{"symbol":"DBEF","url":"https://intraalpha.com/companies/DBEF","capturedAt":"2026-10-22T23:00:31.628Z","state":"ready","quote":{"symbol":"DBEF","last_price":54.5,"prev_close":55.01,"regular_close":54.5,"change":-0.51,"change_pct":-0.9271,"regular_change":-0.51,"regular_change_pct":-0.9271,"extended_change":0,"extended_change_pct":0,"bid":53.52,"ask":57.65,"bid_size":400,"ask_size":100,"volume":1039935,"vwap":54.490018,"open":54.69,"high":54.76,"low":54.37,"close":54.5,"trade_count":7050,"last_trade_at":"2026-10-22T22:30:00.003836949Z","last_quote_at":"2026-10-22T22:03:15.412666373Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","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":9300000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.12,"dividend_yield":0.0193,"inception_date":"2011-06-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:31.133537+00:00"},"optionObservedAt":"2026-10-22T19:50:25.646Z","bars":[{"c":54.61,"h":54.73,"l":54.57,"n":43,"o":54.73,"t":"2026-10-15T13:30:00Z","v":8645,"vw":54.687165},{"c":54.6,"h":54.6,"l":54.57,"n":27,"o":54.59,"t":"2026-10-15T13:35:00Z","v":5705,"vw":54.590981},{"c":54.64,"h":54.64,"l":54.6,"n":18,"o":54.6,"t":"2026-10-15T13:40:00Z","v":1589,"vw":54.621172},{"c":54.61,"h":54.61,"l":54.6,"n":12,"o":54.61,"t":"2026-10-15T13:45:00Z","v":895,"vw":54.605},{"c":54.55,"h":54.642705,"l":54.54,"n":22,"o":54.642705,"t":"2026-10-15T13:50:00Z","v":2089,"vw":54.55987},{"c":54.54,"h":54.6,"l":54.53,"n":47,"o":54.55,"t":"2026-10-15T13:55:00Z","v":10090,"vw":54.538735},{"c":54.65,"h":54.66,"l":54.57,"n":38,"o":54.57,"t":"2026-10-15T14:00:00Z","v":5335,"vw":54.634931},{"c":54.68,"h":54.69,"l":54.67,"n":17,"o":54.68,"t":"2026-10-15T14:05:00Z","v":1898,"vw":54.676274},{"c":54.64,"h":54.69,"l":54.63,"n":27,"o":54.69,"t":"2026-10-15T14:10:00Z","v":2262,"vw":54.646464},{"c":54.65,"h":54.67,"l":54.62,"n":86,"o":54.67,"t":"2026-10-15T14:15:00Z","v":21275,"vw":54.642755},{"c":54.67,"h":54.735,"l":54.65,"n":158,"o":54.65,"t":"2026-10-15T14:20:00Z","v":29293,"vw":54.669049},{"c":54.67,"h":54.69,"l":54.66,"n":46,"o":54.66,"t":"2026-10-15T14:25:00Z","v":73208,"vw":54.689281},{"c":54.7,"h":54.7,"l":54.63,"n":130,"o":54.67,"t":"2026-10-15T14:30:00Z","v":32213,"vw":54.651601},{"c":54.785,"h":54.785,"l":54.685,"n":49,"o":54.7,"t":"2026-10-15T14:35:00Z","v":22750,"vw":54.710855},{"c":54.77,"h":54.788883,"l":54.76,"n":29,"o":54.76,"t":"2026-10-15T14:40:00Z","v":7840,"vw":54.764644},{"c":54.7939,"h":54.81,"l":54.78,"n":13,"o":54.78,"t":"2026-10-15T14:45:00Z","v":1182,"vw":54.794236},{"c":54.83,"h":54.84,"l":54.795,"n":49,"o":54.795,"t":"2026-10-15T14:50:00Z","v":8911,"vw":54.825301},{"c":54.88,"h":54.89,"l":54.87,"n":40,"o":54.87,"t":"2026-10-15T14:55:00Z","v":5619,"vw":54.879623},{"c":54.95,"h":54.95,"l":54.9,"n":28,"o":54.925,"t":"2026-10-15T15:00:00Z","v":2932,"vw":54.911137},{"c":54.91,"h":54.93,"l":54.905,"n":52,"o":54.93,"t":"2026-10-15T15:05:00Z","v":3410,"vw":54.919409},{"c":54.925,"h":54.925,"l":54.925,"n":6,"o":54.925,"t":"2026-10-15T15:10:00Z","v":458,"vw":54.925},{"c":54.94,"h":54.97,"l":54.93,"n":46,"o":54.97,"t":"2026-10-15T15:15:00Z","v":7487,"vw":54.94019},{"c":54.9408,"h":54.9408,"l":54.94,"n":8,"o":54.94,"t":"2026-10-15T15:20:00Z","v":353,"vw":54.940477},{"c":54.915,"h":54.92,"l":54.89,"n":50,"o":54.915,"t":"2026-10-15T15:25:00Z","v":4014,"vw":54.900412},{"c":54.89,"h":54.92,"l":54.86,"n":53,"o":54.885,"t":"2026-10-15T15:30:00Z","v":14097,"vw":54.880522},{"c":54.91,"h":54.91,"l":54.89,"n":11,"o":54.9,"t":"2026-10-15T15:35:00Z","v":1755,"vw":54.902938},{"c":54.965,"h":54.965,"l":54.8911,"n":8,"o":54.9,"t":"2026-10-15T15:40:00Z","v":3990,"vw":54.902092},{"c":54.95,"h":54.973581,"l":54.9,"n":8,"o":54.96,"t":"2026-10-15T15:45:00Z","v":1596,"vw":54.958975},{"c":54.91,"h":54.95,"l":54.88,"n":46,"o":54.95,"t":"2026-10-15T15:50:00Z","v":7504,"vw":54.912982},{"c":54.89,"h":54.92,"l":54.86,"n":37,"o":54.91,"t":"2026-10-15T15:55:00Z","v":12677,"vw":54.897364},{"c":54.88,"h":54.899,"l":54.86,"n":65,"o":54.899,"t":"2026-10-15T16:00:00Z","v":9964,"vw":54.878466},{"c":54.845,"h":54.87,"l":54.84,"n":37,"o":54.86,"t":"2026-10-15T16:05:00Z","v":5117,"vw":54.853249},{"c":54.845,"h":54.857346,"l":54.83,"n":19,"o":54.857346,"t":"2026-10-15T16:15:00Z","v":4065,"vw":54.843837},{"c":54.86,"h":54.86,"l":54.8375,"n":6,"o":54.8375,"t":"2026-10-15T16:20:00Z","v":1837,"vw":54.850681},{"c":54.89,"h":54.89,"l":54.8468,"n":11,"o":54.8468,"t":"2026-10-15T16:25:00Z","v":887,"vw":54.878236},{"c":54.8303,"h":54.9,"l":54.83,"n":50,"o":54.84,"t":"2026-10-15T16:30:00Z","v":10216,"vw":54.857935},{"c":54.88,"h":54.9,"l":54.88,"n":13,"o":54.9,"t":"2026-10-15T16:35:00Z","v":1781,"vw":54.887719},{"c":54.865,"h":54.9615,"l":54.855,"n":19,"o":54.87,"t":"2026-10-15T16:40:00Z","v":1805,"vw":54.9026},{"c":54.8425,"h":54.86,"l":54.83,"n":96,"o":54.86,"t":"2026-10-15T16:45:00Z","v":14341,"vw":54.845999},{"c":54.845,"h":54.845,"l":54.82,"n":50,"o":54.84,"t":"2026-10-15T16:50:00Z","v":5444,"vw":54.836313},{"c":54.86,"h":54.89,"l":54.82,"n":43,"o":54.83,"t":"2026-10-15T16:55:00Z","v":6096,"vw":54.83643},{"c":54.85,"h":54.865,"l":54.84,"n":119,"o":54.86,"t":"2026-10-15T17:00:00Z","v":25821,"vw":54.860556},{"c":54.865,"h":54.865,"l":54.8514,"n":62,"o":54.865,"t":"2026-10-15T17:05:00Z","v":6002,"vw":54.859865},{"c":54.875,"h":54.88,"l":54.86,"n":42,"o":54.87,"t":"2026-10-15T17:10:00Z","v":5542,"vw":54.872369},{"c":54.89,"h":54.9,"l":54.86,"n":36,"o":54.875,"t":"2026-10-15T17:15:00Z","v":5868,"vw":54.879149},{"c":54.86,"h":54.8999,"l":54.8577,"n":31,"o":54.8577,"t":"2026-10-15T17:20:00Z","v":4300,"vw":54.883686},{"c":54.86,"h":54.87,"l":54.86,"n":14,"o":54.87,"t":"2026-10-15T17:25:00Z","v":3086,"vw":54.867014},{"c":54.89,"h":54.9,"l":54.85,"n":82,"o":54.85,"t":"2026-10-15T17:30:00Z","v":13402,"vw":54.881759},{"c":54.89,"h":54.9024,"l":54.885,"n":44,"o":54.89,"t":"2026-10-15T17:35:00Z","v":5451,"vw":54.893635},{"c":54.94,"h":54.955,"l":54.89,"n":130,"o":54.9,"t":"2026-10-15T17:40:00Z","v":16546,"vw":54.943816},{"c":54.935,"h":54.96,"l":54.93,"n":19,"o":54.94,"t":"2026-10-15T17:45:00Z","v":2713,"vw":54.939233},{"c":54.96,"h":54.96,"l":54.92,"n":39,"o":54.92,"t":"2026-10-15T17:50:00Z","v":6144,"vw":54.93846},{"c":54.935,"h":54.94,"l":54.93,"n":16,"o":54.94,"t":"2026-10-15T17:55:00Z","v":3344,"vw":54.935817},{"c":54.92,"h":54.94,"l":54.915,"n":59,"o":54.93,"t":"2026-10-15T18:00:00Z","v":11228,"vw":54.927772},{"c":54.9,"h":54.93,"l":54.9,"n":90,"o":54.91,"t":"2026-10-15T18:05:00Z","v":7928,"vw":54.912163},{"c":54.89,"h":54.89,"l":54.89,"n":27,"o":54.89,"t":"2026-10-15T18:10:00Z","v":1369,"vw":54.89},{"c":54.9,"h":54.9,"l":54.87,"n":83,"o":54.89,"t":"2026-10-15T18:15:00Z","v":21441,"vw":54.892642},{"c":54.89,"h":54.91,"l":54.88,"n":31,"o":54.91,"t":"2026-10-15T18:20:00Z","v":6781,"vw":54.898351},{"c":54.908161,"h":54.908161,"l":54.87,"n":12,"o":54.87,"t":"2026-10-15T18:25:00Z","v":1148,"vw":54.893982},{"c":54.93,"h":54.93,"l":54.91,"n":28,"o":54.9151,"t":"2026-10-15T18:30:00Z","v":2794,"vw":54.912613},{"c":54.93,"h":54.94,"l":54.92,"n":18,"o":54.93,"t":"2026-10-15T18:35:00Z","v":1768,"vw":54.928472},{"c":54.94,"h":54.96,"l":54.93,"n":20,"o":54.94,"t":"2026-10-15T18:40:00Z","v":1235,"vw":54.941844},{"c":54.945,"h":54.9495,"l":54.932,"n":15,"o":54.945,"t":"2026-10-15T18:45:00Z","v":2245,"vw":54.94258},{"c":54.93,"h":54.95,"l":54.92,"n":36,"o":54.945,"t":"2026-10-15T18:50:00Z","v":3401,"vw":54.934048},{"c":54.94,"h":54.945,"l":54.93,"n":69,"o":54.93,"t":"2026-10-15T18:55:00Z","v":6407,"vw":54.937805},{"c":54.98,"h":54.98,"l":54.94,"n":19,"o":54.94,"t":"2026-10-15T19:00:00Z","v":4593,"vw":54.964455},{"c":54.98,"h":55.015,"l":54.97,"n":44,"o":54.97,"t":"2026-10-15T19:05:00Z","v":3774,"vw":54.990894},{"c":55.01,"h":55.01,"l":54.97,"n":34,"o":55,"t":"2026-10-15T19:10:00Z","v":4414,"vw":54.987764},{"c":55.01,"h":55.02,"l":54.9901,"n":115,"o":55.02,"t":"2026-10-15T19:15:00Z","v":16894,"vw":55.008452},{"c":55.02,"h":55.1078,"l":55.01,"n":77,"o":55.01,"t":"2026-10-15T19:20:00Z","v":13259,"vw":55.02263},{"c":54.99,"h":55.08,"l":54.99,"n":85,"o":55.02,"t":"2026-10-15T19:25:00Z","v":7731,"vw":55.017657},{"c":55.01,"h":55.01,"l":54.98,"n":74,"o":54.98,"t":"2026-10-15T19:30:00Z","v":5822,"vw":54.995227},{"c":55.03,"h":55.03,"l":55,"n":57,"o":55,"t":"2026-10-15T19:35:00Z","v":7923,"vw":55.01096},{"c":55.02,"h":55.03,"l":55.01,"n":68,"o":55.01,"t":"2026-10-15T19:40:00Z","v":6207,"vw":55.018555},{"c":55.0401,"h":55.05,"l":55.02,"n":73,"o":55.035,"t":"2026-10-15T19:45:00Z","v":5961,"vw":55.032314},{"c":55.02,"h":55.04,"l":55.01,"n":132,"o":55.02,"t":"2026-10-15T19:50:00Z","v":12726,"vw":55.02282},{"c":55.03,"h":55.055,"l":55.02,"n":182,"o":55.02,"t":"2026-10-15T19:55:00Z","v":16865,"vw":55.031559},{"c":55.07,"h":55.07,"l":55.07,"n":8,"o":55.07,"t":"2026-10-15T20:00:00Z","v":725,"vw":55.07},{"c":55.32,"h":55.45,"l":54.8,"n":37,"o":54.8,"t":"2026-10-16T08:35:00Z","v":8651,"vw":55.1575},{"c":55.01,"h":55.09,"l":54.92,"n":12,"o":54.92,"t":"2026-10-16T08:40:00Z","v":3903,"vw":54.959467},{"c":54.98,"h":54.98,"l":54.98,"n":2,"o":54.98,"t":"2026-10-16T09:45:00Z","v":169,"vw":54.98},{"c":55.11,"h":55.11,"l":55.05,"n":3,"o":55.05,"t":"2026-10-16T10:40:00Z","v":500,"vw":55.082},{"c":55.26,"h":55.32,"l":55.23,"n":57,"o":55.25,"t":"2026-10-16T13:30:00Z","v":7370,"vw":55.262145},{"c":55.32,"h":55.33,"l":55.28,"n":14,"o":55.28,"t":"2026-10-16T13:35:00Z","v":993,"vw":55.30047},{"c":55.32,"h":55.34,"l":55.29,"n":41,"o":55.339,"t":"2026-10-16T13:40:00Z","v":4504,"vw":55.32746},{"c":55.29,"h":55.31,"l":55.29,"n":15,"o":55.31,"t":"2026-10-16T13:45:00Z","v":1225,"vw":55.296522},{"c":55.29,"h":55.29,"l":55.26,"n":71,"o":55.28,"t":"2026-10-16T13:50:00Z","v":9170,"vw":55.27834},{"c":55.26,"h":55.3,"l":55.26,"n":10,"o":55.3,"t":"2026-10-16T13:55:00Z","v":1030,"vw":55.280438},{"c":55.26,"h":55.295,"l":55.26,"n":24,"o":55.26,"t":"2026-10-16T14:00:00Z","v":4161,"vw":55.279454},{"c":55.2349,"h":55.25,"l":55.2349,"n":26,"o":55.24,"t":"2026-10-16T14:05:00Z","v":2175,"vw":55.240217},{"c":55.25,"h":55.25,"l":55.21,"n":130,"o":55.24,"t":"2026-10-16T14:10:00Z","v":18529,"vw":55.229635},{"c":55.22,"h":55.24,"l":55.22,"n":54,"o":55.24,"t":"2026-10-16T14:15:00Z","v":5409,"vw":55.229027},{"c":55.23,"h":55.245,"l":55.22,"n":57,"o":55.22,"t":"2026-10-16T14:20:00Z","v":3486,"vw":55.225516},{"c":55.24,"h":55.24,"l":55.22,"n":51,"o":55.24,"t":"2026-10-16T14:25:00Z","v":3319,"vw":55.233468},{"c":55.25,"h":55.25,"l":55.23,"n":33,"o":55.235,"t":"2026-10-16T14:30:00Z","v":4312,"vw":55.240635},{"c":55.23,"h":55.235,"l":55.22,"n":17,"o":55.23,"t":"2026-10-16T14:35:00Z","v":3803,"vw":55.223866},{"c":55.2032,"h":55.24,"l":55.2032,"n":41,"o":55.24,"t":"2026-10-16T14:40:00Z","v":4424,"vw":55.22873},{"c":55.2499,"h":55.25,"l":55.21,"n":69,"o":55.21,"t":"2026-10-16T14:45:00Z","v":10273,"vw":55.237235},{"c":55.25,"h":55.26,"l":55.23,"n":96,"o":55.25,"t":"2026-10-16T14:50:00Z","v":6604,"vw":55.249478},{"c":55.27,"h":55.2702,"l":55.245,"n":83,"o":55.25,"t":"2026-10-16T14:55:00Z","v":14893,"vw":55.262986},{"c":55.275,"h":55.28,"l":55.26,"n":31,"o":55.27,"t":"2026-10-16T15:00:00Z","v":2943,"vw":55.269293},{"c":55.22,"h":55.27,"l":55.22,"n":156,"o":55.27,"t":"2026-10-16T15:05:00Z","v":15434,"vw":55.239727},{"c":55.24,"h":55.24,"l":55.2,"n":53,"o":55.21,"t":"2026-10-16T15:10:00Z","v":8536,"vw":55.219686},{"c":55.2,"h":55.225,"l":55.19,"n":72,"o":55.22,"t":"2026-10-16T15:15:00Z","v":16214,"vw":55.217758},{"c":55.16,"h":55.2,"l":55.15,"n":26,"o":55.2,"t":"2026-10-16T15:20:00Z","v":5591,"vw":55.169794},{"c":55.17,"h":55.18,"l":55.17,"n":13,"o":55.175,"t":"2026-10-16T15:25:00Z","v":9010,"vw":55.174416},{"c":55.2,"h":55.2,"l":55.17,"n":56,"o":55.17,"t":"2026-10-16T15:30:00Z","v":4737,"vw":55.185296},{"c":55.21,"h":55.21,"l":55.18,"n":124,"o":55.18,"t":"2026-10-16T15:35:00Z","v":12148,"vw":55.198481},{"c":55.16,"h":55.205,"l":55.16,"n":28,"o":55.205,"t":"2026-10-16T15:40:00Z","v":2949,"vw":55.192289},{"c":55.14,"h":55.175,"l":55.14,"n":53,"o":55.17,"t":"2026-10-16T15:45:00Z","v":5341,"vw":55.160239},{"c":55.11,"h":55.14,"l":55.1,"n":58,"o":55.14,"t":"2026-10-16T15:50:00Z","v":11807,"vw":55.116098},{"c":55.065,"h":55.1,"l":55.06,"n":55,"o":55.09,"t":"2026-10-16T15:55:00Z","v":4180,"vw":55.087402},{"c":55.03,"h":55.05,"l":55.005,"n":79,"o":55.04,"t":"2026-10-16T16:00:00Z","v":18529,"vw":55.038959},{"c":55.04,"h":55.05,"l":55.03,"n":116,"o":55.045,"t":"2026-10-16T16:05:00Z","v":13734,"vw":55.043893},{"c":55.05,"h":55.06,"l":55.03,"n":132,"o":55.05,"t":"2026-10-16T16:10:00Z","v":17079,"vw":55.046657},{"c":55.05,"h":55.09,"l":55.03,"n":107,"o":55.08,"t":"2026-10-16T16:15:00Z","v":10810,"vw":55.064851},{"c":55.0553,"h":55.07,"l":55.05,"n":15,"o":55.06,"t":"2026-10-16T16:20:00Z","v":1063,"vw":55.060045},{"c":55.06,"h":55.065,"l":55.05,"n":22,"o":55.065,"t":"2026-10-16T16:25:00Z","v":6756,"vw":55.062394},{"c":55.01,"h":55.04,"l":55.01,"n":61,"o":55.04,"t":"2026-10-16T16:30:00Z","v":4183,"vw":55.020305},{"c":55.01,"h":55.02,"l":55,"n":48,"o":55,"t":"2026-10-16T16:35:00Z","v":6565,"vw":55.01003},{"c":55.0155,"h":55.0155,"l":54.98,"n":145,"o":55,"t":"2026-10-16T16:40:00Z","v":15766,"vw":55.000501},{"c":54.97,"h":55.02,"l":54.96,"n":53,"o":55.01,"t":"2026-10-16T16:45:00Z","v":5722,"vw":54.995718},{"c":54.9652,"h":54.99,"l":54.95,"n":49,"o":54.96,"t":"2026-10-16T16:50:00Z","v":5416,"vw":54.961828},{"c":54.99,"h":54.99,"l":54.96,"n":30,"o":54.96,"t":"2026-10-16T16:55:00Z","v":2301,"vw":54.969048},{"c":54.92,"h":54.98,"l":54.92,"n":38,"o":54.98,"t":"2026-10-16T17:00:00Z","v":3254,"vw":54.956539},{"c":54.885,"h":54.9,"l":54.86,"n":78,"o":54.9,"t":"2026-10-16T17:05:00Z","v":8285,"vw":54.874684},{"c":54.86,"h":54.89,"l":54.85,"n":29,"o":54.89,"t":"2026-10-16T17:10:00Z","v":4517,"vw":54.873058},{"c":54.83,"h":54.85,"l":54.82,"n":29,"o":54.85,"t":"2026-10-16T17:15:00Z","v":3028,"vw":54.831774},{"c":54.85,"h":54.85,"l":54.8,"n":37,"o":54.81,"t":"2026-10-16T17:20:00Z","v":5162,"vw":54.820631},{"c":54.885,"h":54.89,"l":54.85,"n":24,"o":54.87,"t":"2026-10-16T17:25:00Z","v":23128,"vw":54.862773},{"c":54.92,"h":54.92,"l":54.87,"n":95,"o":54.8703,"t":"2026-10-16T17:30:00Z","v":13366,"vw":54.889465},{"c":54.885,"h":54.93,"l":54.88,"n":42,"o":54.93,"t":"2026-10-16T17:35:00Z","v":6005,"vw":54.905085},{"c":54.95,"h":54.97,"l":54.885,"n":70,"o":54.885,"t":"2026-10-16T17:40:00Z","v":7624,"vw":54.947736},{"c":54.92,"h":54.94,"l":54.92,"n":44,"o":54.94,"t":"2026-10-16T17:45:00Z","v":5824,"vw":54.923507},{"c":54.88,"h":54.925,"l":54.88,"n":110,"o":54.91,"t":"2026-10-16T17:50:00Z","v":10680,"vw":54.900591},{"c":54.87,"h":54.8898,"l":54.86,"n":40,"o":54.88,"t":"2026-10-16T17:55:00Z","v":4374,"vw":54.878598},{"c":54.8,"h":54.86,"l":54.8,"n":33,"o":54.86,"t":"2026-10-16T18:00:00Z","v":2215,"vw":54.83033},{"c":54.84,"h":54.8499,"l":54.805,"n":43,"o":54.805,"t":"2026-10-16T18:05:00Z","v":7530,"vw":54.82844},{"c":54.84,"h":54.85,"l":54.824,"n":69,"o":54.85,"t":"2026-10-16T18:10:00Z","v":15573,"vw":54.837026},{"c":54.79,"h":54.8499,"l":54.79,"n":22,"o":54.84,"t":"2026-10-16T18:15:00Z","v":2143,"vw":54.825685},{"c":54.81,"h":54.82,"l":54.77,"n":48,"o":54.775,"t":"2026-10-16T18:20:00Z","v":5443,"vw":54.783671},{"c":54.79,"h":54.81,"l":54.78,"n":24,"o":54.81,"t":"2026-10-16T18:25:00Z","v":3274,"vw":54.791773},{"c":54.82,"h":54.82,"l":54.78,"n":23,"o":54.8,"t":"2026-10-16T18:30:00Z","v":1589,"vw":54.805213},{"c":54.81,"h":54.81,"l":54.78,"n":22,"o":54.7901,"t":"2026-10-16T18:35:00Z","v":2526,"vw":54.795024},{"c":54.79,"h":54.8,"l":54.77,"n":48,"o":54.8,"t":"2026-10-16T18:40:00Z","v":2832,"vw":54.789369},{"c":54.8,"h":54.8,"l":54.775,"n":59,"o":54.792,"t":"2026-10-16T18:45:00Z","v":8983,"vw":54.782461},{"c":54.76,"h":54.8,"l":54.745,"n":36,"o":54.8,"t":"2026-10-16T18:50:00Z","v":10311,"vw":54.777691},{"c":54.76,"h":54.77,"l":54.745,"n":21,"o":54.7599,"t":"2026-10-16T18:55:00Z","v":9505,"vw":54.757546},{"c":54.75,"h":54.77,"l":54.75,"n":55,"o":54.765,"t":"2026-10-16T19:00:00Z","v":8159,"vw":54.759382},{"c":54.73,"h":54.73,"l":54.71,"n":44,"o":54.73,"t":"2026-10-16T19:05:00Z","v":2971,"vw":54.719307},{"c":54.81,"h":54.81,"l":54.74,"n":136,"o":54.74,"t":"2026-10-16T19:10:00Z","v":13543,"vw":54.780289},{"c":54.8,"h":54.82,"l":54.77,"n":184,"o":54.81,"t":"2026-10-16T19:15:00Z","v":19438,"vw":54.803028},{"c":54.81,"h":54.82,"l":54.7701,"n":129,"o":54.8099,"t":"2026-10-16T19:20:00Z","v":13390,"vw":54.803927},{"c":54.81,"h":54.82,"l":54.79,"n":82,"o":54.81,"t":"2026-10-16T19:25:00Z","v":9946,"vw":54.804191},{"c":54.79,"h":54.84,"l":54.785,"n":54,"o":54.82,"t":"2026-10-16T19:30:00Z","v":5306,"vw":54.805412},{"c":54.788,"h":54.81,"l":54.78,"n":72,"o":54.7901,"t":"2026-10-16T19:35:00Z","v":10328,"vw":54.788089},{"c":54.755,"h":54.78,"l":54.74,"n":64,"o":54.78,"t":"2026-10-16T19:40:00Z","v":4585,"vw":54.761299},{"c":54.78,"h":54.79,"l":54.75,"n":97,"o":54.76,"t":"2026-10-16T19:45:00Z","v":8634,"vw":54.780584},{"c":54.82,"h":54.82,"l":54.79,"n":119,"o":54.79,"t":"2026-10-16T19:50:00Z","v":15596,"vw":54.802381},{"c":54.83,"h":54.875,"l":54.8,"n":76,"o":54.83,"t":"2026-10-16T19:55:00Z","v":5917,"vw":54.833738},{"c":54.86,"h":54.86,"l":54.86,"n":3,"o":54.86,"t":"2026-10-16T20:00:00Z","v":280,"vw":54.86},{"c":55.16,"h":55.21,"l":55,"n":26,"o":55,"t":"2026-10-19T08:05:00Z","v":5105,"vw":55.044314},{"c":55,"h":55.06,"l":55,"n":14,"o":55.06,"t":"2026-10-19T08:10:00Z","v":1101,"vw":55.045556},{"c":55,"h":55.01,"l":54.98,"n":42,"o":54.98,"t":"2026-10-19T09:40:00Z","v":2420,"vw":55.002807},{"c":55,"h":55,"l":55,"n":35,"o":55,"t":"2026-10-19T09:45:00Z","v":1900,"vw":55},{"c":54.78,"h":54.9204,"l":54.75,"n":56,"o":54.76,"t":"2026-10-19T13:30:00Z","v":6325,"vw":54.776249},{"c":54.73,"h":54.77,"l":54.725,"n":20,"o":54.77,"t":"2026-10-19T13:35:00Z","v":2190,"vw":54.742721},{"c":54.76,"h":54.76,"l":54.73,"n":17,"o":54.73,"t":"2026-10-19T13:40:00Z","v":3268,"vw":54.752903},{"c":54.765,"h":54.78,"l":54.73,"n":52,"o":54.74,"t":"2026-10-19T13:45:00Z","v":10417,"vw":54.755411},{"c":54.76,"h":54.77,"l":54.75,"n":36,"o":54.76,"t":"2026-10-19T13:50:00Z","v":6446,"vw":54.761755},{"c":54.73,"h":54.77,"l":54.73,"n":66,"o":54.76,"t":"2026-10-19T13:55:00Z","v":8220,"vw":54.748541},{"c":54.67,"h":54.71,"l":54.66,"n":42,"o":54.69,"t":"2026-10-19T14:00:00Z","v":3737,"vw":54.681988},{"c":54.745,"h":54.75,"l":54.68,"n":87,"o":54.69,"t":"2026-10-19T14:05:00Z","v":13479,"vw":54.717147},{"c":54.78,"h":54.78,"l":54.73,"n":46,"o":54.73,"t":"2026-10-19T14:10:00Z","v":4800,"vw":54.749131},{"c":54.81,"h":54.835,"l":54.8,"n":35,"o":54.815,"t":"2026-10-19T14:15:00Z","v":4320,"vw":54.817138},{"c":54.7905,"h":54.82,"l":54.79,"n":81,"o":54.82,"t":"2026-10-19T14:20:00Z","v":8053,"vw":54.807627},{"c":54.79,"h":54.8,"l":54.77,"n":46,"o":54.79,"t":"2026-10-19T14:25:00Z","v":5051,"vw":54.791885},{"c":54.725,"h":54.81,"l":54.7201,"n":55,"o":54.8,"t":"2026-10-19T14:30:00Z","v":6024,"vw":54.749098},{"c":54.7099,"h":54.74,"l":54.7,"n":24,"o":54.73,"t":"2026-10-19T14:35:00Z","v":2585,"vw":54.71914},{"c":54.7,"h":54.71,"l":54.6896,"n":49,"o":54.7,"t":"2026-10-19T14:40:00Z","v":7428,"vw":54.699471},{"c":54.699,"h":54.71,"l":54.699,"n":22,"o":54.71,"t":"2026-10-19T14:45:00Z","v":876,"vw":54.705318},{"c":54.68,"h":54.69,"l":54.66,"n":95,"o":54.685,"t":"2026-10-19T14:50:00Z","v":14693,"vw":54.67371},{"c":54.71,"h":54.71,"l":54.68,"n":183,"o":54.68,"t":"2026-10-19T14:55:00Z","v":19038,"vw":54.687822},{"c":54.72,"h":54.72,"l":54.7,"n":11,"o":54.705,"t":"2026-10-19T15:00:00Z","v":1432,"vw":54.709632},{"c":54.73,"h":54.75,"l":54.72,"n":32,"o":54.72,"t":"2026-10-19T15:05:00Z","v":5828,"vw":54.731744},{"c":54.7499,"h":54.75,"l":54.71,"n":47,"o":54.725,"t":"2026-10-19T15:10:00Z","v":11625,"vw":54.741586},{"c":54.785,"h":54.79,"l":54.755,"n":82,"o":54.76,"t":"2026-10-19T15:15:00Z","v":10310,"vw":54.768906},{"c":54.82,"h":54.82,"l":54.775,"n":96,"o":54.78,"t":"2026-10-19T15:20:00Z","v":18040,"vw":54.798566},{"c":54.86,"h":54.875,"l":54.81,"n":72,"o":54.82,"t":"2026-10-19T15:25:00Z","v":10780,"vw":54.856344},{"c":54.86,"h":54.86,"l":54.84,"n":112,"o":54.86,"t":"2026-10-19T15:30:00Z","v":23916,"vw":54.850067},{"c":54.88,"h":54.89,"l":54.85,"n":66,"o":54.86,"t":"2026-10-19T15:35:00Z","v":7983,"vw":54.880551},{"c":54.86,"h":54.88,"l":54.86,"n":48,"o":54.88,"t":"2026-10-19T15:40:00Z","v":5615,"vw":54.870881},{"c":54.85,"h":54.85,"l":54.84,"n":14,"o":54.85,"t":"2026-10-19T15:45:00Z","v":728,"vw":54.845},{"c":54.86,"h":54.86,"l":54.85,"n":22,"o":54.855,"t":"2026-10-19T15:50:00Z","v":1455,"vw":54.857982},{"c":54.84,"h":54.86,"l":54.84,"n":40,"o":54.85,"t":"2026-10-19T15:55:00Z","v":5836,"vw":54.848392},{"c":54.76,"h":54.83,"l":54.75,"n":51,"o":54.83,"t":"2026-10-19T16:00:00Z","v":5827,"vw":54.791388},{"c":54.77,"h":54.79,"l":54.74,"n":56,"o":54.79,"t":"2026-10-19T16:05:00Z","v":9459,"vw":54.76447},{"c":54.79,"h":54.79,"l":54.758,"n":49,"o":54.758,"t":"2026-10-19T16:10:00Z","v":3538,"vw":54.775986},{"c":54.77,"h":54.79,"l":54.77,"n":21,"o":54.77,"t":"2026-10-19T16:15:00Z","v":1468,"vw":54.778051},{"c":54.744,"h":54.765,"l":54.74,"n":36,"o":54.76,"t":"2026-10-19T16:20:00Z","v":5987,"vw":54.75419},{"c":54.76,"h":54.76,"l":54.75,"n":51,"o":54.76,"t":"2026-10-19T16:25:00Z","v":6072,"vw":54.754826},{"c":54.74,"h":54.75,"l":54.72,"n":45,"o":54.75,"t":"2026-10-19T16:30:00Z","v":5959,"vw":54.730993},{"c":54.725,"h":54.74,"l":54.72,"n":35,"o":54.74,"t":"2026-10-19T16:35:00Z","v":5711,"vw":54.729804},{"c":54.735,"h":54.74,"l":54.73,"n":14,"o":54.73,"t":"2026-10-19T16:40:00Z","v":1922,"vw":54.732235},{"c":54.7,"h":54.73,"l":54.7,"n":153,"o":54.73,"t":"2026-10-19T16:45:00Z","v":31726,"vw":54.712403},{"c":54.7,"h":54.71,"l":54.695,"n":48,"o":54.71,"t":"2026-10-19T16:50:00Z","v":6032,"vw":54.701533},{"c":54.69,"h":54.695,"l":54.68,"n":50,"o":54.695,"t":"2026-10-19T16:55:00Z","v":7399,"vw":54.690333},{"c":54.68,"h":54.6875,"l":54.67,"n":42,"o":54.6709,"t":"2026-10-19T17:00:00Z","v":4705,"vw":54.677671},{"c":54.63,"h":54.68,"l":54.625,"n":98,"o":54.68,"t":"2026-10-19T17:05:00Z","v":12121,"vw":54.657184},{"c":54.64,"h":54.645,"l":54.64,"n":22,"o":54.64,"t":"2026-10-19T17:10:00Z","v":1425,"vw":54.641454},{"c":54.66,"h":54.66,"l":54.63,"n":54,"o":54.65,"t":"2026-10-19T17:15:00Z","v":7146,"vw":54.647856},{"c":54.65,"h":54.65,"l":54.64,"n":40,"o":54.64,"t":"2026-10-19T17:20:00Z","v":7502,"vw":54.644149},{"c":54.67,"h":54.67,"l":54.65,"n":65,"o":54.65,"t":"2026-10-19T17:25:00Z","v":6434,"vw":54.657299},{"c":54.655,"h":54.67,"l":54.655,"n":39,"o":54.655,"t":"2026-10-19T17:30:00Z","v":2942,"vw":54.664319},{"c":54.65,"h":54.65,"l":54.65,"n":4,"o":54.65,"t":"2026-10-19T17:35:00Z","v":158,"vw":54.65},{"c":54.67,"h":54.67,"l":54.645,"n":91,"o":54.65,"t":"2026-10-19T17:40:00Z","v":19541,"vw":54.661253},{"c":54.63,"h":54.66,"l":54.63,"n":25,"o":54.66,"t":"2026-10-19T17:45:00Z","v":2825,"vw":54.647262},{"c":54.65,"h":54.66,"l":54.635,"n":50,"o":54.6499,"t":"2026-10-19T17:50:00Z","v":4364,"vw":54.648154},{"c":54.67,"h":54.67,"l":54.64,"n":64,"o":54.65,"t":"2026-10-19T17:55:00Z","v":6171,"vw":54.656003},{"c":54.65,"h":54.68,"l":54.62,"n":150,"o":54.67,"t":"2026-10-19T18:00:00Z","v":17376,"vw":54.643413},{"c":54.66,"h":54.67,"l":54.65,"n":40,"o":54.66,"t":"2026-10-19T18:05:00Z","v":9152,"vw":54.658182},{"c":54.67,"h":54.68,"l":54.66,"n":26,"o":54.66,"t":"2026-10-19T18:10:00Z","v":2289,"vw":54.663378},{"c":54.675,"h":54.68,"l":54.675,"n":41,"o":54.675,"t":"2026-10-19T18:15:00Z","v":3963,"vw":54.677467},{"c":54.66,"h":54.67,"l":54.655,"n":36,"o":54.67,"t":"2026-10-19T18:20:00Z","v":1975,"vw":54.660769},{"c":54.64,"h":54.66,"l":54.63,"n":22,"o":54.66,"t":"2026-10-19T18:25:00Z","v":1848,"vw":54.642399},{"c":54.64,"h":54.65,"l":54.64,"n":32,"o":54.64,"t":"2026-10-19T18:30:00Z","v":3428,"vw":54.641572},{"c":54.64,"h":54.65,"l":54.62,"n":26,"o":54.63,"t":"2026-10-19T18:35:00Z","v":3169,"vw":54.640908},{"c":54.65,"h":54.66,"l":54.65,"n":38,"o":54.655,"t":"2026-10-19T18:40:00Z","v":1667,"vw":54.655843},{"c":54.66,"h":54.67,"l":54.66,"n":14,"o":54.66,"t":"2026-10-19T18:45:00Z","v":1097,"vw":54.664763},{"c":54.645,"h":54.66,"l":54.64,"n":35,"o":54.66,"t":"2026-10-19T18:50:00Z","v":6771,"vw":54.652159},{"c":54.65,"h":54.66,"l":54.6401,"n":149,"o":54.645,"t":"2026-10-19T18:55:00Z","v":9269,"vw":54.649861},{"c":54.65,"h":54.66,"l":54.64,"n":79,"o":54.64,"t":"2026-10-19T19:00:00Z","v":7354,"vw":54.651413},{"c":54.63,"h":54.6651,"l":54.62,"n":48,"o":54.655,"t":"2026-10-19T19:05:00Z","v":4656,"vw":54.636693},{"c":54.62,"h":54.65,"l":54.62,"n":45,"o":54.63,"t":"2026-10-19T19:10:00Z","v":7801,"vw":54.634586},{"c":54.645,"h":54.65,"l":54.625,"n":24,"o":54.625,"t":"2026-10-19T19:15:00Z","v":4879,"vw":54.644933},{"c":54.66,"h":54.67,"l":54.63,"n":83,"o":54.66,"t":"2026-10-19T19:20:00Z","v":21164,"vw":54.641106},{"c":54.64,"h":54.6801,"l":54.63,"n":81,"o":54.665,"t":"2026-10-19T19:25:00Z","v":9391,"vw":54.659825},{"c":54.65,"h":54.65,"l":54.63,"n":54,"o":54.635,"t":"2026-10-19T19:30:00Z","v":4620,"vw":54.641019},{"c":54.635,"h":54.6497,"l":54.635,"n":48,"o":54.6401,"t":"2026-10-19T19:35:00Z","v":4520,"vw":54.641712},{"c":54.65,"h":54.66,"l":54.63,"n":94,"o":54.64,"t":"2026-10-19T19:40:00Z","v":13748,"vw":54.640306},{"c":54.65,"h":54.65,"l":54.64,"n":33,"o":54.65,"t":"2026-10-19T19:45:00Z","v":2810,"vw":54.647642},{"c":54.61,"h":54.64,"l":54.6,"n":92,"o":54.64,"t":"2026-10-19T19:50:00Z","v":10478,"vw":54.613803},{"c":54.6,"h":54.62,"l":54.57,"n":160,"o":54.61,"t":"2026-10-19T19:55:00Z","v":17527,"vw":54.596345},{"c":54.6,"h":54.6,"l":54.6,"n":6,"o":54.6,"t":"2026-10-19T20:00:00Z","v":202,"vw":54.6},{"c":54.51,"h":54.54,"l":54.49,"n":26,"o":54.54,"t":"2026-10-20T13:30:00Z","v":5758,"vw":54.530544},{"c":54.56,"h":54.57,"l":54.54,"n":99,"o":54.55,"t":"2026-10-20T13:35:00Z","v":16657,"vw":54.551641},{"c":54.53,"h":54.58,"l":54.52,"n":97,"o":54.56,"t":"2026-10-20T13:40:00Z","v":14843,"vw":54.556912},{"c":54.58,"h":54.6,"l":54.56,"n":36,"o":54.57,"t":"2026-10-20T13:45:00Z","v":6592,"vw":54.579883},{"c":54.615,"h":54.62,"l":54.6,"n":41,"o":54.6,"t":"2026-10-20T13:50:00Z","v":6060,"vw":54.608022},{"c":54.65,"h":54.65,"l":54.61,"n":86,"o":54.6199,"t":"2026-10-20T13:55:00Z","v":16651,"vw":54.626595},{"c":54.64,"h":54.67,"l":54.63,"n":87,"o":54.64,"t":"2026-10-20T14:00:00Z","v":21188,"vw":54.652655},{"c":54.68,"h":54.69,"l":54.64,"n":130,"o":54.64,"t":"2026-10-20T14:05:00Z","v":24432,"vw":54.654104},{"c":54.7,"h":54.7172,"l":54.65,"n":75,"o":54.67,"t":"2026-10-20T14:10:00Z","v":14082,"vw":54.672443},{"c":54.77,"h":54.77,"l":54.71,"n":82,"o":54.71,"t":"2026-10-20T14:15:00Z","v":15062,"vw":54.730809},{"c":54.86,"h":54.86,"l":54.76,"n":47,"o":54.76,"t":"2026-10-20T14:20:00Z","v":8041,"vw":54.813816},{"c":54.93,"h":54.93,"l":54.855,"n":67,"o":54.855,"t":"2026-10-20T14:25:00Z","v":12404,"vw":54.890796},{"c":54.92,"h":54.95,"l":54.9,"n":113,"o":54.95,"t":"2026-10-20T14:30:00Z","v":12700,"vw":54.93938},{"c":54.93,"h":54.93,"l":54.89,"n":102,"o":54.91,"t":"2026-10-20T14:35:00Z","v":19033,"vw":54.913826},{"c":54.95,"h":54.9899,"l":54.92,"n":23,"o":54.92,"t":"2026-10-20T14:40:00Z","v":4428,"vw":54.963271},{"c":54.93,"h":54.96,"l":54.93,"n":8,"o":54.96,"t":"2026-10-20T14:45:00Z","v":381,"vw":54.946239},{"c":54.92,"h":54.94,"l":54.915,"n":48,"o":54.9296,"t":"2026-10-20T14:50:00Z","v":5652,"vw":54.930841},{"c":54.94,"h":54.94,"l":54.92,"n":10,"o":54.9301,"t":"2026-10-20T14:55:00Z","v":2510,"vw":54.935939},{"c":54.89,"h":54.935,"l":54.89,"n":27,"o":54.935,"t":"2026-10-20T15:00:00Z","v":3446,"vw":54.909542},{"c":54.91,"h":54.92,"l":54.89,"n":30,"o":54.8999,"t":"2026-10-20T15:05:00Z","v":3831,"vw":54.90611},{"c":54.77,"h":54.9,"l":54.7642,"n":85,"o":54.9,"t":"2026-10-20T15:10:00Z","v":10139,"vw":54.833541},{"c":54.81,"h":54.83,"l":54.81,"n":29,"o":54.82,"t":"2026-10-20T15:15:00Z","v":3914,"vw":54.819449},{"c":54.79,"h":54.85,"l":54.79,"n":34,"o":54.815,"t":"2026-10-20T15:20:00Z","v":5086,"vw":54.825667},{"c":54.77,"h":54.7993,"l":54.77,"n":72,"o":54.79,"t":"2026-10-20T15:25:00Z","v":11278,"vw":54.781671},{"c":54.75,"h":54.77,"l":54.73,"n":177,"o":54.77,"t":"2026-10-20T15:30:00Z","v":29989,"vw":54.746973},{"c":54.788,"h":54.79,"l":54.74,"n":81,"o":54.76,"t":"2026-10-20T15:35:00Z","v":10731,"vw":54.775256},{"c":54.8367,"h":54.8367,"l":54.8,"n":21,"o":54.81,"t":"2026-10-20T15:40:00Z","v":1773,"vw":54.811539},{"c":54.83,"h":54.84,"l":54.81,"n":48,"o":54.83,"t":"2026-10-20T15:45:00Z","v":4604,"vw":54.825796},{"c":54.845,"h":54.845,"l":54.82,"n":10,"o":54.8298,"t":"2026-10-20T15:50:00Z","v":1042,"vw":54.836269},{"c":54.86,"h":54.86,"l":54.8499,"n":33,"o":54.855,"t":"2026-10-20T15:55:00Z","v":3663,"vw":54.854033},{"c":54.84,"h":54.87,"l":54.84,"n":51,"o":54.87,"t":"2026-10-20T16:00:00Z","v":6890,"vw":54.851201},{"c":54.86,"h":54.89,"l":54.84,"n":39,"o":54.84,"t":"2026-10-20T16:05:00Z","v":7702,"vw":54.865902},{"c":54.845,"h":54.8526,"l":54.83,"n":31,"o":54.8526,"t":"2026-10-20T16:10:00Z","v":3338,"vw":54.837214},{"c":54.82,"h":54.855,"l":54.81,"n":79,"o":54.85,"t":"2026-10-20T16:15:00Z","v":12795,"vw":54.823434},{"c":54.89,"h":54.89,"l":54.82,"n":37,"o":54.82,"t":"2026-10-20T16:20:00Z","v":3705,"vw":54.841247},{"c":54.87,"h":54.8868,"l":54.87,"n":19,"o":54.87,"t":"2026-10-20T16:25:00Z","v":2281,"vw":54.873468},{"c":54.87,"h":54.8999,"l":54.87,"n":28,"o":54.8709,"t":"2026-10-20T16:30:00Z","v":6379,"vw":54.876738},{"c":54.91,"h":54.91,"l":54.89,"n":8,"o":54.89,"t":"2026-10-20T16:35:00Z","v":1157,"vw":54.893806},{"c":54.88,"h":54.9,"l":54.88,"n":26,"o":54.88,"t":"2026-10-20T16:40:00Z","v":3787,"vw":54.886042},{"c":54.89,"h":54.89,"l":54.87,"n":39,"o":54.8825,"t":"2026-10-20T16:45:00Z","v":5164,"vw":54.884535},{"c":54.83,"h":54.8846,"l":54.83,"n":67,"o":54.8846,"t":"2026-10-20T16:50:00Z","v":7705,"vw":54.843908},{"c":54.835,"h":54.85,"l":54.835,"n":21,"o":54.84,"t":"2026-10-20T16:55:00Z","v":2398,"vw":54.838947},{"c":54.84,"h":54.86,"l":54.82,"n":47,"o":54.84,"t":"2026-10-20T17:00:00Z","v":7191,"vw":54.837578},{"c":54.82,"h":54.825,"l":54.81,"n":41,"o":54.825,"t":"2026-10-20T17:05:00Z","v":5921,"vw":54.819781},{"c":54.85,"h":54.85,"l":54.82,"n":24,"o":54.82,"t":"2026-10-20T17:10:00Z","v":2853,"vw":54.847797},{"c":54.87,"h":54.87,"l":54.85,"n":40,"o":54.86,"t":"2026-10-20T17:15:00Z","v":3029,"vw":54.86078},{"c":54.88,"h":54.88,"l":54.86,"n":38,"o":54.86,"t":"2026-10-20T17:20:00Z","v":5683,"vw":54.869614},{"c":54.89,"h":54.89,"l":54.88,"n":14,"o":54.88,"t":"2026-10-20T17:25:00Z","v":1672,"vw":54.882379},{"c":54.91,"h":54.91,"l":54.9,"n":23,"o":54.9,"t":"2026-10-20T17:30:00Z","v":5697,"vw":54.901594},{"c":54.9001,"h":54.91,"l":54.9,"n":12,"o":54.9,"t":"2026-10-20T17:35:00Z","v":956,"vw":54.903668},{"c":54.9195,"h":54.92,"l":54.9,"n":37,"o":54.92,"t":"2026-10-20T17:40:00Z","v":4082,"vw":54.912011},{"c":54.91,"h":54.92,"l":54.91,"n":21,"o":54.92,"t":"2026-10-20T17:45:00Z","v":2322,"vw":54.912703},{"c":54.94,"h":54.94,"l":54.92,"n":69,"o":54.92,"t":"2026-10-20T17:50:00Z","v":3481,"vw":54.929178},{"c":54.91,"h":54.92,"l":54.905,"n":56,"o":54.92,"t":"2026-10-20T17:55:00Z","v":5708,"vw":54.911962},{"c":54.92,"h":54.93,"l":54.91,"n":62,"o":54.92,"t":"2026-10-20T18:00:00Z","v":7728,"vw":54.91896},{"c":54.92,"h":54.93,"l":54.915,"n":43,"o":54.92,"t":"2026-10-20T18:05:00Z","v":7386,"vw":54.922265},{"c":54.92,"h":54.92,"l":54.92,"n":8,"o":54.92,"t":"2026-10-20T18:10:00Z","v":891,"vw":54.92},{"c":54.91,"h":54.92,"l":54.91,"n":14,"o":54.92,"t":"2026-10-20T18:15:00Z","v":678,"vw":54.916},{"c":54.9,"h":54.93,"l":54.9,"n":51,"o":54.92,"t":"2026-10-20T18:20:00Z","v":4061,"vw":54.916351},{"c":54.9,"h":54.91,"l":54.8975,"n":40,"o":54.9,"t":"2026-10-20T18:25:00Z","v":3569,"vw":54.900673},{"c":54.88,"h":54.8991,"l":54.88,"n":26,"o":54.895,"t":"2026-10-20T18:30:00Z","v":3152,"vw":54.884932},{"c":54.88,"h":54.88,"l":54.86,"n":73,"o":54.88,"t":"2026-10-20T18:35:00Z","v":10096,"vw":54.875212},{"c":54.85,"h":54.87,"l":54.84,"n":21,"o":54.87,"t":"2026-10-20T18:40:00Z","v":1211,"vw":54.853495},{"c":54.87,"h":54.8838,"l":54.85,"n":103,"o":54.85,"t":"2026-10-20T18:45:00Z","v":12743,"vw":54.865057},{"c":54.895,"h":54.8999,"l":54.88,"n":19,"o":54.88,"t":"2026-10-20T18:50:00Z","v":2807,"vw":54.894031},{"c":54.88,"h":54.9,"l":54.88,"n":28,"o":54.9,"t":"2026-10-20T18:55:00Z","v":4758,"vw":54.894498},{"c":54.89,"h":54.895,"l":54.89,"n":28,"o":54.89,"t":"2026-10-20T19:00:00Z","v":2407,"vw":54.892044},{"c":54.89,"h":54.9,"l":54.88,"n":152,"o":54.895,"t":"2026-10-20T19:05:00Z","v":25931,"vw":54.890732},{"c":54.87,"h":54.89,"l":54.87,"n":33,"o":54.89,"t":"2026-10-20T19:10:00Z","v":3378,"vw":54.880306},{"c":54.875,"h":54.88,"l":54.86,"n":45,"o":54.86,"t":"2026-10-20T19:15:00Z","v":5517,"vw":54.869071},{"c":54.86,"h":54.87,"l":54.85,"n":119,"o":54.87,"t":"2026-10-20T19:20:00Z","v":19442,"vw":54.863593},{"c":54.87,"h":54.87,"l":54.86,"n":16,"o":54.86,"t":"2026-10-20T19:25:00Z","v":687,"vw":54.865626},{"c":54.8899,"h":54.8899,"l":54.865,"n":99,"o":54.88,"t":"2026-10-20T19:30:00Z","v":14550,"vw":54.87641},{"c":54.86,"h":54.88,"l":54.86,"n":32,"o":54.8701,"t":"2026-10-20T19:35:00Z","v":4564,"vw":54.866389},{"c":54.89,"h":54.89,"l":54.87,"n":56,"o":54.8708,"t":"2026-10-20T19:40:00Z","v":7396,"vw":54.878131},{"c":54.89,"h":54.9,"l":54.87,"n":45,"o":54.888,"t":"2026-10-20T19:45:00Z","v":4936,"vw":54.889435},{"c":54.88,"h":54.88,"l":54.86,"n":80,"o":54.86,"t":"2026-10-20T19:50:00Z","v":15642,"vw":54.873105},{"c":54.86,"h":54.9,"l":54.86,"n":86,"o":54.88,"t":"2026-10-20T19:55:00Z","v":18227,"vw":54.876813},{"c":54.88,"h":54.88,"l":54.88,"n":4,"o":54.88,"t":"2026-10-20T20:00:00Z","v":109,"vw":54.88},{"c":54.89,"h":54.89,"l":54.89,"n":2,"o":54.89,"t":"2026-10-21T11:30:00Z","v":110,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-21T11:55:00Z","v":100,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-21T12:00:00Z","v":100,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-21T12:35:00Z","v":100,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":2,"o":54.89,"t":"2026-10-21T12:55:00Z","v":200,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":3,"o":54.89,"t":"2026-10-21T13:00:00Z","v":1500,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":2,"o":54.89,"t":"2026-10-21T13:05:00Z","v":500,"vw":54.89},{"c":55.08,"h":55.26,"l":55.07,"n":35,"o":55.26,"t":"2026-10-21T13:30:00Z","v":8101,"vw":55.19795},{"c":55.09,"h":55.14,"l":55.07,"n":44,"o":55.13,"t":"2026-10-21T13:35:00Z","v":4521,"vw":55.105818},{"c":55.07,"h":55.1,"l":55.06,"n":32,"o":55.075,"t":"2026-10-21T13:40:00Z","v":8702,"vw":55.067618},{"c":55.1082,"h":55.11,"l":55.07,"n":53,"o":55.07,"t":"2026-10-21T13:45:00Z","v":5225,"vw":55.08507},{"c":55.1,"h":55.145,"l":55.09,"n":31,"o":55.12,"t":"2026-10-21T13:50:00Z","v":2350,"vw":55.113509},{"c":55.12,"h":55.13,"l":55.11,"n":118,"o":55.11,"t":"2026-10-21T13:55:00Z","v":32031,"vw":55.126484},{"c":55.097,"h":55.12,"l":55.08,"n":48,"o":55.08,"t":"2026-10-21T14:00:00Z","v":9118,"vw":55.102774},{"c":55.04,"h":55.06,"l":55.02,"n":76,"o":55.06,"t":"2026-10-21T14:05:00Z","v":53644,"vw":55.038973},{"c":55.07,"h":55.09,"l":55.04,"n":112,"o":55.04,"t":"2026-10-21T14:10:00Z","v":13194,"vw":55.057845},{"c":55.04,"h":55.07,"l":55.04,"n":33,"o":55.07,"t":"2026-10-21T14:15:00Z","v":3688,"vw":55.054337},{"c":55.0674,"h":55.08,"l":55.04,"n":110,"o":55.0699,"t":"2026-10-21T14:20:00Z","v":8700,"vw":55.053867},{"c":55.07,"h":55.1,"l":55.07,"n":120,"o":55.07,"t":"2026-10-21T14:25:00Z","v":14872,"vw":55.081368},{"c":55.1,"h":55.11,"l":55.07,"n":69,"o":55.07,"t":"2026-10-21T14:30:00Z","v":10693,"vw":55.089702},{"c":55.06,"h":55.1,"l":55.06,"n":30,"o":55.09,"t":"2026-10-21T14:35:00Z","v":4071,"vw":55.087652},{"c":55.08,"h":55.08,"l":55.06,"n":21,"o":55.06,"t":"2026-10-21T14:40:00Z","v":2224,"vw":55.06527},{"c":55.1,"h":55.1,"l":55.08,"n":34,"o":55.09,"t":"2026-10-21T14:45:00Z","v":4251,"vw":55.091957},{"c":55.0699,"h":55.1,"l":55.0699,"n":152,"o":55.1,"t":"2026-10-21T14:50:00Z","v":13603,"vw":55.083374},{"c":55.02,"h":55.0599,"l":55.02,"n":51,"o":55.0599,"t":"2026-10-21T14:55:00Z","v":4802,"vw":55.043795},{"c":55.04,"h":55.05,"l":55.025,"n":111,"o":55.03,"t":"2026-10-21T15:00:00Z","v":14909,"vw":55.034539},{"c":55.06,"h":55.06,"l":55.03,"n":59,"o":55.05,"t":"2026-10-21T15:05:00Z","v":4170,"vw":55.052387},{"c":55.09,"h":55.09,"l":55.065,"n":35,"o":55.0799,"t":"2026-10-21T15:10:00Z","v":2869,"vw":55.07497},{"c":55.075,"h":55.1,"l":55.07,"n":92,"o":55.085,"t":"2026-10-21T15:15:00Z","v":8695,"vw":55.080365},{"c":55.11,"h":55.11,"l":55.08,"n":21,"o":55.08,"t":"2026-10-21T15:20:00Z","v":899,"vw":55.098},{"c":55.13,"h":55.13,"l":55.1,"n":62,"o":55.11,"t":"2026-10-21T15:25:00Z","v":7050,"vw":55.108991},{"c":55.16,"h":55.165,"l":55.13,"n":47,"o":55.13,"t":"2026-10-21T15:30:00Z","v":8618,"vw":55.142815},{"c":55.17,"h":55.18,"l":55.145,"n":66,"o":55.15,"t":"2026-10-21T15:35:00Z","v":10024,"vw":55.164842},{"c":55.16,"h":55.19,"l":55.14,"n":134,"o":55.17,"t":"2026-10-21T15:40:00Z","v":31823,"vw":55.156372},{"c":55.14,"h":55.17,"l":55.14,"n":69,"o":55.16,"t":"2026-10-21T15:45:00Z","v":8397,"vw":55.156189},{"c":55.14,"h":55.155,"l":55.14,"n":58,"o":55.1544,"t":"2026-10-21T15:50:00Z","v":8248,"vw":55.147097},{"c":55.14,"h":55.15,"l":55.14,"n":93,"o":55.1401,"t":"2026-10-21T15:55:00Z","v":8672,"vw":55.140622},{"c":55.13,"h":55.145,"l":55.12,"n":92,"o":55.12,"t":"2026-10-21T16:00:00Z","v":8117,"vw":55.132936},{"c":55.12,"h":55.14,"l":55.12,"n":214,"o":55.13,"t":"2026-10-21T16:05:00Z","v":21657,"vw":55.126153},{"c":55.12,"h":55.13,"l":55.115,"n":141,"o":55.12,"t":"2026-10-21T16:10:00Z","v":17663,"vw":55.122062},{"c":55.13,"h":55.13,"l":55.12,"n":131,"o":55.13,"t":"2026-10-21T16:15:00Z","v":11678,"vw":55.128297},{"c":55.12,"h":55.14,"l":55.115,"n":61,"o":55.12,"t":"2026-10-21T16:20:00Z","v":8034,"vw":55.123959},{"c":55.12,"h":55.12,"l":55.105,"n":80,"o":55.12,"t":"2026-10-21T16:25:00Z","v":7041,"vw":55.112927},{"c":55.105,"h":55.1201,"l":55.105,"n":65,"o":55.1201,"t":"2026-10-21T16:30:00Z","v":5595,"vw":55.112237},{"c":55.18,"h":55.18,"l":55.08,"n":143,"o":55.1,"t":"2026-10-21T16:35:00Z","v":16507,"vw":55.09563},{"c":55.13,"h":55.19,"l":55.11,"n":25,"o":55.19,"t":"2026-10-21T16:40:00Z","v":2521,"vw":55.131667},{"c":55.1241,"h":55.13,"l":55.11,"n":51,"o":55.12,"t":"2026-10-21T16:45:00Z","v":4222,"vw":55.117885},{"c":55.13,"h":55.14,"l":55.12,"n":53,"o":55.13,"t":"2026-10-21T16:50:00Z","v":5128,"vw":55.129972},{"c":55.12,"h":55.13,"l":55.12,"n":20,"o":55.13,"t":"2026-10-21T16:55:00Z","v":1388,"vw":55.126363},{"c":55.11,"h":55.125,"l":55.11,"n":9,"o":55.125,"t":"2026-10-21T17:00:00Z","v":1258,"vw":55.121808},{"c":55.14,"h":55.15,"l":55.118,"n":39,"o":55.118,"t":"2026-10-21T17:05:00Z","v":3760,"vw":55.133385},{"c":55.14,"h":55.15,"l":55.1201,"n":118,"o":55.14,"t":"2026-10-21T17:10:00Z","v":13030,"vw":55.135806},{"c":55.13,"h":55.15,"l":55.13,"n":175,"o":55.14,"t":"2026-10-21T17:15:00Z","v":23767,"vw":55.138916},{"c":55.13,"h":55.135,"l":55.13,"n":58,"o":55.13,"t":"2026-10-21T17:20:00Z","v":5369,"vw":55.130109},{"c":55.11,"h":55.13,"l":55.11,"n":29,"o":55.12,"t":"2026-10-21T17:25:00Z","v":1645,"vw":55.117778},{"c":55.1,"h":55.11,"l":55.09,"n":74,"o":55.11,"t":"2026-10-21T17:30:00Z","v":8940,"vw":55.096587},{"c":55.09,"h":55.11,"l":55.08,"n":216,"o":55.1,"t":"2026-10-21T17:35:00Z","v":20726,"vw":55.098437},{"c":55.1,"h":55.1,"l":55.095,"n":16,"o":55.0951,"t":"2026-10-21T17:40:00Z","v":3251,"vw":55.095769},{"c":55.09,"h":55.105,"l":55.09,"n":100,"o":55.095,"t":"2026-10-21T17:45:00Z","v":13991,"vw":55.097537},{"c":55.1,"h":55.11,"l":55.09,"n":124,"o":55.09,"t":"2026-10-21T17:50:00Z","v":18462,"vw":55.096385},{"c":55.09,"h":55.105,"l":55.08,"n":27,"o":55.105,"t":"2026-10-21T17:55:00Z","v":4415,"vw":55.091537},{"c":55.07,"h":55.0956,"l":55.07,"n":105,"o":55.095,"t":"2026-10-21T18:00:00Z","v":12232,"vw":55.076915},{"c":55.08,"h":55.085,"l":55.08,"n":10,"o":55.08,"t":"2026-10-21T18:05:00Z","v":797,"vw":55.08105},{"c":55.08,"h":55.08,"l":55.07,"n":31,"o":55.08,"t":"2026-10-21T18:10:00Z","v":6373,"vw":55.077546},{"c":55.095,"h":55.1,"l":55.095,"n":17,"o":55.1,"t":"2026-10-21T18:15:00Z","v":6248,"vw":55.098293},{"c":55.0899,"h":55.1,"l":55.085,"n":32,"o":55.1,"t":"2026-10-21T18:20:00Z","v":2628,"vw":55.090504},{"c":55.0854,"h":55.095,"l":55.08,"n":70,"o":55.09,"t":"2026-10-21T18:25:00Z","v":6847,"vw":55.087868},{"c":55.09,"h":55.1,"l":55.085,"n":71,"o":55.085,"t":"2026-10-21T18:30:00Z","v":7080,"vw":55.089921},{"c":55.1,"h":55.1,"l":55.08,"n":54,"o":55.09,"t":"2026-10-21T18:35:00Z","v":6404,"vw":55.083717},{"c":55.1,"h":55.11,"l":55.09,"n":105,"o":55.09,"t":"2026-10-21T18:40:00Z","v":9492,"vw":55.100118},{"c":55.04,"h":55.1,"l":55.04,"n":204,"o":55.1,"t":"2026-10-21T18:45:00Z","v":29215,"vw":55.066081},{"c":55.05,"h":55.06,"l":55,"n":51,"o":55.06,"t":"2026-10-21T18:50:00Z","v":7340,"vw":55.031308},{"c":54.97,"h":55.05,"l":54.95,"n":105,"o":55.05,"t":"2026-10-21T18:55:00Z","v":11966,"vw":54.970303},{"c":54.89,"h":54.95,"l":54.87,"n":77,"o":54.95,"t":"2026-10-21T19:00:00Z","v":8067,"vw":54.936912},{"c":54.925,"h":54.96,"l":54.91,"n":52,"o":54.92,"t":"2026-10-21T19:05:00Z","v":4838,"vw":54.932778},{"c":54.95,"h":54.955,"l":54.9,"n":34,"o":54.92,"t":"2026-10-21T19:10:00Z","v":3503,"vw":54.924184},{"c":54.98,"h":54.985,"l":54.96,"n":40,"o":54.97,"t":"2026-10-21T19:15:00Z","v":5630,"vw":54.972628},{"c":54.98,"h":55,"l":54.97,"n":54,"o":54.9701,"t":"2026-10-21T19:20:00Z","v":4774,"vw":54.9847},{"c":55.03,"h":55.03,"l":54.99,"n":47,"o":54.99,"t":"2026-10-21T19:25:00Z","v":9855,"vw":55.008467},{"c":55.03,"h":55.04,"l":55.03,"n":10,"o":55.04,"t":"2026-10-21T19:30:00Z","v":1057,"vw":55.033204},{"c":55.0272,"h":55.04,"l":55.02,"n":53,"o":55.035,"t":"2026-10-21T19:35:00Z","v":4959,"vw":55.027822},{"c":55.05,"h":55.05,"l":55.04,"n":70,"o":55.04,"t":"2026-10-21T19:40:00Z","v":6896,"vw":55.043463},{"c":55.08,"h":55.08,"l":55.0501,"n":34,"o":55.055,"t":"2026-10-21T19:45:00Z","v":5129,"vw":55.062554},{"c":55.0799,"h":55.08,"l":55.05,"n":32,"o":55.08,"t":"2026-10-21T19:50:00Z","v":3736,"vw":55.072785},{"c":55.01,"h":55.08,"l":55.01,"n":82,"o":55.06,"t":"2026-10-21T19:55:00Z","v":9036,"vw":55.036334},{"c":55.01,"h":55.01,"l":55.01,"n":4,"o":55.01,"t":"2026-10-21T20:00:00Z","v":191,"vw":55.01},{"c":55.56,"h":55.56,"l":55.56,"n":4,"o":55.56,"t":"2026-10-22T13:20:00Z","v":103,"vw":55.56},{"c":54.75,"h":54.75,"l":54.64,"n":31,"o":54.69,"t":"2026-10-22T13:30:00Z","v":5900,"vw":54.689321},{"c":54.71,"h":54.73,"l":54.71,"n":44,"o":54.71,"t":"2026-10-22T13:35:00Z","v":7554,"vw":54.728071},{"c":54.71,"h":54.72,"l":54.7,"n":25,"o":54.715,"t":"2026-10-22T13:40:00Z","v":2363,"vw":54.71733},{"c":54.73,"h":54.73,"l":54.69,"n":40,"o":54.7,"t":"2026-10-22T13:45:00Z","v":9815,"vw":54.701283},{"c":54.7,"h":54.72,"l":54.7,"n":46,"o":54.71,"t":"2026-10-22T13:50:00Z","v":5144,"vw":54.706277},{"c":54.75,"h":54.755,"l":54.72,"n":17,"o":54.72,"t":"2026-10-22T13:55:00Z","v":3356,"vw":54.741905},{"c":54.74,"h":54.76,"l":54.73,"n":60,"o":54.74,"t":"2026-10-22T14:00:00Z","v":8337,"vw":54.748989},{"c":54.66,"h":54.74,"l":54.655,"n":75,"o":54.74,"t":"2026-10-22T14:05:00Z","v":15505,"vw":54.687341},{"c":54.64,"h":54.67,"l":54.64,"n":77,"o":54.66,"t":"2026-10-22T14:10:00Z","v":8200,"vw":54.652299},{"c":54.6597,"h":54.67,"l":54.605,"n":128,"o":54.635,"t":"2026-10-22T14:15:00Z","v":27526,"vw":54.644185},{"c":54.59,"h":54.64,"l":54.59,"n":111,"o":54.64,"t":"2026-10-22T14:20:00Z","v":15566,"vw":54.622864},{"c":54.5759,"h":54.59,"l":54.57,"n":42,"o":54.59,"t":"2026-10-22T14:25:00Z","v":7292,"vw":54.585633},{"c":54.53,"h":54.58,"l":54.52,"n":81,"o":54.56,"t":"2026-10-22T14:30:00Z","v":11690,"vw":54.547894},{"c":54.49,"h":54.52,"l":54.47,"n":141,"o":54.52,"t":"2026-10-22T14:35:00Z","v":22452,"vw":54.493466},{"c":54.48,"h":54.52,"l":54.47,"n":101,"o":54.5,"t":"2026-10-22T14:40:00Z","v":18931,"vw":54.492721},{"c":54.495,"h":54.495,"l":54.46,"n":144,"o":54.48,"t":"2026-10-22T14:45:00Z","v":23418,"vw":54.476535},{"c":54.5,"h":54.505,"l":54.47,"n":112,"o":54.49,"t":"2026-10-22T14:50:00Z","v":24674,"vw":54.486563},{"c":54.52,"h":54.52,"l":54.47,"n":115,"o":54.5,"t":"2026-10-22T14:55:00Z","v":24609,"vw":54.484797},{"c":54.46,"h":54.52,"l":54.457,"n":101,"o":54.52,"t":"2026-10-22T15:00:00Z","v":20355,"vw":54.490197},{"c":54.45,"h":54.48,"l":54.44,"n":64,"o":54.48,"t":"2026-10-22T15:05:00Z","v":9376,"vw":54.458309},{"c":54.41,"h":54.4598,"l":54.405,"n":61,"o":54.4399,"t":"2026-10-22T15:10:00Z","v":8154,"vw":54.42552},{"c":54.47,"h":54.4771,"l":54.4,"n":49,"o":54.41,"t":"2026-10-22T15:15:00Z","v":9632,"vw":54.451539},{"c":54.48,"h":54.49,"l":54.47,"n":37,"o":54.49,"t":"2026-10-22T15:20:00Z","v":9175,"vw":54.478706},{"c":54.42,"h":54.479,"l":54.42,"n":57,"o":54.479,"t":"2026-10-22T15:25:00Z","v":7561,"vw":54.457291},{"c":54.415,"h":54.44,"l":54.4,"n":77,"o":54.43,"t":"2026-10-22T15:30:00Z","v":14127,"vw":54.423358},{"c":54.42,"h":54.44,"l":54.42,"n":122,"o":54.425,"t":"2026-10-22T15:35:00Z","v":17295,"vw":54.43038},{"c":54.42,"h":54.445,"l":54.37,"n":199,"o":54.42,"t":"2026-10-22T15:40:00Z","v":32761,"vw":54.405828},{"c":54.44,"h":54.45,"l":54.4235,"n":128,"o":54.43,"t":"2026-10-22T15:45:00Z","v":21698,"vw":54.437798},{"c":54.47,"h":54.48,"l":54.435,"n":140,"o":54.44,"t":"2026-10-22T15:50:00Z","v":19130,"vw":54.461549},{"c":54.49,"h":54.5,"l":54.47,"n":120,"o":54.47,"t":"2026-10-22T15:55:00Z","v":17219,"vw":54.490923},{"c":54.51,"h":54.54,"l":54.49,"n":78,"o":54.49,"t":"2026-10-22T16:00:00Z","v":9797,"vw":54.515838},{"c":54.54,"h":54.54,"l":54.5,"n":89,"o":54.51,"t":"2026-10-22T16:05:00Z","v":13958,"vw":54.51965},{"c":54.525,"h":54.5499,"l":54.525,"n":62,"o":54.5499,"t":"2026-10-22T16:10:00Z","v":7776,"vw":54.535919},{"c":54.55,"h":54.57,"l":54.535,"n":54,"o":54.535,"t":"2026-10-22T16:15:00Z","v":6309,"vw":54.551752},{"c":54.55,"h":54.57,"l":54.55,"n":59,"o":54.55,"t":"2026-10-22T16:20:00Z","v":7349,"vw":54.55608},{"c":54.5551,"h":54.57,"l":54.54,"n":64,"o":54.56,"t":"2026-10-22T16:25:00Z","v":12363,"vw":54.553164},{"c":54.51,"h":54.55,"l":54.5,"n":73,"o":54.55,"t":"2026-10-22T16:30:00Z","v":13430,"vw":54.522069},{"c":54.48,"h":54.52,"l":54.48,"n":41,"o":54.51,"t":"2026-10-22T16:35:00Z","v":7584,"vw":54.492692},{"c":54.44,"h":54.47,"l":54.44,"n":60,"o":54.47,"t":"2026-10-22T16:40:00Z","v":8348,"vw":54.451023},{"c":54.41,"h":54.44,"l":54.4,"n":69,"o":54.44,"t":"2026-10-22T16:45:00Z","v":13011,"vw":54.410396},{"c":54.44,"h":54.44,"l":54.39,"n":174,"o":54.41,"t":"2026-10-22T16:50:00Z","v":26998,"vw":54.416843},{"c":54.47,"h":54.48,"l":54.44,"n":79,"o":54.45,"t":"2026-10-22T16:55:00Z","v":15067,"vw":54.453189},{"c":54.44,"h":54.46,"l":54.44,"n":13,"o":54.46,"t":"2026-10-22T17:00:00Z","v":6601,"vw":54.458613},{"c":54.4083,"h":54.43,"l":54.4083,"n":61,"o":54.43,"t":"2026-10-22T17:05:00Z","v":6913,"vw":54.412998},{"c":54.42,"h":54.43,"l":54.41,"n":120,"o":54.41,"t":"2026-10-22T17:10:00Z","v":13080,"vw":54.41991},{"c":54.45,"h":54.46,"l":54.41,"n":185,"o":54.43,"t":"2026-10-22T17:15:00Z","v":24908,"vw":54.431039},{"c":54.46,"h":54.48,"l":54.4376,"n":105,"o":54.44,"t":"2026-10-22T17:20:00Z","v":13032,"vw":54.459912},{"c":54.47,"h":54.4884,"l":54.45,"n":60,"o":54.465,"t":"2026-10-22T17:25:00Z","v":11445,"vw":54.460683},{"c":54.52,"h":54.52,"l":54.46,"n":123,"o":54.47,"t":"2026-10-22T17:30:00Z","v":16389,"vw":54.48861},{"c":54.504,"h":54.5298,"l":54.5,"n":61,"o":54.519,"t":"2026-10-22T17:35:00Z","v":7859,"vw":54.514334},{"c":54.51,"h":54.515,"l":54.5,"n":165,"o":54.5001,"t":"2026-10-22T17:40:00Z","v":18238,"vw":54.506142},{"c":54.5,"h":54.51,"l":54.5,"n":38,"o":54.5,"t":"2026-10-22T17:45:00Z","v":5818,"vw":54.501809},{"c":54.48,"h":54.49,"l":54.47,"n":113,"o":54.49,"t":"2026-10-22T17:50:00Z","v":13245,"vw":54.479215},{"c":54.475,"h":54.5015,"l":54.47,"n":67,"o":54.5,"t":"2026-10-22T17:55:00Z","v":12059,"vw":54.485341},{"c":54.42,"h":54.47,"l":54.42,"n":79,"o":54.47,"t":"2026-10-22T18:00:00Z","v":9343,"vw":54.435223},{"c":54.48,"h":54.48,"l":54.425,"n":53,"o":54.425,"t":"2026-10-22T18:05:00Z","v":8713,"vw":54.457609},{"c":54.48,"h":54.505,"l":54.47,"n":194,"o":54.475,"t":"2026-10-22T18:10:00Z","v":28721,"vw":54.483675},{"c":54.51,"h":54.51,"l":54.47,"n":161,"o":54.49,"t":"2026-10-22T18:15:00Z","v":20934,"vw":54.49545},{"c":54.51,"h":54.54,"l":54.51,"n":98,"o":54.53,"t":"2026-10-22T18:20:00Z","v":12701,"vw":54.526783},{"c":54.47,"h":54.515,"l":54.46,"n":172,"o":54.515,"t":"2026-10-22T18:25:00Z","v":25125,"vw":54.495228},{"c":54.455,"h":54.46,"l":54.4387,"n":107,"o":54.46,"t":"2026-10-22T18:30:00Z","v":11745,"vw":54.447229},{"c":54.45,"h":54.46,"l":54.44,"n":128,"o":54.45,"t":"2026-10-22T18:35:00Z","v":19522,"vw":54.452176},{"c":54.46,"h":54.46,"l":54.43,"n":88,"o":54.45,"t":"2026-10-22T18:40:00Z","v":8450,"vw":54.443448},{"c":54.44,"h":54.46,"l":54.4399,"n":101,"o":54.45,"t":"2026-10-22T18:45:00Z","v":16897,"vw":54.451993},{"c":54.435,"h":54.45,"l":54.43,"n":32,"o":54.4499,"t":"2026-10-22T18:50:00Z","v":3469,"vw":54.439535},{"c":54.42,"h":54.45,"l":54.42,"n":121,"o":54.435,"t":"2026-10-22T18:55:00Z","v":13323,"vw":54.437997},{"c":54.415,"h":54.42,"l":54.41,"n":32,"o":54.42,"t":"2026-10-22T19:00:00Z","v":2682,"vw":54.414363},{"c":54.45,"h":54.45,"l":54.4243,"n":105,"o":54.43,"t":"2026-10-22T19:05:00Z","v":9382,"vw":54.439071},{"c":54.44,"h":54.47,"l":54.435,"n":114,"o":54.44,"t":"2026-10-22T19:10:00Z","v":15818,"vw":54.445238},{"c":54.46,"h":54.46,"l":54.44,"n":100,"o":54.44,"t":"2026-10-22T19:15:00Z","v":11049,"vw":54.452594},{"c":54.47,"h":54.48,"l":54.45,"n":102,"o":54.46,"t":"2026-10-22T19:20:00Z","v":23133,"vw":54.468053},{"c":54.475,"h":54.475,"l":54.455,"n":44,"o":54.47,"t":"2026-10-22T19:25:00Z","v":7533,"vw":54.463027},{"c":54.445,"h":54.48,"l":54.44,"n":60,"o":54.48,"t":"2026-10-22T19:30:00Z","v":7076,"vw":54.457889},{"c":54.42,"h":54.44,"l":54.4125,"n":53,"o":54.44,"t":"2026-10-22T19:35:00Z","v":8551,"vw":54.425618},{"c":54.41,"h":54.4185,"l":54.395,"n":158,"o":54.41,"t":"2026-10-22T19:40:00Z","v":21234,"vw":54.404867},{"c":54.425,"h":54.425,"l":54.3954,"n":63,"o":54.41,"t":"2026-10-22T19:45:00Z","v":8346,"vw":54.403881},{"c":54.485,"h":54.49,"l":54.41,"n":147,"o":54.42,"t":"2026-10-22T19:50:00Z","v":14607,"vw":54.468214},{"c":54.48,"h":54.49,"l":54.46,"n":75,"o":54.48,"t":"2026-10-22T19:55:00Z","v":9206,"vw":54.477541},{"c":54.5,"h":54.5,"l":54.5,"n":6,"o":54.5,"t":"2026-10-22T20:00:00Z","v":238,"vw":54.5}],"history":[{"c":42.11,"h":42.24,"l":41.9801,"n":3813,"o":42.2,"t":"2024-10-21T04:00:00Z","v":358792,"vw":42.088132},{"c":41.91,"h":41.93,"l":41.8,"n":2803,"o":41.81,"t":"2024-10-22T04:00:00Z","v":477918,"vw":41.867737},{"c":41.71,"h":41.81,"l":41.535,"n":1985,"o":41.72,"t":"2024-10-23T04:00:00Z","v":370997,"vw":41.691254},{"c":41.75,"h":41.9,"l":41.625,"n":2294,"o":41.89,"t":"2024-10-24T04:00:00Z","v":470765,"vw":41.723982},{"c":41.76,"h":41.895,"l":41.64,"n":2312,"o":41.88,"t":"2024-10-25T04:00:00Z","v":428399,"vw":41.801347},{"c":42.09,"h":42.15,"l":41.76,"n":3222,"o":41.82,"t":"2024-10-28T04:00:00Z","v":772175,"vw":42.108016},{"c":41.98,"h":42.08,"l":41.9328,"n":3012,"o":42.06,"t":"2024-10-29T04:00:00Z","v":482045,"vw":41.994598},{"c":41.68,"h":41.785,"l":41.605,"n":1859,"o":41.61,"t":"2024-10-30T04:00:00Z","v":340640,"vw":41.668002},{"c":41.31,"h":41.37,"l":41.085,"n":2147,"o":41.37,"t":"2024-10-31T04:00:00Z","v":443804,"vw":41.242749},{"c":41.6,"h":41.74,"l":41.5025,"n":2247,"o":41.53,"t":"2024-11-01T04:00:00Z","v":407143,"vw":41.623757},{"c":41.42,"h":41.6459,"l":41.3901,"n":3150,"o":41.51,"t":"2024-11-04T05:00:00Z","v":373946,"vw":41.509703},{"c":41.7,"h":41.705,"l":41.42,"n":2581,"o":41.42,"t":"2024-11-05T05:00:00Z","v":346551,"vw":41.59932},{"c":41.74,"h":41.765,"l":41.44,"n":3151,"o":41.73,"t":"2024-11-06T05:00:00Z","v":441519,"vw":41.623762},{"c":42.01,"h":42.12,"l":41.78,"n":3023,"o":41.91,"t":"2024-11-07T05:00:00Z","v":668502,"vw":41.950391},{"c":41.62,"h":41.645,"l":41.5,"n":2805,"o":41.63,"t":"2024-11-08T05:00:00Z","v":552531,"vw":41.575425},{"c":41.88,"h":42,"l":41.84,"n":1946,"o":41.92,"t":"2024-11-11T05:00:00Z","v":352664,"vw":41.927833},{"c":41.29,"h":41.85,"l":41.135,"n":2839,"o":41.62,"t":"2024-11-12T05:00:00Z","v":399391,"vw":41.296263},{"c":41.28,"h":41.34,"l":40.984,"n":2712,"o":41.15,"t":"2024-11-13T05:00:00Z","v":485538,"vw":41.238265},{"c":41.54,"h":41.7004,"l":41.36,"n":2684,"o":41.56,"t":"2024-11-14T05:00:00Z","v":448200,"vw":41.56489},{"c":41.29,"h":41.43,"l":41.12,"n":2815,"o":41.35,"t":"2024-11-15T05:00:00Z","v":555938,"vw":41.243769},{"c":41.35,"h":41.4459,"l":41.18,"n":3343,"o":41.22,"t":"2024-11-18T05:00:00Z","v":710638,"vw":41.328776},{"c":41.24,"h":41.33,"l":40.94,"n":3090,"o":40.95,"t":"2024-11-19T05:00:00Z","v":696463,"vw":41.242516},{"c":41.35,"h":41.35,"l":41.07,"n":2859,"o":41.28,"t":"2024-11-20T05:00:00Z","v":473059,"vw":41.198413},{"c":41.44,"h":41.455,"l":41,"n":4279,"o":41.22,"t":"2024-11-21T05:00:00Z","v":727121,"vw":41.345409},{"c":41.79,"h":41.83,"l":41.53,"n":2238,"o":41.53,"t":"2024-11-22T05:00:00Z","v":351927,"vw":41.698539},{"c":41.74,"h":41.89,"l":41.655,"n":5290,"o":41.74,"t":"2024-11-25T05:00:00Z","v":1274178,"vw":41.785243},{"c":41.48,"h":41.72,"l":41.36,"n":2491,"o":41.63,"t":"2024-11-26T05:00:00Z","v":415550,"vw":41.484411},{"c":41.36,"h":41.473,"l":41.26,"n":3191,"o":41.33,"t":"2024-11-27T05:00:00Z","v":510957,"vw":41.325689},{"c":41.72,"h":41.805,"l":41.465,"n":2022,"o":41.48,"t":"2024-11-29T05:00:00Z","v":213262,"vw":41.715284},{"c":42.08,"h":42.13,"l":41.88,"n":2829,"o":42.02,"t":"2024-12-02T05:00:00Z","v":426415,"vw":42.05712},{"c":42.31,"h":42.35,"l":42.1336,"n":2669,"o":42.25,"t":"2024-12-03T05:00:00Z","v":527901,"vw":42.297445},{"c":42.38,"h":42.5199,"l":42.28,"n":3149,"o":42.51,"t":"2024-12-04T05:00:00Z","v":587876,"vw":42.384193},{"c":42.41,"h":42.515,"l":42.305,"n":2162,"o":42.43,"t":"2024-12-05T05:00:00Z","v":372005,"vw":42.449206},{"c":42.41,"h":42.525,"l":42.395,"n":4660,"o":42.48,"t":"2024-12-06T05:00:00Z","v":623093,"vw":42.452744},{"c":42.51,"h":42.735,"l":42.5,"n":2483,"o":42.67,"t":"2024-12-09T05:00:00Z","v":411629,"vw":42.602909},{"c":42.25,"h":42.52,"l":42.23,"n":2139,"o":42.49,"t":"2024-12-10T05:00:00Z","v":381583,"vw":42.353628},{"c":42.66,"h":42.66,"l":42.465,"n":2277,"o":42.5,"t":"2024-12-11T05:00:00Z","v":396345,"vw":42.586011},{"c":42.38,"h":42.575,"l":42.36,"n":2366,"o":42.45,"t":"2024-12-12T05:00:00Z","v":376250,"vw":42.427175},{"c":42.3,"h":42.45,"l":42.235,"n":3221,"o":42.45,"t":"2024-12-13T05:00:00Z","v":487171,"vw":42.308931},{"c":42.15,"h":42.2999,"l":42.15,"n":2712,"o":42.23,"t":"2024-12-16T05:00:00Z","v":956047,"vw":42.251091},{"c":42.09,"h":42.175,"l":42.03,"n":3008,"o":42.1,"t":"2024-12-17T05:00:00Z","v":473609,"vw":42.104287},{"c":41.55,"h":42.18,"l":41.43,"n":3394,"o":42.12,"t":"2024-12-18T05:00:00Z","v":548593,"vw":41.942031},{"c":41.6,"h":41.75,"l":41.515,"n":4260,"o":41.71,"t":"2024-12-19T05:00:00Z","v":605385,"vw":41.620601},{"c":40.98,"h":41.185,"l":40.5101,"n":3832,"o":40.68,"t":"2024-12-20T05:00:00Z","v":741807,"vw":41.052703},{"c":41.33,"h":41.335,"l":41.025,"n":3957,"o":41.15,"t":"2024-12-23T05:00:00Z","v":719950,"vw":41.22545},{"c":41.49,"h":41.54,"l":41.26,"n":2013,"o":41.35,"t":"2024-12-24T05:00:00Z","v":280741,"vw":41.437558},{"c":41.75,"h":41.8,"l":41.6125,"n":1613,"o":41.71,"t":"2024-12-26T05:00:00Z","v":280310,"vw":41.731135},{"c":41.68,"h":41.7165,"l":41.5,"n":3049,"o":41.59,"t":"2024-12-27T05:00:00Z","v":513531,"vw":41.638318},{"c":41.38,"h":41.6,"l":41.2701,"n":3839,"o":41.45,"t":"2024-12-30T05:00:00Z","v":763202,"vw":41.441683},{"c":41.4,"h":41.65,"l":41.4,"n":3151,"o":41.6,"t":"2024-12-31T05:00:00Z","v":718804,"vw":41.503862},{"c":41.66,"h":41.8471,"l":41.52,"n":4511,"o":41.66,"t":"2025-01-02T05:00:00Z","v":1410259,"vw":41.671989},{"c":41.69,"h":41.699,"l":41.51,"n":3158,"o":41.61,"t":"2025-01-03T05:00:00Z","v":578120,"vw":41.624917},{"c":41.96,"h":42.126,"l":41.81,"n":4892,"o":41.83,"t":"2025-01-06T05:00:00Z","v":872735,"vw":41.958816},{"c":41.92,"h":42.24,"l":41.92,"n":3631,"o":42.22,"t":"2025-01-07T05:00:00Z","v":590660,"vw":42.111364},{"c":42.1,"h":42.12,"l":41.844,"n":3588,"o":41.97,"t":"2025-01-08T05:00:00Z","v":740384,"vw":42.030137},{"c":41.74,"h":41.96,"l":41.6114,"n":4767,"o":41.94,"t":"2025-01-10T05:00:00Z","v":916608,"vw":41.749297},{"c":41.68,"h":41.68,"l":41.3,"n":5157,"o":41.3,"t":"2025-01-13T05:00:00Z","v":1230988,"vw":41.528452},{"c":41.61,"h":41.72,"l":41.435,"n":4292,"o":41.61,"t":"2025-01-14T05:00:00Z","v":690945,"vw":41.565951},{"c":42.03,"h":42.04,"l":41.85,"n":4155,"o":41.89,"t":"2025-01-15T05:00:00Z","v":899203,"vw":41.988102},{"c":42.07,"h":42.235,"l":42.0301,"n":4402,"o":42.17,"t":"2025-01-16T05:00:00Z","v":1840086,"vw":42.165152},{"c":42.48,"h":42.5357,"l":42.26,"n":3555,"o":42.46,"t":"2025-01-17T05:00:00Z","v":718192,"vw":42.467408},{"c":42.9,"h":42.9,"l":42.66,"n":3818,"o":42.71,"t":"2025-01-21T05:00:00Z","v":784019,"vw":42.794159},{"c":42.84,"h":43.02,"l":42.84,"n":3334,"o":43.01,"t":"2025-01-22T05:00:00Z","v":580736,"vw":42.939866},{"c":43.15,"h":43.175,"l":42.9,"n":3039,"o":42.99,"t":"2025-01-23T05:00:00Z","v":578360,"vw":43.079792},{"c":43.22,"h":43.4,"l":43.15,"n":3401,"o":43.25,"t":"2025-01-24T05:00:00Z","v":566397,"vw":43.216001},{"c":43.06,"h":43.13,"l":42.5551,"n":3845,"o":42.81,"t":"2025-01-27T05:00:00Z","v":755917,"vw":43.028807},{"c":43.29,"h":43.299,"l":43.055,"n":3113,"o":43.27,"t":"2025-01-28T05:00:00Z","v":974512,"vw":43.254799},{"c":43.32,"h":43.4373,"l":43.2057,"n":3435,"o":43.36,"t":"2025-01-29T05:00:00Z","v":622417,"vw":43.329551},{"c":43.86,"h":43.87,"l":43.57,"n":3893,"o":43.58,"t":"2025-01-30T05:00:00Z","v":694687,"vw":43.728554},{"c":43.52,"h":43.825,"l":43.455,"n":3566,"o":43.79,"t":"2025-01-31T05:00:00Z","v":535552,"vw":43.633403},{"c":43.14,"h":43.31,"l":42.71,"n":4175,"o":42.98,"t":"2025-02-03T05:00:00Z","v":995302,"vw":43.196997},{"c":43.25,"h":43.365,"l":43.18,"n":4672,"o":43.22,"t":"2025-02-04T05:00:00Z","v":743103,"vw":43.293752},{"c":43.6,"h":43.6,"l":43.245,"n":3599,"o":43.35,"t":"2025-02-05T05:00:00Z","v":851805,"vw":43.47449},{"c":43.82,"h":43.895,"l":43.66,"n":3404,"o":43.78,"t":"2025-02-06T05:00:00Z","v":972495,"vw":43.77898},{"c":43.49,"h":43.81,"l":43.46,"n":4231,"o":43.72,"t":"2025-02-07T05:00:00Z","v":646844,"vw":43.572902},{"c":43.87,"h":43.87,"l":43.725,"n":3280,"o":43.75,"t":"2025-02-10T05:00:00Z","v":930743,"vw":43.808234},{"c":43.96,"h":44.0199,"l":43.77,"n":2785,"o":43.78,"t":"2025-02-11T05:00:00Z","v":602043,"vw":43.918699},{"c":44.23,"h":44.2399,"l":43.845,"n":3881,"o":43.86,"t":"2025-02-12T05:00:00Z","v":1074743,"vw":44.108144},{"c":44.41,"h":44.49,"l":44.3201,"n":3124,"o":44.38,"t":"2025-02-13T05:00:00Z","v":644576,"vw":44.429515},{"c":44.35,"h":44.5,"l":44.29,"n":3517,"o":44.44,"t":"2025-02-14T05:00:00Z","v":558060,"vw":44.369898},{"c":44.72,"h":44.7284,"l":44.6,"n":4496,"o":44.63,"t":"2025-02-18T05:00:00Z","v":952047,"vw":44.665419},{"c":44.29,"h":44.4136,"l":44.1635,"n":3442,"o":44.26,"t":"2025-02-19T05:00:00Z","v":591998,"vw":44.253707},{"c":44.13,"h":44.255,"l":44.0027,"n":3413,"o":44.23,"t":"2025-02-20T05:00:00Z","v":557846,"vw":44.120386},{"c":43.9,"h":44.31,"l":43.8326,"n":4910,"o":44.23,"t":"2025-02-21T05:00:00Z","v":612063,"vw":44.029521},{"c":43.97,"h":44.1367,"l":43.83,"n":4290,"o":44.08,"t":"2025-02-24T05:00:00Z","v":1135832,"vw":44.059108},{"c":44.2,"h":44.35,"l":43.98,"n":5959,"o":44.34,"t":"2025-02-25T05:00:00Z","v":1147557,"vw":44.192268},{"c":44.29,"h":44.5999,"l":44.205,"n":4400,"o":44.43,"t":"2025-02-26T05:00:00Z","v":563940,"vw":44.422391},{"c":44.08,"h":44.455,"l":44.06,"n":7807,"o":44.39,"t":"2025-02-27T05:00:00Z","v":1519767,"vw":44.260327},{"c":44.33,"h":44.33,"l":43.93,"n":8663,"o":44.1,"t":"2025-02-28T05:00:00Z","v":1345863,"vw":44.100284},{"c":44.46,"h":44.96,"l":44.24,"n":6293,"o":44.91,"t":"2025-03-03T05:00:00Z","v":801085,"vw":44.646785},{"c":44.13,"h":44.5558,"l":43.61,"n":8193,"o":43.94,"t":"2025-03-04T05:00:00Z","v":1127609,"vw":44.069986},{"c":44.71,"h":44.785,"l":44.3208,"n":8512,"o":44.38,"t":"2025-03-05T05:00:00Z","v":1156527,"vw":44.571921},{"c":44.12,"h":44.59,"l":44.09,"n":7105,"o":44.21,"t":"2025-03-06T05:00:00Z","v":974900,"vw":44.258991},{"c":44.51,"h":44.5468,"l":43.96,"n":7099,"o":44,"t":"2025-03-07T05:00:00Z","v":997314,"vw":44.283889},{"c":43.47,"h":43.82,"l":43.17,"n":7299,"o":43.67,"t":"2025-03-10T04:00:00Z","v":1288647,"vw":43.513663},{"c":43.19,"h":43.475,"l":42.765,"n":7601,"o":43.35,"t":"2025-03-11T04:00:00Z","v":1566756,"vw":43.103965},{"c":43.51,"h":43.595,"l":43.18,"n":4806,"o":43.59,"t":"2025-03-12T04:00:00Z","v":1094694,"vw":43.46544},{"c":43.29,"h":43.4891,"l":43.16,"n":3564,"o":43.41,"t":"2025-03-13T04:00:00Z","v":760717,"vw":43.31115},{"c":44.07,"h":44.115,"l":43.6601,"n":3406,"o":43.71,"t":"2025-03-14T04:00:00Z","v":693897,"vw":43.923907},{"c":44.49,"h":44.5599,"l":44.09,"n":5101,"o":44.09,"t":"2025-03-17T04:00:00Z","v":919233,"vw":44.380859},{"c":44.37,"h":44.83,"l":44.325,"n":3556,"o":44.5,"t":"2025-03-18T04:00:00Z","v":477336,"vw":44.434795},{"c":44.66,"h":44.78,"l":44.45,"n":4813,"o":44.5,"t":"2025-03-19T04:00:00Z","v":663712,"vw":44.603804},{"c":44.46,"h":44.475,"l":44.2,"n":3921,"o":44.2,"t":"2025-03-20T04:00:00Z","v":953565,"vw":44.404145},{"c":44.25,"h":44.58,"l":44.08,"n":2567,"o":44.12,"t":"2025-03-21T04:00:00Z","v":417613,"vw":44.227369},{"c":44.36,"h":44.3852,"l":44.215,"n":3672,"o":44.25,"t":"2025-03-24T04:00:00Z","v":489954,"vw":44.308753},{"c":44.57,"h":44.59,"l":44.4066,"n":3167,"o":44.52,"t":"2025-03-25T04:00:00Z","v":542345,"vw":44.500848},{"c":44.13,"h":44.46,"l":44.055,"n":3456,"o":44.34,"t":"2025-03-26T04:00:00Z","v":484011,"vw":44.206617},{"c":44.14,"h":44.23,"l":43.9319,"n":2797,"o":44.01,"t":"2025-03-27T04:00:00Z","v":460175,"vw":44.129934},{"c":43.6,"h":43.91,"l":43.55,"n":3000,"o":43.91,"t":"2025-03-28T04:00:00Z","v":518652,"vw":43.645061},{"c":43.3,"h":43.375,"l":42.85,"n":3574,"o":43,"t":"2025-03-31T04:00:00Z","v":637778,"vw":43.148373},{"c":43.35,"h":43.45,"l":43.045,"n":4594,"o":43.33,"t":"2025-04-01T04:00:00Z","v":933140,"vw":43.267468},{"c":43.32,"h":43.375,"l":42.91,"n":3784,"o":42.91,"t":"2025-04-02T04:00:00Z","v":695764,"vw":43.220105},{"c":41.66,"h":42.12,"l":41.66,"n":6731,"o":41.96,"t":"2025-04-03T04:00:00Z","v":1041414,"vw":41.859932},{"c":39.38,"h":40.29,"l":39.29,"n":8956,"o":40.14,"t":"2025-04-04T04:00:00Z","v":2290097,"vw":39.64287},{"c":38.64,"h":39.71,"l":37.845,"n":11564,"o":38.06,"t":"2025-04-07T04:00:00Z","v":1642136,"vw":38.624733},{"c":38.18,"h":39.905,"l":37.8081,"n":11713,"o":39.87,"t":"2025-04-08T04:00:00Z","v":1681273,"vw":38.88275},{"c":41.09,"h":41.365,"l":37.8134,"n":7663,"o":37.94,"t":"2025-04-09T04:00:00Z","v":1673652,"vw":39.029337},{"c":39.52,"h":39.96,"l":38.61,"n":13297,"o":39.84,"t":"2025-04-10T04:00:00Z","v":1666011,"vw":39.372375},{"c":40.16,"h":40.185,"l":38.98,"n":6341,"o":39.06,"t":"2025-04-11T04:00:00Z","v":1426011,"vw":39.875964},{"c":40.39,"h":40.75,"l":40.01,"n":4771,"o":40.43,"t":"2025-04-14T04:00:00Z","v":857810,"vw":40.397304},{"c":40.95,"h":41.07,"l":40.72,"n":5916,"o":40.72,"t":"2025-04-15T04:00:00Z","v":1073696,"vw":40.93543},{"c":40.48,"h":40.97,"l":40.235,"n":5052,"o":40.63,"t":"2025-04-16T04:00:00Z","v":1336448,"vw":40.52206},{"c":40.9,"h":41.22,"l":40.735,"n":6912,"o":40.91,"t":"2025-04-17T04:00:00Z","v":1080079,"vw":41.051135},{"c":40.25,"h":40.69,"l":39.92,"n":3920,"o":40.61,"t":"2025-04-21T04:00:00Z","v":729891,"vw":40.170225},{"c":41.42,"h":41.49,"l":40.88,"n":4392,"o":40.91,"t":"2025-04-22T04:00:00Z","v":807934,"vw":41.198545},{"c":42,"h":42.22,"l":41.8128,"n":5027,"o":41.96,"t":"2025-04-23T04:00:00Z","v":688069,"vw":41.973982},{"c":42.35,"h":42.36,"l":41.9,"n":2469,"o":41.97,"t":"2025-04-24T04:00:00Z","v":438361,"vw":42.222488},{"c":42.64,"h":42.67,"l":42.335,"n":2765,"o":42.52,"t":"2025-04-25T04:00:00Z","v":527694,"vw":42.528338},{"c":42.62,"h":42.77,"l":42.4287,"n":4143,"o":42.75,"t":"2025-04-28T04:00:00Z","v":583452,"vw":42.60683},{"c":42.88,"h":42.95,"l":42.56,"n":3007,"o":42.71,"t":"2025-04-29T04:00:00Z","v":613416,"vw":42.84798},{"c":43.01,"h":43.07,"l":42.46,"n":3039,"o":42.63,"t":"2025-04-30T04:00:00Z","v":409444,"vw":42.804639},{"c":43.14,"h":43.39,"l":43.05,"n":3722,"o":43.28,"t":"2025-05-01T04:00:00Z","v":512639,"vw":43.28586},{"c":43.81,"h":44.12,"l":43.49,"n":3702,"o":43.66,"t":"2025-05-02T04:00:00Z","v":711168,"vw":43.735191},{"c":43.79,"h":43.93,"l":43.69,"n":3406,"o":43.71,"t":"2025-05-05T04:00:00Z","v":461092,"vw":43.829769},{"c":43.48,"h":43.739,"l":43.47,"n":2809,"o":43.6,"t":"2025-05-06T04:00:00Z","v":407678,"vw":43.579266},{"c":43.61,"h":43.71,"l":43.3603,"n":3477,"o":43.52,"t":"2025-05-07T04:00:00Z","v":573639,"vw":43.512874},{"c":43.81,"h":43.9831,"l":43.6,"n":2739,"o":43.81,"t":"2025-05-08T04:00:00Z","v":416231,"vw":43.831303},{"c":43.92,"h":44,"l":43.79,"n":3153,"o":43.96,"t":"2025-05-09T04:00:00Z","v":549535,"vw":43.882651},{"c":44.73,"h":44.73,"l":44.27,"n":3800,"o":44.44,"t":"2025-05-12T04:00:00Z","v":670103,"vw":44.549705},{"c":44.41,"h":44.57,"l":44.41,"n":2743,"o":44.45,"t":"2025-05-13T04:00:00Z","v":375772,"vw":44.507994},{"c":44.3,"h":44.51,"l":44.19,"n":3834,"o":44.43,"t":"2025-05-14T04:00:00Z","v":598453,"vw":44.310504},{"c":44.63,"h":44.635,"l":44.38,"n":3613,"o":44.38,"t":"2025-05-15T04:00:00Z","v":588213,"vw":44.548716},{"c":44.86,"h":44.86,"l":44.587,"n":2488,"o":44.68,"t":"2025-05-16T04:00:00Z","v":589330,"vw":44.791284},{"c":44.95,"h":44.985,"l":44.5,"n":5262,"o":44.5,"t":"2025-05-19T04:00:00Z","v":736016,"vw":44.864457},{"c":45.11,"h":45.1699,"l":44.99,"n":4164,"o":45.12,"t":"2025-05-20T04:00:00Z","v":1401827,"vw":45.099926},{"c":44.68,"h":45.085,"l":44.62,"n":3703,"o":44.96,"t":"2025-05-21T04:00:00Z","v":558046,"vw":44.850518},{"c":44.78,"h":44.91,"l":44.52,"n":3062,"o":44.61,"t":"2025-05-22T04:00:00Z","v":497794,"vw":44.784284},{"c":44.48,"h":44.55,"l":43.98,"n":3862,"o":44.24,"t":"2025-05-23T04:00:00Z","v":546654,"vw":44.402287},{"c":45.38,"h":45.39,"l":45.18,"n":3487,"o":45.2,"t":"2025-05-27T04:00:00Z","v":465910,"vw":45.321476},{"c":44.99,"h":45.12,"l":44.9133,"n":4288,"o":45.12,"t":"2025-05-28T04:00:00Z","v":475371,"vw":45.000674},{"c":44.92,"h":45.23,"l":44.755,"n":4956,"o":45.23,"t":"2025-05-29T04:00:00Z","v":632690,"vw":44.930109},{"c":45.01,"h":45.11,"l":44.74,"n":3699,"o":45.04,"t":"2025-05-30T04:00:00Z","v":735892,"vw":44.993913},{"c":45.19,"h":45.21,"l":44.685,"n":4014,"o":44.94,"t":"2025-06-02T04:00:00Z","v":497244,"vw":45.014043},{"c":45.15,"h":45.18,"l":44.92,"n":3938,"o":45.03,"t":"2025-06-03T04:00:00Z","v":483235,"vw":45.097714},{"c":45.15,"h":45.2698,"l":45.1,"n":2736,"o":45.1,"t":"2025-06-04T04:00:00Z","v":380367,"vw":45.180482},{"c":45.09,"h":45.26,"l":45.01,"n":5236,"o":45.17,"t":"2025-06-05T04:00:00Z","v":860653,"vw":45.13477},{"c":45.46,"h":45.5288,"l":45.385,"n":1995,"o":45.5,"t":"2025-06-06T04:00:00Z","v":275448,"vw":45.459806},{"c":45.38,"h":45.52,"l":45.3519,"n":2686,"o":45.43,"t":"2025-06-09T04:00:00Z","v":485762,"vw":45.458153},{"c":45.52,"h":45.5564,"l":45.435,"n":2689,"o":45.49,"t":"2025-06-10T04:00:00Z","v":528622,"vw":45.498068},{"c":45.3,"h":45.56,"l":45.26,"n":3514,"o":45.5,"t":"2025-06-11T04:00:00Z","v":651361,"vw":45.408203},{"c":45.36,"h":45.4199,"l":45.204,"n":4300,"o":45.28,"t":"2025-06-12T04:00:00Z","v":742484,"vw":45.341197},{"c":44.87,"h":45.095,"l":44.775,"n":3956,"o":45.04,"t":"2025-06-13T04:00:00Z","v":650773,"vw":44.927914},{"c":45.1,"h":45.2958,"l":45.075,"n":3458,"o":45.2,"t":"2025-06-16T04:00:00Z","v":438373,"vw":45.161611},{"c":44.77,"h":44.9558,"l":44.715,"n":4051,"o":44.93,"t":"2025-06-17T04:00:00Z","v":670497,"vw":44.822918},{"c":44.86,"h":44.97,"l":44.7742,"n":2908,"o":44.87,"t":"2025-06-18T04:00:00Z","v":482590,"vw":44.878914},{"c":43.06,"h":43.53,"l":43.025,"n":3217,"o":43.53,"t":"2025-06-20T04:00:00Z","v":787197,"vw":43.133472},{"c":43.24,"h":43.25,"l":42.84,"n":2959,"o":42.98,"t":"2025-06-23T04:00:00Z","v":522027,"vw":43.09025},{"c":43.52,"h":43.7099,"l":43.35,"n":2860,"o":43.4,"t":"2025-06-24T04:00:00Z","v":482262,"vw":43.460897},{"c":43.24,"h":43.42,"l":43.16,"n":2347,"o":43.42,"t":"2025-06-25T04:00:00Z","v":365071,"vw":43.238396},{"c":43.51,"h":43.51,"l":43.255,"n":4645,"o":43.29,"t":"2025-06-26T04:00:00Z","v":1303284,"vw":43.388933},{"c":44,"h":44.07,"l":43.8,"n":4847,"o":43.88,"t":"2025-06-27T04:00:00Z","v":1570635,"vw":43.887664},{"c":43.75,"h":43.86,"l":43.73,"n":3637,"o":43.85,"t":"2025-06-30T04:00:00Z","v":549825,"vw":43.796338},{"c":43.65,"h":43.78,"l":43.5101,"n":7235,"o":43.54,"t":"2025-07-01T04:00:00Z","v":1429430,"vw":43.698775},{"c":43.87,"h":43.8774,"l":43.685,"n":4209,"o":43.69,"t":"2025-07-02T04:00:00Z","v":889385,"vw":43.811278},{"c":44.08,"h":44.08,"l":43.95,"n":1960,"o":44,"t":"2025-07-03T04:00:00Z","v":440123,"vw":44.032289},{"c":43.78,"h":43.975,"l":43.7025,"n":3714,"o":43.91,"t":"2025-07-07T04:00:00Z","v":615499,"vw":43.837192},{"c":44.09,"h":44.165,"l":43.93,"n":5041,"o":43.97,"t":"2025-07-08T04:00:00Z","v":905819,"vw":44.086965},{"c":44.33,"h":44.385,"l":44.16,"n":3190,"o":44.27,"t":"2025-07-09T04:00:00Z","v":716288,"vw":44.290779},{"c":44.38,"h":44.43,"l":44.2806,"n":3833,"o":44.35,"t":"2025-07-10T04:00:00Z","v":650438,"vw":44.391222},{"c":44.05,"h":44.21,"l":44,"n":2227,"o":44.11,"t":"2025-07-11T04:00:00Z","v":625108,"vw":44.074301},{"c":44.19,"h":44.2399,"l":43.94,"n":2224,"o":43.94,"t":"2025-07-14T04:00:00Z","v":523854,"vw":44.163265},{"c":43.96,"h":44.24,"l":43.96,"n":3528,"o":44.24,"t":"2025-07-15T04:00:00Z","v":989525,"vw":44.014107},{"c":44.01,"h":44.0553,"l":43.63,"n":3447,"o":44,"t":"2025-07-16T04:00:00Z","v":962946,"vw":43.960962},{"c":44.26,"h":44.3062,"l":44.06,"n":2551,"o":44.06,"t":"2025-07-17T04:00:00Z","v":481515,"vw":44.21974},{"c":44.07,"h":44.29,"l":44.055,"n":2389,"o":44.29,"t":"2025-07-18T04:00:00Z","v":583123,"vw":44.119761},{"c":44.07,"h":44.225,"l":44.04,"n":2340,"o":44.13,"t":"2025-07-21T04:00:00Z","v":461173,"vw":44.131836},{"c":44.07,"h":44.13,"l":43.94,"n":2566,"o":44.11,"t":"2025-07-22T04:00:00Z","v":391137,"vw":44.066387},{"c":45.12,"h":45.12,"l":44.59,"n":5064,"o":44.75,"t":"2025-07-23T04:00:00Z","v":843803,"vw":44.97511},{"c":44.87,"h":45.02,"l":44.87,"n":2745,"o":44.98,"t":"2025-07-24T04:00:00Z","v":421325,"vw":44.946875},{"c":44.87,"h":44.93,"l":44.62,"n":3041,"o":44.74,"t":"2025-07-25T04:00:00Z","v":1034493,"vw":44.871432},{"c":44.62,"h":44.76,"l":44.529,"n":2508,"o":44.75,"t":"2025-07-28T04:00:00Z","v":605035,"vw":44.572119},{"c":44.54,"h":44.7889,"l":44.54,"n":4603,"o":44.69,"t":"2025-07-29T04:00:00Z","v":1242444,"vw":44.607508},{"c":44.68,"h":44.73,"l":43.9335,"n":3748,"o":44.72,"t":"2025-07-30T04:00:00Z","v":972376,"vw":44.648319},{"c":44.35,"h":44.705,"l":44.245,"n":4313,"o":44.55,"t":"2025-07-31T04:00:00Z","v":790075,"vw":44.415509},{"c":43.78,"h":43.78,"l":43.425,"n":6754,"o":43.75,"t":"2025-08-01T04:00:00Z","v":1395478,"vw":43.654932},{"c":44.25,"h":44.25,"l":44.0538,"n":6694,"o":44.07,"t":"2025-08-04T04:00:00Z","v":1200663,"vw":44.188798},{"c":44.3,"h":44.41,"l":44.174,"n":3517,"o":44.41,"t":"2025-08-05T04:00:00Z","v":677392,"vw":44.290185},{"c":44.36,"h":44.4099,"l":44.295,"n":2368,"o":44.36,"t":"2025-08-06T04:00:00Z","v":685933,"vw":44.368553},{"c":44.67,"h":44.87,"l":44.6133,"n":2295,"o":44.81,"t":"2025-08-07T04:00:00Z","v":469884,"vw":44.702925},{"c":45.07,"h":45.0799,"l":44.89,"n":2203,"o":44.89,"t":"2025-08-08T04:00:00Z","v":470702,"vw":45.024999},{"c":45.01,"h":45.0855,"l":44.95,"n":2197,"o":45.06,"t":"2025-08-11T04:00:00Z","v":416466,"vw":44.994306},{"c":45.41,"h":45.41,"l":45.09,"n":2297,"o":45.11,"t":"2025-08-12T04:00:00Z","v":360388,"vw":45.287549},{"c":45.51,"h":45.5299,"l":45.36,"n":2829,"o":45.4,"t":"2025-08-13T04:00:00Z","v":751272,"vw":45.440443},{"c":45.66,"h":45.67,"l":45.39,"n":3088,"o":45.4,"t":"2025-08-14T04:00:00Z","v":410059,"vw":45.583459},{"c":45.83,"h":45.83,"l":45.65,"n":2460,"o":45.65,"t":"2025-08-15T04:00:00Z","v":393576,"vw":45.785186},{"c":45.89,"h":45.9,"l":45.75,"n":2644,"o":45.86,"t":"2025-08-18T04:00:00Z","v":389041,"vw":45.830619},{"c":45.94,"h":46.08,"l":45.89,"n":2482,"o":46,"t":"2025-08-19T04:00:00Z","v":404698,"vw":45.973343},{"c":46.09,"h":46.1,"l":45.9399,"n":2692,"o":45.99,"t":"2025-08-20T04:00:00Z","v":658356,"vw":46.018617},{"c":46.02,"h":46.03,"l":45.85,"n":3053,"o":45.87,"t":"2025-08-21T04:00:00Z","v":397920,"vw":45.976622},{"c":46.16,"h":46.42,"l":46.14,"n":2651,"o":46.15,"t":"2025-08-22T04:00:00Z","v":534469,"vw":46.268507},{"c":45.95,"h":46.2,"l":45.95,"n":2215,"o":46.16,"t":"2025-08-25T04:00:00Z","v":551996,"vw":46.024892},{"c":45.81,"h":45.81,"l":45.655,"n":2371,"o":45.77,"t":"2025-08-26T04:00:00Z","v":912416,"vw":45.737094},{"c":45.67,"h":45.68,"l":45.5246,"n":2173,"o":45.64,"t":"2025-08-27T04:00:00Z","v":361394,"vw":45.627152},{"c":45.7,"h":45.81,"l":45.6401,"n":2716,"o":45.81,"t":"2025-08-28T04:00:00Z","v":416736,"vw":45.723371},{"c":45.43,"h":45.59,"l":45.3548,"n":2935,"o":45.59,"t":"2025-08-29T04:00:00Z","v":704482,"vw":45.433985},{"c":45.24,"h":45.26,"l":44.991,"n":3675,"o":45.09,"t":"2025-09-02T04:00:00Z","v":500272,"vw":45.134797},{"c":45.22,"h":45.235,"l":45.0935,"n":3069,"o":45.1,"t":"2025-09-03T04:00:00Z","v":509365,"vw":45.169819},{"c":45.67,"h":45.67,"l":45.39,"n":4302,"o":45.42,"t":"2025-09-04T04:00:00Z","v":956574,"vw":45.594088},{"c":45.56,"h":45.755,"l":45.365,"n":3198,"o":45.74,"t":"2025-09-05T04:00:00Z","v":725017,"vw":45.521939},{"c":45.89,"h":45.92,"l":45.725,"n":2723,"o":45.75,"t":"2025-09-08T04:00:00Z","v":395407,"vw":45.838683},{"c":45.87,"h":45.882,"l":45.62,"n":4372,"o":45.7,"t":"2025-09-09T04:00:00Z","v":1034270,"vw":45.775703},{"c":45.81,"h":45.955,"l":45.79,"n":3605,"o":45.89,"t":"2025-09-10T04:00:00Z","v":726917,"vw":45.8374},{"c":46.2,"h":46.2076,"l":45.97,"n":2915,"o":46.02,"t":"2025-09-11T04:00:00Z","v":654964,"vw":46.113665},{"c":46.03,"h":46.1671,"l":46.025,"n":2050,"o":46.13,"t":"2025-09-12T04:00:00Z","v":386208,"vw":46.067546},{"c":46.28,"h":46.297,"l":46.15,"n":2892,"o":46.18,"t":"2025-09-15T04:00:00Z","v":608036,"vw":46.234367},{"c":45.9,"h":46.09,"l":45.7919,"n":3442,"o":46.09,"t":"2025-09-16T04:00:00Z","v":714873,"vw":45.908242},{"c":45.8,"h":45.92,"l":45.645,"n":3790,"o":45.82,"t":"2025-09-17T04:00:00Z","v":641138,"vw":45.798194},{"c":46.23,"h":46.27,"l":46.02,"n":3583,"o":46.02,"t":"2025-09-18T04:00:00Z","v":635547,"vw":46.20119},{"c":46.12,"h":46.21,"l":46.0601,"n":3302,"o":46.19,"t":"2025-09-19T04:00:00Z","v":639272,"vw":46.145127},{"c":46.16,"h":46.21,"l":46.005,"n":2456,"o":46.11,"t":"2025-09-22T04:00:00Z","v":490589,"vw":46.111173},{"c":46.08,"h":46.37,"l":46.01,"n":2757,"o":46.22,"t":"2025-09-23T04:00:00Z","v":437544,"vw":46.141182},{"c":46.06,"h":46.21,"l":46.0162,"n":1904,"o":46.11,"t":"2025-09-24T04:00:00Z","v":277325,"vw":46.095717},{"c":46.03,"h":46.05,"l":45.86,"n":2754,"o":45.92,"t":"2025-09-25T04:00:00Z","v":527931,"vw":45.989243},{"c":46.23,"h":46.26,"l":46.105,"n":2049,"o":46.17,"t":"2025-09-26T04:00:00Z","v":394205,"vw":46.211691},{"c":46.27,"h":46.345,"l":46.2201,"n":2273,"o":46.23,"t":"2025-09-29T04:00:00Z","v":302512,"vw":46.270511},{"c":46.42,"h":46.45,"l":46.17,"n":3691,"o":46.22,"t":"2025-09-30T04:00:00Z","v":1180973,"vw":46.303245},{"c":46.75,"h":46.79,"l":46.5,"n":2615,"o":46.5,"t":"2025-10-01T04:00:00Z","v":1032881,"vw":46.67917},{"c":46.9,"h":46.94,"l":46.75,"n":2676,"o":46.93,"t":"2025-10-02T04:00:00Z","v":498682,"vw":46.876477},{"c":47.23,"h":47.285,"l":47.15,"n":2256,"o":47.15,"t":"2025-10-03T04:00:00Z","v":310437,"vw":47.223565},{"c":47.55,"h":47.78,"l":47.52,"n":3171,"o":47.64,"t":"2025-10-06T04:00:00Z","v":571760,"vw":47.596005},{"c":47.42,"h":47.68,"l":47.3501,"n":3116,"o":47.56,"t":"2025-10-07T04:00:00Z","v":822569,"vw":47.418142},{"c":47.7,"h":47.7499,"l":47.62,"n":1776,"o":47.67,"t":"2025-10-08T04:00:00Z","v":467926,"vw":47.679727},{"c":47.53,"h":47.75,"l":47.4646,"n":2629,"o":47.73,"t":"2025-10-09T04:00:00Z","v":484234,"vw":47.555053},{"c":46.45,"h":47.3998,"l":46.415,"n":7221,"o":47.37,"t":"2025-10-10T04:00:00Z","v":909746,"vw":46.758023},{"c":46.98,"h":46.995,"l":46.5041,"n":2559,"o":46.76,"t":"2025-10-13T04:00:00Z","v":309022,"vw":46.902993},{"c":47.1,"h":47.235,"l":46.6434,"n":3898,"o":46.75,"t":"2025-10-14T04:00:00Z","v":531252,"vw":47.069124},{"c":47.17,"h":47.34,"l":46.92,"n":3917,"o":47.27,"t":"2025-10-15T04:00:00Z","v":621701,"vw":47.17473},{"c":47.22,"h":47.505,"l":47.11,"n":4814,"o":47.44,"t":"2025-10-16T04:00:00Z","v":1823425,"vw":47.251185},{"c":47.51,"h":47.51,"l":47.0601,"n":9513,"o":47.13,"t":"2025-10-17T04:00:00Z","v":6626335,"vw":47.368362},{"c":47.85,"h":47.885,"l":47.61,"n":4500,"o":47.61,"t":"2025-10-20T04:00:00Z","v":394821,"vw":47.805806},{"c":47.72,"h":47.88,"l":47.66,"n":3864,"o":47.83,"t":"2025-10-21T04:00:00Z","v":595739,"vw":47.782951},{"c":47.65,"h":47.9,"l":47.43,"n":4416,"o":47.75,"t":"2025-10-22T04:00:00Z","v":611603,"vw":47.633532},{"c":47.9,"h":47.95,"l":47.76,"n":3678,"o":47.76,"t":"2025-10-23T04:00:00Z","v":567016,"vw":47.891702},{"c":47.94,"h":48.0656,"l":47.93,"n":1993,"o":47.97,"t":"2025-10-24T04:00:00Z","v":323629,"vw":48.008787},{"c":48.25,"h":48.28,"l":48.19,"n":2380,"o":48.21,"t":"2025-10-27T04:00:00Z","v":291905,"vw":48.23333},{"c":48.16,"h":48.3,"l":48.155,"n":3670,"o":48.28,"t":"2025-10-28T04:00:00Z","v":1012539,"vw":48.227858},{"c":48.09,"h":48.22,"l":47.945,"n":3759,"o":48.17,"t":"2025-10-29T04:00:00Z","v":640093,"vw":48.121468},{"c":48.06,"h":48.28,"l":48,"n":3456,"o":48,"t":"2025-10-30T04:00:00Z","v":602739,"vw":48.133622},{"c":48.1,"h":48.2023,"l":47.88,"n":3204,"o":48.07,"t":"2025-10-31T04:00:00Z","v":478190,"vw":48.012877},{"c":48.09,"h":48.21,"l":48.03,"n":3053,"o":48.21,"t":"2025-11-03T05:00:00Z","v":515231,"vw":48.112872},{"c":47.8,"h":47.9361,"l":47.68,"n":2656,"o":47.69,"t":"2025-11-04T05:00:00Z","v":648757,"vw":47.771568},{"c":48.07,"h":48.1582,"l":47.84,"n":2652,"o":47.84,"t":"2025-11-05T05:00:00Z","v":420601,"vw":48.108137},{"c":47.78,"h":48.06,"l":47.69,"n":3062,"o":48.06,"t":"2025-11-06T05:00:00Z","v":486145,"vw":47.829697},{"c":47.89,"h":47.9,"l":47.33,"n":3199,"o":47.55,"t":"2025-11-07T05:00:00Z","v":627183,"vw":47.590798},{"c":48.4,"h":48.42,"l":48.1127,"n":2333,"o":48.18,"t":"2025-11-10T05:00:00Z","v":301639,"vw":48.299275},{"c":48.67,"h":48.76,"l":48.51,"n":2075,"o":48.51,"t":"2025-11-11T05:00:00Z","v":317268,"vw":48.666064},{"c":49.01,"h":49.11,"l":48.92,"n":2240,"o":48.95,"t":"2025-11-12T05:00:00Z","v":478182,"vw":49.01395},{"c":48.38,"h":48.89,"l":48.3,"n":3095,"o":48.85,"t":"2025-11-13T05:00:00Z","v":436090,"vw":48.543758},{"c":48.29,"h":48.41,"l":47.78,"n":2463,"o":48.02,"t":"2025-11-14T05:00:00Z","v":369732,"vw":48.279626},{"c":47.8,"h":48.18,"l":47.64,"n":2580,"o":48.03,"t":"2025-11-17T05:00:00Z","v":361498,"vw":47.932199},{"c":47.25,"h":47.3951,"l":46.9887,"n":2925,"o":47.13,"t":"2025-11-18T05:00:00Z","v":415516,"vw":47.238238},{"c":47.41,"h":47.535,"l":47.02,"n":3773,"o":47.35,"t":"2025-11-19T05:00:00Z","v":552752,"vw":47.322646},{"c":46.83,"h":47.795,"l":46.7899,"n":4211,"o":47.68,"t":"2025-11-20T05:00:00Z","v":516431,"vw":47.215607},{"c":47.44,"h":47.575,"l":47.07,"n":4812,"o":47.28,"t":"2025-11-21T05:00:00Z","v":818273,"vw":47.395871},{"c":47.48,"h":47.6084,"l":47.33,"n":2736,"o":47.45,"t":"2025-11-24T05:00:00Z","v":478926,"vw":47.48991},{"c":47.9,"h":47.9344,"l":47.425,"n":2393,"o":47.61,"t":"2025-11-25T05:00:00Z","v":372087,"vw":47.777351},{"c":48.29,"h":48.38,"l":48.15,"n":2754,"o":48.16,"t":"2025-11-26T05:00:00Z","v":467626,"vw":48.306503},{"c":48.44,"h":48.4991,"l":48.27,"n":2226,"o":48.27,"t":"2025-11-28T05:00:00Z","v":356939,"vw":48.371035},{"c":48.14,"h":48.345,"l":48.11,"n":3050,"o":48.11,"t":"2025-12-01T05:00:00Z","v":477804,"vw":48.195367},{"c":48.33,"h":48.38,"l":48.23,"n":2620,"o":48.38,"t":"2025-12-02T05:00:00Z","v":421778,"vw":48.308872},{"c":48.37,"h":48.39,"l":48.175,"n":2683,"o":48.19,"t":"2025-12-03T05:00:00Z","v":595203,"vw":48.284477},{"c":48.55,"h":48.695,"l":48.45,"n":2622,"o":48.56,"t":"2025-12-04T05:00:00Z","v":351536,"vw":48.555078},{"c":48.54,"h":48.73,"l":48.52,"n":3354,"o":48.71,"t":"2025-12-05T05:00:00Z","v":360471,"vw":48.593321},{"c":48.48,"h":48.5965,"l":48.415,"n":2669,"o":48.54,"t":"2025-12-08T05:00:00Z","v":353078,"vw":48.483504},{"c":48.48,"h":48.72,"l":48.48,"n":3062,"o":48.53,"t":"2025-12-09T05:00:00Z","v":399597,"vw":48.590233},{"c":48.76,"h":48.8362,"l":48.5,"n":4331,"o":48.52,"t":"2025-12-10T05:00:00Z","v":442604,"vw":48.676125},{"c":48.93,"h":48.9699,"l":48.68,"n":2605,"o":48.68,"t":"2025-12-11T05:00:00Z","v":361201,"vw":48.870867},{"c":48.69,"h":49.055,"l":48.585,"n":4417,"o":49.03,"t":"2025-12-12T05:00:00Z","v":5340985,"vw":48.723194},{"c":48.96,"h":49.0948,"l":48.91,"n":3870,"o":49.01,"t":"2025-12-15T05:00:00Z","v":485242,"vw":48.976819},{"c":48.68,"h":48.76,"l":48.56,"n":2956,"o":48.76,"t":"2025-12-16T05:00:00Z","v":444052,"vw":48.669671},{"c":48.41,"h":48.7997,"l":48.41,"n":3236,"o":48.73,"t":"2025-12-17T05:00:00Z","v":357599,"vw":48.549851},{"c":48.73,"h":48.945,"l":48.685,"n":4545,"o":48.75,"t":"2025-12-18T05:00:00Z","v":649937,"vw":48.813738},{"c":47.99,"h":48.0959,"l":47.8,"n":2465,"o":47.8,"t":"2025-12-19T05:00:00Z","v":354957,"vw":48.002948},{"c":47.93,"h":47.94,"l":47.7699,"n":3059,"o":47.88,"t":"2025-12-22T05:00:00Z","v":414178,"vw":47.871913},{"c":48.08,"h":48.17,"l":48.045,"n":2388,"o":48.1,"t":"2025-12-23T05:00:00Z","v":381050,"vw":48.086754},{"c":48.12,"h":48.12,"l":48.01,"n":1567,"o":48.08,"t":"2025-12-24T05:00:00Z","v":188713,"vw":48.079841},{"c":48.25,"h":48.26,"l":48.09,"n":4801,"o":48.26,"t":"2025-12-26T05:00:00Z","v":976272,"vw":48.175988},{"c":48.12,"h":48.1891,"l":48.0463,"n":5324,"o":48.09,"t":"2025-12-29T05:00:00Z","v":1390171,"vw":48.09443},{"c":48.3,"h":48.4,"l":48.28,"n":2670,"o":48.32,"t":"2025-12-30T05:00:00Z","v":521966,"vw":48.334641},{"c":48.11,"h":48.3,"l":48.095,"n":3056,"o":48.3,"t":"2025-12-31T05:00:00Z","v":374401,"vw":48.18037},{"c":48.65,"h":48.685,"l":48.4401,"n":3096,"o":48.59,"t":"2026-01-02T05:00:00Z","v":319895,"vw":48.556533},{"c":49.1,"h":49.18,"l":48.85,"n":3729,"o":48.85,"t":"2026-01-05T05:00:00Z","v":912484,"vw":49.10162},{"c":49.33,"h":49.4251,"l":49.23,"n":7033,"o":49.23,"t":"2026-01-06T05:00:00Z","v":1209943,"vw":49.362225},{"c":49.28,"h":49.355,"l":49.21,"n":3008,"o":49.29,"t":"2026-01-07T05:00:00Z","v":802291,"vw":49.298521},{"c":49.37,"h":49.38,"l":49.17,"n":2835,"o":49.19,"t":"2026-01-08T05:00:00Z","v":390450,"vw":49.283629},{"c":49.91,"h":49.9476,"l":49.69,"n":4700,"o":49.69,"t":"2026-01-09T05:00:00Z","v":853162,"vw":49.879365},{"c":50.17,"h":50.17,"l":49.91,"n":2724,"o":49.91,"t":"2026-01-12T05:00:00Z","v":390139,"vw":50.058371},{"c":49.98,"h":50.08,"l":49.895,"n":3769,"o":50.07,"t":"2026-01-13T05:00:00Z","v":886974,"vw":50.024344},{"c":50.21,"h":50.215,"l":50.025,"n":2555,"o":50.13,"t":"2026-01-14T05:00:00Z","v":332368,"vw":50.108632},{"c":50.28,"h":50.47,"l":50.255,"n":3166,"o":50.47,"t":"2026-01-15T05:00:00Z","v":502817,"vw":50.357237},{"c":50.34,"h":50.39,"l":50.175,"n":3638,"o":50.27,"t":"2026-01-16T05:00:00Z","v":610788,"vw":50.313377},{"c":49.36,"h":49.55,"l":49.2459,"n":4202,"o":49.49,"t":"2026-01-20T05:00:00Z","v":557012,"vw":49.372171},{"c":49.88,"h":50.005,"l":49.25,"n":4482,"o":49.38,"t":"2026-01-21T05:00:00Z","v":748633,"vw":49.572321},{"c":49.89,"h":50.075,"l":49.825,"n":4398,"o":49.98,"t":"2026-01-22T05:00:00Z","v":1546846,"vw":49.891615},{"c":49.64,"h":49.775,"l":49.585,"n":3381,"o":49.74,"t":"2026-01-23T05:00:00Z","v":533479,"vw":49.68598},{"c":49.62,"h":49.775,"l":49.62,"n":3631,"o":49.65,"t":"2026-01-26T05:00:00Z","v":538339,"vw":49.68602},{"c":49.82,"h":49.99,"l":49.805,"n":4393,"o":49.85,"t":"2026-01-27T05:00:00Z","v":1017079,"vw":49.900443},{"c":49.55,"h":49.64,"l":49.5,"n":4537,"o":49.64,"t":"2026-01-28T05:00:00Z","v":742523,"vw":49.556504},{"c":49.88,"h":49.985,"l":49.35,"n":7308,"o":49.97,"t":"2026-01-29T05:00:00Z","v":1072503,"vw":49.63619},{"c":49.77,"h":49.97,"l":49.5499,"n":4823,"o":49.87,"t":"2026-01-30T05:00:00Z","v":788449,"vw":49.766442},{"c":50.37,"h":50.39,"l":50.01,"n":6539,"o":50.01,"t":"2026-02-02T05:00:00Z","v":1057914,"vw":50.271193},{"c":50.25,"h":50.3659,"l":49.9203,"n":4749,"o":50.27,"t":"2026-02-03T05:00:00Z","v":569443,"vw":50.175848},{"c":50.6,"h":50.925,"l":50.38,"n":9147,"o":50.8,"t":"2026-02-04T05:00:00Z","v":1224071,"vw":50.61157},{"c":50.01,"h":50.327,"l":49.975,"n":5717,"o":50.02,"t":"2026-02-05T05:00:00Z","v":1109923,"vw":50.108343},{"c":50.95,"h":50.98,"l":50.5,"n":4615,"o":50.5,"t":"2026-02-06T05:00:00Z","v":736554,"vw":50.79516},{"c":51.3,"h":51.345,"l":50.8,"n":5177,"o":50.95,"t":"2026-02-09T05:00:00Z","v":1104379,"vw":51.24207},{"c":51.35,"h":51.515,"l":51.35,"n":6090,"o":51.41,"t":"2026-02-10T05:00:00Z","v":1138460,"vw":51.457302},{"c":51.67,"h":51.74,"l":51.34,"n":5079,"o":51.68,"t":"2026-02-11T05:00:00Z","v":600710,"vw":51.599392},{"c":51.28,"h":51.73,"l":51.11,"n":6150,"o":51.68,"t":"2026-02-12T05:00:00Z","v":553137,"vw":51.352697},{"c":51.29,"h":51.375,"l":50.96,"n":5513,"o":51.22,"t":"2026-02-13T05:00:00Z","v":438568,"vw":51.239794},{"c":51.44,"h":51.5,"l":51.0101,"n":7257,"o":51.17,"t":"2026-02-17T05:00:00Z","v":846730,"vw":51.290496},{"c":51.79,"h":51.91,"l":51.565,"n":4973,"o":51.69,"t":"2026-02-18T05:00:00Z","v":901436,"vw":51.787363},{"c":51.73,"h":51.86,"l":51.5,"n":4722,"o":51.54,"t":"2026-02-19T05:00:00Z","v":764802,"vw":51.628096},{"c":52.08,"h":52.1,"l":51.43,"n":6223,"o":51.69,"t":"2026-02-20T05:00:00Z","v":554277,"vw":51.962251},{"c":51.84,"h":52.15,"l":51.715,"n":6119,"o":51.99,"t":"2026-02-23T05:00:00Z","v":457281,"vw":51.865939},{"c":52.06,"h":52.115,"l":51.83,"n":4938,"o":51.88,"t":"2026-02-24T05:00:00Z","v":819793,"vw":52.017841},{"c":52.48,"h":52.505,"l":52.22,"n":3021,"o":52.32,"t":"2026-02-25T05:00:00Z","v":432750,"vw":52.447138},{"c":52.45,"h":52.5919,"l":52.18,"n":4685,"o":52.5,"t":"2026-02-26T05:00:00Z","v":471349,"vw":52.398944},{"c":52.33,"h":52.57,"l":52.2337,"n":5637,"o":52.42,"t":"2026-02-27T05:00:00Z","v":619082,"vw":52.355292},{"c":51.74,"h":51.865,"l":51.3571,"n":9222,"o":51.46,"t":"2026-03-02T05:00:00Z","v":992030,"vw":51.675597},{"c":50.42,"h":50.595,"l":49.48,"n":14920,"o":49.82,"t":"2026-03-03T05:00:00Z","v":1513264,"vw":50.036199},{"c":50.91,"h":51.0399,"l":50.5,"n":8071,"o":50.61,"t":"2026-03-04T05:00:00Z","v":979367,"vw":50.743497},{"c":49.96,"h":50.44,"l":49.61,"n":10330,"o":50.27,"t":"2026-03-05T05:00:00Z","v":870063,"vw":49.901378},{"c":49.49,"h":49.68,"l":49,"n":9724,"o":49.14,"t":"2026-03-06T05:00:00Z","v":1101475,"vw":49.512039},{"c":49.82,"h":49.9251,"l":48.55,"n":10717,"o":48.96,"t":"2026-03-09T04:00:00Z","v":927984,"vw":49.209803},{"c":49.89,"h":50.49,"l":49.79,"n":12973,"o":49.99,"t":"2026-03-10T04:00:00Z","v":997216,"vw":50.124764},{"c":49.91,"h":49.98,"l":49.605,"n":9171,"o":49.74,"t":"2026-03-11T04:00:00Z","v":699206,"vw":49.820148},{"c":49.42,"h":49.72,"l":49.16,"n":10934,"o":49.55,"t":"2026-03-12T04:00:00Z","v":1057651,"vw":49.43146},{"c":49.18,"h":49.805,"l":49.125,"n":6641,"o":49.68,"t":"2026-03-13T04:00:00Z","v":473168,"vw":49.340704},{"c":49.74,"h":49.82,"l":49.4017,"n":7890,"o":49.57,"t":"2026-03-16T04:00:00Z","v":762470,"vw":49.692955},{"c":49.83,"h":50.07,"l":49.76,"n":6869,"o":49.98,"t":"2026-03-17T04:00:00Z","v":628490,"vw":49.874187},{"c":49.3,"h":49.755,"l":49.24,"n":7681,"o":49.72,"t":"2026-03-18T04:00:00Z","v":707760,"vw":49.524027},{"c":48.71,"h":48.89,"l":48.0119,"n":13426,"o":48.33,"t":"2026-03-19T04:00:00Z","v":1657486,"vw":48.618528},{"c":47.54,"h":48.7514,"l":47.29,"n":12762,"o":48.66,"t":"2026-03-20T04:00:00Z","v":744096,"vw":47.756399},{"c":48.4,"h":48.885,"l":48.03,"n":16128,"o":48.36,"t":"2026-03-23T04:00:00Z","v":1886694,"vw":48.479456},{"c":48.33,"h":48.51,"l":47.735,"n":12234,"o":47.98,"t":"2026-03-24T04:00:00Z","v":893868,"vw":48.366834},{"c":49.08,"h":49.268,"l":48.83,"n":9784,"o":49.08,"t":"2026-03-25T04:00:00Z","v":714769,"vw":49.083991},{"c":48.29,"h":48.91,"l":48.275,"n":8748,"o":48.62,"t":"2026-03-26T04:00:00Z","v":762249,"vw":48.562098},{"c":47.96,"h":48.43,"l":47.8106,"n":7251,"o":48.1,"t":"2026-03-27T04:00:00Z","v":614489,"vw":48.062329},{"c":48.27,"h":48.67,"l":48.05,"n":7864,"o":48.5,"t":"2026-03-30T04:00:00Z","v":584140,"vw":48.363949},{"c":49.4,"h":49.54,"l":48.63,"n":11612,"o":48.76,"t":"2026-03-31T04:00:00Z","v":1010770,"vw":49.074679},{"c":50.21,"h":50.365,"l":49.925,"n":9369,"o":49.95,"t":"2026-04-01T04:00:00Z","v":907161,"vw":50.174254},{"c":50.04,"h":50.24,"l":49.03,"n":14390,"o":49.41,"t":"2026-04-02T04:00:00Z","v":2070143,"vw":49.933187},{"c":50.31,"h":50.3698,"l":49.98,"n":6904,"o":50.01,"t":"2026-04-06T04:00:00Z","v":915832,"vw":50.214612},{"c":50.14,"h":50.28,"l":49.44,"n":10482,"o":49.86,"t":"2026-04-07T04:00:00Z","v":1254002,"vw":49.875233},{"c":51.69,"h":51.87,"l":51.34,"n":7695,"o":51.67,"t":"2026-04-08T04:00:00Z","v":916065,"vw":51.519941},{"c":51.48,"h":51.64,"l":50.86,"n":5994,"o":51.14,"t":"2026-04-09T04:00:00Z","v":576349,"vw":51.390357},{"c":51.58,"h":51.755,"l":51.42,"n":3575,"o":51.73,"t":"2026-04-10T04:00:00Z","v":463992,"vw":51.55509},{"c":51.74,"h":51.78,"l":51.17,"n":3766,"o":51.19,"t":"2026-04-13T04:00:00Z","v":405596,"vw":51.547112},{"c":52.05,"h":52.1254,"l":51.84,"n":2803,"o":51.87,"t":"2026-04-14T04:00:00Z","v":321611,"vw":52.022874},{"c":51.83,"h":51.93,"l":51.6713,"n":4228,"o":51.91,"t":"2026-04-15T04:00:00Z","v":374199,"vw":51.779155},{"c":51.76,"h":51.98,"l":51.62,"n":4376,"o":51.98,"t":"2026-04-16T04:00:00Z","v":989881,"vw":51.738899},{"c":52.4,"h":52.545,"l":52.22,"n":6387,"o":52.39,"t":"2026-04-17T04:00:00Z","v":1091884,"vw":52.427131},{"c":52.12,"h":52.23,"l":51.9,"n":5221,"o":52.14,"t":"2026-04-20T04:00:00Z","v":835193,"vw":52.043821},{"c":51.19,"h":52.1376,"l":51.14,"n":5906,"o":51.82,"t":"2026-04-21T04:00:00Z","v":473538,"vw":51.47966},{"c":51.41,"h":51.55,"l":51.25,"n":3760,"o":51.55,"t":"2026-04-22T04:00:00Z","v":433440,"vw":51.383754},{"c":51.12,"h":51.46,"l":50.64,"n":6223,"o":51.37,"t":"2026-04-23T04:00:00Z","v":437812,"vw":51.161079},{"c":51.27,"h":51.345,"l":51.04,"n":3693,"o":51.19,"t":"2026-04-24T04:00:00Z","v":383525,"vw":51.19256},{"c":51.08,"h":51.285,"l":50.98,"n":4603,"o":51.22,"t":"2026-04-27T04:00:00Z","v":370975,"vw":51.098953},{"c":50.91,"h":51.012,"l":50.765,"n":5841,"o":50.88,"t":"2026-04-28T04:00:00Z","v":792205,"vw":50.901181},{"c":50.57,"h":50.765,"l":50.38,"n":4732,"o":50.71,"t":"2026-04-29T04:00:00Z","v":367149,"vw":50.591324},{"c":51.3,"h":51.385,"l":50.7,"n":5533,"o":50.96,"t":"2026-04-30T04:00:00Z","v":368446,"vw":51.214832},{"c":51.19,"h":51.375,"l":51.0934,"n":3934,"o":51.18,"t":"2026-05-01T04:00:00Z","v":578281,"vw":51.290336},{"c":50.63,"h":51.0428,"l":50.49,"n":5358,"o":51.02,"t":"2026-05-04T04:00:00Z","v":359184,"vw":50.707616},{"c":51.34,"h":51.41,"l":50.75,"n":4488,"o":51.15,"t":"2026-05-05T04:00:00Z","v":406540,"vw":51.257521},{"c":52.46,"h":52.505,"l":52.1163,"n":4825,"o":52.26,"t":"2026-05-06T04:00:00Z","v":495656,"vw":52.366505},{"c":51.64,"h":52.39,"l":51.5501,"n":6837,"o":52.39,"t":"2026-05-07T04:00:00Z","v":447062,"vw":51.841347},{"c":51.94,"h":52.01,"l":51.72,"n":5765,"o":51.87,"t":"2026-05-08T04:00:00Z","v":496714,"vw":51.867928},{"c":51.91,"h":51.9899,"l":51.82,"n":3836,"o":51.86,"t":"2026-05-11T04:00:00Z","v":400918,"vw":51.899333},{"c":51.8,"h":51.87,"l":51.475,"n":4609,"o":51.71,"t":"2026-05-12T04:00:00Z","v":466274,"vw":51.674025},{"c":52.24,"h":52.33,"l":51.78,"n":3999,"o":51.82,"t":"2026-05-13T04:00:00Z","v":324850,"vw":52.065395},{"c":52.3,"h":52.565,"l":52.135,"n":3631,"o":52.565,"t":"2026-05-14T04:00:00Z","v":443327,"vw":52.274756},{"c":51.61,"h":52.2199,"l":51.53,"n":4302,"o":51.7,"t":"2026-05-15T04:00:00Z","v":327690,"vw":51.65318},{"c":51.99,"h":52.18,"l":51.62,"n":6354,"o":51.91,"t":"2026-05-18T04:00:00Z","v":404246,"vw":51.838052},{"c":51.81,"h":51.9856,"l":51.72,"n":5294,"o":51.8,"t":"2026-05-19T04:00:00Z","v":472592,"vw":51.851649},{"c":52.54,"h":52.57,"l":51.815,"n":4640,"o":51.89,"t":"2026-05-20T04:00:00Z","v":393676,"vw":52.30381},{"c":52.78,"h":52.97,"l":52.125,"n":4882,"o":52.26,"t":"2026-05-21T04:00:00Z","v":331050,"vw":52.634787},{"c":52.79,"h":53.05,"l":52.6328,"n":3267,"o":52.79,"t":"2026-05-22T04:00:00Z","v":297903,"vw":52.783467},{"c":53.25,"h":53.5,"l":53.0839,"n":3825,"o":53.31,"t":"2026-05-26T04:00:00Z","v":357711,"vw":53.209292},{"c":53.11,"h":53.45,"l":53,"n":2789,"o":53.24,"t":"2026-05-27T04:00:00Z","v":376585,"vw":53.158047},{"c":53.02,"h":53.155,"l":52.75,"n":2907,"o":52.81,"t":"2026-05-28T04:00:00Z","v":278385,"vw":53.026032},{"c":52.98,"h":53.36,"l":52.91,"n":2629,"o":53.13,"t":"2026-05-29T04:00:00Z","v":249274,"vw":53.111055},{"c":52.97,"h":53.17,"l":52.6301,"n":3727,"o":52.76,"t":"2026-06-01T04:00:00Z","v":318426,"vw":52.939395},{"c":53.29,"h":53.45,"l":53.01,"n":3692,"o":53.04,"t":"2026-06-02T04:00:00Z","v":461822,"vw":53.243907},{"c":53.04,"h":53.2472,"l":53.01,"n":4558,"o":53.22,"t":"2026-06-03T04:00:00Z","v":625495,"vw":53.117649},{"c":53.36,"h":53.49,"l":53.08,"n":3142,"o":53.14,"t":"2026-06-04T04:00:00Z","v":401299,"vw":53.330935},{"c":52.26,"h":53.17,"l":52.22,"n":5476,"o":53.12,"t":"2026-06-05T04:00:00Z","v":391549,"vw":52.703813},{"c":52.69,"h":52.9,"l":52.6,"n":4732,"o":52.72,"t":"2026-06-08T04:00:00Z","v":399576,"vw":52.73862},{"c":52.66,"h":53.2392,"l":52.05,"n":6022,"o":53.01,"t":"2026-06-09T04:00:00Z","v":444899,"vw":52.585214},{"c":52.06,"h":52.745,"l":52,"n":4651,"o":52.32,"t":"2026-06-10T04:00:00Z","v":648857,"vw":52.30125},{"c":53.5,"h":53.53,"l":52.54,"n":5778,"o":52.62,"t":"2026-06-11T04:00:00Z","v":402893,"vw":53.0569},{"c":53.69,"h":53.77,"l":53.2201,"n":3185,"o":53.48,"t":"2026-06-12T04:00:00Z","v":284969,"vw":53.638124},{"c":54.01,"h":54.2522,"l":53.83,"n":6429,"o":54.16,"t":"2026-06-15T04:00:00Z","v":493884,"vw":54.026457},{"c":53.97,"h":54.8626,"l":53.9201,"n":3373,"o":54.09,"t":"2026-06-16T04:00:00Z","v":457122,"vw":54.165415},{"c":54.16,"h":54.675,"l":54.07,"n":6502,"o":54.36,"t":"2026-06-17T04:00:00Z","v":531042,"vw":54.421734},{"c":54.7,"h":54.78,"l":54.416,"n":3435,"o":54.62,"t":"2026-06-18T04:00:00Z","v":312520,"vw":54.641537},{"c":54.93,"h":54.98,"l":54.6,"n":7070,"o":54.94,"t":"2026-06-22T04:00:00Z","v":694838,"vw":54.901609},{"c":53.97,"h":54.43,"l":53.7436,"n":4729,"o":53.82,"t":"2026-06-23T04:00:00Z","v":480071,"vw":54.104004},{"c":53.98,"h":54.2,"l":53.815,"n":5507,"o":53.98,"t":"2026-06-24T04:00:00Z","v":542576,"vw":54.012204},{"c":54.39,"h":54.67,"l":54.22,"n":5251,"o":54.48,"t":"2026-06-25T04:00:00Z","v":427701,"vw":54.464868},{"c":53.98,"h":54.2802,"l":53.845,"n":6301,"o":53.91,"t":"2026-06-26T04:00:00Z","v":581149,"vw":54.079985},{"c":54.47,"h":54.5009,"l":53.875,"n":4338,"o":54.18,"t":"2026-06-29T04:00:00Z","v":353278,"vw":54.255322},{"c":54.63,"h":54.715,"l":54.19,"n":3792,"o":54.47,"t":"2026-06-30T04:00:00Z","v":309754,"vw":54.609012},{"c":54.38,"h":54.545,"l":54.1597,"n":5263,"o":54.33,"t":"2026-07-01T04:00:00Z","v":572227,"vw":54.404874},{"c":54.74,"h":55.2099,"l":54.46,"n":6196,"o":54.82,"t":"2026-07-02T04:00:00Z","v":462394,"vw":54.69047},{"c":55.38,"h":55.405,"l":55.01,"n":4751,"o":55.15,"t":"2026-07-06T04:00:00Z","v":586598,"vw":55.272857},{"c":54.75,"h":55.215,"l":54.605,"n":5931,"o":55.13,"t":"2026-07-07T04:00:00Z","v":947976,"vw":54.855721},{"c":54.27,"h":54.37,"l":53.86,"n":7475,"o":54.15,"t":"2026-07-08T04:00:00Z","v":584680,"vw":54.171673},{"c":54.6,"h":54.7996,"l":54.27,"n":5711,"o":54.39,"t":"2026-07-09T04:00:00Z","v":733713,"vw":54.617897},{"c":54.77,"h":55,"l":54.5,"n":4444,"o":54.71,"t":"2026-07-10T04:00:00Z","v":395651,"vw":54.784504},{"c":54.42,"h":54.6799,"l":54.28,"n":4252,"o":54.53,"t":"2026-07-13T04:00:00Z","v":362406,"vw":54.489842},{"c":54.66,"h":54.935,"l":54.52,"n":4251,"o":54.72,"t":"2026-07-14T04:00:00Z","v":612185,"vw":54.746597},{"c":54.78,"h":55.0545,"l":54.47,"n":5217,"o":54.81,"t":"2026-07-15T04:00:00Z","v":510777,"vw":54.720447},{"c":54.42,"h":54.7,"l":54.22,"n":4232,"o":54.37,"t":"2026-07-16T04:00:00Z","v":384116,"vw":54.492902},{"c":54.25,"h":54.36,"l":53.5332,"n":3788,"o":53.93,"t":"2026-07-17T04:00:00Z","v":418662,"vw":54.20271},{"c":54.06,"h":54.33,"l":53.865,"n":3951,"o":54.25,"t":"2026-07-20T04:00:00Z","v":425983,"vw":54.111232},{"c":54.73,"h":54.92,"l":54.22,"n":4120,"o":54.44,"t":"2026-07-21T04:00:00Z","v":370541,"vw":54.727573},{"c":54.92,"h":55.18,"l":54.9001,"n":2438,"o":54.97,"t":"2026-07-22T04:00:00Z","v":320370,"vw":55.014625},{"c":54.41,"h":54.64,"l":54.241,"n":2341,"o":54.31,"t":"2026-07-23T04:00:00Z","v":364941,"vw":54.404722},{"c":54.68,"h":54.99,"l":54.5368,"n":2785,"o":54.76,"t":"2026-07-24T04:00:00Z","v":301103,"vw":54.757446},{"c":55,"h":55.23,"l":54.6877,"n":2108,"o":55.12,"t":"2026-07-27T04:00:00Z","v":307090,"vw":54.880504},{"c":54.89,"h":55.055,"l":54.4101,"n":2642,"o":54.62,"t":"2026-07-28T04:00:00Z","v":409727,"vw":54.927},{"c":54.48,"h":55.19,"l":54.39,"n":2774,"o":54.86,"t":"2026-07-29T04:00:00Z","v":271696,"vw":54.800195},{"c":55.3,"h":55.43,"l":54.8385,"n":3362,"o":55.09,"t":"2026-07-30T04:00:00Z","v":413751,"vw":55.206573},{"c":54.95,"h":55.38,"l":54.71,"n":2828,"o":55.13,"t":"2026-07-31T04:00:00Z","v":282716,"vw":54.972527},{"c":55.16,"h":55.25,"l":54.6795,"n":2825,"o":54.93,"t":"2026-08-03T04:00:00Z","v":323844,"vw":55.075114},{"c":55.72,"h":55.8699,"l":55.315,"n":4451,"o":55.51,"t":"2026-08-04T04:00:00Z","v":317474,"vw":55.721694},{"c":55.76,"h":56.2208,"l":55.6086,"n":5235,"o":55.89,"t":"2026-08-05T04:00:00Z","v":459897,"vw":55.852642},{"c":55.9,"h":56.14,"l":55.86,"n":3139,"o":55.92,"t":"2026-08-06T04:00:00Z","v":287148,"vw":55.961823},{"c":56.26,"h":56.565,"l":56.03,"n":3151,"o":56.3,"t":"2026-08-07T04:00:00Z","v":310574,"vw":56.241837},{"c":56.22,"h":56.7087,"l":55.91,"n":4373,"o":56.27,"t":"2026-08-10T04:00:00Z","v":572083,"vw":56.23443},{"c":56.25,"h":56.52,"l":56.07,"n":2625,"o":56.42,"t":"2026-08-11T04:00:00Z","v":333390,"vw":56.306476},{"c":56.54,"h":56.56,"l":56.3417,"n":4698,"o":56.43,"t":"2026-08-12T04:00:00Z","v":545164,"vw":56.476484},{"c":56.64,"h":56.84,"l":56.535,"n":2503,"o":56.57,"t":"2026-08-13T04:00:00Z","v":363554,"vw":56.630171},{"c":56.47,"h":56.56,"l":56.36,"n":2308,"o":56.48,"t":"2026-08-14T04:00:00Z","v":268202,"vw":56.441574},{"c":56.3,"h":56.56,"l":56.29,"n":3314,"o":56.37,"t":"2026-08-17T04:00:00Z","v":386196,"vw":56.3576},{"c":55.77,"h":56.1668,"l":55.71,"n":2040,"o":56.06,"t":"2026-08-18T04:00:00Z","v":257542,"vw":55.867815},{"c":55.56,"h":55.795,"l":55.42,"n":5312,"o":55.68,"t":"2026-08-19T04:00:00Z","v":748010,"vw":55.537135},{"c":55.46,"h":55.6,"l":55.35,"n":2796,"o":55.38,"t":"2026-08-20T04:00:00Z","v":333720,"vw":55.440186},{"c":55.82,"h":55.95,"l":55.59,"n":2696,"o":55.81,"t":"2026-08-21T04:00:00Z","v":345346,"vw":55.813006},{"c":55.84,"h":55.885,"l":55.65,"n":3506,"o":55.79,"t":"2026-08-24T04:00:00Z","v":522097,"vw":55.793418},{"c":56.09,"h":56.1728,"l":55.85,"n":2944,"o":56.07,"t":"2026-08-25T04:00:00Z","v":356978,"vw":56.059631},{"c":56.01,"h":56.265,"l":55.9385,"n":2933,"o":56.13,"t":"2026-08-26T04:00:00Z","v":348175,"vw":56.064441},{"c":55.84,"h":55.91,"l":55.64,"n":2846,"o":55.91,"t":"2026-08-27T04:00:00Z","v":364566,"vw":55.782455},{"c":55.92,"h":56.23,"l":55.835,"n":3369,"o":56.09,"t":"2026-08-28T04:00:00Z","v":407288,"vw":56.016429},{"c":55.74,"h":56.2,"l":55.6175,"n":2597,"o":56.03,"t":"2026-08-31T04:00:00Z","v":312342,"vw":55.783386},{"c":55.45,"h":55.82,"l":55.3068,"n":3476,"o":55.64,"t":"2026-09-01T04:00:00Z","v":482762,"vw":55.503371},{"c":55.6,"h":55.68,"l":55.34,"n":3096,"o":55.37,"t":"2026-09-02T04:00:00Z","v":279864,"vw":55.533326},{"c":55.88,"h":55.94,"l":55.55,"n":3327,"o":55.69,"t":"2026-09-03T04:00:00Z","v":341584,"vw":55.743661},{"c":55.97,"h":56.01,"l":55.64,"n":2555,"o":55.64,"t":"2026-09-04T04:00:00Z","v":329578,"vw":55.885476},{"c":55.48,"h":55.861,"l":55.3775,"n":2857,"o":55.66,"t":"2026-09-08T04:00:00Z","v":418790,"vw":55.581748},{"c":54.73,"h":55.19,"l":54.73,"n":2893,"o":55.04,"t":"2026-09-09T04:00:00Z","v":521317,"vw":54.877502},{"c":54.44,"h":54.7,"l":54.41,"n":2840,"o":54.67,"t":"2026-09-10T04:00:00Z","v":365368,"vw":54.534311},{"c":55.01,"h":55.14,"l":54.79,"n":2579,"o":54.79,"t":"2026-09-11T04:00:00Z","v":282116,"vw":55.011177},{"c":54.79,"h":55.0037,"l":54.66,"n":4320,"o":54.86,"t":"2026-09-14T04:00:00Z","v":505874,"vw":54.857493},{"c":54.63,"h":54.71,"l":54.47,"n":3409,"o":54.71,"t":"2026-09-15T04:00:00Z","v":614270,"vw":54.615237},{"c":54.77,"h":55.075,"l":54.51,"n":3864,"o":54.97,"t":"2026-09-16T04:00:00Z","v":482090,"vw":54.858803},{"c":55.3,"h":55.4194,"l":55.19,"n":4411,"o":55.37,"t":"2026-09-17T04:00:00Z","v":552758,"vw":55.311625},{"c":54.75,"h":55.0205,"l":54.66,"n":3407,"o":54.98,"t":"2026-09-18T04:00:00Z","v":334840,"vw":54.76588},{"c":55.45,"h":55.56,"l":55.1801,"n":3467,"o":55.34,"t":"2026-09-21T04:00:00Z","v":354622,"vw":55.396388},{"c":55.68,"h":55.86,"l":55.43,"n":3015,"o":55.61,"t":"2026-09-22T04:00:00Z","v":335842,"vw":55.63548},{"c":55.16,"h":55.44,"l":55.01,"n":4341,"o":55.32,"t":"2026-09-23T04:00:00Z","v":536939,"vw":55.198357},{"c":55.14,"h":55.28,"l":54.86,"n":4509,"o":55.14,"t":"2026-09-24T04:00:00Z","v":522871,"vw":55.094006},{"c":55.43,"h":55.49,"l":55.09,"n":2693,"o":55.26,"t":"2026-09-25T04:00:00Z","v":383091,"vw":55.346765},{"c":55.31,"h":55.5279,"l":55.0501,"n":4008,"o":55.27,"t":"2026-09-28T04:00:00Z","v":569849,"vw":55.313471},{"c":55.13,"h":55.3186,"l":54.8837,"n":4228,"o":55.14,"t":"2026-09-29T04:00:00Z","v":601395,"vw":55.071136},{"c":54.95,"h":55.3436,"l":54.75,"n":4385,"o":55.19,"t":"2026-09-30T04:00:00Z","v":771479,"vw":55.04862},{"c":54.59,"h":54.85,"l":54.3,"n":4761,"o":54.78,"t":"2026-10-01T04:00:00Z","v":1005148,"vw":54.489207},{"c":55.02,"h":55.0999,"l":54.6492,"n":3714,"o":54.84,"t":"2026-10-02T04:00:00Z","v":417571,"vw":54.964278},{"c":55.21,"h":55.3,"l":54.87,"n":3333,"o":55.03,"t":"2026-10-05T04:00:00Z","v":453312,"vw":55.111736},{"c":55.2,"h":55.44,"l":55.1596,"n":3958,"o":55.27,"t":"2026-10-06T04:00:00Z","v":663575,"vw":55.323567},{"c":54.78,"h":54.845,"l":54.53,"n":3452,"o":54.64,"t":"2026-10-07T04:00:00Z","v":436471,"vw":54.709447},{"c":54.5,"h":54.5631,"l":54.25,"n":4965,"o":54.54,"t":"2026-10-08T04:00:00Z","v":766048,"vw":54.417728},{"c":54.9,"h":54.95,"l":54.68,"n":3704,"o":54.76,"t":"2026-10-09T04:00:00Z","v":484411,"vw":54.820675},{"c":54.93,"h":55.065,"l":54.9,"n":3469,"o":54.98,"t":"2026-10-12T04:00:00Z","v":447654,"vw":54.95368},{"c":54.97,"h":55.1099,"l":54.8575,"n":3235,"o":55.03,"t":"2026-10-13T04:00:00Z","v":419687,"vw":54.930649},{"c":54.75,"h":55.04,"l":54.675,"n":3484,"o":54.91,"t":"2026-10-14T04:00:00Z","v":465932,"vw":54.820397},{"c":55.07,"h":55.1078,"l":54.53,"n":3924,"o":54.73,"t":"2026-10-15T04:00:00Z","v":639321,"vw":54.827121},{"c":54.86,"h":55.34,"l":54.71,"n":4898,"o":55.25,"t":"2026-10-16T04:00:00Z","v":614005,"vw":54.996805},{"c":54.6,"h":54.9204,"l":54.57,"n":4693,"o":54.76,"t":"2026-10-19T04:00:00Z","v":582974,"vw":54.710049},{"c":54.88,"h":54.9899,"l":54.49,"n":4214,"o":54.54,"t":"2026-10-20T04:00:00Z","v":594441,"vw":54.804752},{"c":55.01,"h":55.26,"l":54.87,"n":5778,"o":55.26,"t":"2026-10-21T04:00:00Z","v":728542,"vw":55.089172},{"c":54.5,"h":54.76,"l":54.37,"n":7050,"o":54.69,"t":"2026-10-22T04:00:00Z","v":1039935,"vw":54.490018}],"volatilityBars":[{"c":55.27,"h":55.36,"l":55.1801,"n":190,"o":55.34,"t":"2026-09-21T13:30:00Z","v":43668,"vw":55.308599},{"c":55.24,"h":55.35,"l":55.22,"n":157,"o":55.27,"t":"2026-09-21T13:45:00Z","v":38219,"vw":55.282444},{"c":55.2999,"h":55.2999,"l":55.19,"n":148,"o":55.24,"t":"2026-09-21T14:00:00Z","v":16132,"vw":55.25674},{"c":55.36,"h":55.37,"l":55.245,"n":242,"o":55.295,"t":"2026-09-21T14:15:00Z","v":22475,"vw":55.312736},{"c":55.34,"h":55.38,"l":55.32,"n":98,"o":55.3423,"t":"2026-09-21T14:30:00Z","v":12508,"vw":55.346914},{"c":55.34,"h":55.35,"l":55.3158,"n":78,"o":55.34,"t":"2026-09-21T14:45:00Z","v":11311,"vw":55.332995},{"c":55.38,"h":55.395,"l":55.33,"n":117,"o":55.34,"t":"2026-09-21T15:00:00Z","v":10794,"vw":55.361546},{"c":55.39,"h":55.4174,"l":55.38,"n":148,"o":55.4,"t":"2026-09-21T15:15:00Z","v":13580,"vw":55.397902},{"c":55.39,"h":55.4,"l":55.335,"n":134,"o":55.38,"t":"2026-09-21T15:30:00Z","v":8247,"vw":55.3753},{"c":55.38,"h":55.42,"l":55.365,"n":146,"o":55.4,"t":"2026-09-21T15:45:00Z","v":13519,"vw":55.383328},{"c":55.42,"h":55.4399,"l":55.36,"n":106,"o":55.37,"t":"2026-09-21T16:00:00Z","v":8554,"vw":55.410091},{"c":55.41,"h":55.44,"l":55.41,"n":44,"o":55.4198,"t":"2026-09-21T16:15:00Z","v":3206,"vw":55.421833},{"c":55.4,"h":55.4301,"l":55.4,"n":29,"o":55.42,"t":"2026-09-21T16:30:00Z","v":3190,"vw":55.418683},{"c":55.425,"h":55.43,"l":55.415,"n":45,"o":55.42,"t":"2026-09-21T16:45:00Z","v":4084,"vw":55.42102},{"c":55.44,"h":55.45,"l":55.42,"n":68,"o":55.4399,"t":"2026-09-21T17:00:00Z","v":5291,"vw":55.441856},{"c":55.445,"h":55.46,"l":55.44,"n":35,"o":55.44,"t":"2026-09-21T17:15:00Z","v":3798,"vw":55.447218},{"c":55.445,"h":55.467,"l":55.43,"n":83,"o":55.455,"t":"2026-09-21T17:30:00Z","v":5982,"vw":55.444466},{"c":55.43,"h":55.46,"l":55.43,"n":128,"o":55.445,"t":"2026-09-21T17:45:00Z","v":11373,"vw":55.450812},{"c":55.5,"h":55.505,"l":55.445,"n":148,"o":55.445,"t":"2026-09-21T18:00:00Z","v":15206,"vw":55.483311},{"c":55.51,"h":55.54,"l":55.49,"n":156,"o":55.51,"t":"2026-09-21T18:15:00Z","v":20120,"vw":55.524217},{"c":55.505,"h":55.52,"l":55.49,"n":99,"o":55.52,"t":"2026-09-21T18:30:00Z","v":6766,"vw":55.503548},{"c":55.55,"h":55.56,"l":55.505,"n":122,"o":55.505,"t":"2026-09-21T18:45:00Z","v":13240,"vw":55.537913},{"c":55.52,"h":55.5493,"l":55.51,"n":105,"o":55.54,"t":"2026-09-21T19:00:00Z","v":10397,"vw":55.52269},{"c":55.495,"h":55.5295,"l":55.495,"n":102,"o":55.52,"t":"2026-09-21T19:15:00Z","v":10634,"vw":55.505952},{"c":55.52,"h":55.55,"l":55.49,"n":157,"o":55.5,"t":"2026-09-21T19:30:00Z","v":22650,"vw":55.529143},{"c":55.46,"h":55.54,"l":55.46,"n":153,"o":55.525,"t":"2026-09-21T19:45:00Z","v":13316,"vw":55.499909},{"c":55.45,"h":55.45,"l":55.45,"n":4,"o":55.45,"t":"2026-09-21T20:00:00Z","v":371,"vw":55.45},{"c":55.6341,"h":55.6341,"l":55.555,"n":94,"o":55.61,"t":"2026-09-22T13:30:00Z","v":21151,"vw":55.597263},{"c":55.61,"h":55.65,"l":55.59,"n":69,"o":55.59,"t":"2026-09-22T13:45:00Z","v":8967,"vw":55.614534},{"c":55.63,"h":55.6765,"l":55.6,"n":188,"o":55.61,"t":"2026-09-22T14:00:00Z","v":28602,"vw":55.631637},{"c":55.595,"h":55.62,"l":55.585,"n":120,"o":55.61,"t":"2026-09-22T14:15:00Z","v":11298,"vw":55.603765},{"c":55.515,"h":55.6,"l":55.49,"n":192,"o":55.585,"t":"2026-09-22T14:30:00Z","v":23884,"vw":55.55029},{"c":55.52,"h":55.52,"l":55.5,"n":41,"o":55.51,"t":"2026-09-22T14:45:00Z","v":3080,"vw":55.508429},{"c":55.53,"h":55.5428,"l":55.5,"n":126,"o":55.5299,"t":"2026-09-22T15:00:00Z","v":13932,"vw":55.532665},{"c":55.54,"h":55.55,"l":55.53,"n":62,"o":55.545,"t":"2026-09-22T15:15:00Z","v":6887,"vw":55.540333},{"c":55.455,"h":55.5083,"l":55.455,"n":82,"o":55.505,"t":"2026-09-22T15:30:00Z","v":9615,"vw":55.477312},{"c":55.462,"h":55.47,"l":55.43,"n":93,"o":55.44,"t":"2026-09-22T15:45:00Z","v":7811,"vw":55.458187},{"c":55.5009,"h":55.515,"l":55.48,"n":42,"o":55.49,"t":"2026-09-22T16:00:00Z","v":2672,"vw":55.500381},{"c":55.49,"h":55.5,"l":55.48,"n":54,"o":55.49,"t":"2026-09-22T16:15:00Z","v":4287,"vw":55.493687},{"c":55.52,"h":55.52,"l":55.5,"n":28,"o":55.505,"t":"2026-09-22T16:30:00Z","v":2790,"vw":55.508155},{"c":55.5775,"h":55.59,"l":55.5164,"n":98,"o":55.5164,"t":"2026-09-22T16:45:00Z","v":11971,"vw":55.561058},{"c":55.54,"h":55.5699,"l":55.53,"n":33,"o":55.55,"t":"2026-09-22T17:00:00Z","v":3922,"vw":55.553388},{"c":55.5499,"h":55.5599,"l":55.53,"n":53,"o":55.5401,"t":"2026-09-22T17:15:00Z","v":5285,"vw":55.542877},{"c":55.55,"h":55.55,"l":55.535,"n":30,"o":55.535,"t":"2026-09-22T17:30:00Z","v":2493,"vw":55.536928},{"c":55.67,"h":55.67,"l":55.5507,"n":81,"o":55.56,"t":"2026-09-22T17:45:00Z","v":10362,"vw":55.598287},{"c":55.67,"h":55.67,"l":55.6401,"n":36,"o":55.6673,"t":"2026-09-22T18:00:00Z","v":4261,"vw":55.664568},{"c":55.64,"h":55.69,"l":55.64,"n":49,"o":55.68,"t":"2026-09-22T18:15:00Z","v":4312,"vw":55.676621},{"c":55.67,"h":55.67,"l":55.64,"n":89,"o":55.6617,"t":"2026-09-22T18:30:00Z","v":7567,"vw":55.652726},{"c":55.66,"h":55.68,"l":55.66,"n":42,"o":55.675,"t":"2026-09-22T18:45:00Z","v":3412,"vw":55.66828},{"c":55.68,"h":55.69,"l":55.64,"n":143,"o":55.64,"t":"2026-09-22T19:00:00Z","v":17626,"vw":55.662604},{"c":55.69,"h":55.695,"l":55.6601,"n":94,"o":55.6899,"t":"2026-09-22T19:15:00Z","v":25653,"vw":55.685772},{"c":55.76,"h":55.8,"l":55.685,"n":418,"o":55.685,"t":"2026-09-22T19:30:00Z","v":47275,"vw":55.755886},{"c":55.77,"h":55.86,"l":55.6475,"n":315,"o":55.76,"t":"2026-09-22T19:45:00Z","v":40396,"vw":55.730495},{"c":55.68,"h":55.68,"l":55.68,"n":4,"o":55.68,"t":"2026-09-22T20:00:00Z","v":261,"vw":55.68},{"c":55.3136,"h":55.44,"l":55.27,"n":144,"o":55.32,"t":"2026-09-23T13:30:00Z","v":22608,"vw":55.327681},{"c":55.29,"h":55.35,"l":55.24,"n":191,"o":55.35,"t":"2026-09-23T13:45:00Z","v":18942,"vw":55.281949},{"c":55.34,"h":55.34,"l":55.29,"n":150,"o":55.29,"t":"2026-09-23T14:00:00Z","v":15273,"vw":55.318756},{"c":55.28,"h":55.36,"l":55.28,"n":135,"o":55.34,"t":"2026-09-23T14:15:00Z","v":11120,"vw":55.326458},{"c":55.24,"h":55.33,"l":55.24,"n":164,"o":55.295,"t":"2026-09-23T14:30:00Z","v":18107,"vw":55.3017},{"c":55.27,"h":55.2996,"l":55.18,"n":261,"o":55.23,"t":"2026-09-23T14:45:00Z","v":25853,"vw":55.252898},{"c":55.3,"h":55.3,"l":55.26,"n":72,"o":55.265,"t":"2026-09-23T15:00:00Z","v":4869,"vw":55.277268},{"c":55.3,"h":55.34,"l":55.275,"n":91,"o":55.3,"t":"2026-09-23T15:15:00Z","v":11841,"vw":55.304613},{"c":55.25,"h":55.2998,"l":55.25,"n":65,"o":55.295,"t":"2026-09-23T15:30:00Z","v":11363,"vw":55.283068},{"c":55.21,"h":55.2594,"l":55.19,"n":167,"o":55.25,"t":"2026-09-23T15:45:00Z","v":19334,"vw":55.206638},{"c":55.19,"h":55.21,"l":55.17,"n":136,"o":55.21,"t":"2026-09-23T16:00:00Z","v":16565,"vw":55.183557},{"c":55.185,"h":55.2,"l":55.17,"n":64,"o":55.2,"t":"2026-09-23T16:15:00Z","v":7929,"vw":55.182686},{"c":55.17,"h":55.21,"l":55.17,"n":65,"o":55.2,"t":"2026-09-23T16:30:00Z","v":8053,"vw":55.186648},{"c":55.0699,"h":55.17,"l":55.055,"n":91,"o":55.17,"t":"2026-09-23T16:45:00Z","v":10125,"vw":55.115034},{"c":55.06,"h":55.07,"l":55.01,"n":128,"o":55.055,"t":"2026-09-23T17:00:00Z","v":13630,"vw":55.046916},{"c":55.09,"h":55.1,"l":55.06,"n":58,"o":55.06,"t":"2026-09-23T17:15:00Z","v":13809,"vw":55.089139},{"c":55.145,"h":55.15,"l":55.055,"n":110,"o":55.08,"t":"2026-09-23T17:30:00Z","v":13828,"vw":55.089713},{"c":55.17,"h":55.17,"l":55.13,"n":119,"o":55.14,"t":"2026-09-23T17:45:00Z","v":10279,"vw":55.151561},{"c":55.1604,"h":55.18,"l":55.13,"n":115,"o":55.1701,"t":"2026-09-23T18:00:00Z","v":18954,"vw":55.156925},{"c":55.14,"h":55.17,"l":55.14,"n":121,"o":55.17,"t":"2026-09-23T18:15:00Z","v":13941,"vw":55.150604},{"c":55.135,"h":55.15,"l":55.1254,"n":81,"o":55.135,"t":"2026-09-23T18:30:00Z","v":9383,"vw":55.13724},{"c":55.175,"h":55.185,"l":55.13,"n":75,"o":55.14,"t":"2026-09-23T18:45:00Z","v":9630,"vw":55.15861},{"c":55.165,"h":55.1799,"l":55.13,"n":169,"o":55.17,"t":"2026-09-23T19:00:00Z","v":20127,"vw":55.154657},{"c":55.17,"h":55.175,"l":55.15,"n":138,"o":55.164,"t":"2026-09-23T19:15:00Z","v":30609,"vw":55.159626},{"c":55.15,"h":55.26,"l":55.15,"n":778,"o":55.17,"t":"2026-09-23T19:30:00Z","v":124790,"vw":55.194512},{"c":55.17,"h":55.2,"l":55.14,"n":355,"o":55.15,"t":"2026-09-23T19:45:00Z","v":50632,"vw":55.17106},{"c":55.17,"h":55.17,"l":55.16,"n":4,"o":55.16,"t":"2026-09-23T20:00:00Z","v":416,"vw":55.166546},{"c":54.8,"h":55.41,"l":54.5,"n":30,"o":55,"t":"2026-09-24T08:15:00Z","v":1996,"vw":54.958486},{"c":55.11,"h":55.11,"l":55.11,"n":9,"o":55.11,"t":"2026-09-24T08:30:00Z","v":488,"vw":55.11},{"c":55.05,"h":55.05,"l":55.05,"n":34,"o":55.05,"t":"2026-09-24T10:15:00Z","v":8010,"vw":55.05},{"c":55.085,"h":55.1999,"l":55.0593,"n":47,"o":55.14,"t":"2026-09-24T13:30:00Z","v":8647,"vw":55.133},{"c":55.085,"h":55.1299,"l":55.07,"n":88,"o":55.1299,"t":"2026-09-24T13:45:00Z","v":10859,"vw":55.09568},{"c":55.0784,"h":55.13,"l":55.0784,"n":133,"o":55.0833,"t":"2026-09-24T14:00:00Z","v":16643,"vw":55.11717},{"c":55.08,"h":55.09,"l":55.04,"n":172,"o":55.08,"t":"2026-09-24T14:15:00Z","v":21793,"vw":55.066186},{"c":55.02,"h":55.1,"l":55.02,"n":129,"o":55.07,"t":"2026-09-24T14:30:00Z","v":13918,"vw":55.069868},{"c":54.96,"h":55.03,"l":54.935,"n":90,"o":55.02,"t":"2026-09-24T14:45:00Z","v":10114,"vw":54.991601},{"c":54.9193,"h":54.97,"l":54.91,"n":108,"o":54.96,"t":"2026-09-24T15:00:00Z","v":11140,"vw":54.937445},{"c":54.88,"h":54.93,"l":54.88,"n":109,"o":54.89,"t":"2026-09-24T15:15:00Z","v":11464,"vw":54.904244},{"c":54.905,"h":54.9099,"l":54.86,"n":113,"o":54.8783,"t":"2026-09-24T15:30:00Z","v":14183,"vw":54.877798},{"c":54.94,"h":54.955,"l":54.91,"n":131,"o":54.93,"t":"2026-09-24T15:45:00Z","v":12746,"vw":54.935824},{"c":54.96,"h":54.96,"l":54.91,"n":250,"o":54.9418,"t":"2026-09-24T16:00:00Z","v":30355,"vw":54.925759},{"c":55.195,"h":55.28,"l":54.96,"n":411,"o":54.97,"t":"2026-09-24T16:15:00Z","v":30794,"vw":55.137518},{"c":55.21,"h":55.27,"l":55.15,"n":140,"o":55.195,"t":"2026-09-24T16:30:00Z","v":16384,"vw":55.199491},{"c":55.19,"h":55.24,"l":55.18,"n":67,"o":55.2,"t":"2026-09-24T16:45:00Z","v":10164,"vw":55.212377},{"c":55.165,"h":55.22,"l":55.16,"n":71,"o":55.18,"t":"2026-09-24T17:00:00Z","v":9048,"vw":55.19264},{"c":55.14,"h":55.19,"l":55.14,"n":33,"o":55.18,"t":"2026-09-24T17:15:00Z","v":4066,"vw":55.160172},{"c":55.09,"h":55.145,"l":55.07,"n":343,"o":55.145,"t":"2026-09-24T17:30:00Z","v":75497,"vw":55.116811},{"c":55.12,"h":55.12,"l":55.0733,"n":90,"o":55.0733,"t":"2026-09-24T17:45:00Z","v":11038,"vw":55.104994},{"c":55.11,"h":55.11,"l":55.04,"n":124,"o":55.09,"t":"2026-09-24T18:00:00Z","v":15070,"vw":55.078338},{"c":55.14,"h":55.17,"l":55.0998,"n":117,"o":55.13,"t":"2026-09-24T18:15:00Z","v":14328,"vw":55.134193},{"c":55.105,"h":55.19,"l":55.08,"n":148,"o":55.13,"t":"2026-09-24T18:30:00Z","v":14358,"vw":55.136219},{"c":55.17,"h":55.18,"l":55.12,"n":64,"o":55.12,"t":"2026-09-24T18:45:00Z","v":15513,"vw":55.143583},{"c":55.13,"h":55.16,"l":55.115,"n":104,"o":55.15,"t":"2026-09-24T19:00:00Z","v":14464,"vw":55.14039},{"c":55.15,"h":55.16,"l":55.12,"n":157,"o":55.13,"t":"2026-09-24T19:15:00Z","v":23605,"vw":55.137085},{"c":55.15,"h":55.155,"l":55.13,"n":288,"o":55.15,"t":"2026-09-24T19:30:00Z","v":28730,"vw":55.142329},{"c":55.14,"h":55.1701,"l":55.03,"n":436,"o":55.15,"t":"2026-09-24T19:45:00Z","v":61641,"vw":55.142071},{"c":55.21,"h":55.21,"l":55.21,"n":2,"o":55.21,"t":"2026-09-25T09:15:00Z","v":101,"vw":55.21},{"c":55.22,"h":55.22,"l":55.22,"n":3,"o":55.22,"t":"2026-09-25T11:00:00Z","v":301,"vw":55.22},{"c":55.14,"h":55.15,"l":55.14,"n":9,"o":55.15,"t":"2026-09-25T13:00:00Z","v":911,"vw":55.141111},{"c":55.2982,"h":55.34,"l":55.2,"n":178,"o":55.26,"t":"2026-09-25T13:30:00Z","v":30803,"vw":55.267045},{"c":55.23,"h":55.2711,"l":55.1801,"n":56,"o":55.19,"t":"2026-09-25T13:45:00Z","v":27732,"vw":55.245138},{"c":55.13,"h":55.1799,"l":55.09,"n":74,"o":55.1783,"t":"2026-09-25T14:00:00Z","v":7528,"vw":55.128135},{"c":55.14,"h":55.15,"l":55.1,"n":61,"o":55.11,"t":"2026-09-25T14:15:00Z","v":8501,"vw":55.126713},{"c":55.115,"h":55.14,"l":55.11,"n":37,"o":55.12,"t":"2026-09-25T14:30:00Z","v":4635,"vw":55.12231},{"c":55.15,"h":55.185,"l":55.125,"n":93,"o":55.14,"t":"2026-09-25T14:45:00Z","v":11431,"vw":55.157475},{"c":55.14,"h":55.19,"l":55.13,"n":26,"o":55.17,"t":"2026-09-25T15:00:00Z","v":1834,"vw":55.156469},{"c":55.18,"h":55.185,"l":55.14,"n":64,"o":55.15,"t":"2026-09-25T15:15:00Z","v":22709,"vw":55.167233},{"c":55.16,"h":55.22,"l":55.16,"n":87,"o":55.195,"t":"2026-09-25T15:30:00Z","v":10433,"vw":55.181894},{"c":55.29,"h":55.29,"l":55.14,"n":89,"o":55.145,"t":"2026-09-25T15:45:00Z","v":7341,"vw":55.204141},{"c":55.435,"h":55.445,"l":55.3,"n":227,"o":55.3,"t":"2026-09-25T16:00:00Z","v":10442,"vw":55.40144},{"c":55.43,"h":55.4394,"l":55.36,"n":55,"o":55.4394,"t":"2026-09-25T16:15:00Z","v":7582,"vw":55.397891},{"c":55.3901,"h":55.43,"l":55.37,"n":77,"o":55.42,"t":"2026-09-25T16:30:00Z","v":6368,"vw":55.400449},{"c":55.37,"h":55.4,"l":55.34,"n":71,"o":55.4,"t":"2026-09-25T16:45:00Z","v":10131,"vw":55.367518},{"c":55.4004,"h":55.4091,"l":55.365,"n":86,"o":55.365,"t":"2026-09-25T17:00:00Z","v":12299,"vw":55.391507},{"c":55.4,"h":55.4,"l":55.3869,"n":52,"o":55.395,"t":"2026-09-25T17:15:00Z","v":9478,"vw":55.39441},{"c":55.4054,"h":55.4094,"l":55.37,"n":50,"o":55.4,"t":"2026-09-25T17:30:00Z","v":5797,"vw":55.399374},{"c":55.4,"h":55.4,"l":55.38,"n":15,"o":55.395,"t":"2026-09-25T17:45:00Z","v":1542,"vw":55.39007},{"c":55.42,"h":55.42,"l":55.39,"n":36,"o":55.395,"t":"2026-09-25T18:00:00Z","v":6309,"vw":55.402566},{"c":55.405,"h":55.4399,"l":55.4,"n":42,"o":55.42,"t":"2026-09-25T18:15:00Z","v":8060,"vw":55.409989},{"c":55.4299,"h":55.45,"l":55.415,"n":43,"o":55.42,"t":"2026-09-25T18:30:00Z","v":5464,"vw":55.427625},{"c":55.435,"h":55.44,"l":55.4181,"n":77,"o":55.4181,"t":"2026-09-25T18:45:00Z","v":23736,"vw":55.438549},{"c":55.44,"h":55.4492,"l":55.42,"n":162,"o":55.44,"t":"2026-09-25T19:00:00Z","v":54267,"vw":55.435739},{"c":55.42,"h":55.45,"l":55.42,"n":98,"o":55.45,"t":"2026-09-25T19:15:00Z","v":11365,"vw":55.428182},{"c":55.435,"h":55.45,"l":55.4,"n":106,"o":55.41,"t":"2026-09-25T19:30:00Z","v":16567,"vw":55.421672},{"c":55.44,"h":55.49,"l":55.41,"n":315,"o":55.44,"t":"2026-09-25T19:45:00Z","v":53506,"vw":55.450736},{"c":55.43,"h":55.43,"l":55.43,"n":3,"o":55.43,"t":"2026-09-25T20:00:00Z","v":118,"vw":55.43},{"c":55.29,"h":55.3295,"l":55.26,"n":76,"o":55.27,"t":"2026-09-28T13:30:00Z","v":15754,"vw":55.27423},{"c":55.35,"h":55.36,"l":55.26,"n":47,"o":55.295,"t":"2026-09-28T13:45:00Z","v":8453,"vw":55.296113},{"c":55.3,"h":55.37,"l":55.26,"n":109,"o":55.34,"t":"2026-09-28T14:00:00Z","v":10798,"vw":55.329667},{"c":55.33,"h":55.36,"l":55.28,"n":153,"o":55.3352,"t":"2026-09-28T14:15:00Z","v":14837,"vw":55.332137},{"c":55.21,"h":55.3582,"l":55.2,"n":106,"o":55.3582,"t":"2026-09-28T14:30:00Z","v":10707,"vw":55.27693},{"c":55.15,"h":55.2499,"l":55.1097,"n":97,"o":55.21,"t":"2026-09-28T14:45:00Z","v":8120,"vw":55.190885},{"c":55.11,"h":55.14,"l":55.08,"n":133,"o":55.08,"t":"2026-09-28T15:00:00Z","v":19365,"vw":55.119297},{"c":55.102,"h":55.13,"l":55.07,"n":158,"o":55.11,"t":"2026-09-28T15:15:00Z","v":19645,"vw":55.114145},{"c":55.065,"h":55.135,"l":55.0501,"n":132,"o":55.11,"t":"2026-09-28T15:30:00Z","v":14931,"vw":55.089318},{"c":55.12,"h":55.1498,"l":55.06,"n":130,"o":55.0757,"t":"2026-09-28T15:45:00Z","v":17595,"vw":55.080418},{"c":55.165,"h":55.219,"l":55.14,"n":147,"o":55.15,"t":"2026-09-28T16:00:00Z","v":26121,"vw":55.162844},{"c":55.42,"h":55.5279,"l":55.23,"n":144,"o":55.23,"t":"2026-09-28T16:15:00Z","v":19535,"vw":55.363487},{"c":55.32,"h":55.415,"l":55.32,"n":108,"o":55.385,"t":"2026-09-28T16:30:00Z","v":9554,"vw":55.36091},{"c":55.255,"h":55.4099,"l":55.21,"n":51,"o":55.32,"t":"2026-09-28T16:45:00Z","v":9226,"vw":55.290118},{"c":55.42,"h":55.47,"l":55.27,"n":63,"o":55.29,"t":"2026-09-28T17:00:00Z","v":6209,"vw":55.384967},{"c":55.36,"h":55.46,"l":55.335,"n":90,"o":55.46,"t":"2026-09-28T17:15:00Z","v":9020,"vw":55.362819},{"c":55.38,"h":55.43,"l":55.35,"n":126,"o":55.38,"t":"2026-09-28T17:30:00Z","v":12719,"vw":55.381642},{"c":55.3844,"h":55.435,"l":55.36,"n":74,"o":55.37,"t":"2026-09-28T17:45:00Z","v":4214,"vw":55.381432},{"c":55.365,"h":55.3918,"l":55.34,"n":85,"o":55.375,"t":"2026-09-28T18:00:00Z","v":7256,"vw":55.370026},{"c":55.36,"h":55.3799,"l":55.3401,"n":77,"o":55.375,"t":"2026-09-28T18:15:00Z","v":5053,"vw":55.36469},{"c":55.3799,"h":55.39,"l":55.27,"n":228,"o":55.37,"t":"2026-09-28T18:30:00Z","v":29030,"vw":55.336304},{"c":55.38,"h":55.51,"l":55.34,"n":284,"o":55.355,"t":"2026-09-28T18:45:00Z","v":171490,"vw":55.381148},{"c":55.32,"h":55.39,"l":55.32,"n":215,"o":55.37,"t":"2026-09-28T19:00:00Z","v":22013,"vw":55.351757},{"c":55.35,"h":55.39,"l":55.3,"n":273,"o":55.3558,"t":"2026-09-28T19:15:00Z","v":33598,"vw":55.354461},{"c":55.33,"h":55.37,"l":55.31,"n":190,"o":55.365,"t":"2026-09-28T19:30:00Z","v":23345,"vw":55.344617},{"c":55.3,"h":55.395,"l":55.29,"n":350,"o":55.33,"t":"2026-09-28T19:45:00Z","v":31919,"vw":55.331888},{"c":55.31,"h":55.31,"l":55.31,"n":7,"o":55.31,"t":"2026-09-28T20:00:00Z","v":2999,"vw":55.31},{"c":55.1,"h":55.81,"l":54.5,"n":53,"o":55.2,"t":"2026-09-29T09:45:00Z","v":8274,"vw":55.22828},{"c":55.39,"h":55.39,"l":55.2,"n":11,"o":55.2,"t":"2026-09-29T10:00:00Z","v":1297,"vw":55.267625},{"c":55.6,"h":55.6,"l":55.6,"n":4,"o":55.6,"t":"2026-09-29T12:00:00Z","v":239,"vw":55.6},{"c":55.22,"h":55.3186,"l":55.07,"n":83,"o":55.14,"t":"2026-09-29T13:30:00Z","v":10441,"vw":55.152858},{"c":55.14,"h":55.2375,"l":55.14,"n":153,"o":55.18,"t":"2026-09-29T13:45:00Z","v":28482,"vw":55.193943},{"c":55.19,"h":55.2,"l":55.16,"n":53,"o":55.16,"t":"2026-09-29T14:00:00Z","v":6440,"vw":55.181986},{"c":55.22,"h":55.27,"l":55.2,"n":62,"o":55.215,"t":"2026-09-29T14:15:00Z","v":13790,"vw":55.213736},{"c":55.185,"h":55.269,"l":55.1506,"n":69,"o":55.22,"t":"2026-09-29T14:30:00Z","v":14842,"vw":55.196638},{"c":55.16,"h":55.22,"l":55.16,"n":81,"o":55.19,"t":"2026-09-29T14:45:00Z","v":14761,"vw":55.197588},{"c":55.0639,"h":55.14,"l":55.05,"n":76,"o":55.14,"t":"2026-09-29T15:00:00Z","v":23005,"vw":55.110322},{"c":55.02,"h":55.08,"l":54.8837,"n":296,"o":55.08,"t":"2026-09-29T15:15:00Z","v":49928,"vw":54.989897},{"c":55.065,"h":55.075,"l":54.965,"n":161,"o":55.04,"t":"2026-09-29T15:30:00Z","v":26762,"vw":55.033102},{"c":54.985,"h":55.0841,"l":54.9824,"n":47,"o":55.03,"t":"2026-09-29T15:45:00Z","v":6776,"vw":55.025808},{"c":54.97,"h":55.025,"l":54.97,"n":57,"o":55,"t":"2026-09-29T16:00:00Z","v":8064,"vw":54.993187},{"c":54.98,"h":55,"l":54.9028,"n":26,"o":54.96,"t":"2026-09-29T16:15:00Z","v":4662,"vw":54.968997},{"c":54.95,"h":54.9908,"l":54.92,"n":108,"o":54.98,"t":"2026-09-29T16:30:00Z","v":18212,"vw":54.976916},{"c":54.975,"h":54.975,"l":54.92,"n":134,"o":54.9575,"t":"2026-09-29T16:45:00Z","v":15618,"vw":54.939398},{"c":54.975,"h":55,"l":54.91,"n":180,"o":54.975,"t":"2026-09-29T17:00:00Z","v":22045,"vw":54.953338},{"c":54.98,"h":55.005,"l":54.9333,"n":157,"o":54.96,"t":"2026-09-29T17:15:00Z","v":32298,"vw":54.967277},{"c":54.99,"h":55,"l":54.935,"n":87,"o":54.935,"t":"2026-09-29T17:30:00Z","v":9364,"vw":54.976734},{"c":54.99,"h":55.0399,"l":54.9475,"n":182,"o":54.9851,"t":"2026-09-29T17:45:00Z","v":19225,"vw":54.98229},{"c":55.0546,"h":55.06,"l":55,"n":143,"o":55.02,"t":"2026-09-29T18:00:00Z","v":13576,"vw":55.030099},{"c":55.04,"h":55.07,"l":55.005,"n":197,"o":55.04,"t":"2026-09-29T18:15:00Z","v":36194,"vw":55.048538},{"c":55.0986,"h":55.13,"l":55.03,"n":215,"o":55.035,"t":"2026-09-29T18:30:00Z","v":41553,"vw":55.081933},{"c":55.12,"h":55.12,"l":55.06,"n":147,"o":55.1,"t":"2026-09-29T18:45:00Z","v":29793,"vw":55.097605},{"c":55.11,"h":55.18,"l":55.1,"n":107,"o":55.12,"t":"2026-09-29T19:00:00Z","v":26836,"vw":55.111343},{"c":55.11,"h":55.135,"l":55.09,"n":341,"o":55.11,"t":"2026-09-29T19:15:00Z","v":59073,"vw":55.115535},{"c":55.11,"h":55.1399,"l":54.9637,"n":107,"o":55.11,"t":"2026-09-29T19:30:00Z","v":14899,"vw":55.095353},{"c":55.13,"h":55.21,"l":55.06,"n":662,"o":55.1,"t":"2026-09-29T19:45:00Z","v":38188,"vw":55.137723},{"c":55.13,"h":55.13,"l":55.13,"n":4,"o":55.13,"t":"2026-09-29T20:00:00Z","v":2802,"vw":55.13},{"c":55.0293,"h":55.16,"l":55.0293,"n":2,"o":55.16,"t":"2026-09-29T22:45:00Z","v":400,"vw":55.09465},{"c":54.835,"h":55.16,"l":54.835,"n":17,"o":55.03,"t":"2026-09-29T23:00:00Z","v":1100,"vw":55.066211},{"c":55.15,"h":55.3,"l":55.14,"n":18,"o":55.14,"t":"2026-09-30T08:00:00Z","v":11600,"vw":55.196552},{"c":55.05,"h":55.24,"l":55.05,"n":12,"o":55.24,"t":"2026-09-30T08:15:00Z","v":3700,"vw":55.214324},{"c":55.18,"h":55.3,"l":55.14,"n":40,"o":55.15,"t":"2026-09-30T08:30:00Z","v":12900,"vw":55.170155},{"c":55.3,"h":55.34,"l":55.14,"n":20,"o":55.17,"t":"2026-09-30T08:45:00Z","v":2643,"vw":55.19087},{"c":55.15,"h":55.17,"l":55.15,"n":50,"o":55.17,"t":"2026-09-30T09:00:00Z","v":2317,"vw":55.153529},{"c":55.16,"h":55.17,"l":55.14,"n":5,"o":55.17,"t":"2026-09-30T09:15:00Z","v":600,"vw":55.163333},{"c":55.02,"h":55.03,"l":55.02,"n":5,"o":55.03,"t":"2026-09-30T11:00:00Z","v":540,"vw":55.024082},{"c":55.13,"h":55.325,"l":55.12,"n":180,"o":55.19,"t":"2026-09-30T13:30:00Z","v":37092,"vw":55.160216},{"c":55.16,"h":55.16,"l":55.06,"n":151,"o":55.11,"t":"2026-09-30T13:45:00Z","v":20157,"vw":55.135339},{"c":55.26,"h":55.31,"l":55.15,"n":186,"o":55.16,"t":"2026-09-30T14:00:00Z","v":27937,"vw":55.213898},{"c":55.2,"h":55.3436,"l":55.18,"n":124,"o":55.26,"t":"2026-09-30T14:15:00Z","v":12416,"vw":55.241249},{"c":55.2,"h":55.24,"l":55.17,"n":168,"o":55.19,"t":"2026-09-30T14:30:00Z","v":22529,"vw":55.199389},{"c":55.16,"h":55.24,"l":55.16,"n":182,"o":55.2,"t":"2026-09-30T14:45:00Z","v":27174,"vw":55.211541},{"c":55.14,"h":55.19,"l":55.11,"n":169,"o":55.15,"t":"2026-09-30T15:00:00Z","v":21764,"vw":55.150125},{"c":55.14,"h":55.17,"l":55.0739,"n":139,"o":55.17,"t":"2026-09-30T15:15:00Z","v":15593,"vw":55.132016},{"c":55.02,"h":55.14,"l":55.02,"n":166,"o":55.13,"t":"2026-09-30T15:30:00Z","v":22728,"vw":55.097017},{"c":55.09,"h":55.1,"l":55.03,"n":88,"o":55.03,"t":"2026-09-30T15:45:00Z","v":11703,"vw":55.068403},{"c":55.12,"h":55.229,"l":55.09,"n":234,"o":55.1,"t":"2026-09-30T16:00:00Z","v":24676,"vw":55.112136},{"c":55.0601,"h":55.13,"l":55.0601,"n":68,"o":55.13,"t":"2026-09-30T16:15:00Z","v":19797,"vw":55.078143},{"c":55.09,"h":55.1034,"l":55.06,"n":139,"o":55.075,"t":"2026-09-30T16:30:00Z","v":13316,"vw":55.075888},{"c":55.08,"h":55.085,"l":55.05,"n":63,"o":55.07,"t":"2026-09-30T16:45:00Z","v":6798,"vw":55.064995},{"c":55.045,"h":55.065,"l":55.04,"n":55,"o":55.065,"t":"2026-09-30T17:00:00Z","v":143972,"vw":55.05007},{"c":55.02,"h":55.03,"l":54.9707,"n":130,"o":55.03,"t":"2026-09-30T17:15:00Z","v":65474,"vw":55.003097},{"c":55.03,"h":55.03,"l":54.9887,"n":105,"o":55.02,"t":"2026-09-30T17:30:00Z","v":37826,"vw":55.007982},{"c":55.0199,"h":55.04,"l":54.99,"n":121,"o":55.015,"t":"2026-09-30T17:45:00Z","v":20392,"vw":55.012104},{"c":54.985,"h":55.02,"l":54.975,"n":203,"o":55.02,"t":"2026-09-30T18:00:00Z","v":24409,"vw":54.989519},{"c":54.95,"h":54.9912,"l":54.93,"n":148,"o":54.9912,"t":"2026-09-30T18:15:00Z","v":12836,"vw":54.958403},{"c":54.9543,"h":54.96,"l":54.925,"n":126,"o":54.95,"t":"2026-09-30T18:30:00Z","v":12226,"vw":54.942773},{"c":54.9412,"h":54.95,"l":54.91,"n":117,"o":54.94,"t":"2026-09-30T18:45:00Z","v":9715,"vw":54.927788},{"c":54.95,"h":54.95,"l":54.9183,"n":130,"o":54.93,"t":"2026-09-30T19:00:00Z","v":20874,"vw":54.935769},{"c":54.905,"h":54.945,"l":54.9,"n":139,"o":54.945,"t":"2026-09-30T19:15:00Z","v":19058,"vw":54.919792},{"c":54.885,"h":54.93,"l":54.875,"n":222,"o":54.905,"t":"2026-09-30T19:30:00Z","v":24591,"vw":54.904413},{"c":54.76,"h":54.965,"l":54.75,"n":394,"o":54.88,"t":"2026-09-30T19:45:00Z","v":54613,"vw":54.870835},{"c":54.95,"h":54.95,"l":54.95,"n":4,"o":54.95,"t":"2026-09-30T20:00:00Z","v":3021,"vw":54.95},{"c":55,"h":55,"l":55,"n":30,"o":55,"t":"2026-10-01T13:15:00Z","v":4018,"vw":55},{"c":54.65,"h":54.85,"l":54.65,"n":57,"o":54.78,"t":"2026-10-01T13:30:00Z","v":11535,"vw":54.775976},{"c":54.58,"h":54.7,"l":54.57,"n":175,"o":54.68,"t":"2026-10-01T13:45:00Z","v":37680,"vw":54.660759},{"c":54.52,"h":54.58,"l":54.4716,"n":139,"o":54.51,"t":"2026-10-01T14:00:00Z","v":16981,"vw":54.512999},{"c":54.45,"h":54.54,"l":54.42,"n":131,"o":54.54,"t":"2026-10-01T14:15:00Z","v":16333,"vw":54.485221},{"c":54.5,"h":54.5777,"l":54.41,"n":229,"o":54.445,"t":"2026-10-01T14:30:00Z","v":53456,"vw":54.475352},{"c":54.46,"h":54.56,"l":54.43,"n":187,"o":54.52,"t":"2026-10-01T14:45:00Z","v":41732,"vw":54.483584},{"c":54.41,"h":54.46,"l":54.3801,"n":156,"o":54.46,"t":"2026-10-01T15:00:00Z","v":23695,"vw":54.404933},{"c":54.405,"h":54.5297,"l":54.395,"n":234,"o":54.41,"t":"2026-10-01T15:15:00Z","v":89269,"vw":54.418567},{"c":54.38,"h":54.4494,"l":54.3,"n":135,"o":54.4494,"t":"2026-10-01T15:30:00Z","v":24049,"vw":54.361881},{"c":54.385,"h":54.49,"l":54.31,"n":98,"o":54.375,"t":"2026-10-01T15:45:00Z","v":133008,"vw":54.392692},{"c":54.37,"h":54.5299,"l":54.32,"n":186,"o":54.43,"t":"2026-10-01T16:00:00Z","v":39181,"vw":54.416784},{"c":54.455,"h":54.4929,"l":54.37,"n":294,"o":54.4929,"t":"2026-10-01T16:15:00Z","v":136782,"vw":54.448391},{"c":54.465,"h":54.515,"l":54.4575,"n":161,"o":54.47,"t":"2026-10-01T16:30:00Z","v":16347,"vw":54.478282},{"c":54.415,"h":54.54,"l":54.38,"n":297,"o":54.465,"t":"2026-10-01T16:45:00Z","v":40003,"vw":54.434276},{"c":54.5,"h":54.555,"l":54.4,"n":106,"o":54.42,"t":"2026-10-01T17:00:00Z","v":11802,"vw":54.479109},{"c":54.585,"h":54.72,"l":54.49,"n":261,"o":54.5,"t":"2026-10-01T17:15:00Z","v":86063,"vw":54.651572},{"c":54.605,"h":54.66,"l":54.5801,"n":84,"o":54.6,"t":"2026-10-01T17:30:00Z","v":9567,"vw":54.614105},{"c":54.53,"h":54.6298,"l":54.51,"n":222,"o":54.629,"t":"2026-10-01T17:45:00Z","v":35055,"vw":54.570679},{"c":54.49,"h":54.55,"l":54.4201,"n":162,"o":54.53,"t":"2026-10-01T18:00:00Z","v":32671,"vw":54.524479},{"c":54.52,"h":54.59,"l":54.4938,"n":183,"o":54.55,"t":"2026-10-01T18:15:00Z","v":20401,"vw":54.533405},{"c":54.535,"h":54.59,"l":54.515,"n":62,"o":54.515,"t":"2026-10-01T18:30:00Z","v":11372,"vw":54.546576},{"c":54.55,"h":54.56,"l":54.525,"n":121,"o":54.535,"t":"2026-10-01T18:45:00Z","v":13895,"vw":54.542672},{"c":54.52,"h":54.6963,"l":54.5,"n":179,"o":54.56,"t":"2026-10-01T19:00:00Z","v":14642,"vw":54.545068},{"c":54.52,"h":54.57,"l":54.48,"n":167,"o":54.52,"t":"2026-10-01T19:15:00Z","v":29942,"vw":54.524458},{"c":54.55,"h":54.59,"l":54.515,"n":128,"o":54.53,"t":"2026-10-01T19:30:00Z","v":12609,"vw":54.546424},{"c":54.58,"h":54.62,"l":54.52,"n":307,"o":54.55,"t":"2026-10-01T19:45:00Z","v":36711,"vw":54.575669},{"c":54.59,"h":54.59,"l":54.59,"n":7,"o":54.59,"t":"2026-10-01T20:00:00Z","v":926,"vw":54.59},{"c":54.514,"h":54.514,"l":54.514,"n":1,"o":54.514,"t":"2026-10-01T21:15:00Z","v":276,"vw":54.514},{"c":54.67,"h":54.67,"l":54.67,"n":1,"o":54.67,"t":"2026-10-01T23:45:00Z","v":100,"vw":54.67},{"c":54.6,"h":54.7,"l":54.6,"n":7,"o":54.6,"t":"2026-10-02T08:15:00Z","v":630,"vw":54.63},{"c":54.75,"h":54.75,"l":54.6,"n":82,"o":54.6,"t":"2026-10-02T08:30:00Z","v":18497,"vw":54.644905},{"c":54.62,"h":54.63,"l":54.62,"n":4,"o":54.63,"t":"2026-10-02T08:45:00Z","v":220,"vw":54.625},{"c":54.66,"h":54.67,"l":54.66,"n":4,"o":54.66,"t":"2026-10-02T10:30:00Z","v":500,"vw":54.662},{"c":54.905,"h":55.09,"l":54.6882,"n":121,"o":54.84,"t":"2026-10-02T13:30:00Z","v":17849,"vw":54.868739},{"c":54.92,"h":54.99,"l":54.83,"n":134,"o":54.955,"t":"2026-10-02T13:45:00Z","v":15529,"vw":54.924314},{"c":54.98,"h":55.05,"l":54.88,"n":143,"o":54.92,"t":"2026-10-02T14:00:00Z","v":26076,"vw":54.95441},{"c":55,"h":55.07,"l":54.97,"n":165,"o":54.98,"t":"2026-10-02T14:15:00Z","v":22465,"vw":55.009364},{"c":55.03,"h":55.0999,"l":54.99,"n":189,"o":55,"t":"2026-10-02T14:30:00Z","v":30177,"vw":55.024564},{"c":55.005,"h":55.07,"l":54.995,"n":165,"o":55.03,"t":"2026-10-02T14:45:00Z","v":25182,"vw":55.022087},{"c":54.88,"h":55.04,"l":54.835,"n":211,"o":55.03,"t":"2026-10-02T15:00:00Z","v":31712,"vw":54.922292},{"c":54.82,"h":54.89,"l":54.6492,"n":103,"o":54.89,"t":"2026-10-02T15:15:00Z","v":11456,"vw":54.805847},{"c":54.89,"h":54.93,"l":54.7662,"n":106,"o":54.7662,"t":"2026-10-02T15:30:00Z","v":18532,"vw":54.857787},{"c":54.9,"h":54.92,"l":54.83,"n":58,"o":54.905,"t":"2026-10-02T15:45:00Z","v":9064,"vw":54.891042},{"c":54.925,"h":54.96,"l":54.91,"n":95,"o":54.91,"t":"2026-10-02T16:00:00Z","v":12416,"vw":54.924334},{"c":54.89,"h":55.07,"l":54.89,"n":109,"o":54.9106,"t":"2026-10-02T16:15:00Z","v":16863,"vw":55.021608},{"c":54.86,"h":54.955,"l":54.845,"n":124,"o":54.89,"t":"2026-10-02T16:30:00Z","v":13204,"vw":54.875791},{"c":54.9299,"h":54.965,"l":54.87,"n":68,"o":54.88,"t":"2026-10-02T16:45:00Z","v":8936,"vw":54.919774},{"c":54.92,"h":54.96,"l":54.92,"n":87,"o":54.9533,"t":"2026-10-02T17:00:00Z","v":7564,"vw":54.941278},{"c":54.86,"h":54.965,"l":54.86,"n":82,"o":54.93,"t":"2026-10-02T17:15:00Z","v":6921,"vw":54.924223},{"c":54.8906,"h":54.93,"l":54.864,"n":29,"o":54.864,"t":"2026-10-02T17:30:00Z","v":7094,"vw":54.912796},{"c":54.94,"h":54.97,"l":54.91,"n":89,"o":54.94,"t":"2026-10-02T17:45:00Z","v":8638,"vw":54.941813},{"c":54.965,"h":54.97,"l":54.9301,"n":45,"o":54.9301,"t":"2026-10-02T18:00:00Z","v":4973,"vw":54.954258},{"c":54.96,"h":55.025,"l":54.925,"n":77,"o":54.965,"t":"2026-10-02T18:15:00Z","v":5165,"vw":54.964588},{"c":54.98,"h":55,"l":54.96,"n":92,"o":54.963,"t":"2026-10-02T18:30:00Z","v":7077,"vw":54.977277},{"c":54.995,"h":55.01,"l":54.98,"n":66,"o":54.9877,"t":"2026-10-02T18:45:00Z","v":7278,"vw":54.988225},{"c":55.045,"h":55.045,"l":54.98,"n":86,"o":54.98,"t":"2026-10-02T19:00:00Z","v":18636,"vw":55.013845},{"c":55.055,"h":55.06,"l":55.02,"n":78,"o":55.04,"t":"2026-10-02T19:15:00Z","v":9106,"vw":55.045799},{"c":55.06,"h":55.08,"l":55.04,"n":191,"o":55.065,"t":"2026-10-02T19:30:00Z","v":25607,"vw":55.065056},{"c":55.03,"h":55.09,"l":55.03,"n":225,"o":55.07,"t":"2026-10-02T19:45:00Z","v":18567,"vw":55.06223},{"c":55.02,"h":55.02,"l":55.02,"n":5,"o":55.02,"t":"2026-10-02T20:00:00Z","v":766,"vw":55.02},{"c":54.8624,"h":55.1,"l":54.6408,"n":27,"o":54.6408,"t":"2026-10-02T22:45:00Z","v":4950,"vw":54.878716},{"c":54.94,"h":55.05,"l":54.94,"n":119,"o":55.03,"t":"2026-10-05T13:30:00Z","v":19011,"vw":55.007239},{"c":54.9581,"h":54.98,"l":54.87,"n":156,"o":54.95,"t":"2026-10-05T13:45:00Z","v":21615,"vw":54.9351},{"c":55.1,"h":55.13,"l":54.91,"n":170,"o":54.95,"t":"2026-10-05T14:00:00Z","v":18965,"vw":54.99196},{"c":55.07,"h":55.1789,"l":55.07,"n":141,"o":55.08,"t":"2026-10-05T14:15:00Z","v":14961,"vw":55.105473},{"c":55.11,"h":55.14,"l":55.05,"n":114,"o":55.09,"t":"2026-10-05T14:30:00Z","v":48476,"vw":55.091579},{"c":55.115,"h":55.13,"l":55.09,"n":77,"o":55.11,"t":"2026-10-05T14:45:00Z","v":11438,"vw":55.104602},{"c":55.01,"h":55.12,"l":55.01,"n":74,"o":55.12,"t":"2026-10-05T15:00:00Z","v":6178,"vw":55.075028},{"c":55.03,"h":55.03,"l":54.995,"n":105,"o":55.005,"t":"2026-10-05T15:15:00Z","v":16546,"vw":55.024598},{"c":55.085,"h":55.1,"l":55.02,"n":162,"o":55.0265,"t":"2026-10-05T15:30:00Z","v":24101,"vw":55.048909},{"c":55.095,"h":55.095,"l":55.07,"n":62,"o":55.08,"t":"2026-10-05T15:45:00Z","v":9578,"vw":55.083172},{"c":55.095,"h":55.095,"l":55.04,"n":66,"o":55.08,"t":"2026-10-05T16:00:00Z","v":34023,"vw":55.062672},{"c":55.13,"h":55.14,"l":55.08,"n":169,"o":55.1,"t":"2026-10-05T16:15:00Z","v":32481,"vw":55.111069},{"c":55.145,"h":55.1599,"l":55.11,"n":114,"o":55.13,"t":"2026-10-05T16:30:00Z","v":16885,"vw":55.131581},{"c":55.125,"h":55.15,"l":55.12,"n":130,"o":55.14,"t":"2026-10-05T16:45:00Z","v":13463,"vw":55.138198},{"c":55.11,"h":55.13,"l":55.105,"n":101,"o":55.12,"t":"2026-10-05T17:00:00Z","v":10366,"vw":55.11817},{"c":55.12,"h":55.1499,"l":55.11,"n":78,"o":55.125,"t":"2026-10-05T17:15:00Z","v":11529,"vw":55.131231},{"c":55.135,"h":55.14,"l":55.12,"n":76,"o":55.12,"t":"2026-10-05T17:30:00Z","v":7942,"vw":55.132503},{"c":55.19,"h":55.19,"l":55.15,"n":33,"o":55.15,"t":"2026-10-05T17:45:00Z","v":6237,"vw":55.171563},{"c":55.185,"h":55.205,"l":55.18,"n":108,"o":55.19,"t":"2026-10-05T18:00:00Z","v":10041,"vw":55.19025},{"c":55.22,"h":55.23,"l":55.18,"n":69,"o":55.1801,"t":"2026-10-05T18:15:00Z","v":13300,"vw":55.199802},{"c":55.19,"h":55.2201,"l":55.18,"n":168,"o":55.2201,"t":"2026-10-05T18:30:00Z","v":22438,"vw":55.20026},{"c":55.2099,"h":55.2099,"l":55.185,"n":113,"o":55.2,"t":"2026-10-05T18:45:00Z","v":13714,"vw":55.193537},{"c":55.255,"h":55.27,"l":55.22,"n":45,"o":55.22,"t":"2026-10-05T19:00:00Z","v":15373,"vw":55.261955},{"c":55.25,"h":55.3,"l":55.24,"n":103,"o":55.255,"t":"2026-10-05T19:15:00Z","v":15653,"vw":55.266172},{"c":55.25,"h":55.27,"l":55.245,"n":213,"o":55.27,"t":"2026-10-05T19:30:00Z","v":10621,"vw":55.253379},{"c":55.235,"h":55.26,"l":55.1683,"n":227,"o":55.245,"t":"2026-10-05T19:45:00Z","v":23376,"vw":55.208131},{"c":55.21,"h":55.21,"l":55.21,"n":7,"o":55.21,"t":"2026-10-05T20:00:00Z","v":139,"vw":55.21},{"c":55.26,"h":55.35,"l":55.22,"n":26,"o":55.22,"t":"2026-10-06T08:00:00Z","v":953,"vw":55.2575},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-06T08:30:00Z","v":100,"vw":55.3},{"c":55.37,"h":55.37,"l":55.27,"n":98,"o":55.3,"t":"2026-10-06T08:45:00Z","v":4873,"vw":55.315473},{"c":55.33,"h":55.36,"l":55.27,"n":11,"o":55.34,"t":"2026-10-06T09:00:00Z","v":3750,"vw":55.316486},{"c":55.32,"h":55.32,"l":55.29,"n":8,"o":55.29,"t":"2026-10-06T09:15:00Z","v":3800,"vw":55.305},{"c":55.29,"h":55.38,"l":55.27,"n":39,"o":55.29,"t":"2026-10-06T09:30:00Z","v":9252,"vw":55.31663},{"c":55.26,"h":55.36,"l":55.26,"n":41,"o":55.31,"t":"2026-10-06T09:45:00Z","v":14571,"vw":55.308944},{"c":55.23,"h":55.3,"l":55.23,"n":15,"o":55.28,"t":"2026-10-06T10:00:00Z","v":4510,"vw":55.260667},{"c":55.22,"h":55.3,"l":55.22,"n":28,"o":55.29,"t":"2026-10-06T10:15:00Z","v":11520,"vw":55.255834},{"c":55.23,"h":55.26,"l":55.21,"n":11,"o":55.21,"t":"2026-10-06T10:30:00Z","v":850,"vw":55.243333},{"c":55.25,"h":55.29,"l":55.21,"n":44,"o":55.23,"t":"2026-10-06T10:45:00Z","v":20160,"vw":55.2414},{"c":55.26,"h":55.26,"l":55.21,"n":16,"o":55.23,"t":"2026-10-06T11:00:00Z","v":2320,"vw":55.23109},{"c":55.21,"h":55.21,"l":55.21,"n":2,"o":55.21,"t":"2026-10-06T11:15:00Z","v":110,"vw":55.21},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-06T12:15:00Z","v":101,"vw":55.3},{"c":55.38,"h":55.405,"l":55.2,"n":108,"o":55.27,"t":"2026-10-06T13:30:00Z","v":18057,"vw":55.316246},{"c":55.36,"h":55.36,"l":55.34,"n":19,"o":55.345,"t":"2026-10-06T13:45:00Z","v":3446,"vw":55.353876},{"c":55.3852,"h":55.43,"l":55.36,"n":302,"o":55.365,"t":"2026-10-06T14:00:00Z","v":60048,"vw":55.397701},{"c":55.275,"h":55.37,"l":55.25,"n":171,"o":55.36,"t":"2026-10-06T14:15:00Z","v":163900,"vw":55.296851},{"c":55.33,"h":55.38,"l":55.26,"n":237,"o":55.27,"t":"2026-10-06T14:30:00Z","v":35699,"vw":55.310861},{"c":55.35,"h":55.37,"l":55.3,"n":115,"o":55.32,"t":"2026-10-06T14:45:00Z","v":19515,"vw":55.340741},{"c":55.41,"h":55.41,"l":55.34,"n":115,"o":55.34,"t":"2026-10-06T15:00:00Z","v":11597,"vw":55.367899},{"c":55.4,"h":55.44,"l":55.39,"n":115,"o":55.4044,"t":"2026-10-06T15:15:00Z","v":13775,"vw":55.410171},{"c":55.3907,"h":55.4325,"l":55.36,"n":135,"o":55.405,"t":"2026-10-06T15:30:00Z","v":25107,"vw":55.394492},{"c":55.3997,"h":55.435,"l":55.39,"n":95,"o":55.41,"t":"2026-10-06T15:45:00Z","v":13424,"vw":55.4149},{"c":55.385,"h":55.41,"l":55.36,"n":121,"o":55.41,"t":"2026-10-06T16:00:00Z","v":14699,"vw":55.380019},{"c":55.36,"h":55.4,"l":55.36,"n":55,"o":55.39,"t":"2026-10-06T16:15:00Z","v":8647,"vw":55.37769},{"c":55.33,"h":55.37,"l":55.325,"n":251,"o":55.35,"t":"2026-10-06T16:30:00Z","v":46951,"vw":55.353147},{"c":55.3224,"h":55.34,"l":55.3,"n":83,"o":55.33,"t":"2026-10-06T16:45:00Z","v":6540,"vw":55.317397},{"c":55.315,"h":55.3566,"l":55.31,"n":39,"o":55.325,"t":"2026-10-06T17:00:00Z","v":3792,"vw":55.327255},{"c":55.33,"h":55.33,"l":55.29,"n":62,"o":55.32,"t":"2026-10-06T17:15:00Z","v":10983,"vw":55.306538},{"c":55.32,"h":55.33,"l":55.3024,"n":69,"o":55.31,"t":"2026-10-06T17:30:00Z","v":6628,"vw":55.316978},{"c":55.325,"h":55.345,"l":55.315,"n":119,"o":55.315,"t":"2026-10-06T17:45:00Z","v":14371,"vw":55.326476},{"c":55.315,"h":55.34,"l":55.31,"n":79,"o":55.33,"t":"2026-10-06T18:00:00Z","v":8115,"vw":55.32302},{"c":55.3,"h":55.32,"l":55.28,"n":43,"o":55.32,"t":"2026-10-06T18:15:00Z","v":3554,"vw":55.300984},{"c":55.3,"h":55.3,"l":55.26,"n":35,"o":55.285,"t":"2026-10-06T18:30:00Z","v":6128,"vw":55.286381},{"c":55.28,"h":55.3,"l":55.2666,"n":63,"o":55.28,"t":"2026-10-06T18:45:00Z","v":7590,"vw":55.282244},{"c":55.28,"h":55.3,"l":55.27,"n":77,"o":55.29,"t":"2026-10-06T19:00:00Z","v":10347,"vw":55.28577},{"c":55.265,"h":55.29,"l":55.2642,"n":106,"o":55.29,"t":"2026-10-06T19:15:00Z","v":9047,"vw":55.279708},{"c":55.2075,"h":55.32,"l":55.1596,"n":210,"o":55.265,"t":"2026-10-06T19:30:00Z","v":19767,"vw":55.223208},{"c":55.224,"h":55.26,"l":55.2,"n":278,"o":55.24,"t":"2026-10-06T19:45:00Z","v":38632,"vw":55.2269},{"c":55.2,"h":55.2,"l":55.2,"n":7,"o":55.2,"t":"2026-10-06T20:00:00Z","v":206,"vw":55.2},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-10-06T20:45:00Z","v":271,"vw":55.25},{"c":55,"h":55.25,"l":55,"n":3,"o":55.25,"t":"2026-10-07T11:00:00Z","v":329,"vw":55.174012},{"c":54.5999,"h":54.79,"l":54.57,"n":97,"o":54.64,"t":"2026-10-07T13:30:00Z","v":11473,"vw":54.651678},{"c":54.6737,"h":54.6737,"l":54.53,"n":123,"o":54.575,"t":"2026-10-07T13:45:00Z","v":14567,"vw":54.574618},{"c":54.5804,"h":54.63,"l":54.58,"n":92,"o":54.61,"t":"2026-10-07T14:00:00Z","v":13021,"vw":54.603729},{"c":54.65,"h":54.68,"l":54.59,"n":125,"o":54.59,"t":"2026-10-07T14:15:00Z","v":29594,"vw":54.636222},{"c":54.65,"h":54.675,"l":54.63,"n":184,"o":54.66,"t":"2026-10-07T14:30:00Z","v":36462,"vw":54.657277},{"c":54.695,"h":54.7059,"l":54.62,"n":87,"o":54.635,"t":"2026-10-07T14:45:00Z","v":8426,"vw":54.647864},{"c":54.7179,"h":54.7699,"l":54.6301,"n":118,"o":54.7,"t":"2026-10-07T15:00:00Z","v":60750,"vw":54.646498},{"c":54.6328,"h":54.7,"l":54.6328,"n":81,"o":54.7,"t":"2026-10-07T15:15:00Z","v":9726,"vw":54.65975},{"c":54.73,"h":54.79,"l":54.65,"n":156,"o":54.67,"t":"2026-10-07T15:30:00Z","v":21488,"vw":54.720243},{"c":54.745,"h":54.76,"l":54.72,"n":77,"o":54.7201,"t":"2026-10-07T15:45:00Z","v":10492,"vw":54.737375},{"c":54.765,"h":54.832026,"l":54.725,"n":175,"o":54.75,"t":"2026-10-07T16:00:00Z","v":25055,"vw":54.752927},{"c":54.765,"h":54.779,"l":54.75,"n":71,"o":54.767897,"t":"2026-10-07T16:15:00Z","v":11660,"vw":54.763426},{"c":54.73,"h":54.775,"l":54.73,"n":100,"o":54.765,"t":"2026-10-07T16:30:00Z","v":16519,"vw":54.759918},{"c":54.74,"h":54.77,"l":54.725,"n":139,"o":54.73,"t":"2026-10-07T16:45:00Z","v":15387,"vw":54.738854},{"c":54.805,"h":54.82,"l":54.74,"n":66,"o":54.74,"t":"2026-10-07T17:00:00Z","v":5689,"vw":54.79527},{"c":54.8,"h":54.84,"l":54.78,"n":102,"o":54.78,"t":"2026-10-07T17:15:00Z","v":10127,"vw":54.801099},{"c":54.845,"h":54.845,"l":54.78,"n":85,"o":54.79,"t":"2026-10-07T17:30:00Z","v":10598,"vw":54.808038},{"c":54.775,"h":54.805,"l":54.76,"n":115,"o":54.8,"t":"2026-10-07T17:45:00Z","v":14575,"vw":54.778444},{"c":54.775,"h":54.8199,"l":54.77,"n":103,"o":54.79,"t":"2026-10-07T18:00:00Z","v":9521,"vw":54.787229},{"c":54.8,"h":54.8,"l":54.77,"n":91,"o":54.785,"t":"2026-10-07T18:15:00Z","v":8421,"vw":54.780355},{"c":54.78,"h":54.8,"l":54.77,"n":92,"o":54.79,"t":"2026-10-07T18:30:00Z","v":7499,"vw":54.791189},{"c":54.81,"h":54.81,"l":54.78,"n":100,"o":54.8,"t":"2026-10-07T18:45:00Z","v":6020,"vw":54.793823},{"c":54.775,"h":54.8,"l":54.74,"n":159,"o":54.79,"t":"2026-10-07T19:00:00Z","v":17398,"vw":54.765554},{"c":54.77,"h":54.805,"l":54.74,"n":185,"o":54.772,"t":"2026-10-07T19:15:00Z","v":16272,"vw":54.768409},{"c":54.77,"h":54.8,"l":54.76,"n":161,"o":54.7685,"t":"2026-10-07T19:30:00Z","v":12740,"vw":54.769529},{"c":54.78,"h":54.82,"l":54.75,"n":224,"o":54.78,"t":"2026-10-07T19:45:00Z","v":26718,"vw":54.775501},{"c":54.78,"h":54.78,"l":54.78,"n":5,"o":54.78,"t":"2026-10-07T20:00:00Z","v":415,"vw":54.78},{"c":54.49,"h":54.5631,"l":54.35,"n":72,"o":54.54,"t":"2026-10-08T13:30:00Z","v":11837,"vw":54.499165},{"c":54.49,"h":54.54,"l":54.47,"n":67,"o":54.495,"t":"2026-10-08T13:45:00Z","v":10121,"vw":54.511511},{"c":54.51,"h":54.555,"l":54.5,"n":176,"o":54.51,"t":"2026-10-08T14:00:00Z","v":27801,"vw":54.521726},{"c":54.53,"h":54.55,"l":54.4848,"n":72,"o":54.5,"t":"2026-10-08T14:15:00Z","v":5465,"vw":54.519915},{"c":54.475,"h":54.55,"l":54.475,"n":56,"o":54.5105,"t":"2026-10-08T14:30:00Z","v":8105,"vw":54.524512},{"c":54.395,"h":54.4899,"l":54.38,"n":61,"o":54.4899,"t":"2026-10-08T14:45:00Z","v":8096,"vw":54.434916},{"c":54.31,"h":54.395,"l":54.31,"n":201,"o":54.395,"t":"2026-10-08T15:00:00Z","v":65369,"vw":54.368769},{"c":54.325,"h":54.345,"l":54.29,"n":218,"o":54.31,"t":"2026-10-08T15:15:00Z","v":81018,"vw":54.32402},{"c":54.265,"h":54.315,"l":54.25,"n":104,"o":54.31,"t":"2026-10-08T15:30:00Z","v":11215,"vw":54.281252},{"c":54.2706,"h":54.285,"l":54.26,"n":77,"o":54.265,"t":"2026-10-08T15:45:00Z","v":10287,"vw":54.275638},{"c":54.2999,"h":54.3,"l":54.2659,"n":44,"o":54.27,"t":"2026-10-08T16:00:00Z","v":6850,"vw":54.290691},{"c":54.41,"h":54.47,"l":54.31,"n":182,"o":54.31,"t":"2026-10-08T16:15:00Z","v":31311,"vw":54.421068},{"c":54.4,"h":54.44,"l":54.375,"n":117,"o":54.41,"t":"2026-10-08T16:30:00Z","v":17519,"vw":54.412177},{"c":54.38,"h":54.41,"l":54.33,"n":158,"o":54.4,"t":"2026-10-08T16:45:00Z","v":18022,"vw":54.366353},{"c":54.4316,"h":54.459,"l":54.3,"n":212,"o":54.33,"t":"2026-10-08T17:00:00Z","v":30872,"vw":54.343687},{"c":54.37,"h":54.45,"l":54.3413,"n":663,"o":54.42,"t":"2026-10-08T17:15:00Z","v":77389,"vw":54.394181},{"c":54.46,"h":54.485,"l":54.3631,"n":103,"o":54.38,"t":"2026-10-08T17:30:00Z","v":11366,"vw":54.428602},{"c":54.465,"h":54.475,"l":54.415,"n":206,"o":54.46,"t":"2026-10-08T17:45:00Z","v":65783,"vw":54.42764},{"c":54.47,"h":54.475,"l":54.42,"n":260,"o":54.46,"t":"2026-10-08T18:00:00Z","v":37382,"vw":54.448157},{"c":54.47,"h":54.49,"l":54.435,"n":205,"o":54.49,"t":"2026-10-08T18:15:00Z","v":23030,"vw":54.471925},{"c":54.445,"h":54.46,"l":54.425,"n":168,"o":54.46,"t":"2026-10-08T18:30:00Z","v":18930,"vw":54.441435},{"c":54.4652,"h":54.4652,"l":54.435,"n":209,"o":54.44,"t":"2026-10-08T18:45:00Z","v":33051,"vw":54.448704},{"c":54.484,"h":54.485,"l":54.44,"n":160,"o":54.45,"t":"2026-10-08T19:00:00Z","v":22312,"vw":54.471127},{"c":54.475,"h":54.53,"l":54.47,"n":255,"o":54.485,"t":"2026-10-08T19:15:00Z","v":31841,"vw":54.490493},{"c":54.48,"h":54.49,"l":54.46,"n":291,"o":54.48,"t":"2026-10-08T19:30:00Z","v":52562,"vw":54.476911},{"c":54.49,"h":54.5291,"l":54.47,"n":333,"o":54.47,"t":"2026-10-08T19:45:00Z","v":41785,"vw":54.490113},{"c":54.51,"h":54.51,"l":54.5,"n":30,"o":54.5,"t":"2026-10-08T20:00:00Z","v":1513,"vw":54.502336},{"c":54.466,"h":54.51,"l":54.466,"n":19,"o":54.51,"t":"2026-10-08T22:15:00Z","v":827,"vw":54.488},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-09T08:00:00Z","v":110,"vw":54.5},{"c":54.53,"h":54.58,"l":54.5,"n":35,"o":54.56,"t":"2026-10-09T08:15:00Z","v":6935,"vw":54.528461},{"c":54.54,"h":54.54,"l":54.5,"n":16,"o":54.5,"t":"2026-10-09T08:30:00Z","v":1146,"vw":54.518182},{"c":54.8,"h":54.86,"l":54.6901,"n":96,"o":54.76,"t":"2026-10-09T13:30:00Z","v":18283,"vw":54.769388},{"c":54.81,"h":54.815,"l":54.69,"n":82,"o":54.69,"t":"2026-10-09T13:45:00Z","v":35007,"vw":54.804044},{"c":54.75,"h":54.81,"l":54.73,"n":94,"o":54.7893,"t":"2026-10-09T14:00:00Z","v":9851,"vw":54.769893},{"c":54.735,"h":54.77,"l":54.73,"n":64,"o":54.77,"t":"2026-10-09T14:15:00Z","v":6727,"vw":54.750527},{"c":54.7199,"h":54.7382,"l":54.68,"n":74,"o":54.72,"t":"2026-10-09T14:30:00Z","v":9822,"vw":54.720983},{"c":54.72,"h":54.73,"l":54.69,"n":60,"o":54.72,"t":"2026-10-09T14:45:00Z","v":10962,"vw":54.722032},{"c":54.7303,"h":54.79,"l":54.71,"n":132,"o":54.7199,"t":"2026-10-09T15:00:00Z","v":17980,"vw":54.747551},{"c":54.75,"h":54.78,"l":54.74,"n":57,"o":54.75,"t":"2026-10-09T15:15:00Z","v":8409,"vw":54.763541},{"c":54.755,"h":54.755,"l":54.7201,"n":146,"o":54.73,"t":"2026-10-09T15:30:00Z","v":22523,"vw":54.73927},{"c":54.76,"h":54.79,"l":54.74,"n":145,"o":54.75,"t":"2026-10-09T15:45:00Z","v":14654,"vw":54.765663},{"c":54.775,"h":54.79,"l":54.74,"n":57,"o":54.76,"t":"2026-10-09T16:00:00Z","v":5976,"vw":54.769901},{"c":54.78,"h":54.8,"l":54.77,"n":151,"o":54.775,"t":"2026-10-09T16:15:00Z","v":15941,"vw":54.784271},{"c":54.8,"h":54.82,"l":54.78,"n":90,"o":54.78,"t":"2026-10-09T16:30:00Z","v":7633,"vw":54.796788},{"c":54.77,"h":54.815,"l":54.77,"n":227,"o":54.795,"t":"2026-10-09T16:45:00Z","v":27205,"vw":54.790595},{"c":54.78,"h":54.79,"l":54.76,"n":89,"o":54.79,"t":"2026-10-09T17:00:00Z","v":11556,"vw":54.77722},{"c":54.785,"h":54.79,"l":54.76,"n":120,"o":54.78,"t":"2026-10-09T17:15:00Z","v":14503,"vw":54.780697},{"c":54.81,"h":54.825,"l":54.78,"n":85,"o":54.79,"t":"2026-10-09T17:30:00Z","v":8471,"vw":54.804386},{"c":54.82,"h":54.83,"l":54.7968,"n":97,"o":54.81,"t":"2026-10-09T17:45:00Z","v":13822,"vw":54.813469},{"c":54.84,"h":54.84,"l":54.81,"n":47,"o":54.815,"t":"2026-10-09T18:00:00Z","v":5291,"vw":54.825053},{"c":54.84,"h":54.84,"l":54.82,"n":77,"o":54.84,"t":"2026-10-09T18:15:00Z","v":10223,"vw":54.836408},{"c":54.845,"h":54.85,"l":54.83,"n":73,"o":54.8328,"t":"2026-10-09T18:30:00Z","v":11850,"vw":54.843424},{"c":54.86,"h":54.9143,"l":54.84,"n":217,"o":54.84,"t":"2026-10-09T18:45:00Z","v":27850,"vw":54.874102},{"c":54.88,"h":54.8999,"l":54.8664,"n":84,"o":54.8664,"t":"2026-10-09T19:00:00Z","v":10668,"vw":54.884706},{"c":54.89,"h":54.895,"l":54.87,"n":251,"o":54.88,"t":"2026-10-09T19:15:00Z","v":31657,"vw":54.888118},{"c":54.8722,"h":54.9,"l":54.8648,"n":398,"o":54.8914,"t":"2026-10-09T19:30:00Z","v":52882,"vw":54.880417},{"c":54.89,"h":54.95,"l":54.87,"n":450,"o":54.87,"t":"2026-10-09T19:45:00Z","v":60154,"vw":54.883244},{"c":54.9,"h":54.9,"l":54.9,"n":3,"o":54.9,"t":"2026-10-09T20:00:00Z","v":2826,"vw":54.9},{"c":54.91,"h":54.91,"l":54.91,"n":1,"o":54.91,"t":"2026-10-12T08:00:00Z","v":100,"vw":54.91},{"c":54.75,"h":54.75,"l":54.55,"n":45,"o":54.65,"t":"2026-10-12T09:30:00Z","v":6260,"vw":54.697257},{"c":54.91,"h":55.21,"l":54.91,"n":26,"o":55.21,"t":"2026-10-12T13:00:00Z","v":3844,"vw":55.046341},{"c":54.98,"h":54.98,"l":54.98,"n":1,"o":54.98,"t":"2026-10-12T13:15:00Z","v":657,"vw":54.98},{"c":54.98,"h":55,"l":54.94,"n":145,"o":54.98,"t":"2026-10-12T13:30:00Z","v":31305,"vw":54.973497},{"c":54.985,"h":54.99,"l":54.93,"n":56,"o":54.97,"t":"2026-10-12T13:45:00Z","v":11145,"vw":54.962328},{"c":54.96,"h":54.99,"l":54.95,"n":144,"o":54.985,"t":"2026-10-12T14:00:00Z","v":13433,"vw":54.970318},{"c":54.94,"h":54.97,"l":54.94,"n":78,"o":54.96,"t":"2026-10-12T14:15:00Z","v":7108,"vw":54.957806},{"c":54.95,"h":54.9697,"l":54.92,"n":85,"o":54.92,"t":"2026-10-12T14:30:00Z","v":10529,"vw":54.946116},{"c":54.94,"h":54.97,"l":54.92,"n":53,"o":54.96,"t":"2026-10-12T14:45:00Z","v":12054,"vw":54.937144},{"c":54.95,"h":54.95,"l":54.9301,"n":42,"o":54.94,"t":"2026-10-12T15:00:00Z","v":13554,"vw":54.94469},{"c":54.95,"h":54.9691,"l":54.94,"n":134,"o":54.94,"t":"2026-10-12T15:15:00Z","v":15814,"vw":54.952944},{"c":55.045,"h":55.065,"l":54.97,"n":197,"o":54.9899,"t":"2026-10-12T15:30:00Z","v":33223,"vw":55.026827},{"c":55.015,"h":55.045,"l":55,"n":249,"o":55.04,"t":"2026-10-12T15:45:00Z","v":26003,"vw":55.020965},{"c":54.9801,"h":55.03,"l":54.9801,"n":98,"o":55.01,"t":"2026-10-12T16:00:00Z","v":9525,"vw":55.010505},{"c":54.97,"h":55,"l":54.96,"n":85,"o":54.99,"t":"2026-10-12T16:15:00Z","v":8740,"vw":54.979091},{"c":54.9417,"h":54.98,"l":54.94,"n":88,"o":54.965,"t":"2026-10-12T16:30:00Z","v":9882,"vw":54.962791},{"c":54.95,"h":54.95,"l":54.93,"n":72,"o":54.93,"t":"2026-10-12T16:45:00Z","v":13528,"vw":54.938416},{"c":54.96,"h":54.97,"l":54.945,"n":49,"o":54.95,"t":"2026-10-12T17:00:00Z","v":5917,"vw":54.956042},{"c":54.965,"h":54.97,"l":54.96,"n":42,"o":54.9699,"t":"2026-10-12T17:15:00Z","v":4334,"vw":54.964652},{"c":54.95,"h":54.97,"l":54.945,"n":145,"o":54.96,"t":"2026-10-12T17:30:00Z","v":20217,"vw":54.957516},{"c":54.97,"h":54.98,"l":54.95,"n":100,"o":54.95,"t":"2026-10-12T17:45:00Z","v":8521,"vw":54.957847},{"c":54.9599,"h":54.97,"l":54.95,"n":70,"o":54.96,"t":"2026-10-12T18:00:00Z","v":8132,"vw":54.960412},{"c":54.93,"h":54.95,"l":54.93,"n":76,"o":54.95,"t":"2026-10-12T18:15:00Z","v":7483,"vw":54.93939},{"c":54.921,"h":54.94,"l":54.921,"n":54,"o":54.925,"t":"2026-10-12T18:30:00Z","v":5063,"vw":54.931425},{"c":54.91,"h":54.94,"l":54.905,"n":127,"o":54.93,"t":"2026-10-12T18:45:00Z","v":15526,"vw":54.92},{"c":54.905,"h":54.915,"l":54.9,"n":81,"o":54.915,"t":"2026-10-12T19:00:00Z","v":8069,"vw":54.908448},{"c":54.925,"h":54.93,"l":54.9,"n":411,"o":54.9041,"t":"2026-10-12T19:15:00Z","v":67702,"vw":54.9132},{"c":54.915,"h":54.94,"l":54.91,"n":207,"o":54.93,"t":"2026-10-12T19:30:00Z","v":25664,"vw":54.926813},{"c":54.92,"h":54.99,"l":54.905,"n":297,"o":54.9141,"t":"2026-10-12T19:45:00Z","v":39927,"vw":54.925425},{"c":54.93,"h":54.93,"l":54.93,"n":5,"o":54.93,"t":"2026-10-12T20:00:00Z","v":605,"vw":54.93},{"c":55,"h":55.03,"l":54.94,"n":52,"o":54.94,"t":"2026-10-13T08:15:00Z","v":11695,"vw":54.977105},{"c":54.94,"h":55.01,"l":54.93,"n":18,"o":55.01,"t":"2026-10-13T08:30:00Z","v":7431,"vw":54.965891},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-10-13T08:45:00Z","v":188,"vw":54.95},{"c":55.06,"h":55.06,"l":55.06,"n":3,"o":55.06,"t":"2026-10-13T10:00:00Z","v":111,"vw":55.06},{"c":54.97,"h":54.97,"l":54.97,"n":2,"o":54.97,"t":"2026-10-13T12:15:00Z","v":110,"vw":54.97},{"c":54.94,"h":54.94,"l":54.94,"n":1,"o":54.94,"t":"2026-10-13T12:30:00Z","v":100,"vw":54.94},{"c":54.94,"h":54.94,"l":54.94,"n":1,"o":54.94,"t":"2026-10-13T13:00:00Z","v":100,"vw":54.94},{"c":55.09,"h":55.1099,"l":54.96,"n":53,"o":55.03,"t":"2026-10-13T13:30:00Z","v":8092,"vw":55.03054},{"c":54.98,"h":55.07,"l":54.97,"n":87,"o":55.07,"t":"2026-10-13T13:45:00Z","v":14849,"vw":55.012173},{"c":54.8901,"h":54.99,"l":54.88,"n":135,"o":54.96,"t":"2026-10-13T14:00:00Z","v":16401,"vw":54.91895},{"c":54.9099,"h":54.93,"l":54.88,"n":96,"o":54.905,"t":"2026-10-13T14:15:00Z","v":13712,"vw":54.909133},{"c":54.9,"h":54.935,"l":54.9,"n":79,"o":54.9,"t":"2026-10-13T14:30:00Z","v":7371,"vw":54.921539},{"c":54.88,"h":54.91,"l":54.88,"n":37,"o":54.91,"t":"2026-10-13T14:45:00Z","v":4778,"vw":54.899452},{"c":54.91,"h":54.9226,"l":54.8575,"n":169,"o":54.8714,"t":"2026-10-13T15:00:00Z","v":24853,"vw":54.889832},{"c":54.88,"h":54.93,"l":54.88,"n":101,"o":54.91,"t":"2026-10-13T15:15:00Z","v":14935,"vw":54.900322},{"c":54.88,"h":54.8999,"l":54.86,"n":138,"o":54.88,"t":"2026-10-13T15:30:00Z","v":22559,"vw":54.879383},{"c":54.9,"h":54.9,"l":54.86,"n":103,"o":54.89,"t":"2026-10-13T15:45:00Z","v":11212,"vw":54.879198},{"c":54.89,"h":54.9151,"l":54.88,"n":74,"o":54.9,"t":"2026-10-13T16:00:00Z","v":10810,"vw":54.896182},{"c":54.89,"h":54.9017,"l":54.89,"n":49,"o":54.9,"t":"2026-10-13T16:15:00Z","v":6610,"vw":54.895216},{"c":54.91,"h":54.915,"l":54.89,"n":131,"o":54.9,"t":"2026-10-13T16:30:00Z","v":19310,"vw":54.900573},{"c":54.87,"h":54.92,"l":54.87,"n":58,"o":54.91,"t":"2026-10-13T16:45:00Z","v":8686,"vw":54.902639},{"c":54.875,"h":54.91,"l":54.86,"n":52,"o":54.87,"t":"2026-10-13T17:00:00Z","v":8848,"vw":54.881715},{"c":54.88,"h":54.88,"l":54.86,"n":17,"o":54.88,"t":"2026-10-13T17:15:00Z","v":4621,"vw":54.86745},{"c":54.9,"h":54.91,"l":54.89,"n":63,"o":54.89,"t":"2026-10-13T17:30:00Z","v":8297,"vw":54.900008},{"c":54.875,"h":54.91,"l":54.86,"n":265,"o":54.9076,"t":"2026-10-13T17:45:00Z","v":35379,"vw":54.888367},{"c":54.945,"h":54.96,"l":54.88,"n":146,"o":54.89,"t":"2026-10-13T18:00:00Z","v":26093,"vw":54.915461},{"c":54.96,"h":54.965,"l":54.92,"n":76,"o":54.94,"t":"2026-10-13T18:15:00Z","v":8715,"vw":54.936087},{"c":54.97,"h":54.97,"l":54.945,"n":155,"o":54.965,"t":"2026-10-13T18:30:00Z","v":17823,"vw":54.959016},{"c":54.98,"h":55,"l":54.95,"n":92,"o":54.97,"t":"2026-10-13T18:45:00Z","v":11360,"vw":54.968058},{"c":54.9851,"h":55,"l":54.97,"n":133,"o":54.985,"t":"2026-10-13T19:00:00Z","v":21637,"vw":54.985271},{"c":54.99,"h":55,"l":54.98,"n":143,"o":54.99,"t":"2026-10-13T19:15:00Z","v":20030,"vw":54.988579},{"c":55,"h":55.02,"l":54.99,"n":113,"o":54.99,"t":"2026-10-13T19:30:00Z","v":12387,"vw":55.004899},{"c":54.96,"h":55.005,"l":54.9475,"n":296,"o":54.99,"t":"2026-10-13T19:45:00Z","v":34522,"vw":54.985888},{"c":54.97,"h":54.97,"l":54.97,"n":7,"o":54.97,"t":"2026-10-13T20:00:00Z","v":705,"vw":54.97},{"c":54.98,"h":54.98,"l":54.98,"n":1,"o":54.98,"t":"2026-10-14T08:00:00Z","v":100,"vw":54.98},{"c":54.85,"h":54.85,"l":54.85,"n":1,"o":54.85,"t":"2026-10-14T13:15:00Z","v":739,"vw":54.85},{"c":55.03,"h":55.04,"l":54.87,"n":146,"o":54.91,"t":"2026-10-14T13:30:00Z","v":23923,"vw":54.960287},{"c":54.91,"h":55.0399,"l":54.91,"n":38,"o":55.025,"t":"2026-10-14T13:45:00Z","v":16498,"vw":55.003338},{"c":54.9,"h":54.925,"l":54.88,"n":128,"o":54.91,"t":"2026-10-14T14:00:00Z","v":12717,"vw":54.901773},{"c":54.88,"h":54.92,"l":54.86,"n":133,"o":54.92,"t":"2026-10-14T14:15:00Z","v":18310,"vw":54.887695},{"c":54.99,"h":54.99,"l":54.9,"n":130,"o":54.9,"t":"2026-10-14T14:30:00Z","v":21462,"vw":54.937148},{"c":54.94,"h":54.98,"l":54.91,"n":86,"o":54.98,"t":"2026-10-14T14:45:00Z","v":7264,"vw":54.953655},{"c":54.9199,"h":54.94,"l":54.86,"n":82,"o":54.93,"t":"2026-10-14T15:00:00Z","v":12193,"vw":54.902724},{"c":54.92,"h":54.9506,"l":54.92,"n":233,"o":54.92,"t":"2026-10-14T15:15:00Z","v":27309,"vw":54.937925},{"c":54.88,"h":54.94,"l":54.87,"n":87,"o":54.93,"t":"2026-10-14T15:30:00Z","v":12914,"vw":54.904269},{"c":54.8799,"h":54.905,"l":54.86,"n":120,"o":54.89,"t":"2026-10-14T15:45:00Z","v":14657,"vw":54.88443},{"c":54.79,"h":54.885,"l":54.79,"n":97,"o":54.88,"t":"2026-10-14T16:00:00Z","v":18183,"vw":54.847031},{"c":54.83,"h":54.83,"l":54.7833,"n":92,"o":54.8,"t":"2026-10-14T16:15:00Z","v":10706,"vw":54.800961},{"c":54.84,"h":54.85,"l":54.7943,"n":51,"o":54.81,"t":"2026-10-14T16:30:00Z","v":9683,"vw":54.818192},{"c":54.8282,"h":54.845,"l":54.81,"n":55,"o":54.84,"t":"2026-10-14T16:45:00Z","v":7480,"vw":54.827123},{"c":54.8,"h":54.84,"l":54.79,"n":75,"o":54.83,"t":"2026-10-14T17:00:00Z","v":11177,"vw":54.819917},{"c":54.78,"h":54.81,"l":54.77,"n":120,"o":54.79,"t":"2026-10-14T17:15:00Z","v":17555,"vw":54.789494},{"c":54.7628,"h":54.79,"l":54.76,"n":45,"o":54.79,"t":"2026-10-14T17:30:00Z","v":5659,"vw":54.773601},{"c":54.715,"h":54.77,"l":54.68,"n":117,"o":54.762,"t":"2026-10-14T17:45:00Z","v":15736,"vw":54.741157},{"c":54.79,"h":54.79,"l":54.6825,"n":228,"o":54.71,"t":"2026-10-14T18:00:00Z","v":35882,"vw":54.725378},{"c":54.7699,"h":54.79,"l":54.755,"n":164,"o":54.785,"t":"2026-10-14T18:15:00Z","v":23161,"vw":54.778751},{"c":54.72,"h":54.76,"l":54.7,"n":158,"o":54.76,"t":"2026-10-14T18:30:00Z","v":22179,"vw":54.737563},{"c":54.73,"h":54.7415,"l":54.71,"n":94,"o":54.71,"t":"2026-10-14T18:45:00Z","v":12905,"vw":54.724693},{"c":54.7,"h":54.745,"l":54.675,"n":151,"o":54.72,"t":"2026-10-14T19:00:00Z","v":22131,"vw":54.702764},{"c":54.74,"h":54.79,"l":54.72,"n":194,"o":54.72,"t":"2026-10-14T19:15:00Z","v":32174,"vw":54.752058},{"c":54.7393,"h":54.76,"l":54.71,"n":142,"o":54.735,"t":"2026-10-14T19:30:00Z","v":15123,"vw":54.727663},{"c":54.795,"h":54.795,"l":54.71,"n":319,"o":54.73,"t":"2026-10-14T19:45:00Z","v":34659,"vw":54.735262},{"c":54.75,"h":54.75,"l":54.75,"n":8,"o":54.75,"t":"2026-10-14T20:00:00Z","v":277,"vw":54.75},{"c":54.64,"h":54.73,"l":54.57,"n":88,"o":54.73,"t":"2026-10-15T13:30:00Z","v":15939,"vw":54.645187},{"c":54.54,"h":54.642705,"l":54.53,"n":81,"o":54.61,"t":"2026-10-15T13:45:00Z","v":13074,"vw":54.545964},{"c":54.64,"h":54.69,"l":54.57,"n":82,"o":54.57,"t":"2026-10-15T14:00:00Z","v":9495,"vw":54.645686},{"c":54.67,"h":54.735,"l":54.62,"n":290,"o":54.67,"t":"2026-10-15T14:15:00Z","v":123776,"vw":54.676832},{"c":54.77,"h":54.788883,"l":54.63,"n":208,"o":54.67,"t":"2026-10-15T14:30:00Z","v":62803,"vw":54.687075},{"c":54.88,"h":54.89,"l":54.78,"n":102,"o":54.78,"t":"2026-10-15T14:45:00Z","v":15712,"vw":54.842128},{"c":54.925,"h":54.95,"l":54.9,"n":86,"o":54.925,"t":"2026-10-15T15:00:00Z","v":6800,"vw":54.916037},{"c":54.915,"h":54.97,"l":54.89,"n":104,"o":54.97,"t":"2026-10-15T15:15:00Z","v":11854,"vw":54.928462},{"c":54.965,"h":54.965,"l":54.86,"n":72,"o":54.885,"t":"2026-10-15T15:30:00Z","v":19842,"vw":54.886903},{"c":54.89,"h":54.973581,"l":54.86,"n":91,"o":54.96,"t":"2026-10-15T15:45:00Z","v":21777,"vw":54.907159},{"c":54.845,"h":54.899,"l":54.84,"n":102,"o":54.899,"t":"2026-10-15T16:00:00Z","v":15081,"vw":54.870197},{"c":54.89,"h":54.89,"l":54.83,"n":36,"o":54.857346,"t":"2026-10-15T16:15:00Z","v":6789,"vw":54.849767},{"c":54.865,"h":54.9615,"l":54.83,"n":82,"o":54.84,"t":"2026-10-15T16:30:00Z","v":13802,"vw":54.867181},{"c":54.86,"h":54.89,"l":54.82,"n":189,"o":54.86,"t":"2026-10-15T16:45:00Z","v":25881,"vw":54.841819},{"c":54.875,"h":54.88,"l":54.84,"n":223,"o":54.86,"t":"2026-10-15T17:00:00Z","v":37365,"vw":54.862083},{"c":54.86,"h":54.9,"l":54.8577,"n":81,"o":54.875,"t":"2026-10-15T17:15:00Z","v":13254,"vw":54.877539},{"c":54.94,"h":54.955,"l":54.85,"n":256,"o":54.85,"t":"2026-10-15T17:30:00Z","v":35399,"vw":54.912513},{"c":54.935,"h":54.96,"l":54.92,"n":74,"o":54.94,"t":"2026-10-15T17:45:00Z","v":12201,"vw":54.937919},{"c":54.89,"h":54.94,"l":54.89,"n":176,"o":54.93,"t":"2026-10-15T18:00:00Z","v":20525,"vw":54.920323},{"c":54.908161,"h":54.91,"l":54.87,"n":126,"o":54.89,"t":"2026-10-15T18:15:00Z","v":29370,"vw":54.894004},{"c":54.94,"h":54.96,"l":54.91,"n":66,"o":54.9151,"t":"2026-10-15T18:30:00Z","v":5797,"vw":54.92188},{"c":54.94,"h":54.95,"l":54.92,"n":120,"o":54.945,"t":"2026-10-15T18:45:00Z","v":12053,"vw":54.937778},{"c":55.01,"h":55.015,"l":54.94,"n":97,"o":54.94,"t":"2026-10-15T19:00:00Z","v":12781,"vw":54.979597},{"c":54.99,"h":55.1078,"l":54.99,"n":277,"o":55.02,"t":"2026-10-15T19:15:00Z","v":37884,"vw":55.015339},{"c":55.02,"h":55.03,"l":54.98,"n":199,"o":54.98,"t":"2026-10-15T19:30:00Z","v":19952,"vw":55.009055},{"c":55.03,"h":55.055,"l":55.01,"n":387,"o":55.035,"t":"2026-10-15T19:45:00Z","v":35552,"vw":55.028647},{"c":55.07,"h":55.07,"l":55.07,"n":8,"o":55.07,"t":"2026-10-15T20:00:00Z","v":725,"vw":55.07},{"c":55.01,"h":55.45,"l":54.8,"n":49,"o":54.8,"t":"2026-10-16T08:30:00Z","v":12554,"vw":55.096272},{"c":54.98,"h":54.98,"l":54.98,"n":2,"o":54.98,"t":"2026-10-16T09:45:00Z","v":169,"vw":54.98},{"c":55.11,"h":55.11,"l":55.05,"n":3,"o":55.05,"t":"2026-10-16T10:30:00Z","v":500,"vw":55.082},{"c":55.32,"h":55.34,"l":55.23,"n":112,"o":55.25,"t":"2026-10-16T13:30:00Z","v":12867,"vw":55.28948},{"c":55.26,"h":55.31,"l":55.26,"n":96,"o":55.31,"t":"2026-10-16T13:45:00Z","v":11425,"vw":55.280633},{"c":55.25,"h":55.295,"l":55.21,"n":180,"o":55.26,"t":"2026-10-16T14:00:00Z","v":24865,"vw":55.239341},{"c":55.24,"h":55.245,"l":55.22,"n":162,"o":55.24,"t":"2026-10-16T14:15:00Z","v":12214,"vw":55.229314},{"c":55.2032,"h":55.25,"l":55.2032,"n":91,"o":55.235,"t":"2026-10-16T14:30:00Z","v":12539,"vw":55.231422},{"c":55.27,"h":55.2702,"l":55.21,"n":248,"o":55.21,"t":"2026-10-16T14:45:00Z","v":31770,"vw":55.252235},{"c":55.24,"h":55.28,"l":55.2,"n":240,"o":55.27,"t":"2026-10-16T15:00:00Z","v":26913,"vw":55.236431},{"c":55.17,"h":55.225,"l":55.15,"n":111,"o":55.22,"t":"2026-10-16T15:15:00Z","v":30815,"vw":55.196231},{"c":55.16,"h":55.21,"l":55.16,"n":208,"o":55.17,"t":"2026-10-16T15:30:00Z","v":19834,"vw":55.194515},{"c":55.065,"h":55.175,"l":55.06,"n":166,"o":55.17,"t":"2026-10-16T15:45:00Z","v":21328,"vw":55.121844},{"c":55.05,"h":55.06,"l":55.005,"n":327,"o":55.04,"t":"2026-10-16T16:00:00Z","v":49342,"vw":55.042966},{"c":55.06,"h":55.09,"l":55.03,"n":144,"o":55.08,"t":"2026-10-16T16:15:00Z","v":18629,"vw":55.063653},{"c":55.0155,"h":55.04,"l":54.98,"n":254,"o":55.04,"t":"2026-10-16T16:30:00Z","v":26514,"vw":55.005585},{"c":54.99,"h":55.02,"l":54.95,"n":132,"o":55.01,"t":"2026-10-16T16:45:00Z","v":13439,"vw":54.977268},{"c":54.86,"h":54.98,"l":54.85,"n":145,"o":54.98,"t":"2026-10-16T17:00:00Z","v":16056,"vw":54.888998},{"c":54.885,"h":54.89,"l":54.8,"n":90,"o":54.85,"t":"2026-10-16T17:15:00Z","v":31318,"vw":54.853852},{"c":54.95,"h":54.97,"l":54.87,"n":207,"o":54.8703,"t":"2026-10-16T17:30:00Z","v":26995,"vw":54.909517},{"c":54.87,"h":54.94,"l":54.86,"n":194,"o":54.94,"t":"2026-10-16T17:45:00Z","v":20878,"vw":54.902739},{"c":54.84,"h":54.86,"l":54.8,"n":145,"o":54.86,"t":"2026-10-16T18:00:00Z","v":25318,"vw":54.833896},{"c":54.79,"h":54.8499,"l":54.77,"n":94,"o":54.84,"t":"2026-10-16T18:15:00Z","v":10860,"vw":54.794981},{"c":54.79,"h":54.82,"l":54.77,"n":93,"o":54.8,"t":"2026-10-16T18:30:00Z","v":6947,"vw":54.794857},{"c":54.76,"h":54.8,"l":54.745,"n":116,"o":54.792,"t":"2026-10-16T18:45:00Z","v":28799,"vw":54.771992},{"c":54.81,"h":54.81,"l":54.71,"n":235,"o":54.765,"t":"2026-10-16T19:00:00Z","v":24673,"vw":54.766628},{"c":54.81,"h":54.82,"l":54.77,"n":395,"o":54.81,"t":"2026-10-16T19:15:00Z","v":42774,"vw":54.803576},{"c":54.755,"h":54.84,"l":54.74,"n":190,"o":54.82,"t":"2026-10-16T19:30:00Z","v":20219,"vw":54.786644},{"c":54.83,"h":54.875,"l":54.75,"n":292,"o":54.76,"t":"2026-10-16T19:45:00Z","v":30147,"vw":54.802242},{"c":54.86,"h":54.86,"l":54.86,"n":3,"o":54.86,"t":"2026-10-16T20:00:00Z","v":280,"vw":54.86},{"c":55,"h":55.21,"l":55,"n":40,"o":55,"t":"2026-10-19T08:00:00Z","v":6206,"vw":55.0445},{"c":55,"h":55.01,"l":54.98,"n":42,"o":54.98,"t":"2026-10-19T09:30:00Z","v":2420,"vw":55.002807},{"c":55,"h":55,"l":55,"n":35,"o":55,"t":"2026-10-19T09:45:00Z","v":1900,"vw":55},{"c":54.76,"h":54.9204,"l":54.725,"n":93,"o":54.76,"t":"2026-10-19T13:30:00Z","v":11783,"vw":54.762966},{"c":54.73,"h":54.78,"l":54.73,"n":154,"o":54.74,"t":"2026-10-19T13:45:00Z","v":25083,"vw":54.754808},{"c":54.78,"h":54.78,"l":54.66,"n":175,"o":54.69,"t":"2026-10-19T14:00:00Z","v":22016,"vw":54.717856},{"c":54.79,"h":54.835,"l":54.77,"n":162,"o":54.815,"t":"2026-10-19T14:15:00Z","v":17424,"vw":54.805348},{"c":54.7,"h":54.81,"l":54.6896,"n":128,"o":54.8,"t":"2026-10-19T14:30:00Z","v":16037,"vw":54.71992},{"c":54.71,"h":54.71,"l":54.66,"n":300,"o":54.71,"t":"2026-10-19T14:45:00Z","v":34607,"vw":54.68191},{"c":54.7499,"h":54.75,"l":54.7,"n":90,"o":54.705,"t":"2026-10-19T15:00:00Z","v":18885,"vw":54.736074},{"c":54.86,"h":54.875,"l":54.755,"n":250,"o":54.76,"t":"2026-10-19T15:15:00Z","v":39130,"vw":54.807044},{"c":54.86,"h":54.89,"l":54.84,"n":226,"o":54.86,"t":"2026-10-19T15:30:00Z","v":37514,"vw":54.859183},{"c":54.84,"h":54.86,"l":54.84,"n":76,"o":54.85,"t":"2026-10-19T15:45:00Z","v":8019,"vw":54.849571},{"c":54.79,"h":54.83,"l":54.74,"n":156,"o":54.83,"t":"2026-10-19T16:00:00Z","v":18824,"vw":54.77511},{"c":54.76,"h":54.79,"l":54.74,"n":108,"o":54.77,"t":"2026-10-19T16:15:00Z","v":13527,"vw":54.756835},{"c":54.735,"h":54.75,"l":54.72,"n":94,"o":54.75,"t":"2026-10-19T16:30:00Z","v":13592,"vw":54.730685},{"c":54.69,"h":54.73,"l":54.68,"n":251,"o":54.73,"t":"2026-10-19T16:45:00Z","v":45157,"vw":54.707593},{"c":54.64,"h":54.6875,"l":54.625,"n":162,"o":54.6709,"t":"2026-10-19T17:00:00Z","v":18251,"vw":54.661664},{"c":54.67,"h":54.67,"l":54.63,"n":159,"o":54.65,"t":"2026-10-19T17:15:00Z","v":21082,"vw":54.649136},{"c":54.67,"h":54.67,"l":54.645,"n":134,"o":54.655,"t":"2026-10-19T17:30:00Z","v":22641,"vw":54.661556},{"c":54.67,"h":54.67,"l":54.63,"n":139,"o":54.66,"t":"2026-10-19T17:45:00Z","v":13360,"vw":54.651627},{"c":54.67,"h":54.68,"l":54.62,"n":216,"o":54.67,"t":"2026-10-19T18:00:00Z","v":28817,"vw":54.649654},{"c":54.64,"h":54.68,"l":54.63,"n":99,"o":54.675,"t":"2026-10-19T18:15:00Z","v":7786,"vw":54.664389},{"c":54.65,"h":54.66,"l":54.62,"n":96,"o":54.64,"t":"2026-10-19T18:30:00Z","v":8264,"vw":54.643934},{"c":54.65,"h":54.67,"l":54.64,"n":198,"o":54.66,"t":"2026-10-19T18:45:00Z","v":17137,"vw":54.651583},{"c":54.62,"h":54.6651,"l":54.62,"n":172,"o":54.64,"t":"2026-10-19T19:00:00Z","v":19811,"vw":54.641009},{"c":54.64,"h":54.6801,"l":54.625,"n":188,"o":54.625,"t":"2026-10-19T19:15:00Z","v":35434,"vw":54.646327},{"c":54.65,"h":54.66,"l":54.63,"n":196,"o":54.635,"t":"2026-10-19T19:30:00Z","v":22888,"vw":54.640703},{"c":54.6,"h":54.65,"l":54.57,"n":285,"o":54.65,"t":"2026-10-19T19:45:00Z","v":30815,"vw":54.606768},{"c":54.6,"h":54.6,"l":54.6,"n":6,"o":54.6,"t":"2026-10-19T20:00:00Z","v":202,"vw":54.6},{"c":54.53,"h":54.58,"l":54.49,"n":222,"o":54.54,"t":"2026-10-20T13:30:00Z","v":37258,"vw":54.550498},{"c":54.65,"h":54.65,"l":54.56,"n":163,"o":54.57,"t":"2026-10-20T13:45:00Z","v":29303,"vw":54.612405},{"c":54.7,"h":54.7172,"l":54.63,"n":292,"o":54.64,"t":"2026-10-20T14:00:00Z","v":59702,"vw":54.657944},{"c":54.93,"h":54.93,"l":54.71,"n":196,"o":54.71,"t":"2026-10-20T14:15:00Z","v":35507,"vw":54.805324},{"c":54.95,"h":54.9899,"l":54.89,"n":238,"o":54.95,"t":"2026-10-20T14:30:00Z","v":36161,"vw":54.928494},{"c":54.94,"h":54.96,"l":54.915,"n":66,"o":54.96,"t":"2026-10-20T14:45:00Z","v":8543,"vw":54.932933},{"c":54.77,"h":54.935,"l":54.7642,"n":142,"o":54.935,"t":"2026-10-20T15:00:00Z","v":17416,"vw":54.865644},{"c":54.77,"h":54.85,"l":54.77,"n":135,"o":54.82,"t":"2026-10-20T15:15:00Z","v":20278,"vw":54.800179},{"c":54.8367,"h":54.8367,"l":54.73,"n":279,"o":54.77,"t":"2026-10-20T15:30:00Z","v":42493,"vw":54.75601},{"c":54.86,"h":54.86,"l":54.81,"n":91,"o":54.83,"t":"2026-10-20T15:45:00Z","v":9309,"vw":54.838308},{"c":54.845,"h":54.89,"l":54.83,"n":121,"o":54.87,"t":"2026-10-20T16:00:00Z","v":17930,"vw":54.855372},{"c":54.87,"h":54.89,"l":54.81,"n":135,"o":54.85,"t":"2026-10-20T16:15:00Z","v":18781,"vw":54.83272},{"c":54.88,"h":54.91,"l":54.87,"n":62,"o":54.8709,"t":"2026-10-20T16:30:00Z","v":11323,"vw":54.881443},{"c":54.835,"h":54.89,"l":54.83,"n":127,"o":54.8825,"t":"2026-10-20T16:45:00Z","v":15267,"vw":54.856789},{"c":54.85,"h":54.86,"l":54.81,"n":112,"o":54.84,"t":"2026-10-20T17:00:00Z","v":15965,"vw":54.833032},{"c":54.89,"h":54.89,"l":54.85,"n":92,"o":54.86,"t":"2026-10-20T17:15:00Z","v":10384,"vw":54.869053},{"c":54.9195,"h":54.92,"l":54.9,"n":72,"o":54.9,"t":"2026-10-20T17:30:00Z","v":10735,"vw":54.905482},{"c":54.91,"h":54.94,"l":54.905,"n":146,"o":54.92,"t":"2026-10-20T17:45:00Z","v":11511,"vw":54.91684},{"c":54.92,"h":54.93,"l":54.91,"n":113,"o":54.92,"t":"2026-10-20T18:00:00Z","v":16005,"vw":54.920587},{"c":54.9,"h":54.93,"l":54.8975,"n":105,"o":54.92,"t":"2026-10-20T18:15:00Z","v":8308,"vw":54.909712},{"c":54.85,"h":54.8991,"l":54.84,"n":120,"o":54.895,"t":"2026-10-20T18:30:00Z","v":14459,"vw":54.876271},{"c":54.88,"h":54.9,"l":54.85,"n":150,"o":54.85,"t":"2026-10-20T18:45:00Z","v":20308,"vw":54.876413},{"c":54.87,"h":54.9,"l":54.87,"n":213,"o":54.89,"t":"2026-10-20T19:00:00Z","v":31716,"vw":54.889818},{"c":54.87,"h":54.88,"l":54.85,"n":180,"o":54.86,"t":"2026-10-20T19:15:00Z","v":25646,"vw":54.864864},{"c":54.89,"h":54.89,"l":54.86,"n":187,"o":54.88,"t":"2026-10-20T19:30:00Z","v":26510,"vw":54.875241},{"c":54.86,"h":54.9,"l":54.86,"n":211,"o":54.888,"t":"2026-10-20T19:45:00Z","v":38805,"vw":54.876778},{"c":54.88,"h":54.88,"l":54.88,"n":4,"o":54.88,"t":"2026-10-20T20:00:00Z","v":109,"vw":54.88},{"c":54.89,"h":54.89,"l":54.89,"n":2,"o":54.89,"t":"2026-10-21T11:30:00Z","v":110,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-21T11:45:00Z","v":100,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-21T12:00:00Z","v":100,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-21T12:30:00Z","v":100,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":2,"o":54.89,"t":"2026-10-21T12:45:00Z","v":200,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":5,"o":54.89,"t":"2026-10-21T13:00:00Z","v":2000,"vw":54.89},{"c":55.07,"h":55.26,"l":55.06,"n":111,"o":55.26,"t":"2026-10-21T13:30:00Z","v":21324,"vw":55.125863},{"c":55.12,"h":55.145,"l":55.07,"n":202,"o":55.07,"t":"2026-10-21T13:45:00Z","v":39606,"vw":55.120955},{"c":55.07,"h":55.12,"l":55.02,"n":236,"o":55.08,"t":"2026-10-21T14:00:00Z","v":75956,"vw":55.049677},{"c":55.07,"h":55.1,"l":55.04,"n":263,"o":55.07,"t":"2026-10-21T14:15:00Z","v":27260,"vw":55.070225},{"c":55.08,"h":55.11,"l":55.06,"n":120,"o":55.07,"t":"2026-10-21T14:30:00Z","v":16988,"vw":55.086288},{"c":55.02,"h":55.1,"l":55.02,"n":237,"o":55.09,"t":"2026-10-21T14:45:00Z","v":22656,"vw":55.076682},{"c":55.09,"h":55.09,"l":55.025,"n":205,"o":55.03,"t":"2026-10-21T15:00:00Z","v":21948,"vw":55.042569},{"c":55.13,"h":55.13,"l":55.07,"n":175,"o":55.085,"t":"2026-10-21T15:15:00Z","v":16644,"vw":55.093841},{"c":55.16,"h":55.19,"l":55.13,"n":247,"o":55.13,"t":"2026-10-21T15:30:00Z","v":50465,"vw":55.155746},{"c":55.14,"h":55.17,"l":55.14,"n":220,"o":55.16,"t":"2026-10-21T15:45:00Z","v":25317,"vw":55.148216},{"c":55.12,"h":55.145,"l":55.115,"n":447,"o":55.12,"t":"2026-10-21T16:00:00Z","v":47437,"vw":55.125654},{"c":55.12,"h":55.14,"l":55.105,"n":272,"o":55.13,"t":"2026-10-21T16:15:00Z","v":26753,"vw":55.122811},{"c":55.13,"h":55.19,"l":55.08,"n":233,"o":55.1201,"t":"2026-10-21T16:30:00Z","v":24623,"vw":55.10295},{"c":55.12,"h":55.14,"l":55.11,"n":124,"o":55.12,"t":"2026-10-21T16:45:00Z","v":10738,"vw":55.12478},{"c":55.14,"h":55.15,"l":55.11,"n":166,"o":55.125,"t":"2026-10-21T17:00:00Z","v":18048,"vw":55.134184},{"c":55.11,"h":55.15,"l":55.11,"n":262,"o":55.14,"t":"2026-10-21T17:15:00Z","v":30781,"vw":55.136633},{"c":55.1,"h":55.11,"l":55.08,"n":306,"o":55.11,"t":"2026-10-21T17:30:00Z","v":32917,"vw":55.097588},{"c":55.09,"h":55.11,"l":55.08,"n":251,"o":55.095,"t":"2026-10-21T17:45:00Z","v":36868,"vw":55.096224},{"c":55.08,"h":55.0956,"l":55.07,"n":146,"o":55.095,"t":"2026-10-21T18:00:00Z","v":19402,"vw":55.077277},{"c":55.0854,"h":55.1,"l":55.08,"n":119,"o":55.1,"t":"2026-10-21T18:15:00Z","v":15723,"vw":55.092692},{"c":55.1,"h":55.11,"l":55.08,"n":230,"o":55.085,"t":"2026-10-21T18:30:00Z","v":22976,"vw":55.092555},{"c":54.97,"h":55.1,"l":54.95,"n":360,"o":55.1,"t":"2026-10-21T18:45:00Z","v":48521,"vw":55.037805},{"c":54.95,"h":54.96,"l":54.87,"n":163,"o":54.95,"t":"2026-10-21T19:00:00Z","v":16408,"vw":54.932944},{"c":55.03,"h":55.03,"l":54.96,"n":141,"o":54.97,"t":"2026-10-21T19:15:00Z","v":20259,"vw":54.993392},{"c":55.05,"h":55.05,"l":55.02,"n":133,"o":55.04,"t":"2026-10-21T19:30:00Z","v":12912,"vw":55.036636},{"c":55.01,"h":55.08,"l":55.01,"n":148,"o":55.055,"t":"2026-10-21T19:45:00Z","v":17901,"vw":55.052001},{"c":55.01,"h":55.01,"l":55.01,"n":4,"o":55.01,"t":"2026-10-21T20:00:00Z","v":191,"vw":55.01},{"c":55.56,"h":55.56,"l":55.56,"n":4,"o":55.56,"t":"2026-10-22T13:15:00Z","v":103,"vw":55.56},{"c":54.71,"h":54.75,"l":54.64,"n":100,"o":54.69,"t":"2026-10-22T13:30:00Z","v":15817,"vw":54.711936},{"c":54.75,"h":54.755,"l":54.69,"n":103,"o":54.7,"t":"2026-10-22T13:45:00Z","v":18315,"vw":54.71019},{"c":54.64,"h":54.76,"l":54.64,"n":212,"o":54.74,"t":"2026-10-22T14:00:00Z","v":32042,"vw":54.695331},{"c":54.5759,"h":54.67,"l":54.57,"n":281,"o":54.635,"t":"2026-10-22T14:15:00Z","v":50384,"vw":54.629363},{"c":54.48,"h":54.58,"l":54.47,"n":323,"o":54.56,"t":"2026-10-22T14:30:00Z","v":53073,"vw":54.504961},{"c":54.52,"h":54.52,"l":54.46,"n":371,"o":54.48,"t":"2026-10-22T14:45:00Z","v":72701,"vw":54.482783},{"c":54.41,"h":54.52,"l":54.405,"n":226,"o":54.52,"t":"2026-10-22T15:00:00Z","v":37885,"vw":54.469165},{"c":54.42,"h":54.49,"l":54.4,"n":143,"o":54.41,"t":"2026-10-22T15:15:00Z","v":26368,"vw":54.462905},{"c":54.42,"h":54.445,"l":54.37,"n":398,"o":54.43,"t":"2026-10-22T15:30:00Z","v":64183,"vw":54.416191},{"c":54.49,"h":54.5,"l":54.4235,"n":388,"o":54.43,"t":"2026-10-22T15:45:00Z","v":58047,"vw":54.460768},{"c":54.525,"h":54.5499,"l":54.49,"n":229,"o":54.49,"t":"2026-10-22T16:00:00Z","v":31531,"vw":54.522237},{"c":54.5551,"h":54.57,"l":54.535,"n":177,"o":54.535,"t":"2026-10-22T16:15:00Z","v":26021,"vw":54.553639},{"c":54.44,"h":54.55,"l":54.44,"n":174,"o":54.55,"t":"2026-10-22T16:30:00Z","v":29362,"vw":54.494803},{"c":54.47,"h":54.48,"l":54.39,"n":322,"o":54.44,"t":"2026-10-22T16:45:00Z","v":55076,"vw":54.425383},{"c":54.42,"h":54.46,"l":54.4083,"n":194,"o":54.46,"t":"2026-10-22T17:00:00Z","v":26594,"vw":54.428926},{"c":54.47,"h":54.4884,"l":54.41,"n":350,"o":54.43,"t":"2026-10-22T17:15:00Z","v":49385,"vw":54.445737},{"c":54.51,"h":54.5298,"l":54.46,"n":349,"o":54.47,"t":"2026-10-22T17:30:00Z","v":42486,"vw":54.500677},{"c":54.475,"h":54.51,"l":54.47,"n":218,"o":54.5,"t":"2026-10-22T17:45:00Z","v":31122,"vw":54.485925},{"c":54.48,"h":54.505,"l":54.42,"n":326,"o":54.47,"t":"2026-10-22T18:00:00Z","v":46777,"vw":54.469628},{"c":54.47,"h":54.54,"l":54.46,"n":431,"o":54.49,"t":"2026-10-22T18:15:00Z","v":58760,"vw":54.501988},{"c":54.46,"h":54.46,"l":54.43,"n":323,"o":54.46,"t":"2026-10-22T18:30:00Z","v":39717,"vw":54.449059},{"c":54.42,"h":54.46,"l":54.42,"n":254,"o":54.45,"t":"2026-10-22T18:45:00Z","v":33689,"vw":54.445454},{"c":54.44,"h":54.47,"l":54.41,"n":251,"o":54.42,"t":"2026-10-22T19:00:00Z","v":27882,"vw":54.440348},{"c":54.475,"h":54.48,"l":54.44,"n":246,"o":54.44,"t":"2026-10-22T19:15:00Z","v":41715,"vw":54.46344},{"c":54.41,"h":54.48,"l":54.395,"n":271,"o":54.48,"t":"2026-10-22T19:30:00Z","v":36861,"vw":54.419399},{"c":54.48,"h":54.49,"l":54.3954,"n":285,"o":54.41,"t":"2026-10-22T19:45:00Z","v":32159,"vw":54.453583},{"c":54.5,"h":54.5,"l":54.5,"n":6,"o":54.5,"t":"2026-10-22T20:00:00Z","v":238,"vw":54.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3768495730080993,"strike":59.4536991460162,"iv":0.2852679284810943,"gamma":0.052926837788534464,"theta":-0.01938383803838519,"vega":0.034847737653036656,"rho":0.00576034796607333,"breakevenPct":9.78082333765926},{"delta":0.2,"premium":0.6122747074397775,"strike":59.92454941487956,"iv":0.366473474317496,"gamma":0.04974213353822714,"theta":-0.02867599580074018,"vega":0.04270383639290301,"rho":0.007759108841948328,"breakevenPct":11.076741508842812},{"delta":0.25,"premium":0.65,"strike":58.07535303418143,"iv":0.29661245649622936,"gamma":0.07004413804332618,"theta":-0.02656524918628688,"vega":0.048729304653702926,"rho":0.009725887825253621,"breakevenPct":7.752941347121898},{"delta":0.3,"premium":0.6857317430087536,"strike":56.85691009321662,"iv":0.24430734402326762,"gamma":0.09312066457220475,"theta":-0.024375857913569367,"vega":0.053224010300775226,"rho":0.011671352661600168,"breakevenPct":5.582829057294258},{"delta":0.35,"premium":0.7435164533320652,"strike":56.086447288905795,"iv":0.21313632888156986,"gamma":0.11354699267908605,"theta":-0.023148815708689464,"vega":0.05674835427471358,"rho":0.013619980456460856,"breakevenPct":4.275162829794243},{"delta":0.4,"premium":0.8118406644346033,"strike":55.58772890376931,"iv":0.19342731933602908,"gamma":0.13076785032222527,"theta":-0.022160575080667738,"vega":0.0587079547513691,"rho":0.015584384295290493,"breakevenPct":3.4854487489980075},{"delta":0.45,"premium":0.8814968793415363,"strike":55.12335413772309,"iv":0.17516690165265408,"gamma":0.14758359400958815,"theta":-0.021202514687510415,"vega":0.06046979972376097,"rho":0.017550781943032442,"breakevenPct":2.761194526724086},{"delta":0.5,"premium":0.9277582238576784,"strike":54.814945174282144,"iv":0.15895091542920586,"gamma":0.16436575898402372,"theta":-0.01971777216375795,"vega":0.060061053123242635,"rho":0.01957315712960677,"breakevenPct":2.2801897213574693},{"delta":0.55,"premium":0.9655571651509133,"strike":54.56295223232724,"iv":0.1434744418889443,"gamma":0.18113577785105414,"theta":-0.018042517938724568,"vega":0.058867159145740276,"rho":0.021615780537142054,"breakevenPct":1.8871732063819375},{"delta":0.6,"premium":1.003356106444148,"strike":54.310959290372345,"iv":0.12799796834868277,"gamma":0.1979057967180845,"theta":-0.01636726371369119,"vega":0.05767326516823791,"rho":0.02365840394467733,"breakevenPct":1.4941566914064062},{"delta":0.65,"premium":1.041155047737383,"strike":54.05896634841745,"iv":0.11252149480842118,"gamma":0.2146758155851149,"theta":-0.014692009488657808,"vega":0.05647937119073555,"rho":0.025701027352212615,"breakevenPct":1.1011401764308741},{"delta":0.7,"premium":1.398181818181818,"strike":53.63349282296651,"iv":0.12623578947368422,"gamma":0.1852844976076555,"theta":-0.01528956937799043,"vega":0.05286478468899522,"rho":0.027811600360836256,"breakevenPct":0.9755498002721534},{"delta":0.75,"premium":1.8527272727272728,"strike":53.15502392344498,"iv":0.14886736842105264,"gamma":0.14179167464114834,"theta":-0.016581435406698566,"vega":0.04851071770334928,"rho":0.02994293081940073,"breakevenPct":0.931653570958254},{"delta":0.8,"premium":2.203535353535354,"strike":52.73737373737374,"iv":0.15302222222222223,"gamma":0.11575050505050503,"theta":-0.01566060606060606,"vega":0.042083838383838376,"rho":0.03202058686982285,"breakevenPct":0.8090075062552119},{"delta":0.85,"premium":2.5046231546231543,"strike":52.34887334887335,"iv":0.14832136752136754,"gamma":0.0980737373737374,"theta":-0.013679254079254083,"vega":0.03466348096348097,"rho":0.03407251731634242,"breakevenPct":0.6486174376082618},{"delta":0.9,"premium":3.0306637172272595,"strike":51.71982058386054,"iv":0.15338214930677743,"gamma":0.07643172058836635,"theta":-0.01126769114369969,"vega":0.026920343425750393,"rho":0.03600285086618682,"breakevenPct":0.45960422217944225}],"put":[{"delta":0.1,"premium":0.65,"strike":41.895326253280246,"iv":0.8112748835108193,"gamma":0.014110601778053206,"theta":-0.03700088904738315,"vega":0.02691981579561211,"rho":-0.0049628845831424665,"breakevenPct":24.320502287559187},{"delta":0.15,"premium":0.65,"strike":47.59394777250691,"iv":0.5116624071389695,"gamma":0.029808310098091557,"theta":-0.03050013177553494,"vega":0.03575335533288698,"rho":-0.007261572759085197,"breakevenPct":13.864316013748788},{"delta":0.2,"premium":0.675,"strike":50.300942820311235,"iv":0.375969262948409,"gamma":0.04883864962705549,"theta":-0.026409094951551703,"vega":0.04291152148131655,"rho":-0.009609033263739747,"breakevenPct":8.94322418291516},{"delta":0.25,"premium":0.7164795915533053,"strike":51.829591831066104,"iv":0.30093135574033325,"gamma":0.06908029624526248,"theta":-0.023520524798868406,"vega":0.048691819069020516,"rho":-0.011979733075922806,"breakevenPct":6.214472955022384},{"delta":0.3,"premium":0.781972007826663,"strike":52.75962677102217,"iv":0.2590377279147193,"gamma":0.08796483852370474,"theta":-0.021647381296576937,"vega":0.05320285774015533,"rho":-0.01435701131001642,"breakevenPct":4.628156397806401},{"delta":0.35,"premium":0.8424614841374897,"strike":53.4246148413749,"iv":0.22766147131731906,"gamma":0.10707962375226772,"theta":-0.01966725752077824,"vega":0.056449743171624316,"rho":-0.016730924546128467,"breakevenPct":3.518984665619434},{"delta":0.4,"premium":0.9008061976907761,"strike":54.00537465127184,"iv":0.1995145858376962,"gamma":0.12626285132463574,"theta":-0.017638140225311277,"vega":0.059241935232534675,"rho":-0.019103171814981636,"breakevenPct":2.5604248558145586},{"delta":0.45,"premium":0.9518336073054571,"strike":54.34555738203638,"iv":0.1808595474283481,"gamma":0.1440230323211539,"theta":-0.015517624150227397,"vega":0.05977022823206423,"rho":-0.021452796075940386,"breakevenPct":2.029864633521238},{"delta":0.5,"premium":1.0028610169201382,"strike":54.68574011280092,"iv":0.16220450901899996,"gamma":0.16178321331767204,"theta":-0.013397108075143518,"vega":0.06029852123159378,"rho":-0.02380242033689913,"breakevenPct":1.4993044112279177},{"delta":0.55,"premium":1.056838817323213,"strike":55.01519737182936,"iv":0.1443012710540387,"gamma":0.17825096166740756,"theta":-0.011305383669903626,"vega":0.06052232690694745,"rho":-0.026140273361669974,"breakevenPct":0.993837514667611},{"delta":0.6,"premium":1.1465838927944132,"strike":55.21463087287648,"iv":0.13551203025735206,"gamma":0.1790506859145911,"theta":-0.009562697629015895,"vega":0.0570548649978856,"rho":-0.028335424936761274,"breakevenPct":0.7925743484732793},{"delta":0.65,"premium":1.2363289682656136,"strike":55.41406437392359,"iv":0.1267227894606654,"gamma":0.1798504101617747,"theta":-0.00782001158812816,"vega":0.05358740308882374,"rho":-0.030530576511852585,"breakevenPct":0.5913111822789472},{"delta":0.7,"premium":1.3260740437368137,"strike":55.6134978749707,"iv":0.11793354866397875,"gamma":0.18065013440895825,"theta":-0.00607732554724043,"vega":0.05011994117976189,"rho":-0.032725728086943885,"breakevenPct":0.3900480160846156},{"delta":0.75,"premium":1.415819119208014,"strike":55.81293137601781,"iv":0.1091443078672921,"gamma":0.18144985865614183,"theta":-0.004334639506352695,"vega":0.04665247927070003,"rho":-0.03492087966203519,"breakevenPct":0.18878484989028355},{"delta":0.8,"premium":1.6731531531531527,"strike":56.167567567567566,"iv":0.1092225225225225,"gamma":0.17538,"theta":-0.0030965765765765757,"vega":0.04295315315315316,"rho":-0.03720425597083508,"breakevenPct":0.010248780890982846},{"delta":0.85,"premium":4.465945945945942,"strike":58.87027027027027,"iv":0.2434567567567566,"gamma":0.06538000000000015,"theta":-0.009492972972972965,"vega":0.035745945945945955,"rho":-0.04082238712187118,"breakevenPct":0.1755516984874806},{"delta":0.9,"premium":2.7018867924528256,"strike":57.283018867924525,"iv":0.12887169811320728,"gamma":0.09436415094339629,"theta":-0.0005566037735848881,"vega":0.026941509433962254,"rho":-0.0417635122166446,"breakevenPct":0.1834862385321127}]},"raw":{"call":[{"delta":0.15,"premium":0.3768495730080993,"strike":59.4536991460162,"iv":0.2852679284810943,"gamma":0.052926837788534464,"theta":-0.01938383803838519,"vega":0.034847737653036656,"rho":0.00576034796607333,"breakevenPct":9.78082333765926},{"delta":0.2,"premium":0.6122747074397775,"strike":59.92454941487956,"iv":0.366473474317496,"gamma":0.04974213353822714,"theta":-0.02867599580074018,"vega":0.04270383639290301,"rho":0.007759108841948328,"breakevenPct":11.076741508842812},{"delta":0.25,"premium":0.65,"strike":58.07535303418143,"iv":0.29661245649622936,"gamma":0.07004413804332618,"theta":-0.02656524918628688,"vega":0.048729304653702926,"rho":0.009725887825253621,"breakevenPct":7.752941347121898},{"delta":0.3,"premium":0.6857317430087536,"strike":56.85691009321662,"iv":0.24430734402326762,"gamma":0.09312066457220475,"theta":-0.024375857913569367,"vega":0.053224010300775226,"rho":0.011671352661600168,"breakevenPct":5.582829057294258},{"delta":0.35,"premium":0.7435164533320652,"strike":56.086447288905795,"iv":0.21313632888156986,"gamma":0.11354699267908605,"theta":-0.023148815708689464,"vega":0.05674835427471358,"rho":0.013619980456460856,"breakevenPct":4.275162829794243},{"delta":0.4,"premium":0.8118406644346033,"strike":55.58772890376931,"iv":0.19342731933602908,"gamma":0.13076785032222527,"theta":-0.022160575080667738,"vega":0.0587079547513691,"rho":0.015584384295290493,"breakevenPct":3.4854487489980075},{"delta":0.45,"premium":0.8814968793415363,"strike":55.12335413772309,"iv":0.17516690165265408,"gamma":0.14758359400958815,"theta":-0.021202514687510415,"vega":0.06046979972376097,"rho":0.017550781943032442,"breakevenPct":2.761194526724086},{"delta":0.5,"premium":0.9277582238576784,"strike":54.814945174282144,"iv":0.15895091542920586,"gamma":0.16436575898402372,"theta":-0.01971777216375795,"vega":0.060061053123242635,"rho":0.01957315712960677,"breakevenPct":2.2801897213574693},{"delta":0.55,"premium":0.9655571651509133,"strike":54.56295223232724,"iv":0.1434744418889443,"gamma":0.18113577785105414,"theta":-0.018042517938724568,"vega":0.058867159145740276,"rho":0.021615780537142054,"breakevenPct":1.8871732063819375},{"delta":0.6,"premium":1.003356106444148,"strike":54.310959290372345,"iv":0.12799796834868277,"gamma":0.1979057967180845,"theta":-0.01636726371369119,"vega":0.05767326516823791,"rho":0.02365840394467733,"breakevenPct":1.4941566914064062},{"delta":0.65,"premium":1.041155047737383,"strike":54.05896634841745,"iv":0.11252149480842118,"gamma":0.2146758155851149,"theta":-0.014692009488657808,"vega":0.05647937119073555,"rho":0.025701027352212615,"breakevenPct":1.1011401764308741},{"delta":0.7,"premium":1.398181818181818,"strike":53.63349282296651,"iv":0.12623578947368422,"gamma":0.1852844976076555,"theta":-0.01528956937799043,"vega":0.05286478468899522,"rho":0.027811600360836256,"breakevenPct":0.9755498002721534},{"delta":0.75,"premium":1.8527272727272728,"strike":53.15502392344498,"iv":0.14886736842105264,"gamma":0.14179167464114834,"theta":-0.016581435406698566,"vega":0.04851071770334928,"rho":0.02994293081940073,"breakevenPct":0.931653570958254},{"delta":0.8,"premium":2.203535353535354,"strike":52.73737373737374,"iv":0.15302222222222223,"gamma":0.11575050505050503,"theta":-0.01566060606060606,"vega":0.042083838383838376,"rho":0.03202058686982285,"breakevenPct":0.8090075062552119},{"delta":0.85,"premium":2.5046231546231543,"strike":52.34887334887335,"iv":0.14832136752136754,"gamma":0.0980737373737374,"theta":-0.013679254079254083,"vega":0.03466348096348097,"rho":0.03407251731634242,"breakevenPct":0.6486174376082618},{"delta":0.9,"premium":3.0306637172272595,"strike":51.71982058386054,"iv":0.15338214930677743,"gamma":0.07643172058836635,"theta":-0.01126769114369969,"vega":0.026920343425750393,"rho":0.03600285086618682,"breakevenPct":0.45960422217944225}],"put":[{"delta":0.1,"premium":0.65,"strike":41.895326253280246,"iv":0.8112748835108193,"gamma":0.014110601778053206,"theta":-0.03700088904738315,"vega":0.02691981579561211,"rho":-0.0049628845831424665,"breakevenPct":24.320502287559187},{"delta":0.15,"premium":0.65,"strike":47.59394777250691,"iv":0.5116624071389695,"gamma":0.029808310098091557,"theta":-0.03050013177553494,"vega":0.03575335533288698,"rho":-0.007261572759085197,"breakevenPct":13.864316013748788},{"delta":0.2,"premium":0.675,"strike":50.300942820311235,"iv":0.375969262948409,"gamma":0.04883864962705549,"theta":-0.026409094951551703,"vega":0.04291152148131655,"rho":-0.009609033263739747,"breakevenPct":8.94322418291516},{"delta":0.25,"premium":0.7164795915533053,"strike":51.829591831066104,"iv":0.30093135574033325,"gamma":0.06908029624526248,"theta":-0.023520524798868406,"vega":0.048691819069020516,"rho":-0.011979733075922806,"breakevenPct":6.214472955022384},{"delta":0.3,"premium":0.781972007826663,"strike":52.75962677102217,"iv":0.2590377279147193,"gamma":0.08796483852370474,"theta":-0.021647381296576937,"vega":0.05320285774015533,"rho":-0.01435701131001642,"breakevenPct":4.628156397806401},{"delta":0.35,"premium":0.8424614841374897,"strike":53.4246148413749,"iv":0.22766147131731906,"gamma":0.10707962375226772,"theta":-0.01966725752077824,"vega":0.056449743171624316,"rho":-0.016730924546128467,"breakevenPct":3.518984665619434},{"delta":0.4,"premium":0.9008061976907761,"strike":54.00537465127184,"iv":0.1995145858376962,"gamma":0.12626285132463574,"theta":-0.017638140225311277,"vega":0.059241935232534675,"rho":-0.019103171814981636,"breakevenPct":2.5604248558145586},{"delta":0.45,"premium":0.9518336073054571,"strike":54.34555738203638,"iv":0.1808595474283481,"gamma":0.1440230323211539,"theta":-0.015517624150227397,"vega":0.05977022823206423,"rho":-0.021452796075940386,"breakevenPct":2.029864633521238},{"delta":0.5,"premium":1.0028610169201382,"strike":54.68574011280092,"iv":0.16220450901899996,"gamma":0.16178321331767204,"theta":-0.013397108075143518,"vega":0.06029852123159378,"rho":-0.02380242033689913,"breakevenPct":1.4993044112279177},{"delta":0.55,"premium":1.056838817323213,"strike":55.01519737182936,"iv":0.1443012710540387,"gamma":0.17825096166740756,"theta":-0.011305383669903626,"vega":0.06052232690694745,"rho":-0.026140273361669974,"breakevenPct":0.993837514667611},{"delta":0.6,"premium":1.1465838927944132,"strike":55.21463087287648,"iv":0.13551203025735206,"gamma":0.1790506859145911,"theta":-0.009562697629015895,"vega":0.0570548649978856,"rho":-0.028335424936761274,"breakevenPct":0.7925743484732793},{"delta":0.65,"premium":1.2363289682656136,"strike":55.41406437392359,"iv":0.1267227894606654,"gamma":0.1798504101617747,"theta":-0.00782001158812816,"vega":0.05358740308882374,"rho":-0.030530576511852585,"breakevenPct":0.5913111822789472},{"delta":0.7,"premium":1.3260740437368137,"strike":55.6134978749707,"iv":0.11793354866397875,"gamma":0.18065013440895825,"theta":-0.00607732554724043,"vega":0.05011994117976189,"rho":-0.032725728086943885,"breakevenPct":0.3900480160846156},{"delta":0.75,"premium":1.415819119208014,"strike":55.81293137601781,"iv":0.1091443078672921,"gamma":0.18144985865614183,"theta":-0.004334639506352695,"vega":0.04665247927070003,"rho":-0.03492087966203519,"breakevenPct":0.18878484989028355},{"delta":0.8,"premium":1.6731531531531527,"strike":56.167567567567566,"iv":0.1092225225225225,"gamma":0.17538,"theta":-0.0030965765765765757,"vega":0.04295315315315316,"rho":-0.03720425597083508,"breakevenPct":0.010248780890982846},{"delta":0.85,"premium":4.465945945945942,"strike":58.87027027027027,"iv":0.2434567567567566,"gamma":0.06538000000000015,"theta":-0.009492972972972965,"vega":0.035745945945945955,"rho":-0.04082238712187118,"breakevenPct":0.1755516984874806},{"delta":0.9,"premium":2.7018867924528256,"strike":57.283018867924525,"iv":0.12887169811320728,"gamma":0.09436415094339629,"theta":-0.0005566037735848881,"vega":0.026941509433962254,"rho":-0.0417635122166446,"breakevenPct":0.1834862385321127}]}},"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"}}