{"symbol":"CALF","url":"https://intraalpha.com/companies/CALF","capturedAt":"2026-10-22T22:07:15.515Z","state":"ready","quote":{"symbol":"CALF","last_price":58.45,"prev_close":57.1,"regular_close":58.45,"change":1.35,"change_pct":2.3643,"regular_change":1.35,"regular_change_pct":2.3643,"extended_change":0,"extended_change_pct":0,"bid":57.84,"ask":59.01,"bid_size":5200,"ask_size":5900,"volume":560476,"vwap":57.804294,"open":57.03,"high":58.45,"low":57.03,"close":58.45,"trade_count":9197,"last_trade_at":"2026-10-22T20:10:01.52726713Z","last_quote_at":"2026-10-22T20:12:18.640434832Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:12.569588151-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3500000000,"net_expense_ratio":0.0059,"portfolio_turnover":1.3,"dividend_yield":0.0097,"inception_date":"2017-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:14.616646+00:00"},"optionObservedAt":"2026-10-22T19:59:14.941Z","bars":[{"c":55.12,"h":55.21,"l":55,"n":10,"o":55,"t":"2026-10-15T08:40:00Z","v":1286,"vw":55.077969},{"c":55.74,"h":55.74,"l":55.37,"n":142,"o":55.37,"t":"2026-10-15T13:30:00Z","v":21521,"vw":55.5265},{"c":55.9,"h":55.95,"l":55.74,"n":675,"o":55.79,"t":"2026-10-15T13:35:00Z","v":32468,"vw":55.841677},{"c":55.8,"h":56.01,"l":55.79,"n":625,"o":55.91,"t":"2026-10-15T13:40:00Z","v":39481,"vw":55.946359},{"c":55.88,"h":55.88,"l":55.74,"n":400,"o":55.785,"t":"2026-10-15T13:45:00Z","v":11654,"vw":55.818853},{"c":55.8,"h":55.92,"l":55.8,"n":192,"o":55.92,"t":"2026-10-15T13:50:00Z","v":5334,"vw":55.863869},{"c":56.015,"h":56.035,"l":55.81,"n":210,"o":55.81,"t":"2026-10-15T13:55:00Z","v":7194,"vw":55.968289},{"c":56.09,"h":56.16,"l":56,"n":280,"o":56.005,"t":"2026-10-15T14:00:00Z","v":9513,"vw":56.083171},{"c":56.24,"h":56.24,"l":56.09,"n":191,"o":56.09,"t":"2026-10-15T14:05:00Z","v":4631,"vw":56.204131},{"c":56.3,"h":56.31,"l":56.23,"n":178,"o":56.26,"t":"2026-10-15T14:10:00Z","v":6563,"vw":56.26321},{"c":56.22,"h":56.36,"l":56.2101,"n":261,"o":56.33,"t":"2026-10-15T14:15:00Z","v":10325,"vw":56.284588},{"c":56.21,"h":56.24,"l":56.185,"n":151,"o":56.22,"t":"2026-10-15T14:20:00Z","v":4786,"vw":56.213404},{"c":56.21,"h":56.24,"l":56.2,"n":127,"o":56.2,"t":"2026-10-15T14:25:00Z","v":4198,"vw":56.219143},{"c":56.275,"h":56.305,"l":56.235,"n":335,"o":56.24,"t":"2026-10-15T14:30:00Z","v":7577,"vw":56.256581},{"c":56.225,"h":56.28,"l":56.225,"n":188,"o":56.27,"t":"2026-10-15T14:35:00Z","v":12569,"vw":56.240853},{"c":56.275,"h":56.275,"l":56.23,"n":164,"o":56.235,"t":"2026-10-15T14:40:00Z","v":8878,"vw":56.248158},{"c":56.26,"h":56.26,"l":56.185,"n":135,"o":56.26,"t":"2026-10-15T14:45:00Z","v":6511,"vw":56.218608},{"c":56.31,"h":56.31,"l":56.24,"n":136,"o":56.26,"t":"2026-10-15T14:50:00Z","v":6242,"vw":56.273406},{"c":56.33,"h":56.345,"l":56.3,"n":101,"o":56.325,"t":"2026-10-15T14:55:00Z","v":3159,"vw":56.326708},{"c":56.385,"h":56.4,"l":56.34,"n":109,"o":56.3451,"t":"2026-10-15T15:00:00Z","v":3481,"vw":56.370165},{"c":56.41,"h":56.435,"l":56.39,"n":128,"o":56.43,"t":"2026-10-15T15:05:00Z","v":4750,"vw":56.421041},{"c":56.41,"h":56.435,"l":56.41,"n":77,"o":56.43,"t":"2026-10-15T15:10:00Z","v":2537,"vw":56.428655},{"c":56.4324,"h":56.435,"l":56.4,"n":89,"o":56.41,"t":"2026-10-15T15:15:00Z","v":4067,"vw":56.41346},{"c":56.42,"h":56.435,"l":56.39,"n":134,"o":56.435,"t":"2026-10-15T15:20:00Z","v":9874,"vw":56.406434},{"c":56.45,"h":56.45,"l":56.39,"n":102,"o":56.39,"t":"2026-10-15T15:25:00Z","v":5594,"vw":56.408518},{"c":56.3901,"h":56.42,"l":56.39,"n":85,"o":56.42,"t":"2026-10-15T15:30:00Z","v":2357,"vw":56.403697},{"c":56.405,"h":56.42,"l":56.365,"n":83,"o":56.42,"t":"2026-10-15T15:35:00Z","v":3777,"vw":56.378011},{"c":56.36,"h":56.4255,"l":56.36,"n":66,"o":56.408,"t":"2026-10-15T15:40:00Z","v":3008,"vw":56.392979},{"c":56.3451,"h":56.36,"l":56.3451,"n":84,"o":56.36,"t":"2026-10-15T15:45:00Z","v":2994,"vw":56.354357},{"c":56.37,"h":56.385,"l":56.35,"n":82,"o":56.35,"t":"2026-10-15T15:50:00Z","v":4336,"vw":56.365145},{"c":56.35,"h":56.37,"l":56.34,"n":73,"o":56.35,"t":"2026-10-15T15:55:00Z","v":1915,"vw":56.352},{"c":56.285,"h":56.3503,"l":56.27,"n":131,"o":56.3503,"t":"2026-10-15T16:00:00Z","v":4442,"vw":56.307048},{"c":56.28,"h":56.29,"l":56.25,"n":75,"o":56.29,"t":"2026-10-15T16:05:00Z","v":6104,"vw":56.275895},{"c":56.265,"h":56.2901,"l":56.265,"n":40,"o":56.28,"t":"2026-10-15T16:10:00Z","v":1664,"vw":56.27903},{"c":56.25,"h":56.275,"l":56.25,"n":75,"o":56.27,"t":"2026-10-15T16:15:00Z","v":5475,"vw":56.265248},{"c":56.26,"h":56.2659,"l":56.26,"n":38,"o":56.26,"t":"2026-10-15T16:20:00Z","v":1990,"vw":56.26083},{"c":56.265,"h":56.2759,"l":56.265,"n":34,"o":56.27,"t":"2026-10-15T16:25:00Z","v":1946,"vw":56.272026},{"c":56.29,"h":56.3,"l":56.27,"n":49,"o":56.29,"t":"2026-10-15T16:30:00Z","v":3393,"vw":56.292746},{"c":56.29,"h":56.305,"l":56.27,"n":89,"o":56.27,"t":"2026-10-15T16:35:00Z","v":3891,"vw":56.289777},{"c":56.255,"h":56.255,"l":56.235,"n":33,"o":56.255,"t":"2026-10-15T16:40:00Z","v":2190,"vw":56.244915},{"c":56.25,"h":56.26,"l":56.245,"n":46,"o":56.26,"t":"2026-10-15T16:45:00Z","v":4516,"vw":56.252341},{"c":56.205,"h":56.235,"l":56.195,"n":60,"o":56.23,"t":"2026-10-15T16:50:00Z","v":2721,"vw":56.21343},{"c":56.26,"h":56.26,"l":56.21,"n":43,"o":56.21,"t":"2026-10-15T16:55:00Z","v":1376,"vw":56.237143},{"c":56.28,"h":56.29,"l":56.27,"n":52,"o":56.29,"t":"2026-10-15T17:00:00Z","v":1903,"vw":56.28},{"c":56.26,"h":56.28,"l":56.25,"n":43,"o":56.28,"t":"2026-10-15T17:05:00Z","v":1620,"vw":56.260561},{"c":56.28,"h":56.28,"l":56.27,"n":58,"o":56.2761,"t":"2026-10-15T17:10:00Z","v":3105,"vw":56.27309},{"c":56.3,"h":56.3,"l":56.294,"n":22,"o":56.2958,"t":"2026-10-15T17:15:00Z","v":1024,"vw":56.296379},{"c":56.315,"h":56.32,"l":56.3,"n":20,"o":56.3,"t":"2026-10-15T17:20:00Z","v":2010,"vw":56.314448},{"c":56.32,"h":56.32,"l":56.3,"n":25,"o":56.31,"t":"2026-10-15T17:25:00Z","v":1942,"vw":56.314507},{"c":56.385,"h":56.385,"l":56.345,"n":78,"o":56.355,"t":"2026-10-15T17:30:00Z","v":7985,"vw":56.359169},{"c":56.35,"h":56.36,"l":56.34,"n":36,"o":56.36,"t":"2026-10-15T17:35:00Z","v":1262,"vw":56.3475},{"c":56.375,"h":56.38,"l":56.36,"n":37,"o":56.36,"t":"2026-10-15T17:40:00Z","v":1923,"vw":56.371411},{"c":56.4,"h":56.4,"l":56.36,"n":42,"o":56.37,"t":"2026-10-15T17:45:00Z","v":1566,"vw":56.3725},{"c":56.41,"h":56.41,"l":56.398,"n":54,"o":56.4,"t":"2026-10-15T17:50:00Z","v":2195,"vw":56.405933},{"c":56.4799,"h":56.4799,"l":56.445,"n":61,"o":56.445,"t":"2026-10-15T17:55:00Z","v":3126,"vw":56.464167},{"c":56.485,"h":56.5,"l":56.475,"n":69,"o":56.5,"t":"2026-10-15T18:00:00Z","v":2515,"vw":56.486521},{"c":56.46,"h":56.475,"l":56.445,"n":62,"o":56.47,"t":"2026-10-15T18:05:00Z","v":3641,"vw":56.459326},{"c":56.425,"h":56.46,"l":56.414521,"n":59,"o":56.46,"t":"2026-10-15T18:10:00Z","v":2783,"vw":56.43946},{"c":56.43,"h":56.435,"l":56.415,"n":34,"o":56.43,"t":"2026-10-15T18:15:00Z","v":2463,"vw":56.425682},{"c":56.415,"h":56.44,"l":56.415,"n":23,"o":56.43,"t":"2026-10-15T18:20:00Z","v":899,"vw":56.425958},{"c":56.365,"h":56.405,"l":56.36,"n":67,"o":56.4,"t":"2026-10-15T18:25:00Z","v":8040,"vw":56.373285},{"c":56.385449,"h":56.39,"l":56.345,"n":33,"o":56.355,"t":"2026-10-15T18:30:00Z","v":2512,"vw":56.353649},{"c":56.35,"h":56.37,"l":56.35,"n":46,"o":56.365,"t":"2026-10-15T18:35:00Z","v":2953,"vw":56.360767},{"c":56.335,"h":56.37,"l":56.335,"n":57,"o":56.36,"t":"2026-10-15T18:40:00Z","v":3569,"vw":56.348341},{"c":56.37,"h":56.38,"l":56.3299,"n":40,"o":56.33,"t":"2026-10-15T18:45:00Z","v":2475,"vw":56.359875},{"c":56.36,"h":56.375,"l":56.355,"n":34,"o":56.375,"t":"2026-10-15T18:50:00Z","v":3234,"vw":56.36308},{"c":56.395,"h":56.395,"l":56.36,"n":29,"o":56.36,"t":"2026-10-15T18:55:00Z","v":1369,"vw":56.375923},{"c":56.445,"h":56.445,"l":56.41,"n":29,"o":56.41,"t":"2026-10-15T19:00:00Z","v":1497,"vw":56.431382},{"c":56.48,"h":56.48,"l":56.45,"n":16,"o":56.45,"t":"2026-10-15T19:05:00Z","v":678,"vw":56.459914},{"c":56.47,"h":56.49,"l":56.465,"n":32,"o":56.49,"t":"2026-10-15T19:10:00Z","v":1977,"vw":56.478867},{"c":56.4658,"h":56.495,"l":56.46,"n":43,"o":56.495,"t":"2026-10-15T19:15:00Z","v":1935,"vw":56.477546},{"c":56.474555,"h":56.485455,"l":56.474555,"n":31,"o":56.48,"t":"2026-10-15T19:20:00Z","v":1509,"vw":56.479915},{"c":56.41,"h":56.48,"l":56.405,"n":83,"o":56.475,"t":"2026-10-15T19:25:00Z","v":6410,"vw":56.440015},{"c":56.49,"h":56.49,"l":56.405,"n":75,"o":56.405,"t":"2026-10-15T19:30:00Z","v":3051,"vw":56.457365},{"c":56.46,"h":56.485,"l":56.44,"n":84,"o":56.485,"t":"2026-10-15T19:35:00Z","v":4944,"vw":56.456619},{"c":56.465,"h":56.475,"l":56.44,"n":70,"o":56.44,"t":"2026-10-15T19:40:00Z","v":4630,"vw":56.456998},{"c":56.465,"h":56.5,"l":56.46,"n":112,"o":56.485,"t":"2026-10-15T19:45:00Z","v":4402,"vw":56.479358},{"c":56.495,"h":56.51,"l":56.44,"n":127,"o":56.445,"t":"2026-10-15T19:50:00Z","v":6034,"vw":56.481321},{"c":56.565,"h":56.58,"l":56.4941,"n":212,"o":56.505,"t":"2026-10-15T19:55:00Z","v":24706,"vw":56.551749},{"c":56.7,"h":56.7,"l":56.55,"n":5,"o":56.55,"t":"2026-10-15T20:00:00Z","v":747,"vw":56.656855},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-15T20:20:00Z","v":280,"vw":56.58},{"c":57.041,"h":57.05,"l":56.8,"n":129,"o":56.8,"t":"2026-10-16T13:30:00Z","v":11762,"vw":56.951346},{"c":57.03,"h":57.09,"l":57,"n":408,"o":57.03,"t":"2026-10-16T13:35:00Z","v":13816,"vw":57.038369},{"c":57.07,"h":57.135,"l":57.04,"n":345,"o":57.04,"t":"2026-10-16T13:40:00Z","v":14809,"vw":57.087591},{"c":57.04,"h":57.125,"l":57.03,"n":318,"o":57.055,"t":"2026-10-16T13:45:00Z","v":18940,"vw":57.078141},{"c":57.05,"h":57.09,"l":57.02,"n":165,"o":57.05,"t":"2026-10-16T13:50:00Z","v":6619,"vw":57.060577},{"c":56.985,"h":57.1,"l":56.985,"n":99,"o":57.085,"t":"2026-10-16T13:55:00Z","v":3868,"vw":57.045185},{"c":56.86,"h":57.01,"l":56.84,"n":211,"o":56.98,"t":"2026-10-16T14:00:00Z","v":12168,"vw":56.926552},{"c":56.755,"h":56.885,"l":56.74,"n":114,"o":56.865,"t":"2026-10-16T14:05:00Z","v":4259,"vw":56.815825},{"c":56.69,"h":56.74,"l":56.68,"n":520,"o":56.73,"t":"2026-10-16T14:10:00Z","v":61779,"vw":56.73033},{"c":56.7,"h":56.71,"l":56.66,"n":145,"o":56.7,"t":"2026-10-16T14:15:00Z","v":11836,"vw":56.688741},{"c":56.73,"h":56.74,"l":56.7,"n":114,"o":56.7,"t":"2026-10-16T14:20:00Z","v":14528,"vw":56.711694},{"c":56.635,"h":56.7,"l":56.63,"n":95,"o":56.7,"t":"2026-10-16T14:25:00Z","v":4715,"vw":56.667777},{"c":56.68,"h":56.68,"l":56.605,"n":155,"o":56.62,"t":"2026-10-16T14:30:00Z","v":7092,"vw":56.653284},{"c":56.66,"h":56.68,"l":56.65,"n":83,"o":56.66,"t":"2026-10-16T14:35:00Z","v":4051,"vw":56.660044},{"c":56.63,"h":56.65,"l":56.61,"n":89,"o":56.65,"t":"2026-10-16T14:40:00Z","v":3935,"vw":56.633663},{"c":56.7052,"h":56.7052,"l":56.64,"n":94,"o":56.64,"t":"2026-10-16T14:45:00Z","v":4647,"vw":56.676117},{"c":56.66,"h":56.73,"l":56.66,"n":75,"o":56.71,"t":"2026-10-16T14:50:00Z","v":4108,"vw":56.696357},{"c":56.65,"h":56.68,"l":56.635,"n":71,"o":56.655,"t":"2026-10-16T14:55:00Z","v":5032,"vw":56.652016},{"c":56.61,"h":56.67,"l":56.61,"n":86,"o":56.65,"t":"2026-10-16T15:00:00Z","v":3045,"vw":56.630369},{"c":56.59,"h":56.63,"l":56.575,"n":123,"o":56.63,"t":"2026-10-16T15:05:00Z","v":5639,"vw":56.595864},{"c":56.665,"h":56.665,"l":56.58,"n":96,"o":56.6,"t":"2026-10-16T15:10:00Z","v":2886,"vw":56.609635},{"c":56.63,"h":56.65,"l":56.61,"n":86,"o":56.645,"t":"2026-10-16T15:15:00Z","v":2998,"vw":56.628648},{"c":56.6,"h":56.62,"l":56.57,"n":118,"o":56.615,"t":"2026-10-16T15:20:00Z","v":6435,"vw":56.600121},{"c":56.535,"h":56.615,"l":56.535,"n":75,"o":56.61,"t":"2026-10-16T15:25:00Z","v":4306,"vw":56.590145},{"c":56.5778,"h":56.5778,"l":56.525,"n":31,"o":56.53,"t":"2026-10-16T15:30:00Z","v":1129,"vw":56.547575},{"c":56.545,"h":56.56,"l":56.545,"n":57,"o":56.5599,"t":"2026-10-16T15:35:00Z","v":4908,"vw":56.550375},{"c":56.46,"h":56.53,"l":56.45,"n":89,"o":56.53,"t":"2026-10-16T15:40:00Z","v":4130,"vw":56.486071},{"c":56.5,"h":56.54,"l":56.47,"n":60,"o":56.47,"t":"2026-10-16T15:45:00Z","v":3359,"vw":56.494842},{"c":56.465,"h":56.51,"l":56.465,"n":82,"o":56.51,"t":"2026-10-16T15:50:00Z","v":5080,"vw":56.48391},{"c":56.3399,"h":56.43,"l":56.3399,"n":64,"o":56.43,"t":"2026-10-16T15:55:00Z","v":9377,"vw":56.398965},{"c":56.3,"h":56.34,"l":56.29,"n":66,"o":56.33,"t":"2026-10-16T16:00:00Z","v":3432,"vw":56.310759},{"c":56.365,"h":56.39,"l":56.36,"n":50,"o":56.39,"t":"2026-10-16T16:05:00Z","v":1796,"vw":56.371765},{"c":56.41,"h":56.41,"l":56.35,"n":139,"o":56.38,"t":"2026-10-16T16:10:00Z","v":9468,"vw":56.36901},{"c":56.37,"h":56.43,"l":56.365,"n":43,"o":56.415,"t":"2026-10-16T16:15:00Z","v":2733,"vw":56.387763},{"c":56.375,"h":56.395,"l":56.37,"n":39,"o":56.38,"t":"2026-10-16T16:20:00Z","v":2688,"vw":56.376523},{"c":56.375,"h":56.39,"l":56.345,"n":64,"o":56.36,"t":"2026-10-16T16:25:00Z","v":5074,"vw":56.378038},{"c":56.335,"h":56.37,"l":56.33,"n":62,"o":56.35,"t":"2026-10-16T16:30:00Z","v":3803,"vw":56.342517},{"c":56.335,"h":56.335,"l":56.33,"n":13,"o":56.33,"t":"2026-10-16T16:35:00Z","v":557,"vw":56.333382},{"c":56.36,"h":56.36,"l":56.345,"n":20,"o":56.345,"t":"2026-10-16T16:40:00Z","v":1218,"vw":56.347706},{"c":56.345,"h":56.38,"l":56.345,"n":42,"o":56.375,"t":"2026-10-16T16:45:00Z","v":1197,"vw":56.359104},{"c":56.285,"h":56.3,"l":56.26,"n":61,"o":56.3,"t":"2026-10-16T16:50:00Z","v":6802,"vw":56.277862},{"c":56.3142,"h":56.3142,"l":56.27,"n":43,"o":56.28,"t":"2026-10-16T16:55:00Z","v":1999,"vw":56.286503},{"c":56.19,"h":56.32,"l":56.185,"n":88,"o":56.31,"t":"2026-10-16T17:00:00Z","v":4732,"vw":56.259019},{"c":56.15,"h":56.16,"l":56.13,"n":56,"o":56.16,"t":"2026-10-16T17:05:00Z","v":2114,"vw":56.148675},{"c":56.13,"h":56.16,"l":56.125,"n":45,"o":56.15,"t":"2026-10-16T17:10:00Z","v":2209,"vw":56.141111},{"c":56.065,"h":56.13,"l":56.065,"n":96,"o":56.13,"t":"2026-10-16T17:15:00Z","v":5202,"vw":56.102085},{"c":56.12,"h":56.12,"l":56.05,"n":94,"o":56.07,"t":"2026-10-16T17:20:00Z","v":3287,"vw":56.091023},{"c":56.135,"h":56.14,"l":56.09,"n":125,"o":56.13,"t":"2026-10-16T17:25:00Z","v":6223,"vw":56.114637},{"c":56.165,"h":56.18,"l":56.125,"n":108,"o":56.15,"t":"2026-10-16T17:30:00Z","v":5384,"vw":56.15062},{"c":56.15,"h":56.185,"l":56.15,"n":51,"o":56.17,"t":"2026-10-16T17:35:00Z","v":3407,"vw":56.170211},{"c":56.21,"h":56.24,"l":56.14,"n":169,"o":56.14,"t":"2026-10-16T17:40:00Z","v":7834,"vw":56.202007},{"c":56.15,"h":56.2,"l":56.15,"n":37,"o":56.2,"t":"2026-10-16T17:45:00Z","v":1385,"vw":56.176667},{"c":56.09,"h":56.15,"l":56.085,"n":85,"o":56.15,"t":"2026-10-16T17:50:00Z","v":6156,"vw":56.12339},{"c":56.08,"h":56.09,"l":56.06,"n":54,"o":56.085,"t":"2026-10-16T17:55:00Z","v":3118,"vw":56.080284},{"c":56.02,"h":56.05,"l":55.975,"n":154,"o":56.05,"t":"2026-10-16T18:00:00Z","v":7932,"vw":56.013103},{"c":56.0499,"h":56.06,"l":56,"n":125,"o":56.01,"t":"2026-10-16T18:05:00Z","v":6352,"vw":56.03866},{"c":56.05,"h":56.05,"l":56.02,"n":41,"o":56.04,"t":"2026-10-16T18:10:00Z","v":2909,"vw":56.028486},{"c":56.025,"h":56.075,"l":56.025,"n":45,"o":56.07,"t":"2026-10-16T18:15:00Z","v":2419,"vw":56.048},{"c":56.05,"h":56.05,"l":56.02,"n":184,"o":56.02,"t":"2026-10-16T18:20:00Z","v":5969,"vw":56.030146},{"c":56.0099,"h":56.05,"l":55.9914,"n":72,"o":56.05,"t":"2026-10-16T18:25:00Z","v":4505,"vw":56.019697},{"c":56.05,"h":56.065,"l":56.005,"n":93,"o":56.005,"t":"2026-10-16T18:30:00Z","v":4499,"vw":56.041835},{"c":56.01,"h":56.04,"l":56,"n":45,"o":56.04,"t":"2026-10-16T18:35:00Z","v":1995,"vw":56.004992},{"c":56.06,"h":56.0654,"l":56.025,"n":148,"o":56.06,"t":"2026-10-16T18:40:00Z","v":8607,"vw":56.05186},{"c":56.07,"h":56.0769,"l":56.06,"n":72,"o":56.07,"t":"2026-10-16T18:45:00Z","v":2677,"vw":56.071643},{"c":56.015,"h":56.055,"l":56.015,"n":45,"o":56.05,"t":"2026-10-16T18:50:00Z","v":1935,"vw":56.038506},{"c":56.02,"h":56.02,"l":55.99,"n":61,"o":55.99,"t":"2026-10-16T18:55:00Z","v":2777,"vw":56.011623},{"c":55.995,"h":56.03,"l":55.995,"n":94,"o":56.02,"t":"2026-10-16T19:00:00Z","v":5055,"vw":56.013127},{"c":55.98,"h":56.025,"l":55.96,"n":72,"o":56.005,"t":"2026-10-16T19:05:00Z","v":2996,"vw":55.987554},{"c":56.06,"h":56.0799,"l":55.995,"n":91,"o":56,"t":"2026-10-16T19:10:00Z","v":4481,"vw":56.048374},{"c":56.06,"h":56.115,"l":56.06,"n":33,"o":56.0758,"t":"2026-10-16T19:15:00Z","v":2237,"vw":56.081943},{"c":56.15,"h":56.15,"l":56.07,"n":77,"o":56.07,"t":"2026-10-16T19:20:00Z","v":2248,"vw":56.114771},{"c":56.12,"h":56.12,"l":56.12,"n":4,"o":56.12,"t":"2026-10-16T19:25:00Z","v":135,"vw":56.12},{"c":56.12,"h":56.13,"l":56.105,"n":74,"o":56.13,"t":"2026-10-16T19:30:00Z","v":3169,"vw":56.120849},{"c":56.1,"h":56.13,"l":56.085,"n":63,"o":56.13,"t":"2026-10-16T19:35:00Z","v":2625,"vw":56.102999},{"c":56.0777,"h":56.09,"l":56.04,"n":117,"o":56.09,"t":"2026-10-16T19:40:00Z","v":3980,"vw":56.067324},{"c":56.095,"h":56.115,"l":56.075,"n":231,"o":56.075,"t":"2026-10-16T19:45:00Z","v":18610,"vw":56.089752},{"c":56.155,"h":56.17,"l":56.095,"n":576,"o":56.1,"t":"2026-10-16T19:50:00Z","v":59184,"vw":56.122972},{"c":56.21,"h":56.23,"l":56.15,"n":291,"o":56.155,"t":"2026-10-16T19:55:00Z","v":27132,"vw":56.199635},{"c":56.18,"h":56.18,"l":56.18,"n":8,"o":56.18,"t":"2026-10-16T20:00:00Z","v":5504,"vw":56.18},{"c":56.23,"h":56.23,"l":56.23,"n":5,"o":56.23,"t":"2026-10-19T13:25:00Z","v":2800,"vw":56.23},{"c":56.23,"h":56.32,"l":56.2,"n":46,"o":56.2,"t":"2026-10-19T13:30:00Z","v":10410,"vw":56.210477},{"c":56.3,"h":56.32,"l":56.19,"n":400,"o":56.22,"t":"2026-10-19T13:35:00Z","v":19170,"vw":56.285783},{"c":56.21,"h":56.375,"l":56.18,"n":397,"o":56.31,"t":"2026-10-19T13:40:00Z","v":16118,"vw":56.278957},{"c":56.19,"h":56.23,"l":56.175,"n":243,"o":56.22,"t":"2026-10-19T13:45:00Z","v":8939,"vw":56.204149},{"c":56.1646,"h":56.19,"l":56.14,"n":150,"o":56.185,"t":"2026-10-19T13:50:00Z","v":7024,"vw":56.158709},{"c":56.17,"h":56.24,"l":56.17,"n":139,"o":56.19,"t":"2026-10-19T13:55:00Z","v":6589,"vw":56.204297},{"c":56.1801,"h":56.22,"l":56.16,"n":202,"o":56.19,"t":"2026-10-19T14:00:00Z","v":11321,"vw":56.187638},{"c":56.17,"h":56.24,"l":56.16,"n":244,"o":56.1949,"t":"2026-10-19T14:05:00Z","v":6764,"vw":56.19393},{"c":56.17,"h":56.18,"l":56.125,"n":143,"o":56.145,"t":"2026-10-19T14:10:00Z","v":5005,"vw":56.153642},{"c":56.21,"h":56.24,"l":56.2,"n":139,"o":56.21,"t":"2026-10-19T14:15:00Z","v":5678,"vw":56.229184},{"c":56.125,"h":56.2,"l":56.125,"n":135,"o":56.2,"t":"2026-10-19T14:20:00Z","v":5637,"vw":56.16184},{"c":56.12,"h":56.14,"l":56.11,"n":87,"o":56.14,"t":"2026-10-19T14:25:00Z","v":3934,"vw":56.124254},{"c":56.09,"h":56.17,"l":56.09,"n":130,"o":56.17,"t":"2026-10-19T14:30:00Z","v":4944,"vw":56.136143},{"c":56.09,"h":56.11,"l":56.08,"n":89,"o":56.09,"t":"2026-10-19T14:35:00Z","v":3432,"vw":56.093963},{"c":56.07,"h":56.095,"l":56.07,"n":73,"o":56.08,"t":"2026-10-19T14:40:00Z","v":2623,"vw":56.075232},{"c":56.1,"h":56.1046,"l":56.06,"n":42,"o":56.06,"t":"2026-10-19T14:45:00Z","v":1412,"vw":56.078531},{"c":56.075,"h":56.09,"l":56.05,"n":75,"o":56.075,"t":"2026-10-19T14:50:00Z","v":3898,"vw":56.067393},{"c":56.11,"h":56.11,"l":56.07,"n":44,"o":56.075,"t":"2026-10-19T14:55:00Z","v":2947,"vw":56.078913},{"c":56.1546,"h":56.16,"l":56.12,"n":67,"o":56.13,"t":"2026-10-19T15:00:00Z","v":2677,"vw":56.137707},{"c":56.14,"h":56.16,"l":56.14,"n":52,"o":56.15,"t":"2026-10-19T15:05:00Z","v":1667,"vw":56.151818},{"c":56.24,"h":56.24,"l":56.16,"n":79,"o":56.16,"t":"2026-10-19T15:10:00Z","v":2895,"vw":56.219239},{"c":56.29,"h":56.3099,"l":56.25,"n":42,"o":56.25,"t":"2026-10-19T15:15:00Z","v":1262,"vw":56.28073},{"c":56.31,"h":56.32,"l":56.28,"n":89,"o":56.285,"t":"2026-10-19T15:20:00Z","v":4438,"vw":56.293361},{"c":56.345,"h":56.345,"l":56.305,"n":64,"o":56.31,"t":"2026-10-19T15:25:00Z","v":5605,"vw":56.318229},{"c":56.345,"h":56.3451,"l":56.325,"n":65,"o":56.345,"t":"2026-10-19T15:30:00Z","v":3611,"vw":56.338745},{"c":56.375,"h":56.385,"l":56.35,"n":45,"o":56.35,"t":"2026-10-19T15:35:00Z","v":2278,"vw":56.366188},{"c":56.35,"h":56.4,"l":56.35,"n":20,"o":56.4,"t":"2026-10-19T15:40:00Z","v":938,"vw":56.370326},{"c":56.31,"h":56.345,"l":56.31,"n":40,"o":56.33,"t":"2026-10-19T15:45:00Z","v":2382,"vw":56.331996},{"c":56.32,"h":56.34,"l":56.31,"n":109,"o":56.33,"t":"2026-10-19T15:50:00Z","v":7916,"vw":56.327796},{"c":56.31,"h":56.31,"l":56.3,"n":74,"o":56.305,"t":"2026-10-19T15:55:00Z","v":8829,"vw":56.302021},{"c":56.22,"h":56.3,"l":56.195,"n":124,"o":56.3,"t":"2026-10-19T16:00:00Z","v":6487,"vw":56.239163},{"c":56.18,"h":56.225,"l":56.16,"n":91,"o":56.22,"t":"2026-10-19T16:05:00Z","v":9870,"vw":56.198408},{"c":56.23,"h":56.23,"l":56.19,"n":22,"o":56.19,"t":"2026-10-19T16:10:00Z","v":1187,"vw":56.206863},{"c":56.22,"h":56.2351,"l":56.22,"n":24,"o":56.22,"t":"2026-10-19T16:15:00Z","v":1487,"vw":56.224246},{"c":56.2,"h":56.21,"l":56.19,"n":27,"o":56.205,"t":"2026-10-19T16:20:00Z","v":1440,"vw":56.202073},{"c":56.195,"h":56.205,"l":56.195,"n":52,"o":56.2,"t":"2026-10-19T16:25:00Z","v":3321,"vw":56.198441},{"c":56.2046,"h":56.22,"l":56.18,"n":82,"o":56.22,"t":"2026-10-19T16:30:00Z","v":2854,"vw":56.204701},{"c":56.19,"h":56.195,"l":56.19,"n":35,"o":56.19,"t":"2026-10-19T16:35:00Z","v":1630,"vw":56.192943},{"c":56.2159,"h":56.2159,"l":56.1849,"n":26,"o":56.1849,"t":"2026-10-19T16:40:00Z","v":6343,"vw":56.210328},{"c":56.22,"h":56.22,"l":56.2,"n":46,"o":56.21,"t":"2026-10-19T16:45:00Z","v":1673,"vw":56.213729},{"c":56.21,"h":56.22,"l":56.21,"n":28,"o":56.215,"t":"2026-10-19T16:50:00Z","v":1060,"vw":56.214649},{"c":56.1841,"h":56.21,"l":56.1841,"n":56,"o":56.21,"t":"2026-10-19T16:55:00Z","v":5195,"vw":56.191785},{"c":56.16,"h":56.195,"l":56.16,"n":32,"o":56.185,"t":"2026-10-19T17:00:00Z","v":2060,"vw":56.178074},{"c":56.155,"h":56.1654,"l":56.1475,"n":28,"o":56.15,"t":"2026-10-19T17:05:00Z","v":1764,"vw":56.158648},{"c":56.2099,"h":56.2099,"l":56.165,"n":48,"o":56.165,"t":"2026-10-19T17:10:00Z","v":2179,"vw":56.193993},{"c":56.21,"h":56.2159,"l":56.1961,"n":31,"o":56.1961,"t":"2026-10-19T17:15:00Z","v":1363,"vw":56.209372},{"c":56.21,"h":56.22,"l":56.195,"n":26,"o":56.195,"t":"2026-10-19T17:20:00Z","v":1343,"vw":56.213849},{"c":56.235,"h":56.245,"l":56.235,"n":33,"o":56.235,"t":"2026-10-19T17:25:00Z","v":2018,"vw":56.240216},{"c":56.2101,"h":56.2301,"l":56.2101,"n":103,"o":56.2301,"t":"2026-10-19T17:30:00Z","v":4335,"vw":56.224444},{"c":56.2,"h":56.2,"l":56.1901,"n":27,"o":56.1901,"t":"2026-10-19T17:35:00Z","v":1732,"vw":56.19462},{"c":56.26,"h":56.27,"l":56.2154,"n":68,"o":56.2154,"t":"2026-10-19T17:40:00Z","v":2433,"vw":56.253141},{"c":56.245,"h":56.26,"l":56.24,"n":103,"o":56.26,"t":"2026-10-19T17:45:00Z","v":7581,"vw":56.252132},{"c":56.2745,"h":56.2754,"l":56.255,"n":29,"o":56.2554,"t":"2026-10-19T17:50:00Z","v":1715,"vw":56.263718},{"c":56.29,"h":56.29,"l":56.2701,"n":8,"o":56.2701,"t":"2026-10-19T17:55:00Z","v":3743,"vw":56.284878},{"c":56.3,"h":56.31,"l":56.29,"n":68,"o":56.3014,"t":"2026-10-19T18:00:00Z","v":2095,"vw":56.298042},{"c":56.285,"h":56.3,"l":56.285,"n":31,"o":56.3,"t":"2026-10-19T18:05:00Z","v":1311,"vw":56.294223},{"c":56.295,"h":56.295,"l":56.28,"n":11,"o":56.28,"t":"2026-10-19T18:10:00Z","v":881,"vw":56.292619},{"c":56.3013,"h":56.3085,"l":56.3013,"n":19,"o":56.3085,"t":"2026-10-19T18:15:00Z","v":844,"vw":56.305642},{"c":56.295,"h":56.295,"l":56.285,"n":17,"o":56.285,"t":"2026-10-19T18:20:00Z","v":2511,"vw":56.290038},{"c":56.265,"h":56.29,"l":56.265,"n":27,"o":56.29,"t":"2026-10-19T18:25:00Z","v":1833,"vw":56.278294},{"c":56.25,"h":56.26,"l":56.2499,"n":47,"o":56.26,"t":"2026-10-19T18:30:00Z","v":1973,"vw":56.253953},{"c":56.255,"h":56.255,"l":56.221,"n":46,"o":56.221,"t":"2026-10-19T18:35:00Z","v":1425,"vw":56.236234},{"c":56.26,"h":56.27,"l":56.26,"n":25,"o":56.26,"t":"2026-10-19T18:40:00Z","v":1277,"vw":56.264396},{"c":56.29,"h":56.305,"l":56.29,"n":45,"o":56.29,"t":"2026-10-19T18:45:00Z","v":1788,"vw":56.298373},{"c":56.27,"h":56.295,"l":56.27,"n":30,"o":56.29,"t":"2026-10-19T18:50:00Z","v":1649,"vw":56.28571},{"c":56.29,"h":56.29,"l":56.2899,"n":7,"o":56.2899,"t":"2026-10-19T18:55:00Z","v":361,"vw":56.289963},{"c":56.295,"h":56.305,"l":56.295,"n":19,"o":56.305,"t":"2026-10-19T19:00:00Z","v":805,"vw":56.30101},{"c":56.26,"h":56.2999,"l":56.26,"n":33,"o":56.2999,"t":"2026-10-19T19:05:00Z","v":1288,"vw":56.276541},{"c":56.26,"h":56.26,"l":56.26,"n":6,"o":56.26,"t":"2026-10-19T19:10:00Z","v":143,"vw":56.26},{"c":56.2602,"h":56.2602,"l":56.25,"n":35,"o":56.26,"t":"2026-10-19T19:15:00Z","v":1713,"vw":56.258284},{"c":56.255,"h":56.2701,"l":56.25,"n":57,"o":56.2701,"t":"2026-10-19T19:20:00Z","v":4210,"vw":56.264562},{"c":56.27,"h":56.28,"l":56.265,"n":34,"o":56.27,"t":"2026-10-19T19:25:00Z","v":2050,"vw":56.271022},{"c":56.305,"h":56.305,"l":56.275,"n":33,"o":56.275,"t":"2026-10-19T19:30:00Z","v":2363,"vw":56.297596},{"c":56.335,"h":56.35,"l":56.3317,"n":52,"o":56.35,"t":"2026-10-19T19:35:00Z","v":2123,"vw":56.338581},{"c":56.35,"h":56.355,"l":56.3299,"n":77,"o":56.3299,"t":"2026-10-19T19:40:00Z","v":7837,"vw":56.345031},{"c":56.34,"h":56.35,"l":56.3301,"n":82,"o":56.35,"t":"2026-10-19T19:45:00Z","v":6001,"vw":56.340265},{"c":56.305,"h":56.33,"l":56.275,"n":156,"o":56.315,"t":"2026-10-19T19:50:00Z","v":9828,"vw":56.29949},{"c":56.255,"h":56.29,"l":56.24,"n":172,"o":56.285,"t":"2026-10-19T19:55:00Z","v":13185,"vw":56.257673},{"c":56.25,"h":56.25,"l":56.25,"n":7,"o":56.25,"t":"2026-10-19T20:00:00Z","v":5283,"vw":56.25},{"c":56.71,"h":56.72,"l":56.4,"n":158,"o":56.4,"t":"2026-10-20T13:30:00Z","v":9875,"vw":56.589059},{"c":56.74,"h":56.77,"l":56.58,"n":446,"o":56.73,"t":"2026-10-20T13:35:00Z","v":75560,"vw":56.700613},{"c":56.74,"h":56.81,"l":56.63,"n":414,"o":56.75,"t":"2026-10-20T13:40:00Z","v":13107,"vw":56.712937},{"c":56.93,"h":56.93,"l":56.72,"n":332,"o":56.75,"t":"2026-10-20T13:45:00Z","v":11577,"vw":56.810631},{"c":56.98,"h":57.01,"l":56.92,"n":246,"o":56.92,"t":"2026-10-20T13:50:00Z","v":9097,"vw":56.953806},{"c":57.01,"h":57.01,"l":56.95,"n":213,"o":56.95,"t":"2026-10-20T13:55:00Z","v":6669,"vw":56.980354},{"c":56.78,"h":57.05,"l":56.77,"n":185,"o":57.05,"t":"2026-10-20T14:00:00Z","v":10036,"vw":56.917881},{"c":56.83,"h":56.83,"l":56.74,"n":234,"o":56.77,"t":"2026-10-20T14:05:00Z","v":7333,"vw":56.781516},{"c":56.73,"h":56.87,"l":56.73,"n":179,"o":56.83,"t":"2026-10-20T14:10:00Z","v":5575,"vw":56.828844},{"c":56.75,"h":56.77,"l":56.72,"n":170,"o":56.74,"t":"2026-10-20T14:15:00Z","v":5156,"vw":56.742538},{"c":56.83,"h":56.85,"l":56.76,"n":208,"o":56.76,"t":"2026-10-20T14:20:00Z","v":9179,"vw":56.796294},{"c":56.795,"h":56.815,"l":56.785,"n":184,"o":56.815,"t":"2026-10-20T14:25:00Z","v":5439,"vw":56.80654},{"c":56.87,"h":56.89,"l":56.795,"n":369,"o":56.815,"t":"2026-10-20T14:30:00Z","v":21658,"vw":56.844845},{"c":56.82,"h":56.88,"l":56.815,"n":123,"o":56.875,"t":"2026-10-20T14:35:00Z","v":3151,"vw":56.855292},{"c":56.855,"h":56.88,"l":56.83,"n":109,"o":56.83,"t":"2026-10-20T14:40:00Z","v":4878,"vw":56.848085},{"c":56.9,"h":56.905,"l":56.84,"n":143,"o":56.845,"t":"2026-10-20T14:45:00Z","v":4526,"vw":56.868973},{"c":57.01,"h":57.01,"l":56.905,"n":120,"o":56.905,"t":"2026-10-20T14:50:00Z","v":3409,"vw":56.93821},{"c":57.085,"h":57.09,"l":57.01,"n":51,"o":57.01,"t":"2026-10-20T14:55:00Z","v":3306,"vw":57.075271},{"c":57.07,"h":57.1,"l":57.065,"n":111,"o":57.065,"t":"2026-10-20T15:00:00Z","v":4423,"vw":57.0817},{"c":57.075,"h":57.0801,"l":57.05,"n":87,"o":57.05,"t":"2026-10-20T15:05:00Z","v":5592,"vw":57.054363},{"c":56.97,"h":57.09,"l":56.95,"n":329,"o":57.09,"t":"2026-10-20T15:10:00Z","v":14585,"vw":57.005533},{"c":57.05,"h":57.07,"l":56.99,"n":109,"o":57,"t":"2026-10-20T15:15:00Z","v":3801,"vw":57.041152},{"c":56.99,"h":57.07,"l":56.975,"n":91,"o":57.04,"t":"2026-10-20T15:20:00Z","v":4314,"vw":57.018255},{"c":56.965,"h":56.98,"l":56.965,"n":53,"o":56.975,"t":"2026-10-20T15:25:00Z","v":2727,"vw":56.971966},{"c":56.91,"h":56.945,"l":56.9,"n":71,"o":56.94,"t":"2026-10-20T15:30:00Z","v":2911,"vw":56.91279},{"c":56.96,"h":56.96,"l":56.915,"n":68,"o":56.915,"t":"2026-10-20T15:35:00Z","v":4381,"vw":56.930519},{"c":56.98,"h":57,"l":56.96,"n":69,"o":56.96,"t":"2026-10-20T15:40:00Z","v":3565,"vw":56.980386},{"c":56.97,"h":56.97,"l":56.945,"n":79,"o":56.955,"t":"2026-10-20T15:45:00Z","v":3741,"vw":56.957704},{"c":57,"h":57.01,"l":56.935,"n":87,"o":56.96,"t":"2026-10-20T15:50:00Z","v":3619,"vw":56.96114},{"c":56.96,"h":56.97,"l":56.96,"n":16,"o":56.97,"t":"2026-10-20T15:55:00Z","v":1116,"vw":56.961258},{"c":56.93,"h":56.95,"l":56.925,"n":51,"o":56.95,"t":"2026-10-20T16:00:00Z","v":1911,"vw":56.941745},{"c":56.91,"h":56.95,"l":56.91,"n":57,"o":56.925,"t":"2026-10-20T16:05:00Z","v":2294,"vw":56.927327},{"c":56.925,"h":56.94,"l":56.925,"n":29,"o":56.94,"t":"2026-10-20T16:10:00Z","v":1571,"vw":56.927739},{"c":56.905,"h":56.945,"l":56.905,"n":92,"o":56.945,"t":"2026-10-20T16:15:00Z","v":4030,"vw":56.930915},{"c":56.9,"h":56.925,"l":56.9,"n":79,"o":56.9,"t":"2026-10-20T16:20:00Z","v":3637,"vw":56.904816},{"c":56.95,"h":56.965,"l":56.9,"n":99,"o":56.9,"t":"2026-10-20T16:25:00Z","v":4697,"vw":56.948876},{"c":56.97,"h":56.98,"l":56.9502,"n":53,"o":56.9502,"t":"2026-10-20T16:30:00Z","v":2522,"vw":56.960995},{"c":57.01,"h":57.015,"l":56.97,"n":64,"o":56.97,"t":"2026-10-20T16:35:00Z","v":4207,"vw":56.997204},{"c":57.0341,"h":57.04,"l":57.015,"n":22,"o":57.015,"t":"2026-10-20T16:40:00Z","v":3400,"vw":57.018646},{"c":57.09,"h":57.09,"l":57.04,"n":75,"o":57.04,"t":"2026-10-20T16:45:00Z","v":1664,"vw":57.064},{"c":57.015,"h":57.09,"l":57.015,"n":43,"o":57.09,"t":"2026-10-20T16:50:00Z","v":3397,"vw":57.042892},{"c":57.03,"h":57.04,"l":57.005,"n":57,"o":57.005,"t":"2026-10-20T16:55:00Z","v":2061,"vw":57.023915},{"c":57.03,"h":57.05,"l":57.015,"n":78,"o":57.035,"t":"2026-10-20T17:00:00Z","v":3823,"vw":57.034462},{"c":57.005,"h":57.03,"l":57,"n":26,"o":57.03,"t":"2026-10-20T17:05:00Z","v":1221,"vw":57.010602},{"c":57.025,"h":57.0301,"l":57.025,"n":45,"o":57.0301,"t":"2026-10-20T17:10:00Z","v":1557,"vw":57.028579},{"c":57.06,"h":57.0641,"l":57.03,"n":21,"o":57.03,"t":"2026-10-20T17:15:00Z","v":1923,"vw":57.042152},{"c":57.08,"h":57.08,"l":57.07,"n":27,"o":57.07,"t":"2026-10-20T17:20:00Z","v":978,"vw":57.07697},{"c":57.075,"h":57.08,"l":57.064,"n":69,"o":57.08,"t":"2026-10-20T17:25:00Z","v":22360,"vw":57.067034},{"c":57.0951,"h":57.0951,"l":57.0824,"n":20,"o":57.0901,"t":"2026-10-20T17:30:00Z","v":1041,"vw":57.088897},{"c":57.1,"h":57.1059,"l":57.0901,"n":29,"o":57.0901,"t":"2026-10-20T17:35:00Z","v":1432,"vw":57.100548},{"c":57.14,"h":57.14,"l":57.1,"n":29,"o":57.1,"t":"2026-10-20T17:40:00Z","v":1516,"vw":57.129057},{"c":57.135,"h":57.1556,"l":57.13,"n":34,"o":57.1556,"t":"2026-10-20T17:45:00Z","v":1960,"vw":57.139764},{"c":57.1499,"h":57.15,"l":57.14,"n":29,"o":57.14,"t":"2026-10-20T17:50:00Z","v":2149,"vw":57.147094},{"c":57.155,"h":57.16,"l":57.135,"n":65,"o":57.16,"t":"2026-10-20T17:55:00Z","v":13144,"vw":57.156739},{"c":57.19,"h":57.19,"l":57.16,"n":79,"o":57.16,"t":"2026-10-20T18:00:00Z","v":3179,"vw":57.172609},{"c":57.19,"h":57.2054,"l":57.18,"n":43,"o":57.19,"t":"2026-10-20T18:05:00Z","v":6560,"vw":57.190001},{"c":57.21,"h":57.21,"l":57.19,"n":91,"o":57.19,"t":"2026-10-20T18:10:00Z","v":5396,"vw":57.205882},{"c":57.215,"h":57.2166,"l":57.21,"n":40,"o":57.2166,"t":"2026-10-20T18:15:00Z","v":1654,"vw":57.213504},{"c":57.155,"h":57.19,"l":57.155,"n":30,"o":57.1899,"t":"2026-10-20T18:20:00Z","v":1428,"vw":57.179222},{"c":57.1499,"h":57.16,"l":57.1445,"n":28,"o":57.15,"t":"2026-10-20T18:25:00Z","v":1471,"vw":57.148887},{"c":57.16,"h":57.16,"l":57.135,"n":46,"o":57.135,"t":"2026-10-20T18:30:00Z","v":3044,"vw":57.145791},{"c":57.14,"h":57.16,"l":57.14,"n":34,"o":57.16,"t":"2026-10-20T18:35:00Z","v":1487,"vw":57.147222},{"c":57.13,"h":57.1459,"l":57.125,"n":57,"o":57.13,"t":"2026-10-20T18:40:00Z","v":2872,"vw":57.129759},{"c":57.145,"h":57.17,"l":57.145,"n":44,"o":57.1459,"t":"2026-10-20T18:45:00Z","v":2543,"vw":57.151006},{"c":57.145,"h":57.16,"l":57.145,"n":35,"o":57.15,"t":"2026-10-20T18:50:00Z","v":6342,"vw":57.159025},{"c":57.17,"h":57.18,"l":57.16,"n":48,"o":57.175,"t":"2026-10-20T18:55:00Z","v":5414,"vw":57.176077},{"c":57.185,"h":57.2,"l":57.1746,"n":36,"o":57.1746,"t":"2026-10-20T19:00:00Z","v":1646,"vw":57.191823},{"c":57.16,"h":57.19,"l":57.16,"n":50,"o":57.185,"t":"2026-10-20T19:05:00Z","v":9044,"vw":57.186319},{"c":57.125,"h":57.165,"l":57.125,"n":26,"o":57.165,"t":"2026-10-20T19:10:00Z","v":3768,"vw":57.140004},{"c":57.16,"h":57.16,"l":57.12,"n":48,"o":57.12,"t":"2026-10-20T19:15:00Z","v":1895,"vw":57.13329},{"c":57.125,"h":57.16,"l":57.1154,"n":33,"o":57.16,"t":"2026-10-20T19:20:00Z","v":1463,"vw":57.127045},{"c":57.13,"h":57.1459,"l":57.13,"n":17,"o":57.1401,"t":"2026-10-20T19:25:00Z","v":840,"vw":57.140932},{"c":57.17,"h":57.17,"l":57.135,"n":97,"o":57.14,"t":"2026-10-20T19:30:00Z","v":7892,"vw":57.158365},{"c":57.16,"h":57.16,"l":57.145,"n":21,"o":57.15,"t":"2026-10-20T19:35:00Z","v":671,"vw":57.152544},{"c":57.2,"h":57.2,"l":57.155,"n":151,"o":57.155,"t":"2026-10-20T19:40:00Z","v":3224,"vw":57.180415},{"c":57.205,"h":57.205,"l":57.188,"n":70,"o":57.195,"t":"2026-10-20T19:45:00Z","v":3507,"vw":57.194665},{"c":57.22,"h":57.23,"l":57.17,"n":88,"o":57.18,"t":"2026-10-20T19:50:00Z","v":4068,"vw":57.197996},{"c":57.24,"h":57.26,"l":57.2,"n":142,"o":57.21,"t":"2026-10-20T19:55:00Z","v":8564,"vw":57.235243},{"c":57.27,"h":57.27,"l":57.27,"n":6,"o":57.27,"t":"2026-10-20T20:00:00Z","v":318,"vw":57.27},{"c":57.11,"h":57.34,"l":57.09,"n":93,"o":57.34,"t":"2026-10-21T13:30:00Z","v":14939,"vw":57.288313},{"c":57.24,"h":57.26,"l":57.115,"n":350,"o":57.12,"t":"2026-10-21T13:35:00Z","v":12209,"vw":57.164355},{"c":57.24,"h":57.34,"l":57.24,"n":328,"o":57.29,"t":"2026-10-21T13:40:00Z","v":11855,"vw":57.265028},{"c":57.335,"h":57.335,"l":57.23,"n":234,"o":57.25,"t":"2026-10-21T13:45:00Z","v":9623,"vw":57.282774},{"c":57.43,"h":57.43,"l":57.315,"n":149,"o":57.33,"t":"2026-10-21T13:50:00Z","v":3596,"vw":57.373872},{"c":57.36,"h":57.45,"l":57.35,"n":130,"o":57.42,"t":"2026-10-21T13:55:00Z","v":3828,"vw":57.412682},{"c":57.15,"h":57.34,"l":57.15,"n":122,"o":57.33,"t":"2026-10-21T14:00:00Z","v":3433,"vw":57.241429},{"c":57.13,"h":57.14,"l":57.0638,"n":123,"o":57.12,"t":"2026-10-21T14:05:00Z","v":5889,"vw":57.098617},{"c":57.22,"h":57.22,"l":57.12,"n":125,"o":57.12,"t":"2026-10-21T14:10:00Z","v":3748,"vw":57.170217},{"c":57.15,"h":57.23,"l":57.15,"n":95,"o":57.215,"t":"2026-10-21T14:15:00Z","v":2932,"vw":57.174792},{"c":57.215,"h":57.22,"l":57.16,"n":105,"o":57.17,"t":"2026-10-21T14:20:00Z","v":2863,"vw":57.195281},{"c":57.1596,"h":57.235,"l":57.1548,"n":111,"o":57.22,"t":"2026-10-21T14:25:00Z","v":4650,"vw":57.210896},{"c":57.19,"h":57.2,"l":57.16,"n":196,"o":57.16,"t":"2026-10-21T14:30:00Z","v":4645,"vw":57.180994},{"c":57.205,"h":57.21,"l":57.175,"n":98,"o":57.185,"t":"2026-10-21T14:35:00Z","v":2937,"vw":57.195395},{"c":57.21,"h":57.24,"l":57.205,"n":81,"o":57.21,"t":"2026-10-21T14:40:00Z","v":3281,"vw":57.220388},{"c":57.26,"h":57.26,"l":57.215,"n":78,"o":57.22,"t":"2026-10-21T14:45:00Z","v":3362,"vw":57.23463},{"c":57.25,"h":57.28,"l":57.25,"n":53,"o":57.27,"t":"2026-10-21T14:50:00Z","v":1498,"vw":57.272222},{"c":57.23,"h":57.26,"l":57.23,"n":46,"o":57.26,"t":"2026-10-21T14:55:00Z","v":2418,"vw":57.251673},{"c":57.2,"h":57.2153,"l":57.17,"n":68,"o":57.21,"t":"2026-10-21T15:00:00Z","v":4446,"vw":57.19464},{"c":57.18,"h":57.19,"l":57.17,"n":62,"o":57.19,"t":"2026-10-21T15:05:00Z","v":5752,"vw":57.185},{"c":57.18,"h":57.215,"l":57.18,"n":48,"o":57.2,"t":"2026-10-21T15:10:00Z","v":2745,"vw":57.195275},{"c":57.2,"h":57.2,"l":57.1746,"n":23,"o":57.1746,"t":"2026-10-21T15:15:00Z","v":540,"vw":57.183737},{"c":57.19,"h":57.2,"l":57.185,"n":39,"o":57.2,"t":"2026-10-21T15:20:00Z","v":679,"vw":57.192549},{"c":57.235,"h":57.235,"l":57.19,"n":81,"o":57.19,"t":"2026-10-21T15:25:00Z","v":4384,"vw":57.218782},{"c":57.215,"h":57.25,"l":57.2101,"n":82,"o":57.2499,"t":"2026-10-21T15:30:00Z","v":4319,"vw":57.24227},{"c":57.21,"h":57.21,"l":57.21,"n":30,"o":57.21,"t":"2026-10-21T15:35:00Z","v":586,"vw":57.21},{"c":57.2,"h":57.2,"l":57.194,"n":18,"o":57.195,"t":"2026-10-21T15:40:00Z","v":1529,"vw":57.195},{"c":57.23,"h":57.23,"l":57.214,"n":76,"o":57.22,"t":"2026-10-21T15:45:00Z","v":2459,"vw":57.221673},{"c":57.24,"h":57.245,"l":57.23,"n":52,"o":57.23,"t":"2026-10-21T15:50:00Z","v":1902,"vw":57.23714},{"c":57.24,"h":57.24,"l":57.23,"n":21,"o":57.23,"t":"2026-10-21T15:55:00Z","v":545,"vw":57.235},{"c":57.2,"h":57.225,"l":57.2,"n":55,"o":57.225,"t":"2026-10-21T16:00:00Z","v":1689,"vw":57.2127},{"c":57.18,"h":57.2,"l":57.175,"n":71,"o":57.2,"t":"2026-10-21T16:05:00Z","v":3753,"vw":57.186946},{"c":57.22,"h":57.22,"l":57.17,"n":29,"o":57.1754,"t":"2026-10-21T16:10:00Z","v":1193,"vw":57.188025},{"c":57.205,"h":57.21,"l":57.2,"n":37,"o":57.21,"t":"2026-10-21T16:15:00Z","v":1333,"vw":57.204194},{"c":57.215,"h":57.215,"l":57.2,"n":41,"o":57.205,"t":"2026-10-21T16:20:00Z","v":2540,"vw":57.209002},{"c":57.205,"h":57.215,"l":57.1859,"n":119,"o":57.215,"t":"2026-10-21T16:25:00Z","v":5875,"vw":57.203749},{"c":57.1999,"h":57.215,"l":57.1999,"n":51,"o":57.21,"t":"2026-10-21T16:30:00Z","v":4013,"vw":57.213848},{"c":57.22,"h":57.25,"l":57.17,"n":126,"o":57.185,"t":"2026-10-21T16:35:00Z","v":4638,"vw":57.209172},{"c":57.205,"h":57.25,"l":57.18,"n":84,"o":57.23,"t":"2026-10-21T16:40:00Z","v":3702,"vw":57.208826},{"c":57.19,"h":57.2,"l":57.18,"n":55,"o":57.195,"t":"2026-10-21T16:45:00Z","v":2769,"vw":57.192174},{"c":57.205,"h":57.22,"l":57.205,"n":43,"o":57.22,"t":"2026-10-21T16:50:00Z","v":2382,"vw":57.210034},{"c":57.195,"h":57.215,"l":57.195,"n":25,"o":57.2101,"t":"2026-10-21T16:55:00Z","v":1698,"vw":57.207446},{"c":57.155,"h":57.1918,"l":57.15,"n":38,"o":57.1918,"t":"2026-10-21T17:00:00Z","v":1747,"vw":57.164369},{"c":57.175,"h":57.18,"l":57.15,"n":54,"o":57.155,"t":"2026-10-21T17:05:00Z","v":2944,"vw":57.162399},{"c":57.14,"h":57.17,"l":57.14,"n":51,"o":57.17,"t":"2026-10-21T17:10:00Z","v":4713,"vw":57.150083},{"c":57.1301,"h":57.155,"l":57.1301,"n":43,"o":57.14,"t":"2026-10-21T17:15:00Z","v":3955,"vw":57.141911},{"c":57.1454,"h":57.1454,"l":57.135,"n":22,"o":57.135,"t":"2026-10-21T17:20:00Z","v":1037,"vw":57.139837},{"c":57.135,"h":57.1501,"l":57.135,"n":16,"o":57.1501,"t":"2026-10-21T17:25:00Z","v":635,"vw":57.144632},{"c":57.16,"h":57.16,"l":57.145,"n":48,"o":57.1525,"t":"2026-10-21T17:30:00Z","v":2295,"vw":57.153933},{"c":57.15,"h":57.175,"l":57.15,"n":36,"o":57.17,"t":"2026-10-21T17:35:00Z","v":3417,"vw":57.157016},{"c":57.165,"h":57.18,"l":57.14,"n":45,"o":57.1454,"t":"2026-10-21T17:40:00Z","v":4249,"vw":57.159132},{"c":57.155,"h":57.165,"l":57.15,"n":45,"o":57.16,"t":"2026-10-21T17:45:00Z","v":5659,"vw":57.156628},{"c":57.175,"h":57.175,"l":57.1443,"n":33,"o":57.1443,"t":"2026-10-21T17:50:00Z","v":2184,"vw":57.157889},{"c":57.19,"h":57.2,"l":57.18,"n":21,"o":57.195,"t":"2026-10-21T17:55:00Z","v":25509,"vw":57.185181},{"c":57.18,"h":57.19,"l":57.17,"n":44,"o":57.19,"t":"2026-10-21T18:00:00Z","v":2174,"vw":57.177302},{"c":57.16,"h":57.175,"l":57.1545,"n":21,"o":57.175,"t":"2026-10-21T18:05:00Z","v":2893,"vw":57.160778},{"c":57.2,"h":57.2,"l":57.1899,"n":15,"o":57.19,"t":"2026-10-21T18:10:00Z","v":739,"vw":57.19267},{"c":57.2,"h":57.21,"l":57.2,"n":35,"o":57.21,"t":"2026-10-21T18:15:00Z","v":2346,"vw":57.205561},{"c":57.205,"h":57.21,"l":57.2,"n":23,"o":57.2,"t":"2026-10-21T18:20:00Z","v":2157,"vw":57.20194},{"c":57.205,"h":57.205,"l":57.1899,"n":36,"o":57.1899,"t":"2026-10-21T18:25:00Z","v":1609,"vw":57.198231},{"c":57.2354,"h":57.2354,"l":57.21,"n":51,"o":57.21,"t":"2026-10-21T18:30:00Z","v":3400,"vw":57.221317},{"c":57.2,"h":57.23,"l":57.2,"n":33,"o":57.23,"t":"2026-10-21T18:35:00Z","v":1534,"vw":57.21413},{"c":57.195,"h":57.2,"l":57.195,"n":21,"o":57.1999,"t":"2026-10-21T18:40:00Z","v":1321,"vw":57.196838},{"c":57.15,"h":57.215,"l":57.15,"n":38,"o":57.215,"t":"2026-10-21T18:45:00Z","v":1088,"vw":57.194201},{"c":57.185,"h":57.185,"l":57.13,"n":60,"o":57.14,"t":"2026-10-21T18:50:00Z","v":3974,"vw":57.169061},{"c":57.045,"h":57.185,"l":57.045,"n":171,"o":57.18,"t":"2026-10-21T18:55:00Z","v":9504,"vw":57.103173},{"c":56.97,"h":57.04,"l":56.92,"n":137,"o":57.04,"t":"2026-10-21T19:00:00Z","v":7936,"vw":56.965434},{"c":56.95,"h":56.975,"l":56.875,"n":139,"o":56.95,"t":"2026-10-21T19:05:00Z","v":13705,"vw":56.94032},{"c":56.905,"h":56.94,"l":56.845,"n":111,"o":56.94,"t":"2026-10-21T19:10:00Z","v":6093,"vw":56.874063},{"c":56.98,"h":56.985,"l":56.901,"n":57,"o":56.91,"t":"2026-10-21T19:15:00Z","v":2701,"vw":56.967404},{"c":56.99,"h":57.01,"l":56.965,"n":76,"o":57,"t":"2026-10-21T19:20:00Z","v":5389,"vw":56.993414},{"c":57.065,"h":57.07,"l":56.99,"n":130,"o":56.99,"t":"2026-10-21T19:25:00Z","v":4610,"vw":57.031956},{"c":57.08,"h":57.09,"l":57.04,"n":51,"o":57.04,"t":"2026-10-21T19:30:00Z","v":1773,"vw":57.072258},{"c":57.095,"h":57.1,"l":57.075,"n":41,"o":57.075,"t":"2026-10-21T19:35:00Z","v":1113,"vw":57.0825},{"c":57.09,"h":57.09,"l":57.08,"n":32,"o":57.0886,"t":"2026-10-21T19:40:00Z","v":1225,"vw":57.086319},{"c":57.14,"h":57.1546,"l":57.1,"n":62,"o":57.1,"t":"2026-10-21T19:45:00Z","v":2369,"vw":57.133585},{"c":57.17,"h":57.18,"l":57.14,"n":72,"o":57.14,"t":"2026-10-21T19:50:00Z","v":2370,"vw":57.162727},{"c":57.09,"h":57.155,"l":57.075,"n":99,"o":57.155,"t":"2026-10-21T19:55:00Z","v":5811,"vw":57.109115},{"c":57.1,"h":57.1,"l":57.1,"n":6,"o":57.1,"t":"2026-10-21T20:00:00Z","v":630,"vw":57.1},{"c":57.35,"h":57.36,"l":57.03,"n":408,"o":57.03,"t":"2026-10-22T13:30:00Z","v":46400,"vw":57.226493},{"c":57.34,"h":57.39,"l":57.27,"n":558,"o":57.36,"t":"2026-10-22T13:35:00Z","v":29341,"vw":57.332821},{"c":57.3899,"h":57.46,"l":57.37,"n":373,"o":57.37,"t":"2026-10-22T13:40:00Z","v":19607,"vw":57.417332},{"c":57.53,"h":57.54,"l":57.37,"n":455,"o":57.39,"t":"2026-10-22T13:45:00Z","v":20132,"vw":57.447215},{"c":57.49,"h":57.58,"l":57.46,"n":254,"o":57.545,"t":"2026-10-22T13:50:00Z","v":16774,"vw":57.515366},{"c":57.56,"h":57.595,"l":57.45,"n":298,"o":57.49,"t":"2026-10-22T13:55:00Z","v":10553,"vw":57.527984},{"c":57.64,"h":57.67,"l":57.57,"n":202,"o":57.6,"t":"2026-10-22T14:00:00Z","v":12129,"vw":57.62588},{"c":57.545,"h":57.655,"l":57.52,"n":193,"o":57.63,"t":"2026-10-22T14:05:00Z","v":8437,"vw":57.577653},{"c":57.61,"h":57.62,"l":57.54,"n":125,"o":57.54,"t":"2026-10-22T14:10:00Z","v":6876,"vw":57.570722},{"c":57.68,"h":57.71,"l":57.569,"n":99,"o":57.6,"t":"2026-10-22T14:15:00Z","v":3788,"vw":57.623489},{"c":57.55,"h":57.65,"l":57.55,"n":136,"o":57.65,"t":"2026-10-22T14:20:00Z","v":5725,"vw":57.602766},{"c":57.475,"h":57.575,"l":57.465,"n":167,"o":57.575,"t":"2026-10-22T14:25:00Z","v":7079,"vw":57.507573},{"c":57.36,"h":57.485,"l":57.36,"n":263,"o":57.48,"t":"2026-10-22T14:30:00Z","v":8175,"vw":57.425485},{"c":57.39,"h":57.405,"l":57.31,"n":106,"o":57.34,"t":"2026-10-22T14:35:00Z","v":4685,"vw":57.366138},{"c":57.47,"h":57.47,"l":57.405,"n":129,"o":57.405,"t":"2026-10-22T14:40:00Z","v":6836,"vw":57.444526},{"c":57.51,"h":57.52,"l":57.47,"n":41,"o":57.47,"t":"2026-10-22T14:45:00Z","v":1276,"vw":57.493451},{"c":57.585,"h":57.5984,"l":57.545,"n":75,"o":57.545,"t":"2026-10-22T14:50:00Z","v":2500,"vw":57.569569},{"c":57.715,"h":57.72,"l":57.63,"n":113,"o":57.64,"t":"2026-10-22T14:55:00Z","v":4213,"vw":57.68411},{"c":57.71,"h":57.75,"l":57.7,"n":97,"o":57.72,"t":"2026-10-22T15:00:00Z","v":4047,"vw":57.721387},{"c":57.73,"h":57.75,"l":57.71,"n":55,"o":57.75,"t":"2026-10-22T15:05:00Z","v":2224,"vw":57.732968},{"c":57.735,"h":57.7797,"l":57.72,"n":98,"o":57.7301,"t":"2026-10-22T15:10:00Z","v":5364,"vw":57.755721},{"c":57.83,"h":57.83,"l":57.73,"n":90,"o":57.735,"t":"2026-10-22T15:15:00Z","v":6185,"vw":57.795726},{"c":57.9,"h":57.9,"l":57.84,"n":95,"o":57.85,"t":"2026-10-22T15:20:00Z","v":7445,"vw":57.863721},{"c":57.89,"h":57.8954,"l":57.865,"n":246,"o":57.89,"t":"2026-10-22T15:25:00Z","v":53471,"vw":57.87506},{"c":57.9,"h":57.9,"l":57.875,"n":84,"o":57.895,"t":"2026-10-22T15:30:00Z","v":5695,"vw":57.886695},{"c":57.9,"h":57.93,"l":57.88,"n":82,"o":57.92,"t":"2026-10-22T15:35:00Z","v":3085,"vw":57.901257},{"c":57.91,"h":57.95,"l":57.875,"n":178,"o":57.895,"t":"2026-10-22T15:40:00Z","v":8045,"vw":57.897592},{"c":57.985,"h":57.985,"l":57.91,"n":81,"o":57.91,"t":"2026-10-22T15:45:00Z","v":3966,"vw":57.944944},{"c":58.01,"h":58.05,"l":57.98,"n":118,"o":57.98,"t":"2026-10-22T15:50:00Z","v":6473,"vw":58.028626},{"c":58.04,"h":58.05,"l":58,"n":78,"o":58,"t":"2026-10-22T15:55:00Z","v":3669,"vw":58.040175},{"c":58.025,"h":58.05,"l":58.025,"n":146,"o":58.04,"t":"2026-10-22T16:00:00Z","v":5962,"vw":58.036442},{"c":58.0551,"h":58.0551,"l":57.97,"n":124,"o":58.0301,"t":"2026-10-22T16:05:00Z","v":9064,"vw":58.015002},{"c":58,"h":58.06,"l":57.98,"n":38,"o":58.06,"t":"2026-10-22T16:10:00Z","v":2732,"vw":58.009154},{"c":58.06,"h":58.06,"l":58.01,"n":33,"o":58.01,"t":"2026-10-22T16:15:00Z","v":3111,"vw":58.036495},{"c":58.04,"h":58.074,"l":58.0354,"n":75,"o":58.05,"t":"2026-10-22T16:20:00Z","v":2463,"vw":58.052394},{"c":58.08,"h":58.08,"l":58.05,"n":77,"o":58.06,"t":"2026-10-22T16:25:00Z","v":5158,"vw":58.067969},{"c":58.07,"h":58.08,"l":58.065,"n":70,"o":58.075,"t":"2026-10-22T16:30:00Z","v":4849,"vw":58.074141},{"c":57.94,"h":58.05,"l":57.94,"n":110,"o":58.045,"t":"2026-10-22T16:35:00Z","v":4601,"vw":58.007196},{"c":57.92,"h":57.95,"l":57.92,"n":100,"o":57.94,"t":"2026-10-22T16:40:00Z","v":5320,"vw":57.934407},{"c":57.93,"h":57.94,"l":57.86,"n":170,"o":57.94,"t":"2026-10-22T16:45:00Z","v":16421,"vw":57.897542},{"c":58.01,"h":58.02,"l":57.92,"n":95,"o":57.93,"t":"2026-10-22T16:50:00Z","v":4347,"vw":57.967461},{"c":58.06,"h":58.06,"l":58.01,"n":87,"o":58.01,"t":"2026-10-22T16:55:00Z","v":7696,"vw":58.035573},{"c":57.9336,"h":58.06,"l":57.92,"n":58,"o":58.06,"t":"2026-10-22T17:00:00Z","v":1074,"vw":57.976671},{"c":57.95,"h":57.9801,"l":57.94,"n":47,"o":57.94,"t":"2026-10-22T17:05:00Z","v":4200,"vw":57.966277},{"c":57.9375,"h":57.94,"l":57.925,"n":33,"o":57.9345,"t":"2026-10-22T17:10:00Z","v":1025,"vw":57.933337},{"c":57.93,"h":57.96,"l":57.93,"n":103,"o":57.96,"t":"2026-10-22T17:15:00Z","v":2913,"vw":57.941337},{"c":57.9445,"h":57.96,"l":57.9397,"n":44,"o":57.9397,"t":"2026-10-22T17:20:00Z","v":3070,"vw":57.942597},{"c":57.96,"h":57.9754,"l":57.945,"n":15,"o":57.945,"t":"2026-10-22T17:25:00Z","v":1530,"vw":57.969108},{"c":58.1,"h":58.1,"l":58.04,"n":33,"o":58.04,"t":"2026-10-22T17:30:00Z","v":2028,"vw":58.073936},{"c":58.04,"h":58.11,"l":58.04,"n":60,"o":58.0989,"t":"2026-10-22T17:35:00Z","v":3173,"vw":58.070802},{"c":58.06,"h":58.07,"l":58.06,"n":19,"o":58.06,"t":"2026-10-22T17:40:00Z","v":811,"vw":58.0648},{"c":58.09,"h":58.11,"l":58.09,"n":33,"o":58.1,"t":"2026-10-22T17:45:00Z","v":2032,"vw":58.10217},{"c":58.1,"h":58.1,"l":58.06,"n":44,"o":58.075,"t":"2026-10-22T17:50:00Z","v":1512,"vw":58.071231},{"c":58.165,"h":58.165,"l":58.1299,"n":32,"o":58.1299,"t":"2026-10-22T17:55:00Z","v":3992,"vw":58.149172},{"c":58.06,"h":58.155,"l":58.06,"n":100,"o":58.15,"t":"2026-10-22T18:00:00Z","v":4974,"vw":58.103568},{"c":58.12,"h":58.12,"l":58.06,"n":54,"o":58.07,"t":"2026-10-22T18:05:00Z","v":3602,"vw":58.080707},{"c":58.105,"h":58.15,"l":58.105,"n":46,"o":58.13,"t":"2026-10-22T18:10:00Z","v":1950,"vw":58.127561},{"c":58.155,"h":58.165,"l":58.11,"n":92,"o":58.12,"t":"2026-10-22T18:15:00Z","v":6916,"vw":58.136066},{"c":58.17,"h":58.19,"l":58.16,"n":50,"o":58.175,"t":"2026-10-22T18:20:00Z","v":2986,"vw":58.179296},{"c":58.14,"h":58.175,"l":58.13,"n":115,"o":58.17,"t":"2026-10-22T18:25:00Z","v":9839,"vw":58.146591},{"c":58.1,"h":58.1258,"l":58.08,"n":116,"o":58.1258,"t":"2026-10-22T18:30:00Z","v":5681,"vw":58.0983},{"c":58.07,"h":58.1,"l":58.055,"n":55,"o":58.09,"t":"2026-10-22T18:35:00Z","v":3902,"vw":58.067832},{"c":58.12,"h":58.12,"l":58.05,"n":38,"o":58.085,"t":"2026-10-22T18:40:00Z","v":2133,"vw":58.069444},{"c":58.14,"h":58.14,"l":58.12,"n":60,"o":58.13,"t":"2026-10-22T18:45:00Z","v":1898,"vw":58.136222},{"c":58.11,"h":58.13,"l":58.105,"n":30,"o":58.13,"t":"2026-10-22T18:50:00Z","v":2366,"vw":58.112403},{"c":58.145,"h":58.155,"l":58.125,"n":112,"o":58.125,"t":"2026-10-22T18:55:00Z","v":15916,"vw":58.144362},{"c":58.15,"h":58.15,"l":58.135,"n":71,"o":58.14,"t":"2026-10-22T19:00:00Z","v":3222,"vw":58.141409},{"c":58.22,"h":58.22,"l":58.18,"n":95,"o":58.19,"t":"2026-10-22T19:05:00Z","v":9081,"vw":58.204436},{"c":58.25,"h":58.25,"l":58.21,"n":40,"o":58.21,"t":"2026-10-22T19:10:00Z","v":2891,"vw":58.233419},{"c":58.26,"h":58.265,"l":58.2345,"n":35,"o":58.25,"t":"2026-10-22T19:15:00Z","v":2736,"vw":58.255554},{"c":58.31,"h":58.31,"l":58.275,"n":38,"o":58.275,"t":"2026-10-22T19:20:00Z","v":2691,"vw":58.291551},{"c":58.31,"h":58.32,"l":58.29,"n":113,"o":58.3099,"t":"2026-10-22T19:25:00Z","v":9297,"vw":58.305986},{"c":58.315,"h":58.32,"l":58.29,"n":82,"o":58.32,"t":"2026-10-22T19:30:00Z","v":3292,"vw":58.297274},{"c":58.25,"h":58.2801,"l":58.25,"n":52,"o":58.2801,"t":"2026-10-22T19:35:00Z","v":1833,"vw":58.261628},{"c":58.25,"h":58.28,"l":58.25,"n":76,"o":58.26,"t":"2026-10-22T19:40:00Z","v":4003,"vw":58.268318},{"c":58.305,"h":58.305,"l":58.24,"n":101,"o":58.27,"t":"2026-10-22T19:45:00Z","v":5812,"vw":58.265568},{"c":58.38,"h":58.43,"l":58.3,"n":167,"o":58.3,"t":"2026-10-22T19:50:00Z","v":19323,"vw":58.381109},{"c":58.44,"h":58.44,"l":58.395,"n":90,"o":58.395,"t":"2026-10-22T19:55:00Z","v":5034,"vw":58.418058},{"c":58.45,"h":58.45,"l":58.45,"n":6,"o":58.45,"t":"2026-10-22T20:00:00Z","v":289,"vw":58.45}],"history":[{"c":46.06,"h":46.92,"l":46.05,"n":9287,"o":46.88,"t":"2024-10-21T04:00:00Z","v":1246373,"vw":46.223565},{"c":45.71,"h":46.1899,"l":45.71,"n":5887,"o":46.02,"t":"2024-10-22T04:00:00Z","v":976378,"vw":45.88773},{"c":45.06,"h":45.59,"l":44.7451,"n":11421,"o":45.55,"t":"2024-10-23T04:00:00Z","v":1354823,"vw":45.115504},{"c":45.05,"h":45.31,"l":44.805,"n":9934,"o":45.24,"t":"2024-10-24T04:00:00Z","v":1358939,"vw":44.976768},{"c":44.97,"h":45.63,"l":44.83,"n":6850,"o":45.36,"t":"2024-10-25T04:00:00Z","v":1189469,"vw":45.195302},{"c":45.44,"h":45.6699,"l":45.0901,"n":7374,"o":45.1,"t":"2024-10-28T04:00:00Z","v":883817,"vw":45.496039},{"c":45.14,"h":45.2301,"l":44.697,"n":8478,"o":45.02,"t":"2024-10-29T04:00:00Z","v":1554043,"vw":45.116967},{"c":44.85,"h":45.7121,"l":44.8319,"n":7185,"o":44.98,"t":"2024-10-30T04:00:00Z","v":1073901,"vw":45.233918},{"c":44.3,"h":45.16,"l":44.27,"n":11497,"o":44.95,"t":"2024-10-31T04:00:00Z","v":1500686,"vw":44.67591},{"c":44.36,"h":44.85,"l":44.285,"n":7544,"o":44.59,"t":"2024-11-01T04:00:00Z","v":993583,"vw":44.502147},{"c":44.6,"h":45.005,"l":44.3001,"n":7415,"o":44.37,"t":"2024-11-04T05:00:00Z","v":996468,"vw":44.714254},{"c":45.51,"h":45.545,"l":44.52,"n":9766,"o":44.52,"t":"2024-11-05T05:00:00Z","v":1551494,"vw":45.143111},{"c":48.25,"h":48.42,"l":47.34,"n":22577,"o":47.63,"t":"2024-11-06T05:00:00Z","v":3345162,"vw":47.989147},{"c":48.16,"h":48.7299,"l":48.06,"n":10957,"o":48.205,"t":"2024-11-07T05:00:00Z","v":1651094,"vw":48.353118},{"c":48.2,"h":48.5288,"l":48.06,"n":12721,"o":48.22,"t":"2024-11-08T05:00:00Z","v":1730016,"vw":48.273696},{"c":48.76,"h":48.97,"l":48.53,"n":11583,"o":48.57,"t":"2024-11-11T05:00:00Z","v":1608151,"vw":48.741659},{"c":48.03,"h":48.78,"l":47.915,"n":10734,"o":48.51,"t":"2024-11-12T05:00:00Z","v":1382466,"vw":48.249276},{"c":47.41,"h":48.26,"l":47.37,"n":10203,"o":48.26,"t":"2024-11-13T05:00:00Z","v":1423388,"vw":47.838166},{"c":46.86,"h":47.76,"l":46.64,"n":8854,"o":47.51,"t":"2024-11-14T05:00:00Z","v":1641557,"vw":47.015805},{"c":46.34,"h":47.0798,"l":46.23,"n":9308,"o":46.89,"t":"2024-11-15T05:00:00Z","v":1359564,"vw":46.501971},{"c":46.38,"h":46.73,"l":46.3401,"n":7592,"o":46.54,"t":"2024-11-18T05:00:00Z","v":987876,"vw":46.504778},{"c":46.18,"h":46.2199,"l":45.71,"n":8171,"o":45.89,"t":"2024-11-19T05:00:00Z","v":1492955,"vw":46.055978},{"c":46.27,"h":46.27,"l":45.8175,"n":7641,"o":46.07,"t":"2024-11-20T05:00:00Z","v":1195239,"vw":46.042356},{"c":47.04,"h":47.2,"l":46.33,"n":9234,"o":46.49,"t":"2024-11-21T05:00:00Z","v":1188547,"vw":46.954131},{"c":47.79,"h":47.94,"l":47.23,"n":8942,"o":47.23,"t":"2024-11-22T05:00:00Z","v":1493710,"vw":47.773726},{"c":48.53,"h":49.18,"l":48.26,"n":9581,"o":48.3,"t":"2024-11-25T05:00:00Z","v":1364190,"vw":48.781225},{"c":47.92,"h":48.29,"l":47.62,"n":8141,"o":48.29,"t":"2024-11-26T05:00:00Z","v":1180233,"vw":47.924698},{"c":47.74,"h":48.53,"l":47.72,"n":7539,"o":48.19,"t":"2024-11-27T05:00:00Z","v":2082496,"vw":47.92271},{"c":47.81,"h":48.31,"l":47.6351,"n":2919,"o":48.09,"t":"2024-11-29T05:00:00Z","v":442010,"vw":47.768817},{"c":48.31,"h":48.42,"l":47.55,"n":7957,"o":47.77,"t":"2024-12-02T05:00:00Z","v":1160800,"vw":48.06704},{"c":47.8,"h":48.46,"l":47.66,"n":7067,"o":48.3,"t":"2024-12-03T05:00:00Z","v":1468754,"vw":47.831618},{"c":47.76,"h":48.0702,"l":47.5,"n":6495,"o":47.79,"t":"2024-12-04T05:00:00Z","v":1028939,"vw":47.759596},{"c":47.08,"h":47.69,"l":47.03,"n":6160,"o":47.62,"t":"2024-12-05T05:00:00Z","v":1125841,"vw":47.24312},{"c":46.7,"h":47.4999,"l":46.5298,"n":7552,"o":47.39,"t":"2024-12-06T05:00:00Z","v":1170239,"vw":46.755624},{"c":46.92,"h":47.6394,"l":46.89,"n":7685,"o":47.05,"t":"2024-12-09T05:00:00Z","v":1210095,"vw":47.229026},{"c":47.05,"h":47.44,"l":46.46,"n":9266,"o":46.88,"t":"2024-12-10T05:00:00Z","v":1549531,"vw":47.077457},{"c":47.31,"h":47.62,"l":46.94,"n":8021,"o":47.44,"t":"2024-12-11T05:00:00Z","v":1400724,"vw":47.34709},{"c":46.87,"h":47.23,"l":46.76,"n":6065,"o":47.18,"t":"2024-12-12T05:00:00Z","v":1002744,"vw":46.944644},{"c":46.71,"h":46.94,"l":46.3799,"n":6402,"o":46.92,"t":"2024-12-13T05:00:00Z","v":851582,"vw":46.560784},{"c":46.53,"h":46.8099,"l":46.32,"n":8495,"o":46.59,"t":"2024-12-16T05:00:00Z","v":1659963,"vw":46.554296},{"c":45.94,"h":46.373,"l":45.7299,"n":9063,"o":46.28,"t":"2024-12-17T05:00:00Z","v":1355151,"vw":45.989036},{"c":44.43,"h":46.45,"l":44.03,"n":8565,"o":46.19,"t":"2024-12-18T05:00:00Z","v":1696308,"vw":45.523152},{"c":44.45,"h":45.13,"l":44.1801,"n":10447,"o":44.915,"t":"2024-12-19T05:00:00Z","v":2330753,"vw":44.460291},{"c":44.35,"h":45.025,"l":44.07,"n":11714,"o":44.08,"t":"2024-12-20T05:00:00Z","v":2055106,"vw":44.620374},{"c":44.34,"h":44.42,"l":43.88,"n":8152,"o":44.26,"t":"2024-12-23T05:00:00Z","v":1996141,"vw":44.185741},{"c":44.5,"h":44.514,"l":44.0121,"n":4179,"o":44.35,"t":"2024-12-24T05:00:00Z","v":1094339,"vw":44.358469},{"c":44.67,"h":44.73,"l":44.08,"n":7141,"o":44.41,"t":"2024-12-26T05:00:00Z","v":1323478,"vw":44.526531},{"c":44.02,"h":44.6,"l":43.685,"n":6412,"o":44.33,"t":"2024-12-27T05:00:00Z","v":1196591,"vw":43.985046},{"c":43.84,"h":44.08,"l":43.2785,"n":9443,"o":43.71,"t":"2024-12-30T05:00:00Z","v":2139012,"vw":43.785993},{"c":44.01,"h":44.5,"l":43.9,"n":9820,"o":44.1,"t":"2024-12-31T05:00:00Z","v":2150909,"vw":44.131241},{"c":44.05,"h":44.74,"l":43.85,"n":8123,"o":44.44,"t":"2025-01-02T05:00:00Z","v":1380435,"vw":44.196523},{"c":44.28,"h":44.325,"l":43.6904,"n":7537,"o":44.17,"t":"2025-01-03T05:00:00Z","v":1279713,"vw":44.120123},{"c":44.35,"h":44.94,"l":44.23,"n":8557,"o":44.53,"t":"2025-01-06T05:00:00Z","v":2254976,"vw":44.603843},{"c":44.28,"h":44.667,"l":44.02,"n":8415,"o":44.45,"t":"2025-01-07T05:00:00Z","v":1808962,"vw":44.221854},{"c":44.26,"h":44.2999,"l":43.56,"n":8081,"o":43.9198,"t":"2025-01-08T05:00:00Z","v":1501159,"vw":43.981044},{"c":43.63,"h":44.16,"l":43.59,"n":8801,"o":43.88,"t":"2025-01-10T05:00:00Z","v":2292031,"vw":43.7675},{"c":44.12,"h":44.16,"l":43.31,"n":8235,"o":43.46,"t":"2025-01-13T05:00:00Z","v":1532470,"vw":43.67336},{"c":44.39,"h":44.45,"l":43.88,"n":8154,"o":44.39,"t":"2025-01-14T05:00:00Z","v":1635331,"vw":44.207248},{"c":45.1,"h":45.2335,"l":44.7803,"n":6967,"o":45.16,"t":"2025-01-15T05:00:00Z","v":1428931,"vw":45.046708},{"c":44.94,"h":45.0858,"l":44.581,"n":7071,"o":44.99,"t":"2025-01-16T05:00:00Z","v":1301207,"vw":44.897677},{"c":45.18,"h":45.45,"l":45,"n":7855,"o":45.26,"t":"2025-01-17T05:00:00Z","v":1583944,"vw":45.195638},{"c":45.76,"h":45.81,"l":45.42,"n":9636,"o":45.57,"t":"2025-01-21T05:00:00Z","v":1735755,"vw":45.688485},{"c":45.21,"h":45.65,"l":45.19,"n":8808,"o":45.63,"t":"2025-01-22T05:00:00Z","v":1555136,"vw":45.409868},{"c":45.52,"h":45.54,"l":44.94,"n":6534,"o":45.03,"t":"2025-01-23T05:00:00Z","v":1343681,"vw":45.360329},{"c":45.25,"h":45.52,"l":45.17,"n":6918,"o":45.42,"t":"2025-01-24T05:00:00Z","v":2322255,"vw":45.295221},{"c":45.15,"h":45.79,"l":44.97,"n":9685,"o":44.97,"t":"2025-01-27T05:00:00Z","v":1975246,"vw":45.240226},{"c":44.91,"h":45.2097,"l":44.79,"n":6469,"o":45.18,"t":"2025-01-28T05:00:00Z","v":1369971,"vw":44.979438},{"c":44.87,"h":45.16,"l":44.655,"n":8345,"o":44.85,"t":"2025-01-29T05:00:00Z","v":2227538,"vw":44.943878},{"c":45.06,"h":45.37,"l":44.77,"n":8076,"o":45.17,"t":"2025-01-30T05:00:00Z","v":1288466,"vw":45.168514},{"c":44.11,"h":44.98,"l":43.9301,"n":8034,"o":44.98,"t":"2025-01-31T05:00:00Z","v":1623018,"vw":44.467351},{"c":43.19,"h":43.77,"l":42.91,"n":9834,"o":43.19,"t":"2025-02-03T05:00:00Z","v":1632919,"vw":43.353938},{"c":43.61,"h":43.72,"l":43.0408,"n":6436,"o":43.13,"t":"2025-02-04T05:00:00Z","v":1449783,"vw":43.563699},{"c":43.64,"h":43.7757,"l":43.39,"n":6461,"o":43.71,"t":"2025-02-05T05:00:00Z","v":1467955,"vw":43.669504},{"c":43.01,"h":43.9974,"l":42.91,"n":9360,"o":43.78,"t":"2025-02-06T05:00:00Z","v":3100988,"vw":43.258856},{"c":42.44,"h":43.11,"l":42.42,"n":8195,"o":43.04,"t":"2025-02-07T05:00:00Z","v":2008991,"vw":42.635207},{"c":42.9,"h":42.99,"l":42.6182,"n":6464,"o":42.75,"t":"2025-02-10T05:00:00Z","v":1337955,"vw":42.858141},{"c":43.12,"h":43.278,"l":42.5319,"n":9572,"o":42.65,"t":"2025-02-11T05:00:00Z","v":2238076,"vw":43.089453},{"c":42.36,"h":42.705,"l":42.325,"n":8102,"o":42.57,"t":"2025-02-12T05:00:00Z","v":1439810,"vw":42.481303},{"c":42.89,"h":42.945,"l":42.3602,"n":8228,"o":42.6,"t":"2025-02-13T05:00:00Z","v":1462901,"vw":42.68275},{"c":42.56,"h":43.3301,"l":42.5002,"n":6488,"o":43.05,"t":"2025-02-14T05:00:00Z","v":1511960,"vw":42.716515},{"c":42.72,"h":42.7513,"l":42.39,"n":7843,"o":42.67,"t":"2025-02-18T05:00:00Z","v":1734183,"vw":42.646994},{"c":42.22,"h":42.49,"l":42.1401,"n":7834,"o":42.38,"t":"2025-02-19T05:00:00Z","v":1986169,"vw":42.280244},{"c":42.03,"h":42.26,"l":41.8101,"n":7501,"o":42.12,"t":"2025-02-20T05:00:00Z","v":1847837,"vw":41.946389},{"c":41.04,"h":42.4899,"l":40.9646,"n":12613,"o":42.32,"t":"2025-02-21T05:00:00Z","v":2845996,"vw":41.319199},{"c":40.89,"h":41.26,"l":40.84,"n":8227,"o":41.22,"t":"2025-02-24T05:00:00Z","v":2066933,"vw":41.082361},{"c":40.4,"h":40.975,"l":40.2,"n":13551,"o":40.77,"t":"2025-02-25T05:00:00Z","v":3563197,"vw":40.506824},{"c":39.94,"h":40.82,"l":39.84,"n":11073,"o":40.53,"t":"2025-02-26T05:00:00Z","v":3006737,"vw":40.242346},{"c":39.31,"h":40.075,"l":39.27,"n":12246,"o":40.05,"t":"2025-02-27T05:00:00Z","v":3023937,"vw":39.706932},{"c":39.48,"h":39.6898,"l":38.99,"n":10214,"o":39.43,"t":"2025-02-28T05:00:00Z","v":2133576,"vw":39.314878},{"c":38.09,"h":39.77,"l":37.89,"n":22837,"o":39.58,"t":"2025-03-03T05:00:00Z","v":5482211,"vw":38.827049},{"c":37.7,"h":38.305,"l":37.29,"n":19727,"o":37.7,"t":"2025-03-04T05:00:00Z","v":5921710,"vw":37.718279},{"c":37.93,"h":37.99,"l":37.27,"n":14713,"o":37.79,"t":"2025-03-05T05:00:00Z","v":3939048,"vw":37.69411},{"c":37.78,"h":38.01,"l":37.3101,"n":12937,"o":37.43,"t":"2025-03-06T05:00:00Z","v":3187198,"vw":37.648071},{"c":38.11,"h":38.35,"l":37.69,"n":11755,"o":37.7949,"t":"2025-03-07T05:00:00Z","v":2756128,"vw":38.090845},{"c":37.77,"h":38.34,"l":37.45,"n":17882,"o":37.88,"t":"2025-03-10T04:00:00Z","v":3840157,"vw":37.945663},{"c":37.68,"h":38.11,"l":37.39,"n":16091,"o":37.87,"t":"2025-03-11T04:00:00Z","v":3924035,"vw":37.699396},{"c":37.16,"h":37.96,"l":37.065,"n":15315,"o":37.96,"t":"2025-03-12T04:00:00Z","v":4810649,"vw":37.282477},{"c":36.64,"h":37.41,"l":36.375,"n":14941,"o":37.2,"t":"2025-03-13T04:00:00Z","v":3393244,"vw":36.701131},{"c":37.36,"h":37.42,"l":36.74,"n":11103,"o":36.945,"t":"2025-03-14T04:00:00Z","v":2630810,"vw":37.205708},{"c":37.82,"h":37.8965,"l":37.25,"n":12329,"o":37.35,"t":"2025-03-17T04:00:00Z","v":2569115,"vw":37.685743},{"c":37.74,"h":37.81,"l":37.485,"n":9146,"o":37.66,"t":"2025-03-18T04:00:00Z","v":2692094,"vw":37.654896},{"c":38.37,"h":38.51,"l":37.76,"n":8908,"o":37.77,"t":"2025-03-19T04:00:00Z","v":2356423,"vw":38.10526},{"c":38.19,"h":38.58,"l":37.9144,"n":9569,"o":38.04,"t":"2025-03-20T04:00:00Z","v":1986578,"vw":38.290158},{"c":37.98,"h":38.1199,"l":37.61,"n":15163,"o":37.75,"t":"2025-03-21T04:00:00Z","v":2597578,"vw":37.889232},{"c":38.9,"h":38.9251,"l":38.35,"n":10247,"o":38.41,"t":"2025-03-24T04:00:00Z","v":2619035,"vw":38.692822},{"c":38.75,"h":39.0603,"l":38.635,"n":8642,"o":38.89,"t":"2025-03-25T04:00:00Z","v":2348352,"vw":38.809726},{"c":38.58,"h":38.93,"l":38.37,"n":7069,"o":38.75,"t":"2025-03-26T04:00:00Z","v":1653854,"vw":38.613224},{"c":38.2,"h":38.535,"l":38.1,"n":6739,"o":38.46,"t":"2025-03-27T04:00:00Z","v":1543898,"vw":38.325479},{"c":37.42,"h":38.21,"l":37.232,"n":7645,"o":38.145,"t":"2025-03-28T04:00:00Z","v":2189237,"vw":37.430645},{"c":37.5,"h":37.6601,"l":36.63,"n":7711,"o":36.95,"t":"2025-03-31T04:00:00Z","v":2166630,"vw":37.328031},{"c":37.74,"h":37.93,"l":37.08,"n":11089,"o":37.41,"t":"2025-04-01T04:00:00Z","v":2736516,"vw":37.601243},{"c":38.31,"h":38.363,"l":37.285,"n":8466,"o":37.3,"t":"2025-04-02T04:00:00Z","v":2298717,"vw":38.053845},{"c":35.13,"h":36.64,"l":35.12,"n":15679,"o":36.4,"t":"2025-04-03T04:00:00Z","v":5061235,"vw":35.536249},{"c":33.39,"h":34.06,"l":32.48,"n":17787,"o":33.63,"t":"2025-04-04T04:00:00Z","v":7802629,"vw":33.426563},{"c":33.02,"h":34.54,"l":31.59,"n":15482,"o":32.08,"t":"2025-04-07T04:00:00Z","v":5093617,"vw":32.693725},{"c":32,"h":34.3395,"l":31.5,"n":16578,"o":34.09,"t":"2025-04-08T04:00:00Z","v":4739604,"vw":32.771936},{"c":35.25,"h":35.62,"l":31.5929,"n":11773,"o":31.64,"t":"2025-04-09T04:00:00Z","v":2957611,"vw":33.252759},{"c":33.49,"h":34.38,"l":32.595,"n":8560,"o":34.29,"t":"2025-04-10T04:00:00Z","v":1718376,"vw":33.422506},{"c":34.04,"h":34.1302,"l":32.94,"n":10108,"o":33.45,"t":"2025-04-11T04:00:00Z","v":2828763,"vw":33.548252},{"c":34.31,"h":34.775,"l":33.74,"n":7182,"o":34.7,"t":"2025-04-14T04:00:00Z","v":1927059,"vw":34.173368},{"c":34.15,"h":34.615,"l":33.99,"n":6882,"o":34.23,"t":"2025-04-15T04:00:00Z","v":1354441,"vw":34.230573},{"c":33.87,"h":34.4157,"l":33.53,"n":8166,"o":33.98,"t":"2025-04-16T04:00:00Z","v":1811973,"vw":33.913349},{"c":34.37,"h":34.54,"l":33.95,"n":7085,"o":34.1,"t":"2025-04-17T04:00:00Z","v":1701554,"vw":34.306571},{"c":33.75,"h":34.108,"l":33.43,"n":6760,"o":33.99,"t":"2025-04-21T04:00:00Z","v":1770295,"vw":33.612586},{"c":34.47,"h":34.68,"l":34.0302,"n":7325,"o":34.15,"t":"2025-04-22T04:00:00Z","v":1633736,"vw":34.3934},{"c":34.84,"h":35.93,"l":34.72,"n":7516,"o":35.45,"t":"2025-04-23T04:00:00Z","v":1900260,"vw":35.172029},{"c":35.71,"h":35.725,"l":34.8734,"n":6229,"o":34.9,"t":"2025-04-24T04:00:00Z","v":1408216,"vw":35.489072},{"c":35.77,"h":35.855,"l":35.33,"n":4720,"o":35.5,"t":"2025-04-25T04:00:00Z","v":1195883,"vw":35.630904},{"c":35.86,"h":36.17,"l":35.52,"n":5663,"o":35.8,"t":"2025-04-28T04:00:00Z","v":1101332,"vw":35.814552},{"c":36.02,"h":36.1736,"l":35.595,"n":7031,"o":35.77,"t":"2025-04-29T04:00:00Z","v":1525524,"vw":35.970542},{"c":35.65,"h":35.7642,"l":34.89,"n":6154,"o":35.41,"t":"2025-04-30T04:00:00Z","v":1746158,"vw":35.365141},{"c":35.94,"h":36.325,"l":35.61,"n":5836,"o":35.79,"t":"2025-05-01T04:00:00Z","v":1575199,"vw":36.037007},{"c":36.78,"h":36.88,"l":36.34,"n":5935,"o":36.43,"t":"2025-05-02T04:00:00Z","v":1451587,"vw":36.707955},{"c":36.71,"h":37.005,"l":36.39,"n":5011,"o":36.47,"t":"2025-05-05T04:00:00Z","v":1343924,"vw":36.891807},{"c":36.57,"h":36.9405,"l":36.39,"n":5224,"o":36.44,"t":"2025-05-06T04:00:00Z","v":1168560,"vw":36.669872},{"c":36.73,"h":36.9725,"l":36.46,"n":4940,"o":36.8,"t":"2025-05-07T04:00:00Z","v":1316385,"vw":36.749387},{"c":37.53,"h":37.92,"l":37.125,"n":6053,"o":37.18,"t":"2025-05-08T04:00:00Z","v":1135210,"vw":37.600974},{"c":37.55,"h":37.79,"l":37.45,"n":5116,"o":37.61,"t":"2025-05-09T04:00:00Z","v":1162751,"vw":37.592912},{"c":39.05,"h":39.53,"l":38.785,"n":6328,"o":39.12,"t":"2025-05-12T04:00:00Z","v":1536099,"vw":39.01784},{"c":39.55,"h":39.72,"l":39.26,"n":4567,"o":39.26,"t":"2025-05-13T04:00:00Z","v":829491,"vw":39.583737},{"c":39.21,"h":39.5665,"l":39.19,"n":5557,"o":39.475,"t":"2025-05-14T04:00:00Z","v":1133957,"vw":39.361555},{"c":39.23,"h":39.24,"l":38.83,"n":5085,"o":39.06,"t":"2025-05-15T04:00:00Z","v":1134144,"vw":39.114935},{"c":39.47,"h":39.5355,"l":39.12,"n":4386,"o":39.3,"t":"2025-05-16T04:00:00Z","v":914044,"vw":39.364326},{"c":39.21,"h":39.285,"l":38.82,"n":4132,"o":38.9,"t":"2025-05-19T04:00:00Z","v":893886,"vw":39.124323},{"c":39.22,"h":39.49,"l":39.1124,"n":4606,"o":39.18,"t":"2025-05-20T04:00:00Z","v":1204354,"vw":39.284485},{"c":38.28,"h":38.97,"l":38.26,"n":6691,"o":38.81,"t":"2025-05-21T04:00:00Z","v":1323089,"vw":38.644943},{"c":38.26,"h":38.48,"l":37.94,"n":7753,"o":38.21,"t":"2025-05-22T04:00:00Z","v":1571637,"vw":38.223486},{"c":38.07,"h":38.195,"l":37.41,"n":6769,"o":37.6,"t":"2025-05-23T04:00:00Z","v":1380368,"vw":38.002555},{"c":39.05,"h":39.055,"l":38.33,"n":5351,"o":38.59,"t":"2025-05-27T04:00:00Z","v":1402572,"vw":38.859222},{"c":38.71,"h":39.22,"l":38.665,"n":5086,"o":39.13,"t":"2025-05-28T04:00:00Z","v":1083831,"vw":38.883741},{"c":38.77,"h":39.02,"l":38.43,"n":6320,"o":39.02,"t":"2025-05-29T04:00:00Z","v":1457105,"vw":38.68122},{"c":38.45,"h":38.64,"l":38.2,"n":6068,"o":38.48,"t":"2025-05-30T04:00:00Z","v":1697190,"vw":38.429707},{"c":38.43,"h":38.5251,"l":37.98,"n":6369,"o":38.49,"t":"2025-06-02T04:00:00Z","v":1628640,"vw":38.308235},{"c":39.12,"h":39.1859,"l":38.24,"n":6865,"o":38.54,"t":"2025-06-03T04:00:00Z","v":1988719,"vw":38.94212},{"c":38.92,"h":39.3173,"l":38.9,"n":4471,"o":39.15,"t":"2025-06-04T04:00:00Z","v":1218672,"vw":39.094762},{"c":38.82,"h":39.095,"l":38.64,"n":6274,"o":38.88,"t":"2025-06-05T04:00:00Z","v":1664360,"vw":38.874113},{"c":39.42,"h":39.46,"l":39.18,"n":4894,"o":39.25,"t":"2025-06-06T04:00:00Z","v":1156266,"vw":39.344274},{"c":39.65,"h":39.89,"l":39.585,"n":5548,"o":39.7,"t":"2025-06-09T04:00:00Z","v":1350737,"vw":39.738106},{"c":39.87,"h":40.03,"l":39.71,"n":7545,"o":39.81,"t":"2025-06-10T04:00:00Z","v":1706951,"vw":39.880207},{"c":39.78,"h":40.12,"l":39.62,"n":7600,"o":40.06,"t":"2025-06-11T04:00:00Z","v":1897160,"vw":39.909162},{"c":39.63,"h":39.7,"l":39.3,"n":8034,"o":39.54,"t":"2025-06-12T04:00:00Z","v":1618478,"vw":39.561884},{"c":39.2,"h":39.6,"l":39.035,"n":6420,"o":39.36,"t":"2025-06-13T04:00:00Z","v":1484924,"vw":39.344982},{"c":39.7,"h":39.78,"l":39.4,"n":7659,"o":39.52,"t":"2025-06-16T04:00:00Z","v":1502218,"vw":39.649376},{"c":39.43,"h":39.7801,"l":39.39,"n":7688,"o":39.46,"t":"2025-06-17T04:00:00Z","v":1552654,"vw":39.604865},{"c":39.47,"h":39.85,"l":39.3744,"n":5978,"o":39.49,"t":"2025-06-18T04:00:00Z","v":1172949,"vw":39.668051},{"c":39.43,"h":39.81,"l":39.2897,"n":5969,"o":39.81,"t":"2025-06-20T04:00:00Z","v":994532,"vw":39.513709},{"c":39.45,"h":39.59,"l":38.98,"n":5617,"o":39.54,"t":"2025-06-23T04:00:00Z","v":1041827,"vw":39.34204},{"c":39.83,"h":39.94,"l":39.5385,"n":4890,"o":39.7,"t":"2025-06-24T04:00:00Z","v":970896,"vw":39.802992},{"c":39.34,"h":39.81,"l":39.26,"n":6277,"o":39.81,"t":"2025-06-25T04:00:00Z","v":1194633,"vw":39.428454},{"c":39.78,"h":39.81,"l":39.42,"n":5112,"o":39.47,"t":"2025-06-26T04:00:00Z","v":966820,"vw":39.665098},{"c":39.86,"h":40.0892,"l":39.55,"n":5800,"o":39.88,"t":"2025-06-27T04:00:00Z","v":879025,"vw":39.895143},{"c":39.815,"h":40.02,"l":39.725,"n":5684,"o":40.02,"t":"2025-06-30T04:00:00Z","v":998512,"vw":39.833311},{"c":40.76,"h":41.25,"l":39.6,"n":9613,"o":39.71,"t":"2025-07-01T04:00:00Z","v":1752810,"vw":40.728625},{"c":41.2,"h":41.23,"l":40.67,"n":9555,"o":40.79,"t":"2025-07-02T04:00:00Z","v":1698170,"vw":41.000359},{"c":41.41,"h":41.56,"l":41.28,"n":6032,"o":41.28,"t":"2025-07-03T04:00:00Z","v":995790,"vw":41.433918},{"c":40.84,"h":41.5,"l":40.62,"n":6008,"o":41.18,"t":"2025-07-07T04:00:00Z","v":1544559,"vw":40.926711},{"c":41.34,"h":41.5599,"l":40.91,"n":6634,"o":40.96,"t":"2025-07-08T04:00:00Z","v":1198910,"vw":41.313531},{"c":41.31,"h":41.47,"l":41,"n":6273,"o":41.44,"t":"2025-07-09T04:00:00Z","v":1521410,"vw":41.221364},{"c":41.73,"h":41.985,"l":41.24,"n":5357,"o":41.29,"t":"2025-07-10T04:00:00Z","v":1095599,"vw":41.750277},{"c":41.25,"h":41.53,"l":41.18,"n":4528,"o":41.43,"t":"2025-07-11T04:00:00Z","v":979000,"vw":41.325117},{"c":41.13,"h":41.21,"l":40.86,"n":4815,"o":41.15,"t":"2025-07-14T04:00:00Z","v":989156,"vw":41.067741},{"c":40.34,"h":41.34,"l":40.335,"n":6289,"o":41.26,"t":"2025-07-15T04:00:00Z","v":1580912,"vw":40.7953},{"c":40.43,"h":40.5823,"l":39.92,"n":6323,"o":40.49,"t":"2025-07-16T04:00:00Z","v":1727310,"vw":40.345777},{"c":40.83,"h":40.89,"l":40.43,"n":6030,"o":40.44,"t":"2025-07-17T04:00:00Z","v":1502178,"vw":40.744368},{"c":40.62,"h":41.098,"l":40.49,"n":6310,"o":41.02,"t":"2025-07-18T04:00:00Z","v":1565154,"vw":40.684345},{"c":40.53,"h":40.9295,"l":40.495,"n":5147,"o":40.77,"t":"2025-07-21T04:00:00Z","v":1108442,"vw":40.733605},{"c":41.27,"h":41.365,"l":40.6,"n":7491,"o":40.64,"t":"2025-07-22T04:00:00Z","v":1342903,"vw":41.104425},{"c":41.95,"h":42,"l":41.53,"n":6746,"o":41.53,"t":"2025-07-23T04:00:00Z","v":1134692,"vw":41.811508},{"c":41.44,"h":41.97,"l":41.44,"n":4810,"o":41.84,"t":"2025-07-24T04:00:00Z","v":854625,"vw":41.658787},{"c":41.55,"h":41.6667,"l":41.28,"n":4549,"o":41.62,"t":"2025-07-25T04:00:00Z","v":745490,"vw":41.458921},{"c":41.53,"h":41.81,"l":41.49,"n":4968,"o":41.72,"t":"2025-07-28T04:00:00Z","v":834711,"vw":41.628773},{"c":41.26,"h":41.73,"l":41.13,"n":5418,"o":41.73,"t":"2025-07-29T04:00:00Z","v":917971,"vw":41.320378},{"c":40.83,"h":41.35,"l":40.56,"n":5665,"o":41.35,"t":"2025-07-30T04:00:00Z","v":1110381,"vw":41.043169},{"c":40.2,"h":40.76,"l":40.08,"n":6816,"o":40.62,"t":"2025-07-31T04:00:00Z","v":1296726,"vw":40.355672},{"c":39.37,"h":39.75,"l":38.95,"n":6349,"o":39.75,"t":"2025-08-01T04:00:00Z","v":1230889,"vw":39.33853},{"c":40.02,"h":40.065,"l":39.5131,"n":4701,"o":39.595,"t":"2025-08-04T04:00:00Z","v":1108385,"vw":39.85936},{"c":40.22,"h":40.32,"l":39.88,"n":5332,"o":40.23,"t":"2025-08-05T04:00:00Z","v":913938,"vw":40.171138},{"c":40.13,"h":40.3,"l":40.04,"n":5567,"o":40.28,"t":"2025-08-06T04:00:00Z","v":996968,"vw":40.163706},{"c":40.08,"h":40.51,"l":39.85,"n":5486,"o":40.42,"t":"2025-08-07T04:00:00Z","v":1120048,"vw":40.069202},{"c":40.33,"h":40.46,"l":40.17,"n":4103,"o":40.37,"t":"2025-08-08T04:00:00Z","v":1180896,"vw":40.331476},{"c":40.24,"h":40.8,"l":40.19,"n":4472,"o":40.49,"t":"2025-08-11T04:00:00Z","v":930194,"vw":40.36305},{"c":41.34,"h":41.365,"l":40.43,"n":5053,"o":40.46,"t":"2025-08-12T04:00:00Z","v":1420177,"vw":41.103386},{"c":42.34,"h":42.36,"l":41.235,"n":4307,"o":41.43,"t":"2025-08-13T04:00:00Z","v":857927,"vw":41.916401},{"c":42.01,"h":42.055,"l":41.63,"n":5374,"o":41.85,"t":"2025-08-14T04:00:00Z","v":2406142,"vw":41.793401},{"c":41.96,"h":42.14,"l":41.81,"n":4505,"o":42.01,"t":"2025-08-15T04:00:00Z","v":874635,"vw":41.99849},{"c":42.09,"h":42.2065,"l":41.9,"n":3840,"o":41.97,"t":"2025-08-18T04:00:00Z","v":817230,"vw":42.096185},{"c":42.14,"h":42.665,"l":42.01,"n":6398,"o":42.12,"t":"2025-08-19T04:00:00Z","v":1989459,"vw":42.260248},{"c":41.94,"h":42.23,"l":41.76,"n":5629,"o":42.08,"t":"2025-08-20T04:00:00Z","v":1045108,"vw":41.958561},{"c":42.02,"h":42.1,"l":41.63,"n":5623,"o":41.75,"t":"2025-08-21T04:00:00Z","v":836517,"vw":41.918437},{"c":43.39,"h":43.52,"l":42.18,"n":6429,"o":42.18,"t":"2025-08-22T04:00:00Z","v":1084662,"vw":43.265008},{"c":43.18,"h":43.39,"l":43.18,"n":4582,"o":43.27,"t":"2025-08-25T04:00:00Z","v":711161,"vw":43.258152},{"c":43.03,"h":43.31,"l":42.9601,"n":5623,"o":43.15,"t":"2025-08-26T04:00:00Z","v":821364,"vw":43.079986},{"c":43.34,"h":43.42,"l":42.9101,"n":6644,"o":42.99,"t":"2025-08-27T04:00:00Z","v":920307,"vw":43.287279},{"c":43.31,"h":43.44,"l":42.98,"n":5678,"o":43.44,"t":"2025-08-28T04:00:00Z","v":1069374,"vw":43.193455},{"c":43.31,"h":43.55,"l":43.155,"n":4429,"o":43.31,"t":"2025-08-29T04:00:00Z","v":660358,"vw":43.272088},{"c":43.49,"h":43.52,"l":42.99,"n":6020,"o":43,"t":"2025-09-02T04:00:00Z","v":955758,"vw":43.308693},{"c":43.29,"h":43.88,"l":43.2,"n":5390,"o":43.46,"t":"2025-09-03T04:00:00Z","v":808891,"vw":43.340563},{"c":43.63,"h":43.655,"l":43,"n":5972,"o":43.17,"t":"2025-09-04T04:00:00Z","v":1100694,"vw":43.359046},{"c":43.77,"h":44.12,"l":43.47,"n":4599,"o":43.69,"t":"2025-09-05T04:00:00Z","v":786883,"vw":43.692259},{"c":43.81,"h":43.85,"l":43.39,"n":5364,"o":43.84,"t":"2025-09-08T04:00:00Z","v":951839,"vw":43.683697},{"c":43.43,"h":43.82,"l":43.38,"n":7694,"o":43.77,"t":"2025-09-09T04:00:00Z","v":1057998,"vw":43.516594},{"c":43.46,"h":43.52,"l":43.12,"n":8764,"o":43.51,"t":"2025-09-10T04:00:00Z","v":937532,"vw":43.329525},{"c":44.11,"h":44.135,"l":43.4,"n":7540,"o":43.46,"t":"2025-09-11T04:00:00Z","v":1197861,"vw":43.809542},{"c":43.55,"h":44.0899,"l":43.52,"n":5747,"o":44.05,"t":"2025-09-12T04:00:00Z","v":586632,"vw":43.768839},{"c":43.575,"h":43.81,"l":43.5,"n":5233,"o":43.745,"t":"2025-09-15T04:00:00Z","v":557343,"vw":43.628409},{"c":43.68,"h":43.74,"l":43.365,"n":5410,"o":43.63,"t":"2025-09-16T04:00:00Z","v":782427,"vw":43.570478},{"c":43.75,"h":44.65,"l":43.5,"n":8215,"o":43.78,"t":"2025-09-17T04:00:00Z","v":880019,"vw":43.997222},{"c":44.24,"h":44.345,"l":43.84,"n":7850,"o":44.04,"t":"2025-09-18T04:00:00Z","v":732886,"vw":44.177435},{"c":43.89,"h":44.33,"l":43.79,"n":8094,"o":44.33,"t":"2025-09-19T04:00:00Z","v":625402,"vw":43.9311},{"c":43.94,"h":44.07,"l":43.69,"n":7557,"o":43.74,"t":"2025-09-22T04:00:00Z","v":625408,"vw":43.916996},{"c":44.02,"h":44.5801,"l":43.965,"n":10356,"o":44.1,"t":"2025-09-23T04:00:00Z","v":935237,"vw":44.330719},{"c":44.09,"h":44.38,"l":44.025,"n":7716,"o":44.18,"t":"2025-09-24T04:00:00Z","v":642894,"vw":44.165875},{"c":43.62,"h":43.9273,"l":43.43,"n":8638,"o":43.78,"t":"2025-09-25T04:00:00Z","v":698636,"vw":43.614461},{"c":44.13,"h":44.19,"l":43.6392,"n":9655,"o":43.72,"t":"2025-09-26T04:00:00Z","v":665503,"vw":44.029081},{"c":43.97,"h":44.27,"l":43.73,"n":8606,"o":44.27,"t":"2025-09-29T04:00:00Z","v":642846,"vw":43.889782},{"c":43.78,"h":44,"l":43.42,"n":9424,"o":43.85,"t":"2025-09-30T04:00:00Z","v":997840,"vw":43.640955},{"c":44.05,"h":44.135,"l":43.68,"n":7816,"o":43.68,"t":"2025-10-01T04:00:00Z","v":743515,"vw":43.97453},{"c":44.045,"h":44.285,"l":43.785,"n":8694,"o":44.1,"t":"2025-10-02T04:00:00Z","v":819326,"vw":44.075535},{"c":44.22,"h":44.58,"l":44.11,"n":7441,"o":44.11,"t":"2025-10-03T04:00:00Z","v":453470,"vw":44.366031},{"c":44.03,"h":44.4,"l":44.03,"n":7968,"o":44.4,"t":"2025-10-06T04:00:00Z","v":617476,"vw":44.16987},{"c":43.54,"h":44.16,"l":43.405,"n":8952,"o":44.105,"t":"2025-10-07T04:00:00Z","v":726626,"vw":43.5823},{"c":43.68,"h":43.715,"l":43.37,"n":6504,"o":43.67,"t":"2025-10-08T04:00:00Z","v":585726,"vw":43.62332},{"c":43.13,"h":43.81,"l":43.075,"n":8804,"o":43.73,"t":"2025-10-09T04:00:00Z","v":731941,"vw":43.331669},{"c":41.61,"h":43.16,"l":41.6,"n":11010,"o":43.095,"t":"2025-10-10T04:00:00Z","v":957839,"vw":42.142464},{"c":42.39,"h":42.475,"l":41.99,"n":7396,"o":42.2,"t":"2025-10-13T04:00:00Z","v":649444,"vw":42.286374},{"c":42.82,"h":43.03,"l":41.85,"n":8302,"o":41.89,"t":"2025-10-14T04:00:00Z","v":773269,"vw":42.674631},{"c":42.86,"h":43.35,"l":42.55,"n":6457,"o":43.11,"t":"2025-10-15T04:00:00Z","v":627396,"vw":42.96777},{"c":42.46,"h":43.06,"l":42.17,"n":9439,"o":43.01,"t":"2025-10-16T04:00:00Z","v":916089,"vw":42.582694},{"c":42.53,"h":42.63,"l":42.305,"n":6276,"o":42.32,"t":"2025-10-17T04:00:00Z","v":711523,"vw":42.437242},{"c":42.89,"h":43,"l":42.68,"n":4738,"o":42.8,"t":"2025-10-20T04:00:00Z","v":466205,"vw":42.884903},{"c":43.41,"h":43.555,"l":42.955,"n":6776,"o":43,"t":"2025-10-21T04:00:00Z","v":591909,"vw":43.380884},{"c":43.37,"h":43.685,"l":43.115,"n":6958,"o":43.38,"t":"2025-10-22T04:00:00Z","v":695278,"vw":43.416611},{"c":43.955,"h":44.0327,"l":43.48,"n":5458,"o":43.59,"t":"2025-10-23T04:00:00Z","v":631020,"vw":43.803356},{"c":43.92,"h":44.31,"l":43.92,"n":6098,"o":44.31,"t":"2025-10-24T04:00:00Z","v":779613,"vw":44.081389},{"c":44.06,"h":44.3,"l":43.95,"n":6073,"o":44.23,"t":"2025-10-27T04:00:00Z","v":753466,"vw":44.088443},{"c":43.87,"h":44.195,"l":43.77,"n":7060,"o":44.1,"t":"2025-10-28T04:00:00Z","v":554866,"vw":43.998168},{"c":43.26,"h":43.93,"l":43.09,"n":9582,"o":43.91,"t":"2025-10-29T04:00:00Z","v":1006607,"vw":43.628856},{"c":43.26,"h":43.78,"l":43.04,"n":8605,"o":43.15,"t":"2025-10-30T04:00:00Z","v":773114,"vw":43.500609},{"c":43.39,"h":43.48,"l":43,"n":6210,"o":43.27,"t":"2025-10-31T04:00:00Z","v":601122,"vw":43.269837},{"c":43.385,"h":43.4057,"l":42.77,"n":5973,"o":43.39,"t":"2025-11-03T05:00:00Z","v":496758,"vw":43.22112},{"c":42.62,"h":42.97,"l":42.62,"n":6839,"o":42.87,"t":"2025-11-04T05:00:00Z","v":658052,"vw":42.782305},{"c":43.13,"h":43.355,"l":42.655,"n":6699,"o":42.66,"t":"2025-11-05T05:00:00Z","v":640382,"vw":43.125908},{"c":42.88,"h":43.56,"l":42.7501,"n":6384,"o":43.32,"t":"2025-11-06T05:00:00Z","v":609367,"vw":43.023528},{"c":43.4,"h":43.44,"l":42.81,"n":8652,"o":42.81,"t":"2025-11-07T05:00:00Z","v":837238,"vw":43.088372},{"c":43.63,"h":43.78,"l":43.19,"n":6969,"o":43.71,"t":"2025-11-10T05:00:00Z","v":722100,"vw":43.562418},{"c":44.07,"h":44.185,"l":43.64,"n":3913,"o":43.64,"t":"2025-11-11T05:00:00Z","v":425222,"vw":43.998696},{"c":44.01,"h":44.4,"l":44.005,"n":6214,"o":44.06,"t":"2025-11-12T05:00:00Z","v":711624,"vw":44.173671},{"c":43.63,"h":44.32,"l":43.54,"n":5576,"o":43.91,"t":"2025-11-13T05:00:00Z","v":614720,"vw":43.945942},{"c":43.46,"h":43.71,"l":43.19,"n":6792,"o":43.31,"t":"2025-11-14T05:00:00Z","v":832619,"vw":43.436119},{"c":42.7,"h":43.55,"l":42.555,"n":12352,"o":43.51,"t":"2025-11-17T05:00:00Z","v":872866,"vw":43.083421},{"c":42.94,"h":43.125,"l":42.38,"n":16827,"o":42.5,"t":"2025-11-18T05:00:00Z","v":1198185,"vw":42.797918},{"c":42.66,"h":42.965,"l":42.525,"n":11253,"o":42.91,"t":"2025-11-19T05:00:00Z","v":886200,"vw":42.711896},{"c":41.96,"h":43.23,"l":41.94,"n":18591,"o":42.92,"t":"2025-11-20T05:00:00Z","v":1435998,"vw":42.447607},{"c":43.11,"h":43.33,"l":42.04,"n":20977,"o":42.08,"t":"2025-11-21T05:00:00Z","v":1475072,"vw":42.817543},{"c":43.31,"h":43.505,"l":42.9,"n":9170,"o":43.16,"t":"2025-11-24T05:00:00Z","v":669340,"vw":43.292734},{"c":44.13,"h":44.26,"l":43.44,"n":8518,"o":43.44,"t":"2025-11-25T05:00:00Z","v":835189,"vw":44.058171},{"c":44.31,"h":44.59,"l":44.1,"n":7087,"o":44.21,"t":"2025-11-26T05:00:00Z","v":682365,"vw":44.444492},{"c":44.49,"h":44.62,"l":44.3,"n":3245,"o":44.39,"t":"2025-11-28T05:00:00Z","v":275606,"vw":44.464858},{"c":44.44,"h":44.765,"l":44.14,"n":8516,"o":44.14,"t":"2025-12-01T05:00:00Z","v":636166,"vw":44.566179},{"c":44.41,"h":44.56,"l":44.19,"n":7928,"o":44.53,"t":"2025-12-02T05:00:00Z","v":757349,"vw":44.408523},{"c":45.02,"h":45.085,"l":44.51,"n":10587,"o":44.51,"t":"2025-12-03T05:00:00Z","v":808648,"vw":44.933883},{"c":44.98,"h":45.175,"l":44.89,"n":8243,"o":44.99,"t":"2025-12-04T05:00:00Z","v":916584,"vw":45.015123},{"c":45.13,"h":45.485,"l":44.94,"n":7853,"o":44.96,"t":"2025-12-05T05:00:00Z","v":762472,"vw":45.293177},{"c":44.93,"h":45.26,"l":44.87,"n":6927,"o":45.26,"t":"2025-12-08T05:00:00Z","v":805131,"vw":45.039252},{"c":44.915,"h":45.195,"l":44.845,"n":7902,"o":44.905,"t":"2025-12-09T05:00:00Z","v":755635,"vw":45.047502},{"c":45.52,"h":45.765,"l":44.84,"n":10835,"o":44.86,"t":"2025-12-10T05:00:00Z","v":1187261,"vw":45.29285},{"c":45.84,"h":45.97,"l":45.39,"n":11064,"o":45.39,"t":"2025-12-11T05:00:00Z","v":993011,"vw":45.807215},{"c":45.58,"h":46.09,"l":45.505,"n":8250,"o":45.95,"t":"2025-12-12T05:00:00Z","v":784950,"vw":45.7264},{"c":45.46,"h":45.77,"l":45.32,"n":11767,"o":45.76,"t":"2025-12-15T05:00:00Z","v":1348586,"vw":45.466287},{"c":45.04,"h":45.485,"l":44.88,"n":10423,"o":45.34,"t":"2025-12-16T05:00:00Z","v":1153493,"vw":45.111773},{"c":45.23,"h":45.615,"l":45.0801,"n":9408,"o":45.17,"t":"2025-12-17T05:00:00Z","v":793393,"vw":45.298004},{"c":45.03,"h":45.535,"l":44.995,"n":12107,"o":45.51,"t":"2025-12-18T05:00:00Z","v":1081503,"vw":45.265822},{"c":45.35,"h":45.4556,"l":45.04,"n":7938,"o":45.16,"t":"2025-12-19T05:00:00Z","v":780185,"vw":45.338987},{"c":45.37,"h":45.71,"l":45.31,"n":8088,"o":45.5,"t":"2025-12-22T05:00:00Z","v":1101861,"vw":45.520326},{"c":45.11,"h":45.41,"l":45.04,"n":5002,"o":45.25,"t":"2025-12-23T05:00:00Z","v":592206,"vw":45.165326},{"c":45.28,"h":45.32,"l":45.035,"n":2771,"o":45.14,"t":"2025-12-24T05:00:00Z","v":338379,"vw":45.186887},{"c":45.28,"h":45.29,"l":45.09,"n":3359,"o":45.2,"t":"2025-12-26T05:00:00Z","v":399670,"vw":45.168305},{"c":45.12,"h":45.35,"l":45.03,"n":4386,"o":45.18,"t":"2025-12-29T05:00:00Z","v":654884,"vw":45.139088},{"c":44.705,"h":44.86,"l":44.685,"n":4190,"o":44.82,"t":"2025-12-30T05:00:00Z","v":531603,"vw":44.773631},{"c":44.37,"h":44.68,"l":44.35,"n":3520,"o":44.68,"t":"2025-12-31T05:00:00Z","v":518621,"vw":44.477552},{"c":44.77,"h":44.87,"l":44.18,"n":8362,"o":44.62,"t":"2026-01-02T05:00:00Z","v":1377412,"vw":44.530151},{"c":45.08,"h":45.33,"l":44.75,"n":11139,"o":44.93,"t":"2026-01-05T05:00:00Z","v":2253052,"vw":45.085501},{"c":45.62,"h":45.665,"l":44.89,"n":9590,"o":45.02,"t":"2026-01-06T05:00:00Z","v":2249505,"vw":45.44851},{"c":45.29,"h":45.9199,"l":45.18,"n":9076,"o":45.69,"t":"2026-01-07T05:00:00Z","v":3226589,"vw":45.289715},{"c":45.96,"h":46.145,"l":45.07,"n":9667,"o":45.19,"t":"2026-01-08T05:00:00Z","v":2283417,"vw":45.860264},{"c":45.97,"h":46.3396,"l":45.63,"n":9348,"o":46.04,"t":"2026-01-09T05:00:00Z","v":2970607,"vw":45.970734},{"c":45.795,"h":45.96,"l":45.47,"n":6141,"o":45.79,"t":"2026-01-12T05:00:00Z","v":2300574,"vw":45.840331},{"c":45.64,"h":46.1,"l":45.585,"n":7787,"o":45.92,"t":"2026-01-13T05:00:00Z","v":741146,"vw":45.763614},{"c":45.77,"h":46.07,"l":45.63,"n":11256,"o":45.63,"t":"2026-01-14T05:00:00Z","v":835977,"vw":45.789082},{"c":45.88,"h":46.005,"l":45.5,"n":7289,"o":45.82,"t":"2026-01-15T05:00:00Z","v":751259,"vw":45.852195},{"c":45.295,"h":45.88,"l":45.27,"n":5509,"o":45.88,"t":"2026-01-16T05:00:00Z","v":655958,"vw":45.437633},{"c":44.69,"h":45.06,"l":44.55,"n":6915,"o":44.75,"t":"2026-01-20T05:00:00Z","v":757101,"vw":44.816767},{"c":45.7,"h":45.88,"l":44.96,"n":9413,"o":44.96,"t":"2026-01-21T05:00:00Z","v":2529946,"vw":45.403381},{"c":45.86,"h":46.17,"l":45.73,"n":7530,"o":45.83,"t":"2026-01-22T05:00:00Z","v":2399117,"vw":45.995763},{"c":45.46,"h":45.99,"l":45.3835,"n":6125,"o":45.81,"t":"2026-01-23T05:00:00Z","v":1409702,"vw":45.617631},{"c":45.63,"h":45.7199,"l":45.4146,"n":6895,"o":45.53,"t":"2026-01-26T05:00:00Z","v":1948244,"vw":45.578666},{"c":45.565,"h":45.72,"l":45.36,"n":8058,"o":45.71,"t":"2026-01-27T05:00:00Z","v":2277640,"vw":45.50818},{"c":45.35,"h":45.8,"l":45.235,"n":10158,"o":45.7,"t":"2026-01-28T05:00:00Z","v":1759421,"vw":45.479081},{"c":45.32,"h":45.72,"l":44.905,"n":15810,"o":45.48,"t":"2026-01-29T05:00:00Z","v":2057581,"vw":45.256799},{"c":45.38,"h":45.42,"l":44.92,"n":12832,"o":45.11,"t":"2026-01-30T05:00:00Z","v":1894724,"vw":45.207113},{"c":45.82,"h":45.9401,"l":45.06,"n":14042,"o":45.09,"t":"2026-02-02T05:00:00Z","v":2886332,"vw":45.7961},{"c":45.34,"h":46.055,"l":45.01,"n":15561,"o":45.78,"t":"2026-02-03T05:00:00Z","v":1162142,"vw":45.437355},{"c":46.19,"h":46.38,"l":45.6,"n":15717,"o":45.6,"t":"2026-02-04T05:00:00Z","v":1388518,"vw":46.074703},{"c":45.62,"h":46.21,"l":45.51,"n":21120,"o":45.93,"t":"2026-02-05T05:00:00Z","v":1335929,"vw":45.811154},{"c":46.9,"h":46.97,"l":45.89,"n":11760,"o":45.89,"t":"2026-02-06T05:00:00Z","v":752399,"vw":46.638703},{"c":46.75,"h":46.92,"l":46.49,"n":6755,"o":46.84,"t":"2026-02-09T05:00:00Z","v":540915,"vw":46.805795},{"c":46.86,"h":47.16,"l":46.75,"n":8223,"o":46.75,"t":"2026-02-10T05:00:00Z","v":619883,"vw":46.995568},{"c":46.83,"h":47.31,"l":46.725,"n":8185,"o":47.09,"t":"2026-02-11T05:00:00Z","v":588036,"vw":46.884483},{"c":45.99,"h":47.265,"l":45.59,"n":11942,"o":47.01,"t":"2026-02-12T05:00:00Z","v":853630,"vw":46.153072},{"c":46.43,"h":46.655,"l":45.92,"n":8104,"o":46.07,"t":"2026-02-13T05:00:00Z","v":612787,"vw":46.395059},{"c":46.19,"h":46.8,"l":45.685,"n":8745,"o":46.41,"t":"2026-02-17T05:00:00Z","v":679282,"vw":46.193795},{"c":46.645,"h":46.74,"l":46.11,"n":7294,"o":46.25,"t":"2026-02-18T05:00:00Z","v":633865,"vw":46.589512},{"c":46.4,"h":46.6,"l":46.15,"n":7007,"o":46.44,"t":"2026-02-19T05:00:00Z","v":610725,"vw":46.35385},{"c":46.675,"h":47.01,"l":46.24,"n":13879,"o":46.27,"t":"2026-02-20T05:00:00Z","v":917768,"vw":46.563776},{"c":45.74,"h":46.5,"l":45.435,"n":10255,"o":46.5,"t":"2026-02-23T05:00:00Z","v":699057,"vw":45.693004},{"c":46.12,"h":46.32,"l":45.66,"n":7608,"o":45.73,"t":"2026-02-24T05:00:00Z","v":652791,"vw":46.108013},{"c":45.91,"h":46.16,"l":45.49,"n":7543,"o":46.16,"t":"2026-02-25T05:00:00Z","v":967320,"vw":45.689444},{"c":46.39,"h":46.455,"l":45.85,"n":7478,"o":45.85,"t":"2026-02-26T05:00:00Z","v":586393,"vw":46.174619},{"c":46.12,"h":46.16,"l":45.64,"n":8542,"o":45.93,"t":"2026-02-27T05:00:00Z","v":874604,"vw":45.964884},{"c":46.01,"h":46.14,"l":45.42,"n":12801,"o":45.79,"t":"2026-03-02T05:00:00Z","v":1096073,"vw":45.836157},{"c":45.7,"h":45.8969,"l":44.83,"n":17169,"o":45.34,"t":"2026-03-03T05:00:00Z","v":1308928,"vw":45.411069},{"c":45.92,"h":46.03,"l":45.45,"n":10265,"o":45.785,"t":"2026-03-04T05:00:00Z","v":743288,"vw":45.813194},{"c":45.77,"h":46.235,"l":45.485,"n":14746,"o":45.73,"t":"2026-03-05T05:00:00Z","v":1407062,"vw":45.810535},{"c":45.38,"h":45.41,"l":44.88,"n":14020,"o":45.275,"t":"2026-03-06T05:00:00Z","v":1192389,"vw":45.197826},{"c":45.43,"h":45.46,"l":44.275,"n":13566,"o":44.88,"t":"2026-03-09T04:00:00Z","v":1301018,"vw":44.858194},{"c":44.85,"h":45.455,"l":44.815,"n":10415,"o":45.22,"t":"2026-03-10T04:00:00Z","v":792926,"vw":45.077164},{"c":44.85,"h":45.08,"l":44.5461,"n":14398,"o":44.76,"t":"2026-03-11T04:00:00Z","v":1417677,"vw":44.783575},{"c":44.27,"h":44.78,"l":44.25,"n":11560,"o":44.53,"t":"2026-03-12T04:00:00Z","v":1815510,"vw":44.567185},{"c":44.19,"h":44.62,"l":44.07,"n":15834,"o":44.48,"t":"2026-03-13T04:00:00Z","v":1627376,"vw":44.262583},{"c":44.42,"h":44.725,"l":44.34,"n":11037,"o":44.46,"t":"2026-03-16T04:00:00Z","v":1393091,"vw":44.561069},{"c":44.915,"h":45.27,"l":44.7,"n":14432,"o":44.7,"t":"2026-03-17T04:00:00Z","v":2095956,"vw":45.026945},{"c":44.525,"h":44.91,"l":44.515,"n":14200,"o":44.74,"t":"2026-03-18T04:00:00Z","v":882671,"vw":44.721757},{"c":44.68,"h":45.06,"l":44.22,"n":19395,"o":44.22,"t":"2026-03-19T04:00:00Z","v":1383222,"vw":44.679474},{"c":44.18,"h":44.7,"l":44.01,"n":20250,"o":44.63,"t":"2026-03-20T04:00:00Z","v":1802355,"vw":44.375195},{"c":44.77,"h":45.18,"l":44.54,"n":22849,"o":44.73,"t":"2026-03-23T04:00:00Z","v":2047423,"vw":44.888753},{"c":44.54,"h":44.89,"l":44.19,"n":15949,"o":44.49,"t":"2026-03-24T04:00:00Z","v":1837245,"vw":44.604464},{"c":44.75,"h":45.23,"l":44.14,"n":15755,"o":44.88,"t":"2026-03-25T04:00:00Z","v":1155986,"vw":44.66853},{"c":44.79,"h":45.335,"l":44.41,"n":13733,"o":44.41,"t":"2026-03-26T04:00:00Z","v":1176492,"vw":45.014583},{"c":44.01,"h":44.59,"l":43.94,"n":12106,"o":44.56,"t":"2026-03-27T04:00:00Z","v":998921,"vw":44.212369},{"c":44.02,"h":44.61,"l":43.85,"n":19904,"o":44.38,"t":"2026-03-30T04:00:00Z","v":1694927,"vw":44.280342},{"c":44.87,"h":45.34,"l":44.205,"n":23192,"o":44.54,"t":"2026-03-31T04:00:00Z","v":2472398,"vw":44.690202},{"c":44.93,"h":45.205,"l":44.67,"n":19234,"o":44.97,"t":"2026-04-01T04:00:00Z","v":1605986,"vw":44.981268},{"c":45.15,"h":45.45,"l":44.38,"n":12283,"o":44.54,"t":"2026-04-02T04:00:00Z","v":1062518,"vw":44.872156},{"c":45.61,"h":45.67,"l":45.05,"n":7832,"o":45.11,"t":"2026-04-06T04:00:00Z","v":825517,"vw":45.406179},{"c":45.45,"h":45.785,"l":45.24,"n":10147,"o":45.49,"t":"2026-04-07T04:00:00Z","v":912603,"vw":45.499985},{"c":45.79,"h":46.49,"l":45.715,"n":11309,"o":46.25,"t":"2026-04-08T04:00:00Z","v":887367,"vw":46.074504},{"c":45.81,"h":45.9,"l":45.3,"n":10095,"o":45.61,"t":"2026-04-09T04:00:00Z","v":816233,"vw":45.602914},{"c":45.18,"h":45.96,"l":45.065,"n":6912,"o":45.81,"t":"2026-04-10T04:00:00Z","v":620546,"vw":45.340711},{"c":46.125,"h":46.135,"l":45.04,"n":6274,"o":45.04,"t":"2026-04-13T04:00:00Z","v":518940,"vw":45.623382},{"c":46.09,"h":46.44,"l":45.955,"n":7447,"o":46.13,"t":"2026-04-14T04:00:00Z","v":772418,"vw":46.182296},{"c":46.48,"h":46.61,"l":46.04,"n":7134,"o":46.04,"t":"2026-04-15T04:00:00Z","v":659950,"vw":46.397998},{"c":46.82,"h":47.07,"l":46.6,"n":7068,"o":46.6,"t":"2026-04-16T04:00:00Z","v":700236,"vw":46.84735},{"c":47.53,"h":47.81,"l":47.19,"n":8965,"o":47.19,"t":"2026-04-17T04:00:00Z","v":782767,"vw":47.510392},{"c":48.035,"h":48.0601,"l":47.31,"n":5559,"o":47.35,"t":"2026-04-20T04:00:00Z","v":629794,"vw":47.797376},{"c":48.02,"h":48.7259,"l":47.95,"n":11679,"o":48.25,"t":"2026-04-21T04:00:00Z","v":1089244,"vw":48.300793},{"c":48.17,"h":48.53,"l":47.955,"n":7096,"o":48.39,"t":"2026-04-22T04:00:00Z","v":611269,"vw":48.210567},{"c":47.34,"h":47.95,"l":46.79,"n":11700,"o":47.93,"t":"2026-04-23T04:00:00Z","v":1148901,"vw":47.336071},{"c":47.51,"h":47.54,"l":47.07,"n":8129,"o":47.48,"t":"2026-04-24T04:00:00Z","v":992192,"vw":47.342886},{"c":47.59,"h":47.97,"l":47.5,"n":10372,"o":47.5,"t":"2026-04-27T04:00:00Z","v":869739,"vw":47.719846},{"c":47.54,"h":48.15,"l":47.41,"n":7921,"o":47.68,"t":"2026-04-28T04:00:00Z","v":762944,"vw":47.609369},{"c":47.53,"h":47.62,"l":47.295,"n":6940,"o":47.5,"t":"2026-04-29T04:00:00Z","v":618320,"vw":47.426673},{"c":47.99,"h":48.12,"l":47.24,"n":8604,"o":47.47,"t":"2026-04-30T04:00:00Z","v":565550,"vw":47.752417},{"c":48.23,"h":48.49,"l":47.98,"n":8159,"o":48.3,"t":"2026-05-01T04:00:00Z","v":525453,"vw":48.179249},{"c":47.86,"h":48.52,"l":47.76,"n":7147,"o":48.12,"t":"2026-05-04T04:00:00Z","v":412356,"vw":48.042601},{"c":48.42,"h":48.505,"l":47.71,"n":6697,"o":48.03,"t":"2026-05-05T04:00:00Z","v":421656,"vw":48.171761},{"c":48.04,"h":48.51,"l":47.9799,"n":8330,"o":48.44,"t":"2026-05-06T04:00:00Z","v":579544,"vw":48.103241},{"c":48.06,"h":48.51,"l":47.92,"n":10385,"o":48.19,"t":"2026-05-07T04:00:00Z","v":664983,"vw":48.129815},{"c":48.45,"h":48.485,"l":47.57,"n":6164,"o":48.08,"t":"2026-05-08T04:00:00Z","v":392833,"vw":48.09713},{"c":47.78,"h":48.71,"l":47.735,"n":6465,"o":48.49,"t":"2026-05-11T04:00:00Z","v":391385,"vw":48.060676},{"c":47.228,"h":47.77,"l":46.975,"n":8534,"o":47.71,"t":"2026-05-12T04:00:00Z","v":580928,"vw":47.185216},{"c":46.99,"h":47.16,"l":46.66,"n":7794,"o":47.16,"t":"2026-05-13T04:00:00Z","v":612207,"vw":46.909672},{"c":46.88,"h":47.37,"l":46.88,"n":6490,"o":47.18,"t":"2026-05-14T04:00:00Z","v":416023,"vw":47.093654},{"c":46.67,"h":46.945,"l":46.51,"n":8046,"o":46.68,"t":"2026-05-15T04:00:00Z","v":494724,"vw":46.716095},{"c":47.32,"h":47.49,"l":46.64,"n":9231,"o":46.77,"t":"2026-05-18T04:00:00Z","v":526666,"vw":47.276515},{"c":47.095,"h":47.555,"l":47.05,"n":10775,"o":47.34,"t":"2026-05-19T04:00:00Z","v":706162,"vw":47.288232},{"c":47.83,"h":47.835,"l":46.6,"n":13404,"o":47.11,"t":"2026-05-20T04:00:00Z","v":804754,"vw":47.312134},{"c":47.85,"h":47.93,"l":46.99,"n":10336,"o":47.58,"t":"2026-05-21T04:00:00Z","v":611972,"vw":47.505484},{"c":48.78,"h":48.79,"l":48.14,"n":8489,"o":48.14,"t":"2026-05-22T04:00:00Z","v":541749,"vw":48.618525},{"c":48.93,"h":49.144,"l":48.645,"n":6999,"o":48.9,"t":"2026-05-26T04:00:00Z","v":379100,"vw":48.901498},{"c":49.04,"h":49.5716,"l":48.89,"n":9595,"o":48.89,"t":"2026-05-27T04:00:00Z","v":538333,"vw":49.235072},{"c":49.525,"h":49.685,"l":48.89,"n":7632,"o":49.1,"t":"2026-05-28T04:00:00Z","v":498180,"vw":49.38544},{"c":50.04,"h":50.295,"l":49.71,"n":7119,"o":49.78,"t":"2026-05-29T04:00:00Z","v":422458,"vw":50.101941},{"c":51.21,"h":51.275,"l":50.16,"n":8557,"o":50.16,"t":"2026-06-01T04:00:00Z","v":464166,"vw":50.77594},{"c":50.78,"h":51.12,"l":50.74,"n":9020,"o":51.04,"t":"2026-06-02T04:00:00Z","v":598425,"vw":50.881424},{"c":50.21,"h":50.66,"l":50.09,"n":8178,"o":50.66,"t":"2026-06-03T04:00:00Z","v":625830,"vw":50.2961},{"c":50.63,"h":50.95,"l":50.34,"n":6825,"o":50.42,"t":"2026-06-04T04:00:00Z","v":361266,"vw":50.683583},{"c":49.67,"h":50.63,"l":49.51,"n":8621,"o":50.41,"t":"2026-06-05T04:00:00Z","v":491763,"vw":49.991921},{"c":50.01,"h":50.375,"l":49.68,"n":7577,"o":49.94,"t":"2026-06-08T04:00:00Z","v":421046,"vw":50.085866},{"c":50.04,"h":50.76,"l":49.17,"n":11324,"o":50.22,"t":"2026-06-09T04:00:00Z","v":524413,"vw":49.89281},{"c":49.61,"h":50.4499,"l":49.6,"n":9748,"o":49.84,"t":"2026-06-10T04:00:00Z","v":486874,"vw":50.052705},{"c":50.275,"h":50.29,"l":49.46,"n":13820,"o":49.79,"t":"2026-06-11T04:00:00Z","v":768345,"vw":49.873111},{"c":50.505,"h":50.73,"l":50.01,"n":8230,"o":50.28,"t":"2026-06-12T04:00:00Z","v":428568,"vw":50.464091},{"c":50.18,"h":50.81,"l":50.115,"n":5901,"o":50.56,"t":"2026-06-15T04:00:00Z","v":297818,"vw":50.435943},{"c":49.91,"h":50.47,"l":49.85,"n":6117,"o":50.17,"t":"2026-06-16T04:00:00Z","v":351902,"vw":50.11416},{"c":48.775,"h":50.06,"l":48.731,"n":10019,"o":49.9,"t":"2026-06-17T04:00:00Z","v":523028,"vw":49.447714},{"c":49.2,"h":49.255,"l":48.69,"n":9796,"o":49.03,"t":"2026-06-18T04:00:00Z","v":542653,"vw":48.997946},{"c":48.95,"h":49.51,"l":48.84,"n":8275,"o":49.15,"t":"2026-06-22T04:00:00Z","v":411375,"vw":49.097449},{"c":49.115,"h":49.335,"l":48.64,"n":7919,"o":48.67,"t":"2026-06-23T04:00:00Z","v":516979,"vw":49.093664},{"c":49.82,"h":50.18,"l":48.95,"n":11176,"o":48.95,"t":"2026-06-24T04:00:00Z","v":668678,"vw":49.74974},{"c":49.48,"h":50.29,"l":49.382,"n":8274,"o":49.92,"t":"2026-06-25T04:00:00Z","v":412620,"vw":49.714898},{"c":50.66,"h":50.72,"l":49.42,"n":8865,"o":49.42,"t":"2026-06-26T04:00:00Z","v":609720,"vw":50.343623},{"c":50.72,"h":50.94,"l":50.53,"n":12561,"o":50.9,"t":"2026-06-29T04:00:00Z","v":730338,"vw":50.711417},{"c":50.61,"h":50.775,"l":50.38,"n":7990,"o":50.67,"t":"2026-06-30T04:00:00Z","v":562273,"vw":50.615556},{"c":51.06,"h":51.55,"l":50.72,"n":9718,"o":50.72,"t":"2026-07-01T04:00:00Z","v":707644,"vw":51.262019},{"c":51.69,"h":51.825,"l":51.23,"n":8937,"o":51.23,"t":"2026-07-02T04:00:00Z","v":387881,"vw":51.55215},{"c":51.715,"h":51.87,"l":51.34,"n":5458,"o":51.56,"t":"2026-07-06T04:00:00Z","v":255199,"vw":51.659383},{"c":51.9,"h":52.45,"l":51.9,"n":7377,"o":52.02,"t":"2026-07-07T04:00:00Z","v":744060,"vw":52.169199},{"c":51.25,"h":51.63,"l":51.04,"n":7339,"o":51.61,"t":"2026-07-08T04:00:00Z","v":606956,"vw":51.26919},{"c":51.605,"h":51.64,"l":50.83,"n":5666,"o":51.11,"t":"2026-07-09T04:00:00Z","v":377570,"vw":51.461895},{"c":51.75,"h":52.05,"l":51.49,"n":5103,"o":51.8,"t":"2026-07-10T04:00:00Z","v":253252,"vw":51.725826},{"c":52.109,"h":52.42,"l":51.9,"n":6334,"o":51.9,"t":"2026-07-13T04:00:00Z","v":1469923,"vw":52.187093},{"c":51.767,"h":51.93,"l":51.555,"n":8018,"o":51.67,"t":"2026-07-14T04:00:00Z","v":515764,"vw":51.698529},{"c":52.32,"h":52.64,"l":51.85,"n":7593,"o":51.85,"t":"2026-07-15T04:00:00Z","v":496512,"vw":52.305872},{"c":53.13,"h":53.21,"l":52.39,"n":8714,"o":52.39,"t":"2026-07-16T04:00:00Z","v":448117,"vw":52.96737},{"c":52.75,"h":53.54,"l":52.59,"n":9248,"o":52.83,"t":"2026-07-17T04:00:00Z","v":413720,"vw":52.970872},{"c":52.51,"h":52.91,"l":52.3,"n":6794,"o":52.64,"t":"2026-07-20T04:00:00Z","v":336226,"vw":52.604095},{"c":52.39,"h":52.7,"l":52.195,"n":7417,"o":52.41,"t":"2026-07-21T04:00:00Z","v":365812,"vw":52.370339},{"c":52.22,"h":52.62,"l":52.1,"n":5815,"o":52.55,"t":"2026-07-22T04:00:00Z","v":244974,"vw":52.3322},{"c":51.6,"h":52.09,"l":51.43,"n":6297,"o":52.06,"t":"2026-07-23T04:00:00Z","v":320317,"vw":51.719291},{"c":52.645,"h":53.065,"l":52.05,"n":6388,"o":52.05,"t":"2026-07-24T04:00:00Z","v":290965,"vw":52.691751},{"c":53.59,"h":53.88,"l":52.88,"n":7087,"o":52.88,"t":"2026-07-27T04:00:00Z","v":330860,"vw":53.599985},{"c":54.905,"h":54.97,"l":53.93,"n":6752,"o":53.93,"t":"2026-07-28T04:00:00Z","v":478703,"vw":54.758593},{"c":55.26,"h":55.7745,"l":54.77,"n":9982,"o":54.93,"t":"2026-07-29T04:00:00Z","v":531668,"vw":55.300257},{"c":54.44,"h":54.835,"l":53.65,"n":7439,"o":54.82,"t":"2026-07-30T04:00:00Z","v":425973,"vw":54.185385},{"c":54.22,"h":54.25,"l":53.51,"n":9215,"o":54.03,"t":"2026-07-31T04:00:00Z","v":475411,"vw":53.95496},{"c":55.07,"h":55.26,"l":54.54,"n":8809,"o":54.54,"t":"2026-08-03T04:00:00Z","v":1142102,"vw":55.022314},{"c":56.12,"h":56.165,"l":54.7398,"n":7263,"o":54.89,"t":"2026-08-04T04:00:00Z","v":472400,"vw":55.598364},{"c":55.61,"h":56.48,"l":55.58,"n":6902,"o":56.48,"t":"2026-08-05T04:00:00Z","v":386219,"vw":55.862593},{"c":55.1,"h":55.55,"l":55.05,"n":9409,"o":55.42,"t":"2026-08-06T04:00:00Z","v":468499,"vw":55.219923},{"c":56.28,"h":56.3,"l":55.61,"n":7370,"o":55.77,"t":"2026-08-07T04:00:00Z","v":364132,"vw":56.109477},{"c":56.6,"h":56.645,"l":56.115,"n":6010,"o":56.24,"t":"2026-08-10T04:00:00Z","v":415042,"vw":56.431986},{"c":56.44,"h":56.83,"l":56.35,"n":6649,"o":56.48,"t":"2026-08-11T04:00:00Z","v":475950,"vw":56.586578},{"c":56.21,"h":56.43,"l":55.76,"n":5597,"o":56.34,"t":"2026-08-12T04:00:00Z","v":353445,"vw":56.061766},{"c":57.125,"h":57.15,"l":56.12,"n":6675,"o":56.41,"t":"2026-08-13T04:00:00Z","v":410456,"vw":56.561521},{"c":56.95,"h":57.28,"l":56.82,"n":4705,"o":57.17,"t":"2026-08-14T04:00:00Z","v":251743,"vw":56.933837},{"c":56.27,"h":56.72,"l":56.21,"n":5303,"o":56.72,"t":"2026-08-17T04:00:00Z","v":272983,"vw":56.364005},{"c":56.54,"h":56.935,"l":56.42,"n":6269,"o":56.5,"t":"2026-08-18T04:00:00Z","v":423526,"vw":56.775435},{"c":57.54,"h":57.94,"l":56.87,"n":7879,"o":56.87,"t":"2026-08-19T04:00:00Z","v":642429,"vw":57.657118},{"c":57.3,"h":57.755,"l":57.24,"n":7558,"o":57.34,"t":"2026-08-20T04:00:00Z","v":581396,"vw":57.360026},{"c":57.8,"h":57.89,"l":57.3,"n":7154,"o":57.47,"t":"2026-08-21T04:00:00Z","v":447848,"vw":57.695182},{"c":57.92,"h":58.11,"l":57.7,"n":7721,"o":57.71,"t":"2026-08-24T04:00:00Z","v":350888,"vw":57.882931},{"c":57.51,"h":57.83,"l":57.45,"n":8356,"o":57.83,"t":"2026-08-25T04:00:00Z","v":1123289,"vw":57.529056},{"c":57.43,"h":57.685,"l":57.155,"n":6809,"o":57.16,"t":"2026-08-26T04:00:00Z","v":830031,"vw":57.482233},{"c":57.7,"h":57.775,"l":57.26,"n":6098,"o":57.31,"t":"2026-08-27T04:00:00Z","v":828299,"vw":57.672625},{"c":57.84,"h":58.33,"l":57.745,"n":4824,"o":57.92,"t":"2026-08-28T04:00:00Z","v":392792,"vw":57.918851},{"c":57.58,"h":57.89,"l":57.46,"n":5495,"o":57.865,"t":"2026-08-31T04:00:00Z","v":664180,"vw":57.587189},{"c":57.29,"h":57.74,"l":57.14,"n":7301,"o":57.42,"t":"2026-09-01T04:00:00Z","v":872188,"vw":57.298867},{"c":57.79,"h":58.01,"l":57.37,"n":6897,"o":57.37,"t":"2026-09-02T04:00:00Z","v":759742,"vw":57.806683},{"c":57.85,"h":58.34,"l":57.63,"n":8816,"o":58.02,"t":"2026-09-03T04:00:00Z","v":922118,"vw":57.926077},{"c":57.43,"h":57.615,"l":57.01,"n":7040,"o":57.58,"t":"2026-09-04T04:00:00Z","v":939595,"vw":57.465953},{"c":56.11,"h":57.25,"l":56.1,"n":6397,"o":57.23,"t":"2026-09-08T04:00:00Z","v":1039297,"vw":56.383715},{"c":55.7,"h":56.16,"l":55.655,"n":5840,"o":56.16,"t":"2026-09-09T04:00:00Z","v":538118,"vw":55.798438},{"c":55.54,"h":55.82,"l":55.35,"n":7070,"o":55.47,"t":"2026-09-10T04:00:00Z","v":413378,"vw":55.583736},{"c":55.94,"h":56.08,"l":55.72,"n":7200,"o":55.78,"t":"2026-09-11T04:00:00Z","v":569525,"vw":55.905206},{"c":56.655,"h":56.87,"l":56.23,"n":6975,"o":56.26,"t":"2026-09-14T04:00:00Z","v":357158,"vw":56.633254},{"c":56.69,"h":56.96,"l":56.24,"n":6927,"o":56.43,"t":"2026-09-15T04:00:00Z","v":457904,"vw":56.627519},{"c":56.012,"h":56.6,"l":55.69,"n":7717,"o":56.52,"t":"2026-09-16T04:00:00Z","v":421935,"vw":56.263176},{"c":56.1,"h":56.38,"l":55.96,"n":5796,"o":56.38,"t":"2026-09-17T04:00:00Z","v":401792,"vw":56.132561},{"c":55.26,"h":56,"l":55.26,"n":6422,"o":56,"t":"2026-09-18T04:00:00Z","v":504074,"vw":55.421655},{"c":55.08,"h":55.48,"l":55.065,"n":7723,"o":55.375,"t":"2026-09-21T04:00:00Z","v":1221191,"vw":55.210666},{"c":54.81,"h":55.59,"l":54.745,"n":7748,"o":55.43,"t":"2026-09-22T04:00:00Z","v":1242388,"vw":54.903689},{"c":54.22,"h":54.9,"l":54.205,"n":7342,"o":54.88,"t":"2026-09-23T04:00:00Z","v":397914,"vw":54.428211},{"c":53.94,"h":54.44,"l":53.825,"n":8290,"o":54.29,"t":"2026-09-24T04:00:00Z","v":475319,"vw":54.040736},{"c":54.12,"h":54.23,"l":53.75,"n":6138,"o":53.9,"t":"2026-09-25T04:00:00Z","v":936228,"vw":54.044093},{"c":53.61,"h":53.86,"l":53.385,"n":5373,"o":53.81,"t":"2026-09-28T04:00:00Z","v":329779,"vw":53.626309},{"c":53.44,"h":53.57,"l":53.1101,"n":6183,"o":53.54,"t":"2026-09-29T04:00:00Z","v":345397,"vw":53.312904},{"c":53.28,"h":53.8451,"l":53.28,"n":6223,"o":53.65,"t":"2026-09-30T04:00:00Z","v":311726,"vw":53.626067},{"c":53.97,"h":54.14,"l":53.39,"n":10086,"o":53.56,"t":"2026-10-01T04:00:00Z","v":1054119,"vw":53.837012},{"c":53.85,"h":54.2,"l":53.71,"n":7987,"o":54.2,"t":"2026-10-02T04:00:00Z","v":447514,"vw":53.932698},{"c":54.18,"h":54.32,"l":53.6,"n":5951,"o":53.76,"t":"2026-10-05T04:00:00Z","v":314988,"vw":54.036013},{"c":54.22,"h":54.54,"l":54.1,"n":4285,"o":54.27,"t":"2026-10-06T04:00:00Z","v":232482,"vw":54.295943},{"c":53.83,"h":54.195,"l":53.61,"n":6280,"o":53.94,"t":"2026-10-07T04:00:00Z","v":353410,"vw":53.833066},{"c":54.75,"h":54.775,"l":53.71,"n":8257,"o":53.71,"t":"2026-10-08T04:00:00Z","v":405233,"vw":54.24841},{"c":54.66,"h":54.885,"l":54.6,"n":5480,"o":54.87,"t":"2026-10-09T04:00:00Z","v":275877,"vw":54.752769},{"c":54.76,"h":55.01,"l":54.625,"n":4234,"o":54.67,"t":"2026-10-12T04:00:00Z","v":265741,"vw":54.817083},{"c":55.34,"h":55.535,"l":54.94,"n":5596,"o":54.94,"t":"2026-10-13T04:00:00Z","v":297340,"vw":55.313265},{"c":55.12,"h":55.415,"l":54.82,"n":8230,"o":55.09,"t":"2026-10-14T04:00:00Z","v":551285,"vw":55.024017},{"c":56.55,"h":56.58,"l":55.37,"n":8664,"o":55.37,"t":"2026-10-15T04:00:00Z","v":426604,"vw":56.194771},{"c":56.18,"h":57.135,"l":55.96,"n":9149,"o":56.8,"t":"2026-10-16T04:00:00Z","v":549555,"vw":56.45194},{"c":56.25,"h":56.4,"l":56.05,"n":6412,"o":56.2,"t":"2026-10-19T04:00:00Z","v":332161,"vw":56.241223},{"c":57.27,"h":57.27,"l":56.4,"n":8104,"o":56.4,"t":"2026-10-20T04:00:00Z","v":448992,"vw":56.932392},{"c":57.1,"h":57.45,"l":56.845,"n":6476,"o":57.34,"t":"2026-10-21T04:00:00Z","v":318358,"vw":57.167021},{"c":58.45,"h":58.45,"l":57.03,"n":9197,"o":57.03,"t":"2026-10-22T04:00:00Z","v":560476,"vw":57.804294}],"volatilityBars":[{"c":55.4,"h":55.55,"l":55.4,"n":35,"o":55.4,"t":"2026-09-21T12:00:00Z","v":1368,"vw":55.45},{"c":55.36,"h":55.36,"l":55.36,"n":13,"o":55.36,"t":"2026-09-21T12:15:00Z","v":651,"vw":55.36},{"c":55.19,"h":55.48,"l":55.19,"n":1148,"o":55.375,"t":"2026-09-21T13:30:00Z","v":49252,"vw":55.372962},{"c":55.245,"h":55.245,"l":55.13,"n":591,"o":55.18,"t":"2026-09-21T13:45:00Z","v":22030,"vw":55.194228},{"c":55.15,"h":55.24,"l":55.11,"n":678,"o":55.23,"t":"2026-09-21T14:00:00Z","v":25299,"vw":55.168838},{"c":55.19,"h":55.26,"l":55.15,"n":406,"o":55.1599,"t":"2026-09-21T14:15:00Z","v":18603,"vw":55.214409},{"c":55.09,"h":55.175,"l":55.0802,"n":359,"o":55.175,"t":"2026-09-21T14:30:00Z","v":13662,"vw":55.122261},{"c":55.09,"h":55.14,"l":55.065,"n":320,"o":55.08,"t":"2026-09-21T14:45:00Z","v":15173,"vw":55.101943},{"c":55.11,"h":55.125,"l":55.07,"n":244,"o":55.08,"t":"2026-09-21T15:00:00Z","v":13420,"vw":55.097233},{"c":55.11,"h":55.17,"l":55.095,"n":244,"o":55.106,"t":"2026-09-21T15:15:00Z","v":10752,"vw":55.130008},{"c":55.195,"h":55.21,"l":55.12,"n":195,"o":55.12,"t":"2026-09-21T15:30:00Z","v":32833,"vw":55.169669},{"c":55.225,"h":55.25,"l":55.21,"n":217,"o":55.21,"t":"2026-09-21T15:45:00Z","v":11601,"vw":55.231398},{"c":55.24,"h":55.27,"l":55.19,"n":372,"o":55.235,"t":"2026-09-21T16:00:00Z","v":418204,"vw":55.239242},{"c":55.24,"h":55.26,"l":55.2254,"n":166,"o":55.24,"t":"2026-09-21T16:15:00Z","v":9654,"vw":55.245608},{"c":55.24,"h":55.29,"l":55.24,"n":188,"o":55.24,"t":"2026-09-21T16:30:00Z","v":8952,"vw":55.262496},{"c":55.24,"h":55.26,"l":55.225,"n":170,"o":55.245,"t":"2026-09-21T16:45:00Z","v":9660,"vw":55.241019},{"c":55.24,"h":55.24,"l":55.21,"n":146,"o":55.24,"t":"2026-09-21T17:00:00Z","v":192284,"vw":55.210702},{"c":55.255,"h":55.265,"l":55.2301,"n":103,"o":55.24,"t":"2026-09-21T17:15:00Z","v":6156,"vw":55.249922},{"c":55.2,"h":55.26,"l":55.1838,"n":97,"o":55.25,"t":"2026-09-21T17:30:00Z","v":9586,"vw":55.218467},{"c":55.24,"h":55.24,"l":55.205,"n":169,"o":55.22,"t":"2026-09-21T17:45:00Z","v":15717,"vw":55.214811},{"c":55.265,"h":55.29,"l":55.24,"n":91,"o":55.24,"t":"2026-09-21T18:00:00Z","v":6459,"vw":55.266878},{"c":55.26,"h":55.27,"l":55.24,"n":82,"o":55.27,"t":"2026-09-21T18:15:00Z","v":16959,"vw":55.243568},{"c":55.2245,"h":55.27,"l":55.2,"n":176,"o":55.265,"t":"2026-09-21T18:30:00Z","v":8371,"vw":55.23736},{"c":55.26,"h":55.28,"l":55.225,"n":134,"o":55.24,"t":"2026-09-21T18:45:00Z","v":13403,"vw":55.249439},{"c":55.24,"h":55.28,"l":55.22,"n":208,"o":55.265,"t":"2026-09-21T19:00:00Z","v":13316,"vw":55.247848},{"c":55.16,"h":55.2439,"l":55.16,"n":144,"o":55.23,"t":"2026-09-21T19:15:00Z","v":9689,"vw":55.197041},{"c":55.15,"h":55.18,"l":55.14,"n":189,"o":55.145,"t":"2026-09-21T19:30:00Z","v":230189,"vw":55.159858},{"c":55.08,"h":55.155,"l":55.07,"n":406,"o":55.155,"t":"2026-09-21T19:45:00Z","v":30552,"vw":55.098785},{"c":55.08,"h":55.08,"l":55.08,"n":6,"o":55.08,"t":"2026-09-21T20:00:00Z","v":183,"vw":55.08},{"c":55.34,"h":55.59,"l":55.31,"n":1076,"o":55.43,"t":"2026-09-22T13:30:00Z","v":64827,"vw":55.404344},{"c":55.23,"h":55.35,"l":55.23,"n":466,"o":55.305,"t":"2026-09-22T13:45:00Z","v":18210,"vw":55.292214},{"c":55.37,"h":55.38,"l":55.235,"n":555,"o":55.245,"t":"2026-09-22T14:00:00Z","v":28006,"vw":55.300515},{"c":55.03,"h":55.32,"l":55.03,"n":368,"o":55.315,"t":"2026-09-22T14:15:00Z","v":21007,"vw":55.161932},{"c":54.925,"h":55.03,"l":54.91,"n":610,"o":55.02,"t":"2026-09-22T14:30:00Z","v":22766,"vw":54.966323},{"c":54.91,"h":55,"l":54.87,"n":333,"o":54.925,"t":"2026-09-22T14:45:00Z","v":18356,"vw":54.912538},{"c":54.9,"h":54.94,"l":54.89,"n":317,"o":54.915,"t":"2026-09-22T15:00:00Z","v":17379,"vw":54.913305},{"c":54.93,"h":54.935,"l":54.86,"n":311,"o":54.92,"t":"2026-09-22T15:15:00Z","v":18111,"vw":54.897626},{"c":54.78,"h":54.92,"l":54.76,"n":227,"o":54.92,"t":"2026-09-22T15:30:00Z","v":17982,"vw":54.816935},{"c":54.82,"h":54.83,"l":54.745,"n":185,"o":54.77,"t":"2026-09-22T15:45:00Z","v":15601,"vw":54.781085},{"c":54.86,"h":54.8754,"l":54.815,"n":207,"o":54.84,"t":"2026-09-22T16:00:00Z","v":11893,"vw":54.845954},{"c":54.86,"h":54.86,"l":54.825,"n":191,"o":54.85,"t":"2026-09-22T16:15:00Z","v":19681,"vw":54.842929},{"c":54.87,"h":54.92,"l":54.855,"n":171,"o":54.86,"t":"2026-09-22T16:30:00Z","v":13376,"vw":54.884731},{"c":54.875,"h":54.95,"l":54.8644,"n":173,"o":54.87,"t":"2026-09-22T16:45:00Z","v":16814,"vw":54.897494},{"c":54.835,"h":54.88,"l":54.79,"n":122,"o":54.8613,"t":"2026-09-22T17:00:00Z","v":9188,"vw":54.838368},{"c":54.91,"h":54.91,"l":54.83,"n":160,"o":54.84,"t":"2026-09-22T17:15:00Z","v":14095,"vw":54.856533},{"c":54.9545,"h":54.9554,"l":54.9,"n":101,"o":54.91,"t":"2026-09-22T17:30:00Z","v":15161,"vw":54.917905},{"c":55,"h":55.01,"l":54.925,"n":295,"o":54.9575,"t":"2026-09-22T17:45:00Z","v":30967,"vw":54.957},{"c":54.93,"h":55.03,"l":54.92,"n":218,"o":55.01,"t":"2026-09-22T18:00:00Z","v":17369,"vw":54.978936},{"c":54.9,"h":54.945,"l":54.885,"n":90,"o":54.94,"t":"2026-09-22T18:15:00Z","v":10870,"vw":54.918065},{"c":54.855,"h":54.925,"l":54.85,"n":141,"o":54.915,"t":"2026-09-22T18:30:00Z","v":271811,"vw":54.850881},{"c":54.89,"h":54.905,"l":54.85,"n":139,"o":54.855,"t":"2026-09-22T18:45:00Z","v":251313,"vw":54.851019},{"c":54.855,"h":54.9,"l":54.83,"n":210,"o":54.895,"t":"2026-09-22T19:00:00Z","v":245188,"vw":54.841148},{"c":54.87,"h":54.875,"l":54.845,"n":219,"o":54.85,"t":"2026-09-22T19:15:00Z","v":20683,"vw":54.859539},{"c":54.945,"h":54.9501,"l":54.86,"n":257,"o":54.88,"t":"2026-09-22T19:30:00Z","v":16182,"vw":54.910348},{"c":54.84,"h":54.99,"l":54.82,"n":430,"o":54.955,"t":"2026-09-22T19:45:00Z","v":32722,"vw":54.918725},{"c":54.81,"h":54.81,"l":54.81,"n":5,"o":54.81,"t":"2026-09-22T20:00:00Z","v":485,"vw":54.81},{"c":54.95,"h":55,"l":54.25,"n":66,"o":54.25,"t":"2026-09-23T08:15:00Z","v":3312,"vw":54.913284},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-09-23T09:00:00Z","v":197,"vw":54.93},{"c":54.555,"h":54.9,"l":54.545,"n":811,"o":54.88,"t":"2026-09-23T13:30:00Z","v":26980,"vw":54.700854},{"c":54.38,"h":54.52,"l":54.38,"n":514,"o":54.47,"t":"2026-09-23T13:45:00Z","v":20136,"vw":54.450248},{"c":54.45,"h":54.45,"l":54.2584,"n":397,"o":54.39,"t":"2026-09-23T14:00:00Z","v":15813,"vw":54.354355},{"c":54.36,"h":54.55,"l":54.35,"n":438,"o":54.45,"t":"2026-09-23T14:15:00Z","v":21813,"vw":54.432206},{"c":54.36,"h":54.44,"l":54.31,"n":429,"o":54.39,"t":"2026-09-23T14:30:00Z","v":23033,"vw":54.393323},{"c":54.405,"h":54.445,"l":54.32,"n":556,"o":54.32,"t":"2026-09-23T14:45:00Z","v":32387,"vw":54.388766},{"c":54.5,"h":54.55,"l":54.4,"n":373,"o":54.42,"t":"2026-09-23T15:00:00Z","v":33453,"vw":54.460688},{"c":54.53,"h":54.605,"l":54.485,"n":207,"o":54.485,"t":"2026-09-23T15:15:00Z","v":9746,"vw":54.540989},{"c":54.58,"h":54.59,"l":54.51,"n":197,"o":54.51,"t":"2026-09-23T15:30:00Z","v":9597,"vw":54.572156},{"c":54.615,"h":54.63,"l":54.58,"n":137,"o":54.59,"t":"2026-09-23T15:45:00Z","v":7206,"vw":54.604776},{"c":54.63,"h":54.63,"l":54.57,"n":121,"o":54.61,"t":"2026-09-23T16:00:00Z","v":4691,"vw":54.600953},{"c":54.645,"h":54.645,"l":54.585,"n":149,"o":54.61,"t":"2026-09-23T16:15:00Z","v":7435,"vw":54.608909},{"c":54.56,"h":54.66,"l":54.56,"n":202,"o":54.65,"t":"2026-09-23T16:30:00Z","v":13228,"vw":54.603553},{"c":54.46,"h":54.56,"l":54.43,"n":197,"o":54.56,"t":"2026-09-23T16:45:00Z","v":7649,"vw":54.471003},{"c":54.39,"h":54.465,"l":54.3659,"n":289,"o":54.465,"t":"2026-09-23T17:00:00Z","v":15254,"vw":54.393893},{"c":54.41,"h":54.43,"l":54.37,"n":129,"o":54.38,"t":"2026-09-23T17:15:00Z","v":7773,"vw":54.39716},{"c":54.45,"h":54.45,"l":54.34,"n":309,"o":54.4,"t":"2026-09-23T17:30:00Z","v":17928,"vw":54.374957},{"c":54.475,"h":54.48,"l":54.435,"n":117,"o":54.46,"t":"2026-09-23T17:45:00Z","v":9160,"vw":54.450793},{"c":54.47,"h":54.495,"l":54.41,"n":112,"o":54.495,"t":"2026-09-23T18:00:00Z","v":6248,"vw":54.444066},{"c":54.44,"h":54.48,"l":54.44,"n":88,"o":54.48,"t":"2026-09-23T18:15:00Z","v":5735,"vw":54.46516},{"c":54.35,"h":54.425,"l":54.35,"n":95,"o":54.425,"t":"2026-09-23T18:30:00Z","v":9496,"vw":54.408056},{"c":54.37,"h":54.38,"l":54.3245,"n":106,"o":54.3245,"t":"2026-09-23T18:45:00Z","v":8438,"vw":54.351144},{"c":54.36,"h":54.37,"l":54.3,"n":138,"o":54.365,"t":"2026-09-23T19:00:00Z","v":6947,"vw":54.343501},{"c":54.335,"h":54.36,"l":54.3,"n":203,"o":54.36,"t":"2026-09-23T19:15:00Z","v":24248,"vw":54.30832},{"c":54.305,"h":54.35,"l":54.3,"n":179,"o":54.345,"t":"2026-09-23T19:30:00Z","v":12004,"vw":54.327023},{"c":54.2395,"h":54.325,"l":54.205,"n":391,"o":54.32,"t":"2026-09-23T19:45:00Z","v":32360,"vw":54.259397},{"c":54.22,"h":54.22,"l":54.22,"n":4,"o":54.22,"t":"2026-09-23T20:00:00Z","v":412,"vw":54.22},{"c":54.31,"h":54.45,"l":54.31,"n":9,"o":54.45,"t":"2026-09-24T08:00:00Z","v":530,"vw":54.397452},{"c":54.01,"h":54.01,"l":54.01,"n":4,"o":54.01,"t":"2026-09-24T11:00:00Z","v":121,"vw":54.01},{"c":54.1,"h":54.44,"l":54.03,"n":964,"o":54.29,"t":"2026-09-24T13:30:00Z","v":53470,"vw":54.290217},{"c":54.04,"h":54.06,"l":53.99,"n":566,"o":54.05,"t":"2026-09-24T13:45:00Z","v":37690,"vw":54.018614},{"c":54.09,"h":54.09,"l":53.985,"n":280,"o":53.985,"t":"2026-09-24T14:00:00Z","v":9245,"vw":54.02538},{"c":54.06,"h":54.09,"l":53.98,"n":479,"o":54.05,"t":"2026-09-24T14:15:00Z","v":19986,"vw":54.04671},{"c":54.091,"h":54.16,"l":54.05,"n":361,"o":54.05,"t":"2026-09-24T14:30:00Z","v":18009,"vw":54.117422},{"c":54.035,"h":54.11,"l":54.035,"n":275,"o":54.11,"t":"2026-09-24T14:45:00Z","v":30530,"vw":54.060254},{"c":54.01,"h":54.065,"l":53.995,"n":157,"o":54.03,"t":"2026-09-24T15:00:00Z","v":9249,"vw":54.013136},{"c":53.95,"h":54.04,"l":53.95,"n":272,"o":54.02,"t":"2026-09-24T15:15:00Z","v":18149,"vw":54.001357},{"c":53.965,"h":54,"l":53.945,"n":301,"o":53.95,"t":"2026-09-24T15:30:00Z","v":20816,"vw":53.974499},{"c":53.885,"h":53.965,"l":53.88,"n":180,"o":53.965,"t":"2026-09-24T15:45:00Z","v":10788,"vw":53.921858},{"c":53.905,"h":53.905,"l":53.825,"n":147,"o":53.89,"t":"2026-09-24T16:00:00Z","v":8254,"vw":53.862165},{"c":54.05,"h":54.16,"l":53.905,"n":880,"o":53.905,"t":"2026-09-24T16:15:00Z","v":50320,"vw":54.045599},{"c":54.03,"h":54.1,"l":53.99,"n":223,"o":54.03,"t":"2026-09-24T16:30:00Z","v":9798,"vw":54.04826},{"c":54.06,"h":54.07,"l":54,"n":151,"o":54,"t":"2026-09-24T16:45:00Z","v":4483,"vw":54.034749},{"c":54.04,"h":54.045,"l":53.96,"n":365,"o":54,"t":"2026-09-24T17:00:00Z","v":16673,"vw":54.001109},{"c":53.955,"h":54.05,"l":53.935,"n":226,"o":54.04,"t":"2026-09-24T17:15:00Z","v":30650,"vw":53.963846},{"c":53.93,"h":53.9888,"l":53.915,"n":168,"o":53.96,"t":"2026-09-24T17:30:00Z","v":9025,"vw":53.946368},{"c":54.005,"h":54.005,"l":53.92,"n":136,"o":53.92,"t":"2026-09-24T17:45:00Z","v":9559,"vw":53.955219},{"c":53.985,"h":54.0159,"l":53.93,"n":185,"o":54.01,"t":"2026-09-24T18:00:00Z","v":10537,"vw":53.974896},{"c":54.07,"h":54.075,"l":53.995,"n":135,"o":54.02,"t":"2026-09-24T18:15:00Z","v":6700,"vw":54.032635},{"c":53.99,"h":54.055,"l":53.96,"n":274,"o":54.05,"t":"2026-09-24T18:30:00Z","v":15220,"vw":53.998237},{"c":54.01,"h":54.04,"l":53.975,"n":195,"o":54.015,"t":"2026-09-24T18:45:00Z","v":10528,"vw":54.010812},{"c":53.99,"h":53.995,"l":53.935,"n":147,"o":53.99,"t":"2026-09-24T19:00:00Z","v":8504,"vw":53.970106},{"c":53.99,"h":54.0001,"l":53.96,"n":180,"o":53.99,"t":"2026-09-24T19:15:00Z","v":13814,"vw":53.983351},{"c":54.02,"h":54.02,"l":53.98,"n":179,"o":54,"t":"2026-09-24T19:30:00Z","v":10846,"vw":54.003834},{"c":53.94,"h":54.0156,"l":53.9399,"n":384,"o":54.01,"t":"2026-09-24T19:45:00Z","v":24825,"vw":53.977531},{"c":53.94,"h":53.94,"l":53.94,"n":5,"o":53.94,"t":"2026-09-24T20:00:00Z","v":486,"vw":53.94},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-09-24T20:45:00Z","v":100,"vw":54},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-09-24T21:00:00Z","v":100,"vw":54},{"c":53.98,"h":53.98,"l":53.98,"n":1,"o":53.98,"t":"2026-09-25T13:15:00Z","v":100,"vw":53.98},{"c":53.85,"h":54,"l":53.77,"n":767,"o":53.9,"t":"2026-09-25T13:30:00Z","v":41025,"vw":53.887936},{"c":53.96,"h":54,"l":53.81,"n":327,"o":53.84,"t":"2026-09-25T13:45:00Z","v":10226,"vw":53.882918},{"c":53.91,"h":54,"l":53.75,"n":506,"o":53.97,"t":"2026-09-25T14:00:00Z","v":19356,"vw":53.830413},{"c":54.01,"h":54.015,"l":53.89,"n":279,"o":53.93,"t":"2026-09-25T14:15:00Z","v":11456,"vw":53.939419},{"c":53.99,"h":54.01,"l":53.93,"n":207,"o":54,"t":"2026-09-25T14:30:00Z","v":9348,"vw":53.963511},{"c":54.07,"h":54.07,"l":53.93,"n":309,"o":53.98,"t":"2026-09-25T14:45:00Z","v":9340,"vw":53.989904},{"c":54.08,"h":54.115,"l":54.06,"n":169,"o":54.065,"t":"2026-09-25T15:00:00Z","v":6599,"vw":54.087676},{"c":54.04,"h":54.09,"l":54.04,"n":178,"o":54.06,"t":"2026-09-25T15:15:00Z","v":6318,"vw":54.070267},{"c":53.98,"h":54.12,"l":53.98,"n":256,"o":54.07,"t":"2026-09-25T15:30:00Z","v":13144,"vw":54.058093},{"c":54.105,"h":54.105,"l":53.94,"n":187,"o":53.94,"t":"2026-09-25T15:45:00Z","v":11827,"vw":54.034104},{"c":54.185,"h":54.23,"l":54.11,"n":317,"o":54.11,"t":"2026-09-25T16:00:00Z","v":16771,"vw":54.195116},{"c":54.1554,"h":54.19,"l":54.12,"n":238,"o":54.17,"t":"2026-09-25T16:15:00Z","v":10977,"vw":54.152901},{"c":54.13,"h":54.185,"l":54.1,"n":259,"o":54.185,"t":"2026-09-25T16:30:00Z","v":16479,"vw":54.144237},{"c":54.04,"h":54.08,"l":54.035,"n":111,"o":54.08,"t":"2026-09-25T16:45:00Z","v":8666,"vw":54.063904},{"c":54.0899,"h":54.0899,"l":54.045,"n":49,"o":54.045,"t":"2026-09-25T17:00:00Z","v":3411,"vw":54.065677},{"c":54.03,"h":54.08,"l":54.01,"n":93,"o":54.08,"t":"2026-09-25T17:15:00Z","v":6232,"vw":54.038349},{"c":54.015,"h":54.0299,"l":53.98,"n":57,"o":54.0299,"t":"2026-09-25T17:30:00Z","v":23212,"vw":54.004281},{"c":54.015,"h":54.015,"l":54,"n":29,"o":54.0141,"t":"2026-09-25T17:45:00Z","v":2562,"vw":54.010127},{"c":54.02,"h":54.02,"l":53.99,"n":83,"o":54.01,"t":"2026-09-25T18:00:00Z","v":6279,"vw":54.00438},{"c":54.02,"h":54.0313,"l":54.01,"n":47,"o":54.0313,"t":"2026-09-25T18:15:00Z","v":3119,"vw":54.022375},{"c":54.015,"h":54.05,"l":53.9836,"n":49,"o":54.045,"t":"2026-09-25T18:30:00Z","v":2941,"vw":54.010776},{"c":54.055,"h":54.065,"l":54.005,"n":60,"o":54.01,"t":"2026-09-25T18:45:00Z","v":6370,"vw":54.029392},{"c":54.1,"h":54.105,"l":54.035,"n":78,"o":54.055,"t":"2026-09-25T19:00:00Z","v":4738,"vw":54.067503},{"c":54.03,"h":54.095,"l":54.02,"n":121,"o":54.095,"t":"2026-09-25T19:15:00Z","v":7347,"vw":54.05818},{"c":54.09,"h":54.1,"l":54.025,"n":155,"o":54.03,"t":"2026-09-25T19:30:00Z","v":7633,"vw":54.069196},{"c":54.09,"h":54.135,"l":54.06,"n":735,"o":54.095,"t":"2026-09-25T19:45:00Z","v":82189,"vw":54.087322},{"c":54.12,"h":54.12,"l":54.12,"n":4,"o":54.12,"t":"2026-09-25T20:00:00Z","v":581593,"vw":54.12},{"c":53.81,"h":53.9,"l":53.81,"n":2,"o":53.9,"t":"2026-09-28T13:15:00Z","v":700,"vw":53.822857},{"c":53.54,"h":53.81,"l":53.39,"n":843,"o":53.81,"t":"2026-09-28T13:30:00Z","v":54138,"vw":53.605253},{"c":53.64,"h":53.64,"l":53.46,"n":501,"o":53.55,"t":"2026-09-28T13:45:00Z","v":28277,"vw":53.539709},{"c":53.79,"h":53.86,"l":53.57,"n":335,"o":53.64,"t":"2026-09-28T14:00:00Z","v":16524,"vw":53.690973},{"c":53.79,"h":53.81,"l":53.7,"n":132,"o":53.81,"t":"2026-09-28T14:15:00Z","v":7932,"vw":53.757851},{"c":53.72,"h":53.785,"l":53.6901,"n":252,"o":53.78,"t":"2026-09-28T14:30:00Z","v":13107,"vw":53.741519},{"c":53.6,"h":53.73,"l":53.59,"n":163,"o":53.6904,"t":"2026-09-28T14:45:00Z","v":7062,"vw":53.665255},{"c":53.5637,"h":53.62,"l":53.51,"n":137,"o":53.56,"t":"2026-09-28T15:00:00Z","v":8036,"vw":53.556929},{"c":53.51,"h":53.6,"l":53.51,"n":133,"o":53.58,"t":"2026-09-28T15:15:00Z","v":5273,"vw":53.564599},{"c":53.5,"h":53.53,"l":53.49,"n":81,"o":53.52,"t":"2026-09-28T15:30:00Z","v":7388,"vw":53.510797},{"c":53.406,"h":53.5,"l":53.385,"n":88,"o":53.5,"t":"2026-09-28T15:45:00Z","v":8513,"vw":53.42998},{"c":53.44,"h":53.4609,"l":53.41,"n":144,"o":53.4109,"t":"2026-09-28T16:00:00Z","v":11823,"vw":53.43841},{"c":53.75,"h":53.76,"l":53.46,"n":288,"o":53.46,"t":"2026-09-28T16:15:00Z","v":14882,"vw":53.621914},{"c":53.565,"h":53.72,"l":53.55,"n":67,"o":53.71,"t":"2026-09-28T16:30:00Z","v":4508,"vw":53.633929},{"c":53.58,"h":53.61,"l":53.535,"n":84,"o":53.61,"t":"2026-09-28T16:45:00Z","v":7251,"vw":53.579482},{"c":53.75,"h":53.84,"l":53.57,"n":475,"o":53.6,"t":"2026-09-28T17:00:00Z","v":40275,"vw":53.749117},{"c":53.6299,"h":53.75,"l":53.62,"n":152,"o":53.73,"t":"2026-09-28T17:15:00Z","v":8713,"vw":53.704271},{"c":53.62,"h":53.64,"l":53.58,"n":61,"o":53.6336,"t":"2026-09-28T17:30:00Z","v":3611,"vw":53.623665},{"c":53.66,"h":53.6735,"l":53.63,"n":29,"o":53.63,"t":"2026-09-28T17:45:00Z","v":2306,"vw":53.65811},{"c":53.715,"h":53.7308,"l":53.66,"n":64,"o":53.68,"t":"2026-09-28T18:00:00Z","v":4305,"vw":53.685972},{"c":53.7,"h":53.71,"l":53.7,"n":17,"o":53.71,"t":"2026-09-28T18:15:00Z","v":602,"vw":53.706667},{"c":53.69,"h":53.7,"l":53.66,"n":39,"o":53.68,"t":"2026-09-28T18:30:00Z","v":3884,"vw":53.685481},{"c":53.67,"h":53.69,"l":53.65,"n":96,"o":53.685,"t":"2026-09-28T18:45:00Z","v":6081,"vw":53.669399},{"c":53.6,"h":53.65,"l":53.6,"n":35,"o":53.65,"t":"2026-09-28T19:00:00Z","v":2557,"vw":53.619165},{"c":53.62,"h":53.6325,"l":53.57,"n":133,"o":53.59,"t":"2026-09-28T19:15:00Z","v":20597,"vw":53.620919},{"c":53.6518,"h":53.675,"l":53.625,"n":221,"o":53.64,"t":"2026-09-28T19:30:00Z","v":12336,"vw":53.642903},{"c":53.595,"h":53.6445,"l":53.545,"n":302,"o":53.6445,"t":"2026-09-28T19:45:00Z","v":19372,"vw":53.582172},{"c":53.1026,"h":53.61,"l":53.1026,"n":6,"o":53.61,"t":"2026-09-28T20:00:00Z","v":1843,"vw":53.582409},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-09-28T21:45:00Z","v":300,"vw":53.5},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-09-29T13:15:00Z","v":596,"vw":53.53},{"c":53.37,"h":53.54,"l":53.23,"n":896,"o":53.54,"t":"2026-09-29T13:30:00Z","v":39174,"vw":53.388471},{"c":53.38,"h":53.425,"l":53.32,"n":424,"o":53.38,"t":"2026-09-29T13:45:00Z","v":17269,"vw":53.372046},{"c":53.52,"h":53.535,"l":53.34,"n":465,"o":53.37,"t":"2026-09-29T14:00:00Z","v":20752,"vw":53.442261},{"c":53.4,"h":53.57,"l":53.4,"n":329,"o":53.56,"t":"2026-09-29T14:15:00Z","v":12498,"vw":53.504936},{"c":53.345,"h":53.43,"l":53.31,"n":257,"o":53.42,"t":"2026-09-29T14:30:00Z","v":13040,"vw":53.361235},{"c":53.32,"h":53.34,"l":53.29,"n":178,"o":53.34,"t":"2026-09-29T14:45:00Z","v":8197,"vw":53.319538},{"c":53.24,"h":53.32,"l":53.21,"n":227,"o":53.32,"t":"2026-09-29T15:00:00Z","v":13127,"vw":53.274178},{"c":53.24,"h":53.26,"l":53.21,"n":186,"o":53.26,"t":"2026-09-29T15:15:00Z","v":12243,"vw":53.22824},{"c":53.27,"h":53.29,"l":53.24,"n":153,"o":53.24,"t":"2026-09-29T15:30:00Z","v":13750,"vw":53.26711},{"c":53.225,"h":53.34,"l":53.225,"n":263,"o":53.3,"t":"2026-09-29T15:45:00Z","v":28006,"vw":53.262608},{"c":53.28,"h":53.3,"l":53.23,"n":123,"o":53.245,"t":"2026-09-29T16:00:00Z","v":6904,"vw":53.26734},{"c":53.305,"h":53.31,"l":53.254,"n":194,"o":53.28,"t":"2026-09-29T16:15:00Z","v":22798,"vw":53.278967},{"c":53.225,"h":53.29,"l":53.225,"n":54,"o":53.29,"t":"2026-09-29T16:30:00Z","v":3791,"vw":53.256349},{"c":53.195,"h":53.225,"l":53.18,"n":115,"o":53.2,"t":"2026-09-29T16:45:00Z","v":6748,"vw":53.193773},{"c":53.16,"h":53.195,"l":53.15,"n":121,"o":53.195,"t":"2026-09-29T17:00:00Z","v":6677,"vw":53.165247},{"c":53.13,"h":53.185,"l":53.1101,"n":158,"o":53.17,"t":"2026-09-29T17:15:00Z","v":14969,"vw":53.137525},{"c":53.1845,"h":53.1845,"l":53.14,"n":125,"o":53.145,"t":"2026-09-29T17:30:00Z","v":8450,"vw":53.164089},{"c":53.215,"h":53.22,"l":53.18,"n":118,"o":53.21,"t":"2026-09-29T17:45:00Z","v":9345,"vw":53.200926},{"c":53.26,"h":53.29,"l":53.21,"n":298,"o":53.21,"t":"2026-09-29T18:00:00Z","v":12786,"vw":53.255797},{"c":53.265,"h":53.32,"l":53.25,"n":87,"o":53.25,"t":"2026-09-29T18:15:00Z","v":4547,"vw":53.279813},{"c":53.3145,"h":53.385,"l":53.245,"n":124,"o":53.27,"t":"2026-09-29T18:30:00Z","v":9941,"vw":53.299414},{"c":53.32,"h":53.32,"l":53.285,"n":106,"o":53.305,"t":"2026-09-29T18:45:00Z","v":7957,"vw":53.296071},{"c":53.35,"h":53.355,"l":53.32,"n":95,"o":53.32,"t":"2026-09-29T19:00:00Z","v":4874,"vw":53.338962},{"c":53.38,"h":53.405,"l":53.35,"n":105,"o":53.355,"t":"2026-09-29T19:15:00Z","v":12164,"vw":53.379006},{"c":53.37,"h":53.42,"l":53.37,"n":114,"o":53.3859,"t":"2026-09-29T19:30:00Z","v":5189,"vw":53.390742},{"c":53.442,"h":53.45,"l":53.37,"n":340,"o":53.375,"t":"2026-09-29T19:45:00Z","v":22689,"vw":53.411135},{"c":53.44,"h":53.44,"l":53.44,"n":4,"o":53.44,"t":"2026-09-29T20:00:00Z","v":105,"vw":53.44},{"c":53.8,"h":53.8451,"l":53.53,"n":764,"o":53.65,"t":"2026-09-30T13:30:00Z","v":32065,"vw":53.657104},{"c":53.58,"h":53.82,"l":53.575,"n":692,"o":53.8,"t":"2026-09-30T13:45:00Z","v":28358,"vw":53.733508},{"c":53.73,"h":53.75,"l":53.56,"n":441,"o":53.59,"t":"2026-09-30T14:00:00Z","v":16298,"vw":53.656472},{"c":53.61,"h":53.77,"l":53.565,"n":313,"o":53.72,"t":"2026-09-30T14:15:00Z","v":12020,"vw":53.664028},{"c":53.67,"h":53.72,"l":53.6,"n":423,"o":53.615,"t":"2026-09-30T14:30:00Z","v":16956,"vw":53.662363},{"c":53.73,"h":53.8101,"l":53.66,"n":300,"o":53.66,"t":"2026-09-30T14:45:00Z","v":19280,"vw":53.763427},{"c":53.745,"h":53.775,"l":53.7,"n":277,"o":53.7,"t":"2026-09-30T15:00:00Z","v":15002,"vw":53.733184},{"c":53.73,"h":53.8154,"l":53.69,"n":160,"o":53.76,"t":"2026-09-30T15:15:00Z","v":8876,"vw":53.748401},{"c":53.66,"h":53.7599,"l":53.66,"n":146,"o":53.755,"t":"2026-09-30T15:30:00Z","v":10315,"vw":53.711426},{"c":53.68,"h":53.7053,"l":53.645,"n":100,"o":53.66,"t":"2026-09-30T15:45:00Z","v":4585,"vw":53.683544},{"c":53.72,"h":53.735,"l":53.69,"n":118,"o":53.69,"t":"2026-09-30T16:00:00Z","v":5487,"vw":53.714808},{"c":53.73,"h":53.74,"l":53.6942,"n":95,"o":53.7,"t":"2026-09-30T16:15:00Z","v":6939,"vw":53.716295},{"c":53.745,"h":53.75,"l":53.7,"n":95,"o":53.73,"t":"2026-09-30T16:30:00Z","v":6347,"vw":53.725285},{"c":53.7,"h":53.71,"l":53.675,"n":100,"o":53.71,"t":"2026-09-30T16:45:00Z","v":7986,"vw":53.688292},{"c":53.62,"h":53.695,"l":53.62,"n":64,"o":53.695,"t":"2026-09-30T17:00:00Z","v":5075,"vw":53.649984},{"c":53.61,"h":53.615,"l":53.54,"n":128,"o":53.615,"t":"2026-09-30T17:15:00Z","v":7783,"vw":53.583276},{"c":53.63,"h":53.645,"l":53.6,"n":83,"o":53.6,"t":"2026-09-30T17:30:00Z","v":5478,"vw":53.618646},{"c":53.62,"h":53.645,"l":53.59,"n":153,"o":53.63,"t":"2026-09-30T17:45:00Z","v":6944,"vw":53.62141},{"c":53.61,"h":53.6345,"l":53.6001,"n":113,"o":53.6203,"t":"2026-09-30T18:00:00Z","v":9493,"vw":53.617674},{"c":53.55,"h":53.61,"l":53.52,"n":101,"o":53.605,"t":"2026-09-30T18:15:00Z","v":5485,"vw":53.574261},{"c":53.56,"h":53.575,"l":53.535,"n":74,"o":53.55,"t":"2026-09-30T18:30:00Z","v":4162,"vw":53.552556},{"c":53.57,"h":53.57,"l":53.535,"n":76,"o":53.57,"t":"2026-09-30T18:45:00Z","v":5390,"vw":53.548207},{"c":53.53,"h":53.565,"l":53.515,"n":136,"o":53.565,"t":"2026-09-30T19:00:00Z","v":7533,"vw":53.543784},{"c":53.51,"h":53.54,"l":53.5,"n":107,"o":53.53,"t":"2026-09-30T19:15:00Z","v":5287,"vw":53.519916},{"c":53.4999,"h":53.536,"l":53.4741,"n":239,"o":53.5,"t":"2026-09-30T19:30:00Z","v":14669,"vw":53.503871},{"c":53.29,"h":53.48,"l":53.29,"n":485,"o":53.474,"t":"2026-09-30T19:45:00Z","v":32074,"vw":53.391336},{"c":53.28,"h":53.28,"l":53.28,"n":4,"o":53.28,"t":"2026-09-30T20:00:00Z","v":5487,"vw":53.28},{"c":53.65,"h":53.69,"l":53.65,"n":2,"o":53.69,"t":"2026-10-01T13:15:00Z","v":1800,"vw":53.663333},{"c":53.67,"h":53.98,"l":53.56,"n":1378,"o":53.56,"t":"2026-10-01T13:30:00Z","v":53845,"vw":53.75292},{"c":53.65,"h":53.8,"l":53.64,"n":745,"o":53.73,"t":"2026-10-01T13:45:00Z","v":26228,"vw":53.717298},{"c":53.72,"h":53.75,"l":53.53,"n":697,"o":53.63,"t":"2026-10-01T14:00:00Z","v":18444,"vw":53.642171},{"c":53.7,"h":53.79,"l":53.69,"n":522,"o":53.7,"t":"2026-10-01T14:15:00Z","v":14230,"vw":53.732572},{"c":53.59,"h":53.73,"l":53.56,"n":591,"o":53.7,"t":"2026-10-01T14:30:00Z","v":22815,"vw":53.640226},{"c":53.51,"h":53.585,"l":53.4401,"n":534,"o":53.58,"t":"2026-10-01T14:45:00Z","v":27317,"vw":53.492428},{"c":53.54,"h":53.54,"l":53.41,"n":363,"o":53.5,"t":"2026-10-01T15:00:00Z","v":12428,"vw":53.467075},{"c":53.41,"h":53.56,"l":53.41,"n":281,"o":53.51,"t":"2026-10-01T15:15:00Z","v":11335,"vw":53.496547},{"c":53.45,"h":53.53,"l":53.39,"n":235,"o":53.39,"t":"2026-10-01T15:30:00Z","v":6761,"vw":53.441257},{"c":53.62,"h":53.64,"l":53.515,"n":236,"o":53.515,"t":"2026-10-01T15:45:00Z","v":31126,"vw":53.536422},{"c":53.68,"h":53.68,"l":53.6,"n":235,"o":53.61,"t":"2026-10-01T16:00:00Z","v":9081,"vw":53.630281},{"c":53.76,"h":53.785,"l":53.655,"n":98,"o":53.66,"t":"2026-10-01T16:15:00Z","v":4468,"vw":53.743166},{"c":53.82,"h":53.83,"l":53.745,"n":121,"o":53.745,"t":"2026-10-01T16:30:00Z","v":5509,"vw":53.79538},{"c":53.805,"h":53.8301,"l":53.755,"n":190,"o":53.81,"t":"2026-10-01T16:45:00Z","v":8688,"vw":53.796763},{"c":53.84,"h":53.89,"l":53.8,"n":159,"o":53.8,"t":"2026-10-01T17:00:00Z","v":4179,"vw":53.844915},{"c":53.9348,"h":53.98,"l":53.855,"n":215,"o":53.855,"t":"2026-10-01T17:15:00Z","v":14356,"vw":53.897183},{"c":54.095,"h":54.095,"l":53.95,"n":347,"o":53.95,"t":"2026-10-01T17:30:00Z","v":16773,"vw":54.022045},{"c":54.02,"h":54.105,"l":53.975,"n":237,"o":54.1,"t":"2026-10-01T17:45:00Z","v":12405,"vw":54.032978},{"c":54.02,"h":54.04,"l":53.955,"n":383,"o":54.005,"t":"2026-10-01T18:00:00Z","v":22527,"vw":54.012346},{"c":54.065,"h":54.11,"l":54.015,"n":238,"o":54.05,"t":"2026-10-01T18:15:00Z","v":15179,"vw":54.064621},{"c":54.1,"h":54.14,"l":54.04,"n":174,"o":54.075,"t":"2026-10-01T18:30:00Z","v":9321,"vw":54.098299},{"c":54.08,"h":54.09,"l":54.055,"n":175,"o":54.0701,"t":"2026-10-01T18:45:00Z","v":23814,"vw":54.076564},{"c":54.065,"h":54.075,"l":54.01,"n":180,"o":54.075,"t":"2026-10-01T19:00:00Z","v":14386,"vw":54.039867},{"c":54.1,"h":54.12,"l":54.045,"n":192,"o":54.065,"t":"2026-10-01T19:15:00Z","v":15053,"vw":54.091454},{"c":54,"h":54.115,"l":54,"n":267,"o":54.1,"t":"2026-10-01T19:30:00Z","v":20057,"vw":54.072016},{"c":53.98,"h":54.04,"l":53.93,"n":807,"o":54.005,"t":"2026-10-01T19:45:00Z","v":74811,"vw":53.980701},{"c":53.97,"h":53.97,"l":53.97,"n":5,"o":53.97,"t":"2026-10-01T20:00:00Z","v":552468,"vw":53.97},{"c":54.01,"h":54.2,"l":53.96,"n":1029,"o":54.2,"t":"2026-10-02T13:30:00Z","v":44491,"vw":54.07453},{"c":54.08,"h":54.18,"l":53.99,"n":750,"o":54.01,"t":"2026-10-02T13:45:00Z","v":26054,"vw":54.086809},{"c":54.03,"h":54.12,"l":54.01,"n":885,"o":54.05,"t":"2026-10-02T14:00:00Z","v":40976,"vw":54.074828},{"c":54.02,"h":54.105,"l":54,"n":355,"o":54.03,"t":"2026-10-02T14:15:00Z","v":16296,"vw":54.078138},{"c":54.1,"h":54.1089,"l":53.9797,"n":636,"o":54,"t":"2026-10-02T14:30:00Z","v":10816,"vw":54.038815},{"c":54.04,"h":54.145,"l":54.04,"n":390,"o":54.0769,"t":"2026-10-02T14:45:00Z","v":20312,"vw":54.108489},{"c":53.81,"h":54.04,"l":53.78,"n":517,"o":54.04,"t":"2026-10-02T15:00:00Z","v":22836,"vw":53.860462},{"c":53.82,"h":53.85,"l":53.71,"n":273,"o":53.85,"t":"2026-10-02T15:15:00Z","v":15451,"vw":53.778697},{"c":53.85,"h":53.91,"l":53.83,"n":319,"o":53.855,"t":"2026-10-02T15:30:00Z","v":19017,"vw":53.873782},{"c":53.83,"h":53.91,"l":53.83,"n":185,"o":53.85,"t":"2026-10-02T15:45:00Z","v":11535,"vw":53.860726},{"c":53.85,"h":53.915,"l":53.83,"n":184,"o":53.87,"t":"2026-10-02T16:00:00Z","v":10858,"vw":53.867449},{"c":53.81,"h":53.86,"l":53.79,"n":136,"o":53.86,"t":"2026-10-02T16:15:00Z","v":6963,"vw":53.826709},{"c":53.84,"h":53.87,"l":53.8001,"n":112,"o":53.814,"t":"2026-10-02T16:30:00Z","v":8474,"vw":53.817499},{"c":53.905,"h":53.9054,"l":53.86,"n":69,"o":53.87,"t":"2026-10-02T16:45:00Z","v":6957,"vw":53.890044},{"c":53.9,"h":53.925,"l":53.89,"n":94,"o":53.925,"t":"2026-10-02T17:00:00Z","v":5689,"vw":53.907671},{"c":53.845,"h":53.93,"l":53.84,"n":153,"o":53.89,"t":"2026-10-02T17:15:00Z","v":14725,"vw":53.881179},{"c":53.88,"h":53.915,"l":53.85,"n":82,"o":53.85,"t":"2026-10-02T17:30:00Z","v":6204,"vw":53.873868},{"c":53.905,"h":53.92,"l":53.855,"n":226,"o":53.905,"t":"2026-10-02T17:45:00Z","v":21326,"vw":53.885795},{"c":53.8899,"h":53.92,"l":53.85,"n":101,"o":53.91,"t":"2026-10-02T18:00:00Z","v":7570,"vw":53.871683},{"c":53.84,"h":53.88,"l":53.83,"n":98,"o":53.88,"t":"2026-10-02T18:15:00Z","v":8723,"vw":53.845602},{"c":53.9059,"h":53.9059,"l":53.83,"n":108,"o":53.845,"t":"2026-10-02T18:30:00Z","v":7958,"vw":53.859981},{"c":53.935,"h":53.935,"l":53.9,"n":46,"o":53.9112,"t":"2026-10-02T18:45:00Z","v":23314,"vw":53.914356},{"c":53.8798,"h":53.94,"l":53.865,"n":138,"o":53.92,"t":"2026-10-02T19:00:00Z","v":13600,"vw":53.895011},{"c":53.8445,"h":53.885,"l":53.84,"n":127,"o":53.855,"t":"2026-10-02T19:15:00Z","v":9530,"vw":53.862009},{"c":53.86,"h":53.875,"l":53.82,"n":175,"o":53.845,"t":"2026-10-02T19:30:00Z","v":31733,"vw":53.834317},{"c":53.82,"h":53.865,"l":53.75,"n":483,"o":53.85,"t":"2026-10-02T19:45:00Z","v":30882,"vw":53.816535},{"c":53.85,"h":53.85,"l":53.85,"n":6,"o":53.85,"t":"2026-10-02T20:00:00Z","v":117,"vw":53.85},{"c":53.76,"h":53.86,"l":53.71,"n":880,"o":53.76,"t":"2026-10-05T13:30:00Z","v":46585,"vw":53.775213},{"c":53.73,"h":53.8,"l":53.6,"n":694,"o":53.76,"t":"2026-10-05T13:45:00Z","v":30923,"vw":53.718741},{"c":54,"h":54.1,"l":53.71,"n":752,"o":53.71,"t":"2026-10-05T14:00:00Z","v":29250,"vw":53.942758},{"c":54.035,"h":54.11,"l":53.98,"n":347,"o":54,"t":"2026-10-05T14:15:00Z","v":11490,"vw":54.056892},{"c":54.01,"h":54.03,"l":53.9,"n":295,"o":54.01,"t":"2026-10-05T14:30:00Z","v":10201,"vw":53.96635},{"c":54.015,"h":54.03,"l":53.985,"n":308,"o":54.005,"t":"2026-10-05T14:45:00Z","v":14627,"vw":54.009899},{"c":54,"h":54.025,"l":53.935,"n":241,"o":54.01,"t":"2026-10-05T15:00:00Z","v":13642,"vw":53.956154},{"c":54.08,"h":54.09,"l":54,"n":142,"o":54,"t":"2026-10-05T15:15:00Z","v":10005,"vw":54.047084},{"c":54.17,"h":54.17,"l":54.115,"n":114,"o":54.125,"t":"2026-10-05T15:30:00Z","v":7008,"vw":54.130644},{"c":54.19,"h":54.19,"l":54.14,"n":110,"o":54.1651,"t":"2026-10-05T15:45:00Z","v":8392,"vw":54.174219},{"c":54.24,"h":54.24,"l":54.18,"n":108,"o":54.1961,"t":"2026-10-05T16:00:00Z","v":14295,"vw":54.189922},{"c":54.26,"h":54.26,"l":54.21,"n":62,"o":54.23,"t":"2026-10-05T16:15:00Z","v":8963,"vw":54.220424},{"c":54.2801,"h":54.285,"l":54.2409,"n":48,"o":54.255,"t":"2026-10-05T16:30:00Z","v":3688,"vw":54.261578},{"c":54.24,"h":54.3,"l":54.2346,"n":50,"o":54.29,"t":"2026-10-05T16:45:00Z","v":2437,"vw":54.273472},{"c":54.2,"h":54.21,"l":54.18,"n":60,"o":54.21,"t":"2026-10-05T17:00:00Z","v":3628,"vw":54.196587},{"c":54.2,"h":54.21,"l":54.19,"n":129,"o":54.21,"t":"2026-10-05T17:15:00Z","v":7551,"vw":54.204065},{"c":54.21,"h":54.21,"l":54.16,"n":150,"o":54.19,"t":"2026-10-05T17:30:00Z","v":11388,"vw":54.180994},{"c":54.25,"h":54.25,"l":54.19,"n":38,"o":54.2,"t":"2026-10-05T17:45:00Z","v":2864,"vw":54.229284},{"c":54.27,"h":54.2799,"l":54.25,"n":109,"o":54.275,"t":"2026-10-05T18:00:00Z","v":7506,"vw":54.268137},{"c":54.2799,"h":54.2799,"l":54.235,"n":69,"o":54.275,"t":"2026-10-05T18:15:00Z","v":5308,"vw":54.255123},{"c":54.25,"h":54.275,"l":54.2498,"n":77,"o":54.275,"t":"2026-10-05T18:30:00Z","v":5722,"vw":54.25895},{"c":54.25,"h":54.25,"l":54.21,"n":103,"o":54.25,"t":"2026-10-05T18:45:00Z","v":4976,"vw":54.230584},{"c":54.32,"h":54.32,"l":54.2641,"n":83,"o":54.28,"t":"2026-10-05T19:00:00Z","v":5766,"vw":54.278179},{"c":54.275,"h":54.31,"l":54.27,"n":82,"o":54.3,"t":"2026-10-05T19:15:00Z","v":4583,"vw":54.292002},{"c":54.24,"h":54.28,"l":54.21,"n":186,"o":54.275,"t":"2026-10-05T19:30:00Z","v":12957,"vw":54.248892},{"c":54.18,"h":54.24,"l":54.115,"n":369,"o":54.24,"t":"2026-10-05T19:45:00Z","v":25159,"vw":54.162261},{"c":54.18,"h":54.19,"l":54.18,"n":6,"o":54.19,"t":"2026-10-05T20:00:00Z","v":432,"vw":54.182336},{"c":54.16,"h":54.16,"l":54.16,"n":1,"o":54.16,"t":"2026-10-06T09:00:00Z","v":200,"vw":54.16},{"c":54.12,"h":54.31,"l":54.1,"n":518,"o":54.27,"t":"2026-10-06T13:30:00Z","v":21761,"vw":54.23937},{"c":54.29,"h":54.29,"l":54.12,"n":390,"o":54.12,"t":"2026-10-06T13:45:00Z","v":18776,"vw":54.168709},{"c":54.33,"h":54.42,"l":54.28,"n":323,"o":54.28,"t":"2026-10-06T14:00:00Z","v":16949,"vw":54.363541},{"c":54.27,"h":54.36,"l":54.2354,"n":253,"o":54.325,"t":"2026-10-06T14:15:00Z","v":6847,"vw":54.26897},{"c":54.39,"h":54.42,"l":54.26,"n":192,"o":54.265,"t":"2026-10-06T14:30:00Z","v":9606,"vw":54.342447},{"c":54.41,"h":54.44,"l":54.38,"n":191,"o":54.4,"t":"2026-10-06T14:45:00Z","v":11131,"vw":54.412759},{"c":54.485,"h":54.485,"l":54.42,"n":132,"o":54.42,"t":"2026-10-06T15:00:00Z","v":5309,"vw":54.446248},{"c":54.495,"h":54.5,"l":54.47,"n":52,"o":54.5,"t":"2026-10-06T15:15:00Z","v":6330,"vw":54.497975},{"c":54.515,"h":54.54,"l":54.515,"n":104,"o":54.53,"t":"2026-10-06T15:30:00Z","v":9404,"vw":54.529109},{"c":54.515,"h":54.515,"l":54.5,"n":51,"o":54.515,"t":"2026-10-06T15:45:00Z","v":1730,"vw":54.510775},{"c":54.4399,"h":54.51,"l":54.395,"n":120,"o":54.51,"t":"2026-10-06T16:00:00Z","v":5788,"vw":54.451036},{"c":54.3999,"h":54.425,"l":54.38,"n":97,"o":54.425,"t":"2026-10-06T16:15:00Z","v":6966,"vw":54.399707},{"c":54.42,"h":54.445,"l":54.39,"n":99,"o":54.39,"t":"2026-10-06T16:30:00Z","v":4979,"vw":54.42356},{"c":54.37,"h":54.41,"l":54.35,"n":69,"o":54.41,"t":"2026-10-06T16:45:00Z","v":7876,"vw":54.37079},{"c":54.3,"h":54.36,"l":54.3,"n":79,"o":54.36,"t":"2026-10-06T17:00:00Z","v":4443,"vw":54.318594},{"c":54.26,"h":54.2999,"l":54.2199,"n":100,"o":54.2999,"t":"2026-10-06T17:15:00Z","v":3187,"vw":54.252515},{"c":54.23,"h":54.285,"l":54.23,"n":83,"o":54.24,"t":"2026-10-06T17:30:00Z","v":5071,"vw":54.262758},{"c":54.24,"h":54.2499,"l":54.21,"n":109,"o":54.21,"t":"2026-10-06T17:45:00Z","v":7864,"vw":54.23529},{"c":54.225,"h":54.2601,"l":54.205,"n":69,"o":54.24,"t":"2026-10-06T18:00:00Z","v":3945,"vw":54.234813},{"c":54.2,"h":54.2353,"l":54.2,"n":57,"o":54.2157,"t":"2026-10-06T18:15:00Z","v":5433,"vw":54.229432},{"c":54.225,"h":54.235,"l":54.195,"n":60,"o":54.206,"t":"2026-10-06T18:30:00Z","v":6516,"vw":54.210001},{"c":54.25,"h":54.2513,"l":54.205,"n":68,"o":54.206,"t":"2026-10-06T18:45:00Z","v":4797,"vw":54.225848},{"c":54.245,"h":54.2802,"l":54.245,"n":65,"o":54.25,"t":"2026-10-06T19:00:00Z","v":6867,"vw":54.258696},{"c":54.18,"h":54.255,"l":54.175,"n":137,"o":54.245,"t":"2026-10-06T19:15:00Z","v":14094,"vw":54.230785},{"c":54.18,"h":54.21,"l":54.18,"n":110,"o":54.185,"t":"2026-10-06T19:30:00Z","v":5951,"vw":54.194619},{"c":54.24,"h":54.25,"l":54.16,"n":182,"o":54.16,"t":"2026-10-06T19:45:00Z","v":22114,"vw":54.176158},{"c":54.22,"h":54.22,"l":54.22,"n":5,"o":54.22,"t":"2026-10-06T20:00:00Z","v":537,"vw":54.22},{"c":54.02,"h":54.195,"l":53.89,"n":536,"o":53.94,"t":"2026-10-07T13:30:00Z","v":25913,"vw":54.016269},{"c":53.92,"h":54.02,"l":53.9,"n":455,"o":54.005,"t":"2026-10-07T13:45:00Z","v":18104,"vw":53.974871},{"c":53.82,"h":53.93,"l":53.8,"n":530,"o":53.925,"t":"2026-10-07T14:00:00Z","v":30418,"vw":53.877381},{"c":53.78,"h":53.89,"l":53.78,"n":288,"o":53.84,"t":"2026-10-07T14:15:00Z","v":17664,"vw":53.84434},{"c":53.6709,"h":53.81,"l":53.67,"n":446,"o":53.79,"t":"2026-10-07T14:30:00Z","v":31727,"vw":53.75584},{"c":53.6757,"h":53.71,"l":53.61,"n":295,"o":53.64,"t":"2026-10-07T14:45:00Z","v":15391,"vw":53.660502},{"c":53.74,"h":53.75,"l":53.63,"n":240,"o":53.6799,"t":"2026-10-07T15:00:00Z","v":12812,"vw":53.675524},{"c":53.675,"h":53.73,"l":53.63,"n":152,"o":53.73,"t":"2026-10-07T15:15:00Z","v":9404,"vw":53.675945},{"c":53.7,"h":53.72,"l":53.625,"n":283,"o":53.67,"t":"2026-10-07T15:30:00Z","v":18432,"vw":53.691544},{"c":53.78,"h":53.78,"l":53.69,"n":242,"o":53.695,"t":"2026-10-07T15:45:00Z","v":18077,"vw":53.743384},{"c":53.78,"h":53.79,"l":53.73,"n":154,"o":53.765,"t":"2026-10-07T16:00:00Z","v":9193,"vw":53.757791},{"c":53.79,"h":53.815,"l":53.78,"n":138,"o":53.804574,"t":"2026-10-07T16:15:00Z","v":8020,"vw":53.798767},{"c":53.77,"h":53.81,"l":53.7501,"n":218,"o":53.79,"t":"2026-10-07T16:30:00Z","v":12042,"vw":53.775089},{"c":53.78,"h":53.825,"l":53.765,"n":97,"o":53.78,"t":"2026-10-07T16:45:00Z","v":5705,"vw":53.789114},{"c":53.8545,"h":53.865,"l":53.77,"n":295,"o":53.79,"t":"2026-10-07T17:00:00Z","v":16950,"vw":53.809573},{"c":53.8254,"h":53.875,"l":53.8254,"n":117,"o":53.86,"t":"2026-10-07T17:15:00Z","v":5350,"vw":53.857406},{"c":53.865,"h":53.865,"l":53.825,"n":131,"o":53.835,"t":"2026-10-07T17:30:00Z","v":4877,"vw":53.840333},{"c":53.8599,"h":53.87,"l":53.84,"n":112,"o":53.85,"t":"2026-10-07T17:45:00Z","v":6921,"vw":53.858159},{"c":53.88,"h":53.93,"l":53.87,"n":134,"o":53.87,"t":"2026-10-07T18:00:00Z","v":7478,"vw":53.889947},{"c":53.895,"h":53.905,"l":53.875,"n":66,"o":53.89,"t":"2026-10-07T18:15:00Z","v":3588,"vw":53.892281},{"c":53.965,"h":53.965,"l":53.885,"n":165,"o":53.885,"t":"2026-10-07T18:30:00Z","v":13104,"vw":53.934348},{"c":53.96,"h":53.97,"l":53.925,"n":129,"o":53.96,"t":"2026-10-07T18:45:00Z","v":9469,"vw":53.95096},{"c":53.9601,"h":53.985,"l":53.955,"n":105,"o":53.96,"t":"2026-10-07T19:00:00Z","v":10061,"vw":53.967756},{"c":53.9024,"h":53.955,"l":53.9024,"n":136,"o":53.94,"t":"2026-10-07T19:15:00Z","v":10813,"vw":53.926062},{"c":53.86,"h":53.9151,"l":53.84,"n":97,"o":53.91,"t":"2026-10-07T19:30:00Z","v":7694,"vw":53.895753},{"c":53.825,"h":53.85,"l":53.8,"n":340,"o":53.84,"t":"2026-10-07T19:45:00Z","v":17831,"vw":53.825271},{"c":53.83,"h":53.83,"l":53.83,"n":6,"o":53.83,"t":"2026-10-07T20:00:00Z","v":671,"vw":53.83},{"c":53.69,"h":53.69,"l":53.69,"n":1,"o":53.69,"t":"2026-10-08T13:00:00Z","v":100,"vw":53.69},{"c":54,"h":54.035,"l":53.71,"n":779,"o":53.71,"t":"2026-10-08T13:30:00Z","v":41463,"vw":53.846681},{"c":54.15,"h":54.19,"l":53.99,"n":761,"o":54.01,"t":"2026-10-08T13:45:00Z","v":28869,"vw":54.069755},{"c":54.1,"h":54.19,"l":54.05,"n":527,"o":54.15,"t":"2026-10-08T14:00:00Z","v":16286,"vw":54.117669},{"c":54.0199,"h":54.12,"l":53.99,"n":282,"o":54.095,"t":"2026-10-08T14:15:00Z","v":12023,"vw":54.073159},{"c":53.93,"h":54.06,"l":53.91,"n":380,"o":54.015,"t":"2026-10-08T14:30:00Z","v":13865,"vw":53.999179},{"c":53.98,"h":53.99,"l":53.93,"n":264,"o":53.93,"t":"2026-10-08T14:45:00Z","v":13036,"vw":53.962811},{"c":53.9501,"h":54.04,"l":53.95,"n":223,"o":53.98,"t":"2026-10-08T15:00:00Z","v":7377,"vw":53.991254},{"c":53.81,"h":53.9,"l":53.805,"n":274,"o":53.9,"t":"2026-10-08T15:15:00Z","v":15974,"vw":53.838966},{"c":53.91,"h":53.91,"l":53.79,"n":182,"o":53.825,"t":"2026-10-08T15:30:00Z","v":8700,"vw":53.85036},{"c":54.005,"h":54.005,"l":53.92,"n":178,"o":53.92,"t":"2026-10-08T15:45:00Z","v":7403,"vw":53.950585},{"c":54.04,"h":54.04,"l":54.0003,"n":121,"o":54.005,"t":"2026-10-08T16:00:00Z","v":13440,"vw":54.014948},{"c":54.075,"h":54.27,"l":54.05,"n":620,"o":54.05,"t":"2026-10-08T16:15:00Z","v":32996,"vw":54.134178},{"c":54.105,"h":54.115,"l":54.025,"n":240,"o":54.1,"t":"2026-10-08T16:30:00Z","v":12374,"vw":54.080565},{"c":54.325,"h":54.34,"l":54.06,"n":430,"o":54.09,"t":"2026-10-08T16:45:00Z","v":20179,"vw":54.234503},{"c":54.41,"h":54.415,"l":54.235,"n":255,"o":54.29,"t":"2026-10-08T17:00:00Z","v":9383,"vw":54.315148},{"c":54.48,"h":54.49,"l":54.395,"n":301,"o":54.395,"t":"2026-10-08T17:15:00Z","v":9975,"vw":54.457699},{"c":54.65,"h":54.65,"l":54.48,"n":285,"o":54.485,"t":"2026-10-08T17:30:00Z","v":12810,"vw":54.504111},{"c":54.6001,"h":54.65,"l":54.535,"n":201,"o":54.65,"t":"2026-10-08T17:45:00Z","v":9164,"vw":54.594268},{"c":54.63,"h":54.65,"l":54.575,"n":192,"o":54.595,"t":"2026-10-08T18:00:00Z","v":20753,"vw":54.616651},{"c":54.575,"h":54.65,"l":54.545,"n":191,"o":54.635,"t":"2026-10-08T18:15:00Z","v":12761,"vw":54.59752},{"c":54.56,"h":54.58,"l":54.545,"n":153,"o":54.57,"t":"2026-10-08T18:30:00Z","v":9539,"vw":54.559958},{"c":54.59,"h":54.59,"l":54.54,"n":127,"o":54.565,"t":"2026-10-08T18:45:00Z","v":16072,"vw":54.561008},{"c":54.67,"h":54.7,"l":54.59,"n":129,"o":54.59,"t":"2026-10-08T19:00:00Z","v":11615,"vw":54.621549},{"c":54.67,"h":54.73,"l":54.655,"n":192,"o":54.655,"t":"2026-10-08T19:15:00Z","v":17197,"vw":54.694499},{"c":54.71,"h":54.775,"l":54.68,"n":244,"o":54.68,"t":"2026-10-08T19:30:00Z","v":8967,"vw":54.728234},{"c":54.75,"h":54.77,"l":54.7,"n":298,"o":54.71,"t":"2026-10-08T19:45:00Z","v":16441,"vw":54.741697},{"c":54.72,"h":54.87,"l":54.63,"n":888,"o":54.87,"t":"2026-10-09T13:30:00Z","v":42078,"vw":54.776597},{"c":54.8159,"h":54.8159,"l":54.68,"n":578,"o":54.72,"t":"2026-10-09T13:45:00Z","v":20526,"vw":54.747351},{"c":54.76,"h":54.84,"l":54.745,"n":523,"o":54.82,"t":"2026-10-09T14:00:00Z","v":18677,"vw":54.79705},{"c":54.75,"h":54.825,"l":54.74,"n":332,"o":54.77,"t":"2026-10-09T14:15:00Z","v":12738,"vw":54.788038},{"c":54.75,"h":54.77,"l":54.7,"n":314,"o":54.7698,"t":"2026-10-09T14:30:00Z","v":11961,"vw":54.735162},{"c":54.745,"h":54.77,"l":54.73,"n":199,"o":54.76,"t":"2026-10-09T14:45:00Z","v":5803,"vw":54.752828},{"c":54.86,"h":54.86,"l":54.745,"n":268,"o":54.77,"t":"2026-10-09T15:00:00Z","v":10063,"vw":54.784586},{"c":54.87,"h":54.885,"l":54.855,"n":162,"o":54.87,"t":"2026-10-09T15:15:00Z","v":10537,"vw":54.868578},{"c":54.78,"h":54.88,"l":54.78,"n":107,"o":54.88,"t":"2026-10-09T15:30:00Z","v":3084,"vw":54.832628},{"c":54.79,"h":54.8,"l":54.76,"n":67,"o":54.76,"t":"2026-10-09T15:45:00Z","v":5342,"vw":54.788157},{"c":54.76,"h":54.79,"l":54.745,"n":119,"o":54.79,"t":"2026-10-09T16:00:00Z","v":13998,"vw":54.757805},{"c":54.71,"h":54.7413,"l":54.675,"n":24,"o":54.7413,"t":"2026-10-09T16:15:00Z","v":2018,"vw":54.694369},{"c":54.7245,"h":54.73,"l":54.7,"n":49,"o":54.72,"t":"2026-10-09T16:30:00Z","v":4799,"vw":54.714358},{"c":54.755,"h":54.76,"l":54.73,"n":19,"o":54.73,"t":"2026-10-09T16:45:00Z","v":964,"vw":54.745073},{"c":54.72,"h":54.77,"l":54.715,"n":87,"o":54.75,"t":"2026-10-09T17:00:00Z","v":6764,"vw":54.748318},{"c":54.68,"h":54.74,"l":54.68,"n":69,"o":54.7154,"t":"2026-10-09T17:15:00Z","v":5671,"vw":54.714973},{"c":54.74,"h":54.74,"l":54.685,"n":123,"o":54.7,"t":"2026-10-09T17:30:00Z","v":8270,"vw":54.703304},{"c":54.82,"h":54.82,"l":54.72,"n":90,"o":54.745,"t":"2026-10-09T17:45:00Z","v":4020,"vw":54.761221},{"c":54.815,"h":54.82,"l":54.79,"n":78,"o":54.82,"t":"2026-10-09T18:00:00Z","v":8634,"vw":54.809987},{"c":54.78,"h":54.8,"l":54.78,"n":49,"o":54.8,"t":"2026-10-09T18:15:00Z","v":2749,"vw":54.789005},{"c":54.75,"h":54.765,"l":54.7301,"n":105,"o":54.76,"t":"2026-10-09T18:30:00Z","v":9537,"vw":54.74599},{"c":54.77,"h":54.79,"l":54.715,"n":160,"o":54.745,"t":"2026-10-09T18:45:00Z","v":10890,"vw":54.741957},{"c":54.755,"h":54.78,"l":54.7506,"n":95,"o":54.77,"t":"2026-10-09T19:00:00Z","v":8748,"vw":54.76329},{"c":54.73,"h":54.76,"l":54.73,"n":102,"o":54.755,"t":"2026-10-09T19:15:00Z","v":5807,"vw":54.742902},{"c":54.695,"h":54.73,"l":54.695,"n":156,"o":54.72,"t":"2026-10-09T19:30:00Z","v":9799,"vw":54.708989},{"c":54.65,"h":54.68,"l":54.6,"n":292,"o":54.675,"t":"2026-10-09T19:45:00Z","v":25877,"vw":54.641499},{"c":54.66,"h":54.66,"l":54.66,"n":7,"o":54.66,"t":"2026-10-09T20:00:00Z","v":253,"vw":54.66},{"c":54.8,"h":55.01,"l":54.67,"n":586,"o":54.67,"t":"2026-10-12T13:30:00Z","v":31783,"vw":54.861641},{"c":54.66,"h":54.83,"l":54.66,"n":508,"o":54.82,"t":"2026-10-12T13:45:00Z","v":23959,"vw":54.734679},{"c":54.75,"h":54.79,"l":54.625,"n":323,"o":54.635,"t":"2026-10-12T14:00:00Z","v":14632,"vw":54.664775},{"c":54.74,"h":54.8,"l":54.71,"n":235,"o":54.77,"t":"2026-10-12T14:15:00Z","v":9393,"vw":54.757193},{"c":54.765,"h":54.81,"l":54.75,"n":163,"o":54.75,"t":"2026-10-12T14:30:00Z","v":9651,"vw":54.77555},{"c":54.84,"h":54.87,"l":54.77,"n":115,"o":54.77,"t":"2026-10-12T14:45:00Z","v":6548,"vw":54.835777},{"c":54.83,"h":54.85,"l":54.81,"n":95,"o":54.84,"t":"2026-10-12T15:00:00Z","v":4985,"vw":54.835104},{"c":54.88,"h":54.88,"l":54.83,"n":76,"o":54.835,"t":"2026-10-12T15:15:00Z","v":3681,"vw":54.855935},{"c":54.88,"h":54.9154,"l":54.8742,"n":87,"o":54.88,"t":"2026-10-12T15:30:00Z","v":8017,"vw":54.886351},{"c":54.884,"h":54.89,"l":54.8554,"n":71,"o":54.8645,"t":"2026-10-12T15:45:00Z","v":3432,"vw":54.871335},{"c":54.91,"h":54.92,"l":54.88,"n":76,"o":54.8859,"t":"2026-10-12T16:00:00Z","v":4774,"vw":54.89811},{"c":54.9,"h":54.9301,"l":54.88,"n":89,"o":54.92,"t":"2026-10-12T16:15:00Z","v":6774,"vw":54.914689},{"c":54.93,"h":54.93,"l":54.9,"n":63,"o":54.9,"t":"2026-10-12T16:30:00Z","v":4691,"vw":54.914385},{"c":54.91,"h":54.91,"l":54.9,"n":57,"o":54.905,"t":"2026-10-12T16:45:00Z","v":2925,"vw":54.906788},{"c":54.9103,"h":54.92,"l":54.885,"n":29,"o":54.91,"t":"2026-10-12T17:00:00Z","v":3262,"vw":54.900546},{"c":54.9,"h":54.915,"l":54.89,"n":101,"o":54.915,"t":"2026-10-12T17:15:00Z","v":11360,"vw":54.902887},{"c":54.88,"h":54.915,"l":54.875,"n":64,"o":54.9,"t":"2026-10-12T17:30:00Z","v":6752,"vw":54.887852},{"c":54.865,"h":54.88,"l":54.8501,"n":74,"o":54.8745,"t":"2026-10-12T17:45:00Z","v":5487,"vw":54.867556},{"c":54.8759,"h":54.885,"l":54.855,"n":98,"o":54.86,"t":"2026-10-12T18:00:00Z","v":9019,"vw":54.867595},{"c":54.825,"h":54.875,"l":54.825,"n":113,"o":54.8701,"t":"2026-10-12T18:15:00Z","v":8737,"vw":54.853499},{"c":54.81,"h":54.835,"l":54.8022,"n":103,"o":54.83,"t":"2026-10-12T18:30:00Z","v":8707,"vw":54.81522},{"c":54.815,"h":54.82,"l":54.8,"n":82,"o":54.82,"t":"2026-10-12T18:45:00Z","v":10345,"vw":54.80816},{"c":54.795,"h":54.825,"l":54.795,"n":67,"o":54.806,"t":"2026-10-12T19:00:00Z","v":5200,"vw":54.810398},{"c":54.75,"h":54.79,"l":54.75,"n":100,"o":54.79,"t":"2026-10-12T19:15:00Z","v":7701,"vw":54.772388},{"c":54.77,"h":54.8,"l":54.7545,"n":97,"o":54.7545,"t":"2026-10-12T19:30:00Z","v":12444,"vw":54.77723},{"c":54.77,"h":54.815,"l":54.755,"n":258,"o":54.77,"t":"2026-10-12T19:45:00Z","v":33620,"vw":54.78246},{"c":54.76,"h":54.76,"l":54.76,"n":5,"o":54.76,"t":"2026-10-12T20:00:00Z","v":133,"vw":54.76},{"c":55.45,"h":55.45,"l":54.94,"n":909,"o":54.94,"t":"2026-10-13T13:30:00Z","v":33844,"vw":55.264369},{"c":55.23,"h":55.45,"l":55.23,"n":628,"o":55.45,"t":"2026-10-13T13:45:00Z","v":17429,"vw":55.312136},{"c":55.14,"h":55.21,"l":55.08,"n":604,"o":55.21,"t":"2026-10-13T14:00:00Z","v":26961,"vw":55.158303},{"c":55.19,"h":55.2201,"l":55.12,"n":245,"o":55.14,"t":"2026-10-13T14:15:00Z","v":9288,"vw":55.170117},{"c":55.165,"h":55.21,"l":55.13,"n":252,"o":55.19,"t":"2026-10-13T14:30:00Z","v":9586,"vw":55.169263},{"c":55.17,"h":55.18,"l":55.13,"n":145,"o":55.15,"t":"2026-10-13T14:45:00Z","v":9546,"vw":55.147421},{"c":55.255,"h":55.26,"l":55.145,"n":120,"o":55.145,"t":"2026-10-13T15:00:00Z","v":6182,"vw":55.20782},{"c":55.2445,"h":55.2691,"l":55.24,"n":102,"o":55.245,"t":"2026-10-13T15:15:00Z","v":10931,"vw":55.264135},{"c":55.205,"h":55.265,"l":55.205,"n":139,"o":55.25,"t":"2026-10-13T15:30:00Z","v":8229,"vw":55.246176},{"c":55.19,"h":55.205,"l":55.14,"n":152,"o":55.2,"t":"2026-10-13T15:45:00Z","v":4906,"vw":55.174739},{"c":55.25,"h":55.25,"l":55.17,"n":175,"o":55.19,"t":"2026-10-13T16:00:00Z","v":9551,"vw":55.207457},{"c":55.2,"h":55.2601,"l":55.2,"n":113,"o":55.2545,"t":"2026-10-13T16:15:00Z","v":9079,"vw":55.228936},{"c":55.2199,"h":55.22,"l":55.19,"n":69,"o":55.19,"t":"2026-10-13T16:30:00Z","v":5594,"vw":55.20786},{"c":55.24,"h":55.24,"l":55.185,"n":69,"o":55.2,"t":"2026-10-13T16:45:00Z","v":3216,"vw":55.211177},{"c":55.23,"h":55.27,"l":55.21,"n":93,"o":55.215,"t":"2026-10-13T17:00:00Z","v":4448,"vw":55.236085},{"c":55.22,"h":55.235,"l":55.206,"n":62,"o":55.23,"t":"2026-10-13T17:15:00Z","v":5641,"vw":55.222268},{"c":55.28,"h":55.28,"l":55.22,"n":68,"o":55.22,"t":"2026-10-13T17:30:00Z","v":4470,"vw":55.259754},{"c":55.305,"h":55.305,"l":55.25,"n":121,"o":55.275,"t":"2026-10-13T17:45:00Z","v":8756,"vw":55.279767},{"c":55.415,"h":55.43,"l":55.305,"n":116,"o":55.31,"t":"2026-10-13T18:00:00Z","v":7319,"vw":55.385176},{"c":55.41,"h":55.42,"l":55.39,"n":121,"o":55.395,"t":"2026-10-13T18:15:00Z","v":8413,"vw":55.406056},{"c":55.475,"h":55.475,"l":55.4054,"n":72,"o":55.43,"t":"2026-10-13T18:30:00Z","v":5196,"vw":55.432815},{"c":55.52,"h":55.52,"l":55.45,"n":83,"o":55.45,"t":"2026-10-13T18:45:00Z","v":10763,"vw":55.501702},{"c":55.53,"h":55.535,"l":55.485,"n":81,"o":55.53,"t":"2026-10-13T19:00:00Z","v":23977,"vw":55.509614},{"c":55.46,"h":55.535,"l":55.46,"n":131,"o":55.535,"t":"2026-10-13T19:15:00Z","v":18150,"vw":55.503127},{"c":55.415,"h":55.4599,"l":55.415,"n":180,"o":55.4599,"t":"2026-10-13T19:30:00Z","v":9937,"vw":55.441008},{"c":55.36,"h":55.43,"l":55.355,"n":235,"o":55.42,"t":"2026-10-13T19:45:00Z","v":15966,"vw":55.388463},{"c":55.34,"h":55.34,"l":55.34,"n":5,"o":55.34,"t":"2026-10-13T20:00:00Z","v":2044,"vw":55.34},{"c":55.28,"h":55.415,"l":55.09,"n":886,"o":55.09,"t":"2026-10-14T13:30:00Z","v":53287,"vw":55.289566},{"c":55.17,"h":55.345,"l":55.17,"n":659,"o":55.265,"t":"2026-10-14T13:45:00Z","v":32426,"vw":55.259723},{"c":55.02,"h":55.19,"l":54.975,"n":749,"o":55.15,"t":"2026-10-14T14:00:00Z","v":54016,"vw":55.058164},{"c":55.05,"h":55.07,"l":54.965,"n":559,"o":55.02,"t":"2026-10-14T14:15:00Z","v":30618,"vw":55.021567},{"c":55.06,"h":55.09,"l":55.02,"n":568,"o":55.05,"t":"2026-10-14T14:30:00Z","v":33368,"vw":55.057404},{"c":55.005,"h":55.075,"l":54.98,"n":510,"o":55.06,"t":"2026-10-14T14:45:00Z","v":29733,"vw":55.00546},{"c":54.97,"h":55.01,"l":54.955,"n":513,"o":55,"t":"2026-10-14T15:00:00Z","v":32345,"vw":54.98507},{"c":55.02,"h":55.0374,"l":54.965,"n":243,"o":54.97,"t":"2026-10-14T15:15:00Z","v":27551,"vw":55.022365},{"c":54.925,"h":55.025,"l":54.92,"n":318,"o":55.02,"t":"2026-10-14T15:30:00Z","v":27974,"vw":54.976711},{"c":54.9,"h":54.955,"l":54.9,"n":278,"o":54.92,"t":"2026-10-14T15:45:00Z","v":20469,"vw":54.935841},{"c":54.91,"h":54.97,"l":54.91,"n":250,"o":54.91,"t":"2026-10-14T16:00:00Z","v":21572,"vw":54.923591},{"c":54.95,"h":54.955,"l":54.89,"n":159,"o":54.9,"t":"2026-10-14T16:15:00Z","v":10096,"vw":54.916785},{"c":54.97,"h":54.99,"l":54.945,"n":188,"o":54.95,"t":"2026-10-14T16:30:00Z","v":9802,"vw":54.960199},{"c":54.94,"h":54.9754,"l":54.92,"n":175,"o":54.9601,"t":"2026-10-14T16:45:00Z","v":11267,"vw":54.951527},{"c":54.88,"h":54.92,"l":54.875,"n":106,"o":54.91,"t":"2026-10-14T17:00:00Z","v":6994,"vw":54.900423},{"c":54.91,"h":54.95,"l":54.86,"n":162,"o":54.875,"t":"2026-10-14T17:15:00Z","v":9338,"vw":54.902437},{"c":54.87,"h":54.91,"l":54.86,"n":116,"o":54.905,"t":"2026-10-14T17:30:00Z","v":6564,"vw":54.879286},{"c":54.8645,"h":54.87,"l":54.82,"n":99,"o":54.87,"t":"2026-10-14T17:45:00Z","v":7934,"vw":54.852293},{"c":54.92,"h":54.92,"l":54.84,"n":187,"o":54.86,"t":"2026-10-14T18:00:00Z","v":11893,"vw":54.87346},{"c":54.93,"h":54.96,"l":54.915,"n":116,"o":54.93,"t":"2026-10-14T18:15:00Z","v":5811,"vw":54.935787},{"c":54.935,"h":54.945,"l":54.91,"n":144,"o":54.92,"t":"2026-10-14T18:30:00Z","v":9545,"vw":54.925112},{"c":54.91,"h":54.96,"l":54.91,"n":113,"o":54.93,"t":"2026-10-14T18:45:00Z","v":8241,"vw":54.935192},{"c":54.91,"h":54.945,"l":54.88,"n":208,"o":54.905,"t":"2026-10-14T19:00:00Z","v":44666,"vw":54.901758},{"c":54.96,"h":54.99,"l":54.925,"n":120,"o":54.925,"t":"2026-10-14T19:15:00Z","v":7331,"vw":54.963263},{"c":54.98,"h":55,"l":54.94,"n":169,"o":54.955,"t":"2026-10-14T19:30:00Z","v":10923,"vw":54.971996},{"c":55.14,"h":55.145,"l":54.97,"n":394,"o":54.98,"t":"2026-10-14T19:45:00Z","v":23784,"vw":55.061419},{"c":55.12,"h":55.12,"l":55.12,"n":6,"o":55.12,"t":"2026-10-14T20:00:00Z","v":533,"vw":55.12},{"c":55.12,"h":55.21,"l":55,"n":10,"o":55,"t":"2026-10-15T08:30:00Z","v":1286,"vw":55.077969},{"c":55.8,"h":56.01,"l":55.37,"n":1442,"o":55.37,"t":"2026-10-15T13:30:00Z","v":93470,"vw":55.809014},{"c":56.015,"h":56.035,"l":55.74,"n":802,"o":55.785,"t":"2026-10-15T13:45:00Z","v":24182,"vw":55.882241},{"c":56.3,"h":56.31,"l":56,"n":649,"o":56.005,"t":"2026-10-15T14:00:00Z","v":20707,"vw":56.170822},{"c":56.21,"h":56.36,"l":56.185,"n":539,"o":56.33,"t":"2026-10-15T14:15:00Z","v":19309,"vw":56.255552},{"c":56.275,"h":56.305,"l":56.225,"n":687,"o":56.24,"t":"2026-10-15T14:30:00Z","v":29024,"vw":56.246598},{"c":56.33,"h":56.345,"l":56.185,"n":372,"o":56.26,"t":"2026-10-15T14:45:00Z","v":15912,"vw":56.258876},{"c":56.41,"h":56.435,"l":56.34,"n":314,"o":56.3451,"t":"2026-10-15T15:00:00Z","v":10768,"vw":56.403433},{"c":56.45,"h":56.45,"l":56.39,"n":325,"o":56.41,"t":"2026-10-15T15:15:00Z","v":19535,"vw":56.408215},{"c":56.36,"h":56.4255,"l":56.36,"n":234,"o":56.42,"t":"2026-10-15T15:30:00Z","v":9142,"vw":56.38834},{"c":56.35,"h":56.385,"l":56.34,"n":239,"o":56.36,"t":"2026-10-15T15:45:00Z","v":9245,"vw":56.359765},{"c":56.265,"h":56.3503,"l":56.25,"n":246,"o":56.3503,"t":"2026-10-15T16:00:00Z","v":12210,"vw":56.285394},{"c":56.265,"h":56.2759,"l":56.25,"n":147,"o":56.27,"t":"2026-10-15T16:15:00Z","v":9411,"vw":56.265885},{"c":56.255,"h":56.305,"l":56.235,"n":171,"o":56.29,"t":"2026-10-15T16:30:00Z","v":9474,"vw":56.27894},{"c":56.26,"h":56.26,"l":56.195,"n":149,"o":56.26,"t":"2026-10-15T16:45:00Z","v":8613,"vw":56.239155},{"c":56.28,"h":56.29,"l":56.25,"n":153,"o":56.29,"t":"2026-10-15T17:00:00Z","v":6628,"vw":56.271631},{"c":56.32,"h":56.32,"l":56.294,"n":67,"o":56.2958,"t":"2026-10-15T17:15:00Z","v":4976,"vw":56.311067},{"c":56.375,"h":56.385,"l":56.34,"n":151,"o":56.355,"t":"2026-10-15T17:30:00Z","v":11170,"vw":56.360025},{"c":56.4799,"h":56.4799,"l":56.36,"n":157,"o":56.37,"t":"2026-10-15T17:45:00Z","v":6887,"vw":56.428967},{"c":56.425,"h":56.5,"l":56.414521,"n":190,"o":56.5,"t":"2026-10-15T18:00:00Z","v":8939,"vw":56.456869},{"c":56.365,"h":56.44,"l":56.36,"n":124,"o":56.43,"t":"2026-10-15T18:15:00Z","v":11402,"vw":56.386569},{"c":56.335,"h":56.39,"l":56.335,"n":136,"o":56.355,"t":"2026-10-15T18:30:00Z","v":9034,"vw":56.354273},{"c":56.395,"h":56.395,"l":56.3299,"n":103,"o":56.33,"t":"2026-10-15T18:45:00Z","v":7078,"vw":56.364004},{"c":56.47,"h":56.49,"l":56.41,"n":77,"o":56.41,"t":"2026-10-15T19:00:00Z","v":4152,"vw":56.46038},{"c":56.41,"h":56.495,"l":56.405,"n":157,"o":56.495,"t":"2026-10-15T19:15:00Z","v":9854,"vw":56.452074},{"c":56.465,"h":56.49,"l":56.405,"n":229,"o":56.405,"t":"2026-10-15T19:30:00Z","v":12625,"vw":56.456932},{"c":56.565,"h":56.58,"l":56.44,"n":451,"o":56.485,"t":"2026-10-15T19:45:00Z","v":35142,"vw":56.534249},{"c":56.7,"h":56.7,"l":56.55,"n":5,"o":56.55,"t":"2026-10-15T20:00:00Z","v":747,"vw":56.656855},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-15T20:15:00Z","v":280,"vw":56.58},{"c":57.07,"h":57.135,"l":56.8,"n":882,"o":56.8,"t":"2026-10-16T13:30:00Z","v":40387,"vw":57.026197},{"c":56.985,"h":57.125,"l":56.985,"n":582,"o":57.055,"t":"2026-10-16T13:45:00Z","v":29427,"vw":57.070342},{"c":56.69,"h":57.01,"l":56.68,"n":845,"o":56.98,"t":"2026-10-16T14:00:00Z","v":78206,"vw":56.762692},{"c":56.635,"h":56.74,"l":56.63,"n":354,"o":56.7,"t":"2026-10-16T14:15:00Z","v":31079,"vw":56.697025},{"c":56.63,"h":56.68,"l":56.605,"n":327,"o":56.62,"t":"2026-10-16T14:30:00Z","v":15078,"vw":56.650079},{"c":56.65,"h":56.73,"l":56.635,"n":240,"o":56.64,"t":"2026-10-16T14:45:00Z","v":13787,"vw":56.673134},{"c":56.665,"h":56.67,"l":56.575,"n":305,"o":56.65,"t":"2026-10-16T15:00:00Z","v":11570,"vw":56.60783},{"c":56.535,"h":56.65,"l":56.535,"n":279,"o":56.645,"t":"2026-10-16T15:15:00Z","v":13739,"vw":56.602007},{"c":56.46,"h":56.5778,"l":56.45,"n":177,"o":56.53,"t":"2026-10-16T15:30:00Z","v":10167,"vw":56.526676},{"c":56.3399,"h":56.54,"l":56.3399,"n":206,"o":56.47,"t":"2026-10-16T15:45:00Z","v":17816,"vw":56.438642},{"c":56.41,"h":56.41,"l":56.29,"n":255,"o":56.33,"t":"2026-10-16T16:00:00Z","v":14696,"vw":56.356368},{"c":56.375,"h":56.43,"l":56.345,"n":146,"o":56.415,"t":"2026-10-16T16:15:00Z","v":10495,"vw":56.380414},{"c":56.36,"h":56.37,"l":56.33,"n":95,"o":56.35,"t":"2026-10-16T16:30:00Z","v":5578,"vw":56.342963},{"c":56.3142,"h":56.38,"l":56.26,"n":146,"o":56.375,"t":"2026-10-16T16:45:00Z","v":9998,"vw":56.285173},{"c":56.13,"h":56.32,"l":56.125,"n":189,"o":56.31,"t":"2026-10-16T17:00:00Z","v":9055,"vw":56.20718},{"c":56.135,"h":56.14,"l":56.05,"n":315,"o":56.13,"t":"2026-10-16T17:15:00Z","v":14712,"vw":56.105013},{"c":56.21,"h":56.24,"l":56.125,"n":328,"o":56.15,"t":"2026-10-16T17:30:00Z","v":16625,"vw":56.178745},{"c":56.08,"h":56.2,"l":56.06,"n":176,"o":56.2,"t":"2026-10-16T17:45:00Z","v":10659,"vw":56.116075},{"c":56.05,"h":56.06,"l":55.975,"n":320,"o":56.05,"t":"2026-10-16T18:00:00Z","v":17193,"vw":56.025362},{"c":56.0099,"h":56.075,"l":55.9914,"n":301,"o":56.07,"t":"2026-10-16T18:15:00Z","v":12893,"vw":56.029911},{"c":56.06,"h":56.0654,"l":56,"n":286,"o":56.005,"t":"2026-10-16T18:30:00Z","v":15101,"vw":56.044127},{"c":56.02,"h":56.0769,"l":55.99,"n":178,"o":56.07,"t":"2026-10-16T18:45:00Z","v":7389,"vw":56.036007},{"c":56.06,"h":56.0799,"l":55.96,"n":257,"o":56.02,"t":"2026-10-16T19:00:00Z","v":12532,"vw":56.02008},{"c":56.12,"h":56.15,"l":56.06,"n":114,"o":56.0758,"t":"2026-10-16T19:15:00Z","v":4620,"vw":56.095381},{"c":56.0777,"h":56.13,"l":56.04,"n":254,"o":56.13,"t":"2026-10-16T19:30:00Z","v":9774,"vw":56.094599},{"c":56.21,"h":56.23,"l":56.075,"n":1098,"o":56.075,"t":"2026-10-16T19:45:00Z","v":104926,"vw":56.136482},{"c":56.18,"h":56.18,"l":56.18,"n":8,"o":56.18,"t":"2026-10-16T20:00:00Z","v":5504,"vw":56.18},{"c":56.23,"h":56.23,"l":56.23,"n":5,"o":56.23,"t":"2026-10-19T13:15:00Z","v":2800,"vw":56.23},{"c":56.21,"h":56.375,"l":56.18,"n":843,"o":56.2,"t":"2026-10-19T13:30:00Z","v":45698,"vw":56.264507},{"c":56.17,"h":56.24,"l":56.14,"n":532,"o":56.22,"t":"2026-10-19T13:45:00Z","v":22552,"vw":56.18941},{"c":56.17,"h":56.24,"l":56.125,"n":589,"o":56.19,"t":"2026-10-19T14:00:00Z","v":23090,"vw":56.181501},{"c":56.12,"h":56.24,"l":56.11,"n":361,"o":56.21,"t":"2026-10-19T14:15:00Z","v":15249,"vw":56.178148},{"c":56.07,"h":56.17,"l":56.07,"n":292,"o":56.17,"t":"2026-10-19T14:30:00Z","v":10999,"vw":56.109549},{"c":56.11,"h":56.11,"l":56.05,"n":161,"o":56.06,"t":"2026-10-19T14:45:00Z","v":8257,"vw":56.073416},{"c":56.24,"h":56.24,"l":56.12,"n":198,"o":56.13,"t":"2026-10-19T15:00:00Z","v":7239,"vw":56.174183},{"c":56.345,"h":56.345,"l":56.25,"n":195,"o":56.25,"t":"2026-10-19T15:15:00Z","v":11305,"vw":56.305704},{"c":56.35,"h":56.4,"l":56.325,"n":130,"o":56.345,"t":"2026-10-19T15:30:00Z","v":6827,"vw":56.351601},{"c":56.31,"h":56.345,"l":56.3,"n":223,"o":56.33,"t":"2026-10-19T15:45:00Z","v":19127,"vw":56.315841},{"c":56.23,"h":56.3,"l":56.16,"n":237,"o":56.3,"t":"2026-10-19T16:00:00Z","v":17544,"vw":56.211065},{"c":56.195,"h":56.2351,"l":56.19,"n":103,"o":56.22,"t":"2026-10-19T16:15:00Z","v":6248,"vw":56.204971},{"c":56.2159,"h":56.22,"l":56.18,"n":143,"o":56.22,"t":"2026-10-19T16:30:00Z","v":10827,"vw":56.206852},{"c":56.1841,"h":56.22,"l":56.1841,"n":130,"o":56.21,"t":"2026-10-19T16:45:00Z","v":7928,"vw":56.19754},{"c":56.2099,"h":56.2099,"l":56.1475,"n":108,"o":56.185,"t":"2026-10-19T17:00:00Z","v":6003,"vw":56.175511},{"c":56.235,"h":56.245,"l":56.195,"n":90,"o":56.1961,"t":"2026-10-19T17:15:00Z","v":4724,"vw":56.225594},{"c":56.26,"h":56.27,"l":56.1901,"n":198,"o":56.2301,"t":"2026-10-19T17:30:00Z","v":8500,"vw":56.222494},{"c":56.29,"h":56.29,"l":56.24,"n":140,"o":56.26,"t":"2026-10-19T17:45:00Z","v":13039,"vw":56.264162},{"c":56.295,"h":56.31,"l":56.28,"n":110,"o":56.3014,"t":"2026-10-19T18:00:00Z","v":4287,"vw":56.295572},{"c":56.265,"h":56.3085,"l":56.265,"n":63,"o":56.3085,"t":"2026-10-19T18:15:00Z","v":5188,"vw":56.288444},{"c":56.26,"h":56.27,"l":56.221,"n":118,"o":56.26,"t":"2026-10-19T18:30:00Z","v":4675,"vw":56.253094},{"c":56.29,"h":56.305,"l":56.27,"n":82,"o":56.29,"t":"2026-10-19T18:45:00Z","v":3798,"vw":56.29213},{"c":56.26,"h":56.305,"l":56.26,"n":58,"o":56.305,"t":"2026-10-19T19:00:00Z","v":2236,"vw":56.284587},{"c":56.27,"h":56.28,"l":56.25,"n":126,"o":56.26,"t":"2026-10-19T19:15:00Z","v":7973,"vw":56.265131},{"c":56.35,"h":56.355,"l":56.275,"n":162,"o":56.275,"t":"2026-10-19T19:30:00Z","v":12323,"vw":56.336505},{"c":56.255,"h":56.35,"l":56.24,"n":410,"o":56.35,"t":"2026-10-19T19:45:00Z","v":29014,"vw":56.289638},{"c":56.25,"h":56.25,"l":56.25,"n":7,"o":56.25,"t":"2026-10-19T20:00:00Z","v":5283,"vw":56.25},{"c":56.74,"h":56.81,"l":56.4,"n":1018,"o":56.4,"t":"2026-10-20T13:30:00Z","v":98542,"vw":56.694436},{"c":57.01,"h":57.01,"l":56.72,"n":791,"o":56.75,"t":"2026-10-20T13:45:00Z","v":27343,"vw":56.897842},{"c":56.73,"h":57.05,"l":56.73,"n":598,"o":57.05,"t":"2026-10-20T14:00:00Z","v":22944,"vw":56.859802},{"c":56.795,"h":56.85,"l":56.72,"n":562,"o":56.74,"t":"2026-10-20T14:15:00Z","v":19774,"vw":56.786013},{"c":56.855,"h":56.89,"l":56.795,"n":601,"o":56.815,"t":"2026-10-20T14:30:00Z","v":29687,"vw":56.846257},{"c":57.085,"h":57.09,"l":56.84,"n":314,"o":56.845,"t":"2026-10-20T14:45:00Z","v":11241,"vw":56.972685},{"c":56.97,"h":57.1,"l":56.95,"n":527,"o":57.065,"t":"2026-10-20T15:00:00Z","v":24600,"vw":57.036895},{"c":56.965,"h":57.07,"l":56.965,"n":253,"o":57,"t":"2026-10-20T15:15:00Z","v":10842,"vw":57.012588},{"c":56.98,"h":57,"l":56.9,"n":208,"o":56.94,"t":"2026-10-20T15:30:00Z","v":10857,"vw":56.938556},{"c":56.96,"h":57.01,"l":56.935,"n":182,"o":56.955,"t":"2026-10-20T15:45:00Z","v":8476,"vw":56.959624},{"c":56.925,"h":56.95,"l":56.91,"n":137,"o":56.95,"t":"2026-10-20T16:00:00Z","v":5776,"vw":56.932284},{"c":56.95,"h":56.965,"l":56.9,"n":270,"o":56.945,"t":"2026-10-20T16:15:00Z","v":12364,"vw":56.930623},{"c":57.0341,"h":57.04,"l":56.9502,"n":139,"o":56.9502,"t":"2026-10-20T16:30:00Z","v":10129,"vw":56.99802},{"c":57.03,"h":57.09,"l":57.005,"n":175,"o":57.04,"t":"2026-10-20T16:45:00Z","v":7122,"vw":57.041411},{"c":57.025,"h":57.05,"l":57,"n":149,"o":57.035,"t":"2026-10-20T17:00:00Z","v":6601,"vw":57.02878},{"c":57.075,"h":57.08,"l":57.03,"n":117,"o":57.03,"t":"2026-10-20T17:15:00Z","v":25261,"vw":57.065432},{"c":57.14,"h":57.14,"l":57.0824,"n":78,"o":57.0901,"t":"2026-10-20T17:30:00Z","v":3989,"vw":57.109259},{"c":57.155,"h":57.16,"l":57.13,"n":128,"o":57.1556,"t":"2026-10-20T17:45:00Z","v":17253,"vw":57.15409},{"c":57.21,"h":57.21,"l":57.16,"n":213,"o":57.16,"t":"2026-10-20T18:00:00Z","v":15135,"vw":57.192887},{"c":57.1499,"h":57.2166,"l":57.1445,"n":98,"o":57.2166,"t":"2026-10-20T18:15:00Z","v":4553,"vw":57.178979},{"c":57.13,"h":57.16,"l":57.125,"n":137,"o":57.135,"t":"2026-10-20T18:30:00Z","v":7403,"vw":57.140077},{"c":57.17,"h":57.18,"l":57.145,"n":127,"o":57.1459,"t":"2026-10-20T18:45:00Z","v":14299,"vw":57.164157},{"c":57.125,"h":57.2,"l":57.125,"n":112,"o":57.1746,"t":"2026-10-20T19:00:00Z","v":14458,"vw":57.174668},{"c":57.13,"h":57.16,"l":57.1154,"n":98,"o":57.12,"t":"2026-10-20T19:15:00Z","v":4198,"vw":57.132896},{"c":57.2,"h":57.2,"l":57.135,"n":269,"o":57.14,"t":"2026-10-20T19:30:00Z","v":11787,"vw":57.160883},{"c":57.24,"h":57.26,"l":57.17,"n":300,"o":57.195,"t":"2026-10-20T19:45:00Z","v":16139,"vw":57.219571},{"c":57.27,"h":57.27,"l":57.27,"n":6,"o":57.27,"t":"2026-10-20T20:00:00Z","v":318,"vw":57.27},{"c":57.24,"h":57.34,"l":57.09,"n":771,"o":57.34,"t":"2026-10-21T13:30:00Z","v":39003,"vw":57.245855},{"c":57.36,"h":57.45,"l":57.23,"n":513,"o":57.25,"t":"2026-10-21T13:45:00Z","v":17047,"vw":57.32933},{"c":57.22,"h":57.34,"l":57.0638,"n":370,"o":57.33,"t":"2026-10-21T14:00:00Z","v":13070,"vw":57.155744},{"c":57.1596,"h":57.235,"l":57.15,"n":311,"o":57.215,"t":"2026-10-21T14:15:00Z","v":10445,"vw":57.197013},{"c":57.21,"h":57.24,"l":57.16,"n":375,"o":57.16,"t":"2026-10-21T14:30:00Z","v":10863,"vw":57.19838},{"c":57.23,"h":57.28,"l":57.215,"n":177,"o":57.22,"t":"2026-10-21T14:45:00Z","v":7278,"vw":57.24689},{"c":57.18,"h":57.2153,"l":57.17,"n":178,"o":57.21,"t":"2026-10-21T15:00:00Z","v":12943,"vw":57.190389},{"c":57.235,"h":57.235,"l":57.1746,"n":143,"o":57.1746,"t":"2026-10-21T15:15:00Z","v":5603,"vw":57.213481},{"c":57.2,"h":57.25,"l":57.194,"n":130,"o":57.2499,"t":"2026-10-21T15:30:00Z","v":6434,"vw":57.227053},{"c":57.24,"h":57.245,"l":57.214,"n":149,"o":57.22,"t":"2026-10-21T15:45:00Z","v":4906,"vw":57.229157},{"c":57.22,"h":57.225,"l":57.17,"n":155,"o":57.225,"t":"2026-10-21T16:00:00Z","v":6635,"vw":57.192634},{"c":57.205,"h":57.215,"l":57.1859,"n":197,"o":57.21,"t":"2026-10-21T16:15:00Z","v":9748,"vw":57.205061},{"c":57.205,"h":57.25,"l":57.17,"n":261,"o":57.21,"t":"2026-10-21T16:30:00Z","v":12353,"vw":57.210784},{"c":57.195,"h":57.22,"l":57.18,"n":123,"o":57.195,"t":"2026-10-21T16:45:00Z","v":6849,"vw":57.202074},{"c":57.14,"h":57.1918,"l":57.14,"n":143,"o":57.1918,"t":"2026-10-21T17:00:00Z","v":9404,"vw":57.156205},{"c":57.135,"h":57.155,"l":57.1301,"n":81,"o":57.14,"t":"2026-10-21T17:15:00Z","v":5627,"vw":57.141713},{"c":57.165,"h":57.18,"l":57.14,"n":129,"o":57.1525,"t":"2026-10-21T17:30:00Z","v":9961,"vw":57.157321},{"c":57.19,"h":57.2,"l":57.1443,"n":99,"o":57.16,"t":"2026-10-21T17:45:00Z","v":33352,"vw":57.178909},{"c":57.2,"h":57.2,"l":57.1545,"n":80,"o":57.19,"t":"2026-10-21T18:00:00Z","v":5806,"vw":57.169581},{"c":57.205,"h":57.21,"l":57.1899,"n":94,"o":57.21,"t":"2026-10-21T18:15:00Z","v":6112,"vw":57.202757},{"c":57.195,"h":57.2354,"l":57.195,"n":105,"o":57.21,"t":"2026-10-21T18:30:00Z","v":6255,"vw":57.215086},{"c":57.045,"h":57.215,"l":57.045,"n":269,"o":57.215,"t":"2026-10-21T18:45:00Z","v":14566,"vw":57.127424},{"c":56.905,"h":57.04,"l":56.845,"n":387,"o":57.04,"t":"2026-10-21T19:00:00Z","v":27734,"vw":56.93311},{"c":57.065,"h":57.07,"l":56.901,"n":263,"o":56.91,"t":"2026-10-21T19:15:00Z","v":12700,"vw":56.999736},{"c":57.09,"h":57.1,"l":57.04,"n":124,"o":57.04,"t":"2026-10-21T19:30:00Z","v":4111,"vw":57.078631},{"c":57.09,"h":57.18,"l":57.075,"n":233,"o":57.1,"t":"2026-10-21T19:45:00Z","v":10550,"vw":57.125361},{"c":57.1,"h":57.1,"l":57.1,"n":6,"o":57.1,"t":"2026-10-21T20:00:00Z","v":630,"vw":57.1},{"c":57.3899,"h":57.46,"l":57.03,"n":1339,"o":57.03,"t":"2026-10-22T13:30:00Z","v":95348,"vw":57.294199},{"c":57.56,"h":57.595,"l":57.37,"n":1007,"o":57.39,"t":"2026-10-22T13:45:00Z","v":47459,"vw":57.491036},{"c":57.61,"h":57.67,"l":57.52,"n":520,"o":57.6,"t":"2026-10-22T14:00:00Z","v":27442,"vw":57.597103},{"c":57.475,"h":57.71,"l":57.465,"n":402,"o":57.6,"t":"2026-10-22T14:15:00Z","v":16592,"vw":57.566263},{"c":57.47,"h":57.485,"l":57.31,"n":498,"o":57.48,"t":"2026-10-22T14:30:00Z","v":19696,"vw":57.418553},{"c":57.715,"h":57.72,"l":57.47,"n":229,"o":57.47,"t":"2026-10-22T14:45:00Z","v":7989,"vw":57.617159},{"c":57.735,"h":57.7797,"l":57.7,"n":250,"o":57.72,"t":"2026-10-22T15:00:00Z","v":11635,"vw":57.739848},{"c":57.89,"h":57.9,"l":57.73,"n":431,"o":57.735,"t":"2026-10-22T15:15:00Z","v":67101,"vw":57.867161},{"c":57.91,"h":57.95,"l":57.875,"n":344,"o":57.895,"t":"2026-10-22T15:30:00Z","v":16825,"vw":57.894016},{"c":58.04,"h":58.05,"l":57.91,"n":277,"o":57.91,"t":"2026-10-22T15:45:00Z","v":14108,"vw":58.009012},{"c":58,"h":58.06,"l":57.97,"n":308,"o":58.04,"t":"2026-10-22T16:00:00Z","v":17758,"vw":58.020204},{"c":58.08,"h":58.08,"l":58.01,"n":185,"o":58.01,"t":"2026-10-22T16:15:00Z","v":10732,"vw":58.055074},{"c":57.92,"h":58.08,"l":57.92,"n":280,"o":58.075,"t":"2026-10-22T16:30:00Z","v":14770,"vw":58.003404},{"c":58.06,"h":58.06,"l":57.86,"n":352,"o":57.94,"t":"2026-10-22T16:45:00Z","v":28464,"vw":57.946014},{"c":57.9375,"h":58.06,"l":57.92,"n":138,"o":58.06,"t":"2026-10-22T17:00:00Z","v":6299,"vw":57.962681},{"c":57.96,"h":57.9754,"l":57.93,"n":162,"o":57.96,"t":"2026-10-22T17:15:00Z","v":7513,"vw":57.949732},{"c":58.06,"h":58.11,"l":58.04,"n":112,"o":58.04,"t":"2026-10-22T17:30:00Z","v":6012,"vw":58.071037},{"c":58.165,"h":58.165,"l":58.06,"n":109,"o":58.1,"t":"2026-10-22T17:45:00Z","v":7536,"vw":58.123187},{"c":58.105,"h":58.155,"l":58.06,"n":200,"o":58.15,"t":"2026-10-22T18:00:00Z","v":10526,"vw":58.09898},{"c":58.14,"h":58.19,"l":58.11,"n":257,"o":58.12,"t":"2026-10-22T18:15:00Z","v":19741,"vw":58.148056},{"c":58.12,"h":58.1258,"l":58.05,"n":209,"o":58.1258,"t":"2026-10-22T18:30:00Z","v":11716,"vw":58.081921},{"c":58.145,"h":58.155,"l":58.105,"n":202,"o":58.13,"t":"2026-10-22T18:45:00Z","v":20180,"vw":58.140202},{"c":58.25,"h":58.25,"l":58.135,"n":206,"o":58.14,"t":"2026-10-22T19:00:00Z","v":15194,"vw":58.199076},{"c":58.31,"h":58.32,"l":58.2345,"n":186,"o":58.25,"t":"2026-10-22T19:15:00Z","v":14724,"vw":58.293865},{"c":58.25,"h":58.32,"l":58.25,"n":210,"o":58.32,"t":"2026-10-22T19:30:00Z","v":9128,"vw":58.27758},{"c":58.44,"h":58.44,"l":58.24,"n":358,"o":58.27,"t":"2026-10-22T19:45:00Z","v":30169,"vw":58.364939},{"c":58.45,"h":58.45,"l":58.45,"n":6,"o":58.45,"t":"2026-10-22T20:00:00Z","v":289,"vw":58.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5613072039943929,"strike":63.54771184022428,"iv":0.3194298216005457,"gamma":0.05342881689506242,"theta":-0.02673134320328605,"vega":0.046050652756900005,"rho":0.008340737385647225,"breakevenPct":9.681811880613637},{"delta":0.25,"premium":0.5903956819751086,"strike":61.692086360497825,"iv":0.25016403611046784,"gamma":0.07756320569824457,"theta":-0.024224794504852275,"vega":0.05221003156978412,"rho":0.010413353516581163,"breakevenPct":6.5568555046585715},{"delta":0.3,"premium":0.6478645310748702,"strike":60.6951395856684,"iv":0.2148488332964086,"gamma":0.09895411316903743,"theta":-0.023168775544428973,"vega":0.05702517985036894,"rho":0.012487888321278931,"breakevenPct":4.949536555591558},{"delta":0.35,"premium":0.7051942678131529,"strike":59.95844585749478,"iv":0.18757759494309686,"gamma":0.12010947237974132,"theta":-0.022142170759774017,"vega":0.06087502045443845,"rho":0.014563545133332979,"breakevenPct":3.7872371690469286},{"delta":0.4,"premium":0.7629884159161134,"strike":59.49609267267109,"iv":0.16927974509019653,"gamma":0.13976093669191708,"theta":-0.021120749443212558,"vega":0.06297623681685732,"rho":0.016649862452423714,"breakevenPct":3.095091682783927},{"delta":0.45,"premium":0.820782564019074,"strike":59.033739487847406,"iv":0.1509818952372962,"gamma":0.15941240100409285,"theta":-0.020099328126651102,"vega":0.06507745317927618,"rho":0.018736179771514448,"breakevenPct":2.4029461965209262},{"delta":0.5,"premium":0.9452267636143841,"strike":58.71711349737792,"iv":0.14626709590633385,"gamma":0.1629266595269081,"theta":-0.01965002588853874,"vega":0.06457143817132946,"rho":0.020976987462860804,"breakevenPct":2.0741492916891415},{"delta":0.55,"premium":1.0749175025018802,"strike":58.411958817642635,"iv":0.14262152318023433,"gamma":0.1651706341963089,"theta":-0.019245759552990342,"vega":0.06386018788565735,"rho":0.023229956282220646,"breakevenPct":1.7739543543960878},{"delta":0.6,"premium":1.2046082413893762,"strike":58.10680413790735,"iv":0.13897595045413483,"gamma":0.1674146088657097,"theta":-0.01884149321744194,"vega":0.06314893759998524,"rho":0.025482925101580477,"breakevenPct":1.4737594171030348},{"delta":0.65,"premium":1.3558057514921324,"strike":57.823657080846445,"iv":0.13466690179055887,"gamma":0.16326239826370048,"theta":-0.01794172544763972,"vega":0.05990217037438958,"rho":0.027736507569537987,"breakevenPct":1.2480116892020117},{"delta":0.7,"premium":1.5185838307107975,"strike":57.55236028214867,"iv":0.13000059685295715,"gamma":0.1556660879001628,"theta":-0.016775149213239287,"vega":0.05529012479652741,"rho":0.029990420463663462,"breakevenPct":1.0623509202043904},{"delta":0.75,"premium":1.681361909929463,"strike":57.28106348345089,"iv":0.1253342919153554,"gamma":0.14806977753662506,"theta":-0.01560857297883885,"vega":0.05067807921866522,"rho":0.032244333357788944,"breakevenPct":0.8766901512067686},{"delta":0.8,"premium":1.8441399891481285,"strike":57.00976668475312,"iv":0.12066798697775365,"gamma":0.14047346717308734,"theta":-0.014441996744438412,"vega":0.046066033640803035,"rho":0.03449824625191442,"breakevenPct":0.6910293822091469},{"delta":0.85,"premium":2.276010101010101,"strike":56.51313131313131,"iv":0.12439494949494949,"gamma":0.11205898989898991,"theta":-0.013085454545454546,"vega":0.03752585858585859,"rho":0.03672151751297525,"breakevenPct":0.5802248317218353},{"delta":0.9,"premium":2.7179292929292926,"strike":56.008080808080805,"iv":0.12843535353535354,"gamma":0.08286707070707072,"theta":-0.011721818181818184,"vega":0.028838989898989902,"rho":0.038943644480685116,"breakevenPct":0.4722157416768171}],"put":[{"delta":0.15,"premium":0.625,"strike":51.69560067551841,"iv":0.46135616380329075,"gamma":0.030791818799453998,"theta":-0.029375717613687125,"vega":0.038371082514101554,"rho":-0.0077706732046951684,"breakevenPct":12.625148544878677},{"delta":0.2,"premium":0.6839311511674416,"strike":54.178623023348834,"iv":0.3554326824486446,"gamma":0.04797382436684529,"theta":-0.026696787022764734,"vega":0.046046885991652006,"rho":-0.010311730990968103,"breakevenPct":8.477858216969393},{"delta":0.25,"premium":0.7680509967594844,"strike":55.57401329012646,"iv":0.30105497264777376,"gamma":0.06440450371664001,"theta":-0.025163669211703665,"vega":0.052197308587908234,"rho":-0.012864910606269379,"breakevenPct":6.234452877045385},{"delta":0.3,"premium":0.8653448154151688,"strike":56.52275852332135,"iv":0.2666850097904452,"gamma":0.07946327586919828,"theta":-0.023911452359292006,"vega":0.05701802074748118,"rho":-0.015414201211045912,"breakevenPct":4.777735315814916},{"delta":0.35,"premium":0.9979499074115008,"strike":57.22446125357385,"iv":0.2470506654805032,"gamma":0.0906889186822262,"theta":-0.023296763752974244,"vega":0.06066133165359528,"rho":-0.01792217982918792,"breakevenPct":3.8040866618266085},{"delta":0.4,"premium":1.172258408510048,"strike":57.76079510310784,"iv":0.2396850600306393,"gamma":0.09747389884666176,"theta":-0.023437314407902154,"vega":0.06331601239108126,"rho":-0.020376101870585903,"breakevenPct":3.1847105310559622},{"delta":0.45,"premium":1.4102364185110663,"strike":58.27867203219316,"iv":0.23966046277665995,"gamma":0.09966398390342053,"theta":-0.023806539235412476,"vega":0.06480653923541248,"rho":-0.022878530962647046,"breakevenPct":2.705841550586674},{"delta":0.5,"premium":1.6994718309859151,"strike":58.78169014084507,"iv":0.2455457746478873,"gamma":0.0981549295774648,"theta":-0.024359859154929577,"vega":0.06535985915492958,"rho":-0.025420010857227632,"breakevenPct":2.340088434800428},{"delta":0.55,"premium":2.0435640732265448,"strike":59.32379862700229,"iv":0.25221224256292907,"gamma":0.09487723112128146,"theta":-0.024502860411899315,"vega":0.06485526315789474,"rho":-0.02798984725610689,"breakevenPct":2.0013095743785474},{"delta":0.6,"premium":2.4297196796338674,"strike":59.89588100686499,"iv":0.25947768878718536,"gamma":0.09024336384439359,"theta":-0.024331235697940504,"vega":0.06353947368421052,"rho":-0.030581426981603856,"breakevenPct":1.683214153582347},{"delta":0.65,"premium":2.858771929824562,"strike":60.512531328320804,"iv":0.2629526315789474,"gamma":0.08504348370927317,"theta":-0.023069924812030074,"vega":0.060686090225563906,"rho":-0.033203167312959726,"breakevenPct":1.3622593695530598},{"delta":0.7,"premium":3.409873949579832,"strike":61.233193277310924,"iv":0.2717392857142857,"gamma":0.07775189075630252,"theta":-0.02196995798319328,"vega":0.057173949579831934,"rho":-0.03590554115651548,"breakevenPct":1.0721653931033583},{"delta":0.75,"premium":4.2522556390977435,"strike":62.203007518796994,"iv":0.2921947368421053,"gamma":0.06569473684210526,"theta":-0.021124060150375944,"vega":0.052155639097744365,"rho":-0.03880144535561391,"breakevenPct":0.854145629257068},{"delta":0.8,"premium":4.8161654135338345,"strike":62.954887218045116,"iv":0.285878947368421,"gamma":0.05937894736842105,"theta":-0.017139097744360902,"vega":0.04606541353383459,"rho":-0.041520167748268805,"breakevenPct":0.5325546543861865}]},"raw":{"call":[{"delta":0.2,"premium":0.5613072039943929,"strike":63.54771184022428,"iv":0.3194298216005457,"gamma":0.05342881689506242,"theta":-0.02673134320328605,"vega":0.046050652756900005,"rho":0.008340737385647225,"breakevenPct":9.681811880613637},{"delta":0.25,"premium":0.5903956819751086,"strike":61.692086360497825,"iv":0.25016403611046784,"gamma":0.07756320569824457,"theta":-0.024224794504852275,"vega":0.05221003156978412,"rho":0.010413353516581163,"breakevenPct":6.5568555046585715},{"delta":0.3,"premium":0.6478645310748702,"strike":60.6951395856684,"iv":0.2148488332964086,"gamma":0.09895411316903743,"theta":-0.023168775544428973,"vega":0.05702517985036894,"rho":0.012487888321278931,"breakevenPct":4.949536555591558},{"delta":0.35,"premium":0.7051942678131529,"strike":59.95844585749478,"iv":0.18757759494309686,"gamma":0.12010947237974132,"theta":-0.022142170759774017,"vega":0.06087502045443845,"rho":0.014563545133332979,"breakevenPct":3.7872371690469286},{"delta":0.4,"premium":0.7629884159161134,"strike":59.49609267267109,"iv":0.16927974509019653,"gamma":0.13976093669191708,"theta":-0.021120749443212558,"vega":0.06297623681685732,"rho":0.016649862452423714,"breakevenPct":3.095091682783927},{"delta":0.45,"premium":0.820782564019074,"strike":59.033739487847406,"iv":0.1509818952372962,"gamma":0.15941240100409285,"theta":-0.020099328126651102,"vega":0.06507745317927618,"rho":0.018736179771514448,"breakevenPct":2.4029461965209262},{"delta":0.5,"premium":0.9452267636143841,"strike":58.71711349737792,"iv":0.14626709590633385,"gamma":0.1629266595269081,"theta":-0.01965002588853874,"vega":0.06457143817132946,"rho":0.020976987462860804,"breakevenPct":2.0741492916891415},{"delta":0.55,"premium":1.0749175025018802,"strike":58.411958817642635,"iv":0.14262152318023433,"gamma":0.1651706341963089,"theta":-0.019245759552990342,"vega":0.06386018788565735,"rho":0.023229956282220646,"breakevenPct":1.7739543543960878},{"delta":0.6,"premium":1.2046082413893762,"strike":58.10680413790735,"iv":0.13897595045413483,"gamma":0.1674146088657097,"theta":-0.01884149321744194,"vega":0.06314893759998524,"rho":0.025482925101580477,"breakevenPct":1.4737594171030348},{"delta":0.65,"premium":1.3558057514921324,"strike":57.823657080846445,"iv":0.13466690179055887,"gamma":0.16326239826370048,"theta":-0.01794172544763972,"vega":0.05990217037438958,"rho":0.027736507569537987,"breakevenPct":1.2480116892020117},{"delta":0.7,"premium":1.5185838307107975,"strike":57.55236028214867,"iv":0.13000059685295715,"gamma":0.1556660879001628,"theta":-0.016775149213239287,"vega":0.05529012479652741,"rho":0.029990420463663462,"breakevenPct":1.0623509202043904},{"delta":0.75,"premium":1.681361909929463,"strike":57.28106348345089,"iv":0.1253342919153554,"gamma":0.14806977753662506,"theta":-0.01560857297883885,"vega":0.05067807921866522,"rho":0.032244333357788944,"breakevenPct":0.8766901512067686},{"delta":0.8,"premium":1.8441399891481285,"strike":57.00976668475312,"iv":0.12066798697775365,"gamma":0.14047346717308734,"theta":-0.014441996744438412,"vega":0.046066033640803035,"rho":0.03449824625191442,"breakevenPct":0.6910293822091469},{"delta":0.85,"premium":2.276010101010101,"strike":56.51313131313131,"iv":0.12439494949494949,"gamma":0.11205898989898991,"theta":-0.013085454545454546,"vega":0.03752585858585859,"rho":0.03672151751297525,"breakevenPct":0.5802248317218353},{"delta":0.9,"premium":2.7179292929292926,"strike":56.008080808080805,"iv":0.12843535353535354,"gamma":0.08286707070707072,"theta":-0.011721818181818184,"vega":0.028838989898989902,"rho":0.038943644480685116,"breakevenPct":0.4722157416768171}],"put":[{"delta":0.15,"premium":0.625,"strike":51.69560067551841,"iv":0.46135616380329075,"gamma":0.030791818799453998,"theta":-0.029375717613687125,"vega":0.038371082514101554,"rho":-0.0077706732046951684,"breakevenPct":12.625148544878677},{"delta":0.2,"premium":0.6839311511674416,"strike":54.178623023348834,"iv":0.3554326824486446,"gamma":0.04797382436684529,"theta":-0.026696787022764734,"vega":0.046046885991652006,"rho":-0.010311730990968103,"breakevenPct":8.477858216969393},{"delta":0.25,"premium":0.7680509967594844,"strike":55.57401329012646,"iv":0.30105497264777376,"gamma":0.06440450371664001,"theta":-0.025163669211703665,"vega":0.052197308587908234,"rho":-0.012864910606269379,"breakevenPct":6.234452877045385},{"delta":0.3,"premium":0.8653448154151688,"strike":56.52275852332135,"iv":0.2666850097904452,"gamma":0.07946327586919828,"theta":-0.023911452359292006,"vega":0.05701802074748118,"rho":-0.015414201211045912,"breakevenPct":4.777735315814916},{"delta":0.35,"premium":0.9979499074115008,"strike":57.22446125357385,"iv":0.2470506654805032,"gamma":0.0906889186822262,"theta":-0.023296763752974244,"vega":0.06066133165359528,"rho":-0.01792217982918792,"breakevenPct":3.8040866618266085},{"delta":0.4,"premium":1.172258408510048,"strike":57.76079510310784,"iv":0.2396850600306393,"gamma":0.09747389884666176,"theta":-0.023437314407902154,"vega":0.06331601239108126,"rho":-0.020376101870585903,"breakevenPct":3.1847105310559622},{"delta":0.45,"premium":1.4102364185110663,"strike":58.27867203219316,"iv":0.23966046277665995,"gamma":0.09966398390342053,"theta":-0.023806539235412476,"vega":0.06480653923541248,"rho":-0.022878530962647046,"breakevenPct":2.705841550586674},{"delta":0.5,"premium":1.6994718309859151,"strike":58.78169014084507,"iv":0.2455457746478873,"gamma":0.0981549295774648,"theta":-0.024359859154929577,"vega":0.06535985915492958,"rho":-0.025420010857227632,"breakevenPct":2.340088434800428},{"delta":0.55,"premium":2.0435640732265448,"strike":59.32379862700229,"iv":0.25221224256292907,"gamma":0.09487723112128146,"theta":-0.024502860411899315,"vega":0.06485526315789474,"rho":-0.02798984725610689,"breakevenPct":2.0013095743785474},{"delta":0.6,"premium":2.4297196796338674,"strike":59.89588100686499,"iv":0.25947768878718536,"gamma":0.09024336384439359,"theta":-0.024331235697940504,"vega":0.06353947368421052,"rho":-0.030581426981603856,"breakevenPct":1.683214153582347},{"delta":0.65,"premium":2.858771929824562,"strike":60.512531328320804,"iv":0.2629526315789474,"gamma":0.08504348370927317,"theta":-0.023069924812030074,"vega":0.060686090225563906,"rho":-0.033203167312959726,"breakevenPct":1.3622593695530598},{"delta":0.7,"premium":3.409873949579832,"strike":61.233193277310924,"iv":0.2717392857142857,"gamma":0.07775189075630252,"theta":-0.02196995798319328,"vega":0.057173949579831934,"rho":-0.03590554115651548,"breakevenPct":1.0721653931033583},{"delta":0.75,"premium":4.2522556390977435,"strike":62.203007518796994,"iv":0.2921947368421053,"gamma":0.06569473684210526,"theta":-0.021124060150375944,"vega":0.052155639097744365,"rho":-0.03880144535561391,"breakevenPct":0.854145629257068},{"delta":0.8,"premium":4.8161654135338345,"strike":62.954887218045116,"iv":0.285878947368421,"gamma":0.05937894736842105,"theta":-0.017139097744360902,"vega":0.04606541353383459,"rho":-0.041520167748268805,"breakevenPct":0.5325546543861865}]}},"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"}}