{"symbol":"DEM","url":"https://intraalpha.com/companies/DEM","capturedAt":"2026-10-22T12:29:14.853Z","state":"ready","quote":{"symbol":"DEM","last_price":54.79,"prev_close":54.7,"regular_close":54.79,"change":0.09,"change_pct":0.1645,"regular_change":0.09,"regular_change_pct":0.1645,"extended_change":0,"extended_change_pct":0,"bid":52.98,"ask":55.8,"bid_size":200,"ask_size":100,"volume":89892,"vwap":54.759584,"open":54.81,"high":54.83,"low":54.61,"close":54.79,"trade_count":1265,"last_trade_at":"2026-10-22T00:00:00.137860756Z","last_quote_at":"2026-10-22T11:00:09.134620443Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:29:07.097360336-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4200000000,"net_expense_ratio":0.0063,"portfolio_turnover":0.47,"dividend_yield":0.0338,"inception_date":"2007-07-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:29:13.569525+00:00"},"optionObservedAt":"2026-10-21T19:59:33.308Z","bars":[{"c":54.78,"h":54.91,"l":54.78,"n":45,"o":54.84,"t":"2026-10-15T13:30:00Z","v":3519,"vw":54.804686},{"c":54.82,"h":54.82,"l":54.7,"n":50,"o":54.78,"t":"2026-10-15T13:35:00Z","v":5631,"vw":54.760123},{"c":54.83,"h":54.89,"l":54.83,"n":46,"o":54.84,"t":"2026-10-15T13:40:00Z","v":8494,"vw":54.872265},{"c":54.82,"h":54.83,"l":54.77,"n":25,"o":54.83,"t":"2026-10-15T13:45:00Z","v":4088,"vw":54.79246},{"c":54.68,"h":54.755,"l":54.68,"n":17,"o":54.755,"t":"2026-10-15T13:50:00Z","v":1348,"vw":54.734546},{"c":54.77,"h":54.77,"l":54.64,"n":61,"o":54.64,"t":"2026-10-15T13:55:00Z","v":10809,"vw":54.759602},{"c":54.83,"h":54.855483,"l":54.78,"n":74,"o":54.78,"t":"2026-10-15T14:00:00Z","v":15162,"vw":54.82615},{"c":54.84,"h":54.87,"l":54.84,"n":24,"o":54.84,"t":"2026-10-15T14:05:00Z","v":2435,"vw":54.851036},{"c":54.77,"h":54.86,"l":54.77,"n":22,"o":54.85,"t":"2026-10-15T14:10:00Z","v":1631,"vw":54.838333},{"c":54.85,"h":54.85,"l":54.77,"n":9,"o":54.79,"t":"2026-10-15T14:15:00Z","v":1810,"vw":54.835083},{"c":54.87,"h":54.87,"l":54.87,"n":6,"o":54.87,"t":"2026-10-15T14:20:00Z","v":2399,"vw":54.87},{"c":54.8899,"h":54.8899,"l":54.855,"n":4,"o":54.855,"t":"2026-10-15T14:25:00Z","v":462,"vw":54.882075},{"c":54.855,"h":54.875,"l":54.84,"n":3,"o":54.875,"t":"2026-10-15T14:30:00Z","v":554,"vw":54.862689},{"c":54.95,"h":54.95,"l":54.94,"n":18,"o":54.94,"t":"2026-10-15T14:35:00Z","v":467,"vw":54.943333},{"c":55.0799,"h":55.0799,"l":54.97,"n":47,"o":55.01,"t":"2026-10-15T14:40:00Z","v":13779,"vw":55.04412},{"c":55.005,"h":55.03,"l":54.96,"n":8,"o":54.96,"t":"2026-10-15T14:45:00Z","v":1553,"vw":55.005339},{"c":55.035,"h":55.1,"l":55,"n":7,"o":55.045,"t":"2026-10-15T14:50:00Z","v":2870,"vw":55.049289},{"c":55.06,"h":55.06,"l":55,"n":10,"o":55.01,"t":"2026-10-15T14:55:00Z","v":1843,"vw":55.007871},{"c":55.01,"h":55.01,"l":55.01,"n":2,"o":55.01,"t":"2026-10-15T15:00:00Z","v":263,"vw":55.01},{"c":55.08,"h":55.155,"l":55.08,"n":17,"o":55.155,"t":"2026-10-15T15:05:00Z","v":885,"vw":55.1255},{"c":55.13,"h":55.13,"l":55.13,"n":3,"o":55.13,"t":"2026-10-15T15:10:00Z","v":230,"vw":55.13},{"c":55.155,"h":55.16,"l":55.155,"n":3,"o":55.16,"t":"2026-10-15T15:15:00Z","v":361,"vw":55.157778},{"c":55.13,"h":55.17,"l":55.13,"n":7,"o":55.17,"t":"2026-10-15T15:20:00Z","v":475,"vw":55.1525},{"c":55.08,"h":55.1,"l":55.055,"n":14,"o":55.07,"t":"2026-10-15T15:30:00Z","v":1503,"vw":55.075826},{"c":55.095,"h":55.14,"l":55.095,"n":7,"o":55.14,"t":"2026-10-15T15:35:00Z","v":576,"vw":55.120237},{"c":55.0916,"h":55.0916,"l":55.0916,"n":6,"o":55.0916,"t":"2026-10-15T15:40:00Z","v":404,"vw":55.0916},{"c":55.115,"h":55.115,"l":55.105,"n":6,"o":55.105,"t":"2026-10-15T15:45:00Z","v":597,"vw":55.110025},{"c":55.11,"h":55.17,"l":55.11,"n":22,"o":55.17,"t":"2026-10-15T15:50:00Z","v":5365,"vw":55.132752},{"c":55.125,"h":55.15,"l":55.11,"n":6,"o":55.11,"t":"2026-10-15T15:55:00Z","v":852,"vw":55.120625},{"c":55.06,"h":55.06,"l":55.06,"n":4,"o":55.06,"t":"2026-10-15T16:00:00Z","v":226,"vw":55.06},{"c":55.0999,"h":55.0999,"l":55.07,"n":4,"o":55.07,"t":"2026-10-15T16:05:00Z","v":371,"vw":55.083709},{"c":55.04,"h":55.08,"l":55.04,"n":21,"o":55.075,"t":"2026-10-15T16:10:00Z","v":2063,"vw":55.059746},{"c":55.05,"h":55.07,"l":55.03,"n":21,"o":55.06,"t":"2026-10-15T16:15:00Z","v":2184,"vw":55.058879},{"c":55.06,"h":55.06,"l":55.06,"n":3,"o":55.06,"t":"2026-10-15T16:20:00Z","v":443,"vw":55.06},{"c":55.09,"h":55.09,"l":55.055,"n":10,"o":55.055,"t":"2026-10-15T16:25:00Z","v":527,"vw":55.081026},{"c":55.1199,"h":55.1199,"l":55.02,"n":19,"o":55.08,"t":"2026-10-15T16:30:00Z","v":2675,"vw":55.078324},{"c":55.11,"h":55.12,"l":55.11,"n":19,"o":55.12,"t":"2026-10-15T16:35:00Z","v":2432,"vw":55.110481},{"c":55.0575,"h":55.085,"l":55.0575,"n":17,"o":55.075,"t":"2026-10-15T16:40:00Z","v":1597,"vw":55.076792},{"c":55.07,"h":55.13,"l":55.07,"n":12,"o":55.13,"t":"2026-10-15T16:45:00Z","v":719,"vw":55.113619},{"c":55.1199,"h":55.1199,"l":55.055,"n":10,"o":55.087,"t":"2026-10-15T16:50:00Z","v":460,"vw":55.093695},{"c":55.09,"h":55.09,"l":55.09,"n":6,"o":55.09,"t":"2026-10-15T16:55:00Z","v":241,"vw":55.09},{"c":55.05,"h":55.1,"l":55.05,"n":16,"o":55.1,"t":"2026-10-15T17:00:00Z","v":2074,"vw":55.088167},{"c":55.1,"h":55.119,"l":55.0675,"n":116,"o":55.11,"t":"2026-10-15T17:05:00Z","v":13048,"vw":55.106223},{"c":55.09,"h":55.095,"l":55.09,"n":7,"o":55.095,"t":"2026-10-15T17:10:00Z","v":380,"vw":55.093571},{"c":55.1,"h":55.1339,"l":55.1,"n":10,"o":55.1339,"t":"2026-10-15T17:15:00Z","v":1197,"vw":55.123726},{"c":55.09,"h":55.105,"l":55.02,"n":54,"o":55.09,"t":"2026-10-15T17:20:00Z","v":3448,"vw":55.088445},{"c":55.1,"h":55.1,"l":55.05,"n":16,"o":55.05,"t":"2026-10-15T17:25:00Z","v":2837,"vw":55.086547},{"c":55.065,"h":55.065,"l":55.065,"n":3,"o":55.065,"t":"2026-10-15T17:30:00Z","v":458,"vw":55.065},{"c":55.125,"h":55.13,"l":55.1,"n":30,"o":55.1,"t":"2026-10-15T17:35:00Z","v":2543,"vw":55.121076},{"c":55.15,"h":55.2,"l":55.11,"n":95,"o":55.12908,"t":"2026-10-15T17:40:00Z","v":6159,"vw":55.165655},{"c":55.12,"h":55.15,"l":55.12,"n":21,"o":55.15,"t":"2026-10-15T17:45:00Z","v":828,"vw":55.141087},{"c":55.12,"h":55.13,"l":55.095,"n":22,"o":55.095,"t":"2026-10-15T17:50:00Z","v":599,"vw":55.118529},{"c":55.115,"h":55.115,"l":55.115,"n":2,"o":55.115,"t":"2026-10-15T17:55:00Z","v":167,"vw":55.115},{"c":55.11,"h":55.18,"l":55.095,"n":36,"o":55.18,"t":"2026-10-15T18:00:00Z","v":1911,"vw":55.121691},{"c":55.1083,"h":55.1083,"l":55.1083,"n":5,"o":55.1083,"t":"2026-10-15T18:05:00Z","v":152,"vw":55.1083},{"c":55.08,"h":55.09,"l":55.05,"n":15,"o":55.09,"t":"2026-10-15T18:10:00Z","v":974,"vw":55.072239},{"c":55.08,"h":55.1,"l":55.06,"n":11,"o":55.06,"t":"2026-10-15T18:15:00Z","v":981,"vw":55.07581},{"c":55.09,"h":55.14,"l":55.09,"n":65,"o":55.1,"t":"2026-10-15T18:20:00Z","v":2386,"vw":55.101829},{"c":55.11,"h":55.11,"l":55.06,"n":49,"o":55.1,"t":"2026-10-15T18:25:00Z","v":4044,"vw":55.08655},{"c":55.11,"h":55.11,"l":55.11,"n":27,"o":55.11,"t":"2026-10-15T18:30:00Z","v":1304,"vw":55.11},{"c":55.11,"h":55.12,"l":55.11,"n":19,"o":55.12,"t":"2026-10-15T18:35:00Z","v":960,"vw":55.112556},{"c":55.115,"h":55.12,"l":55.1,"n":33,"o":55.12,"t":"2026-10-15T18:40:00Z","v":5509,"vw":55.110013},{"c":55.115,"h":55.115,"l":55.115,"n":7,"o":55.115,"t":"2026-10-15T18:45:00Z","v":370,"vw":55.115},{"c":55.1,"h":55.11,"l":55.1,"n":19,"o":55.1075,"t":"2026-10-15T18:50:00Z","v":1963,"vw":55.107781},{"c":55.0951,"h":55.0951,"l":55.095,"n":2,"o":55.095,"t":"2026-10-15T18:55:00Z","v":487,"vw":55.095021},{"c":55.17,"h":55.17,"l":55.0901,"n":5,"o":55.125,"t":"2026-10-15T19:00:00Z","v":1093,"vw":55.1091},{"c":55.14,"h":55.16,"l":55.14,"n":17,"o":55.16,"t":"2026-10-15T19:05:00Z","v":984,"vw":55.148317},{"c":55.14,"h":55.17,"l":55.14,"n":43,"o":55.155,"t":"2026-10-15T19:10:00Z","v":2352,"vw":55.156993},{"c":55.15,"h":55.15,"l":55.1301,"n":15,"o":55.14,"t":"2026-10-15T19:15:00Z","v":1037,"vw":55.145416},{"c":55.15,"h":55.17,"l":55.15,"n":29,"o":55.17,"t":"2026-10-15T19:20:00Z","v":1121,"vw":55.159233},{"c":55.09,"h":55.16,"l":55.085,"n":76,"o":55.15,"t":"2026-10-15T19:25:00Z","v":11710,"vw":55.142899},{"c":55.09,"h":55.09,"l":55.075,"n":21,"o":55.075,"t":"2026-10-15T19:30:00Z","v":1510,"vw":55.079171},{"c":55.09,"h":55.11,"l":55.08,"n":43,"o":55.085,"t":"2026-10-15T19:35:00Z","v":7009,"vw":55.091826},{"c":55.105,"h":55.105,"l":55.105,"n":8,"o":55.105,"t":"2026-10-15T19:40:00Z","v":361,"vw":55.105},{"c":55.115,"h":55.14,"l":55.115,"n":27,"o":55.12,"t":"2026-10-15T19:45:00Z","v":2390,"vw":55.133138},{"c":55.14,"h":55.14,"l":55.1,"n":46,"o":55.12,"t":"2026-10-15T19:50:00Z","v":3145,"vw":55.120187},{"c":55.15,"h":55.25,"l":55.06,"n":198,"o":55.13,"t":"2026-10-15T19:55:00Z","v":15364,"vw":55.12641},{"c":55.16,"h":55.18,"l":55.16,"n":10,"o":55.18,"t":"2026-10-15T20:00:00Z","v":1228,"vw":55.176721},{"c":55.31,"h":55.5,"l":55.31,"n":13,"o":55.5,"t":"2026-10-15T21:20:00Z","v":1300,"vw":55.388867},{"c":54.86,"h":54.86,"l":54.86,"n":20,"o":54.86,"t":"2026-10-16T13:30:00Z","v":2321,"vw":54.86},{"c":54.88,"h":54.88,"l":54.8,"n":10,"o":54.8,"t":"2026-10-16T13:35:00Z","v":1362,"vw":54.844684},{"c":54.86,"h":54.86,"l":54.86,"n":11,"o":54.86,"t":"2026-10-16T13:40:00Z","v":544,"vw":54.86},{"c":54.83,"h":54.84,"l":54.81,"n":17,"o":54.84,"t":"2026-10-16T13:45:00Z","v":983,"vw":54.823446},{"c":54.84,"h":54.84,"l":54.84,"n":6,"o":54.84,"t":"2026-10-16T13:50:00Z","v":204,"vw":54.84},{"c":54.88,"h":54.88,"l":54.805,"n":25,"o":54.88,"t":"2026-10-16T13:55:00Z","v":2876,"vw":54.846138},{"c":54.825,"h":54.825,"l":54.825,"n":3,"o":54.825,"t":"2026-10-16T14:00:00Z","v":435,"vw":54.825},{"c":54.7901,"h":54.815,"l":54.775,"n":10,"o":54.815,"t":"2026-10-16T14:05:00Z","v":1263,"vw":54.785794},{"c":54.82,"h":54.869,"l":54.82,"n":11,"o":54.84,"t":"2026-10-16T14:15:00Z","v":882,"vw":54.834483},{"c":54.81,"h":54.86,"l":54.81,"n":19,"o":54.81,"t":"2026-10-16T14:20:00Z","v":902,"vw":54.821667},{"c":54.8699,"h":54.8699,"l":54.81,"n":5,"o":54.81,"t":"2026-10-16T14:25:00Z","v":348,"vw":54.843339},{"c":54.82,"h":54.84,"l":54.82,"n":8,"o":54.84,"t":"2026-10-16T14:30:00Z","v":1054,"vw":54.828565},{"c":54.82,"h":54.86,"l":54.82,"n":9,"o":54.83,"t":"2026-10-16T14:35:00Z","v":1180,"vw":54.846889},{"c":54.84,"h":54.84,"l":54.84,"n":3,"o":54.84,"t":"2026-10-16T14:40:00Z","v":212,"vw":54.84},{"c":54.815,"h":54.825,"l":54.79,"n":5,"o":54.79,"t":"2026-10-16T14:45:00Z","v":799,"vw":54.816547},{"c":54.87,"h":54.87,"l":54.81,"n":7,"o":54.81,"t":"2026-10-16T14:50:00Z","v":568,"vw":54.855},{"c":54.8,"h":54.8,"l":54.8,"n":4,"o":54.8,"t":"2026-10-16T14:55:00Z","v":116,"vw":54.8},{"c":54.82,"h":54.82,"l":54.8,"n":24,"o":54.82,"t":"2026-10-16T15:00:00Z","v":2221,"vw":54.814013},{"c":54.81,"h":54.81,"l":54.765,"n":35,"o":54.81,"t":"2026-10-16T15:05:00Z","v":4963,"vw":54.773471},{"c":54.76,"h":54.78,"l":54.745,"n":15,"o":54.75,"t":"2026-10-16T15:10:00Z","v":2944,"vw":54.755307},{"c":54.76,"h":54.76,"l":54.75,"n":8,"o":54.75,"t":"2026-10-16T15:15:00Z","v":1198,"vw":54.75198},{"c":54.73,"h":54.73,"l":54.73,"n":8,"o":54.73,"t":"2026-10-16T15:20:00Z","v":894,"vw":54.73},{"c":54.74,"h":54.7599,"l":54.71,"n":26,"o":54.74,"t":"2026-10-16T15:25:00Z","v":2887,"vw":54.749645},{"c":54.798,"h":54.8086,"l":54.798,"n":7,"o":54.8086,"t":"2026-10-16T15:35:00Z","v":1144,"vw":54.805288},{"c":54.765,"h":54.8,"l":54.765,"n":14,"o":54.77,"t":"2026-10-16T15:40:00Z","v":1103,"vw":54.776363},{"c":54.72,"h":54.79,"l":54.72,"n":44,"o":54.765,"t":"2026-10-16T15:45:00Z","v":2736,"vw":54.760446},{"c":54.68,"h":54.73,"l":54.68,"n":26,"o":54.725,"t":"2026-10-16T15:50:00Z","v":2869,"vw":54.719857},{"c":54.63,"h":54.68,"l":54.58,"n":33,"o":54.68,"t":"2026-10-16T15:55:00Z","v":14259,"vw":54.589134},{"c":54.6,"h":54.61,"l":54.6,"n":6,"o":54.61,"t":"2026-10-16T16:00:00Z","v":349,"vw":54.603333},{"c":54.678,"h":54.678,"l":54.62,"n":4,"o":54.62,"t":"2026-10-16T16:05:00Z","v":390,"vw":54.653143},{"c":54.68,"h":54.7199,"l":54.64,"n":17,"o":54.66,"t":"2026-10-16T16:10:00Z","v":2557,"vw":54.689762},{"c":54.67,"h":54.71,"l":54.63,"n":19,"o":54.67,"t":"2026-10-16T16:15:00Z","v":2919,"vw":54.659216},{"c":54.6801,"h":54.6801,"l":54.6801,"n":3,"o":54.6801,"t":"2026-10-16T16:20:00Z","v":241,"vw":54.6801},{"c":54.69,"h":54.7096,"l":54.64,"n":27,"o":54.67,"t":"2026-10-16T16:25:00Z","v":1947,"vw":54.685404},{"c":54.625,"h":54.7,"l":54.625,"n":13,"o":54.66,"t":"2026-10-16T16:30:00Z","v":4488,"vw":54.676564},{"c":54.655,"h":54.69,"l":54.59,"n":19,"o":54.64,"t":"2026-10-16T16:35:00Z","v":2308,"vw":54.667759},{"c":54.6541,"h":54.68,"l":54.58,"n":14,"o":54.68,"t":"2026-10-16T16:40:00Z","v":1567,"vw":54.654739},{"c":54.6,"h":54.635,"l":54.6,"n":2,"o":54.635,"t":"2026-10-16T16:45:00Z","v":736,"vw":54.630102},{"c":54.6201,"h":54.6201,"l":54.6201,"n":4,"o":54.6201,"t":"2026-10-16T16:50:00Z","v":388,"vw":54.6201},{"c":54.6855,"h":54.6999,"l":54.62,"n":31,"o":54.6999,"t":"2026-10-16T16:55:00Z","v":2837,"vw":54.665009},{"c":54.61,"h":54.64,"l":54.6,"n":34,"o":54.64,"t":"2026-10-16T17:00:00Z","v":1351,"vw":54.613525},{"c":54.565,"h":54.575,"l":54.53,"n":12,"o":54.575,"t":"2026-10-16T17:05:00Z","v":833,"vw":54.55004},{"c":54.5627,"h":54.57,"l":54.54,"n":8,"o":54.54,"t":"2026-10-16T17:10:00Z","v":1521,"vw":54.563098},{"c":54.535,"h":54.535,"l":54.535,"n":3,"o":54.535,"t":"2026-10-16T17:15:00Z","v":445,"vw":54.535},{"c":54.56,"h":54.57,"l":54.51,"n":77,"o":54.54,"t":"2026-10-16T17:20:00Z","v":6874,"vw":54.547269},{"c":54.57,"h":54.57,"l":54.5201,"n":9,"o":54.5201,"t":"2026-10-16T17:25:00Z","v":2859,"vw":54.531118},{"c":54.585,"h":54.6102,"l":54.54,"n":14,"o":54.6002,"t":"2026-10-16T17:30:00Z","v":1718,"vw":54.591521},{"c":54.61,"h":54.63,"l":54.61,"n":19,"o":54.63,"t":"2026-10-16T17:35:00Z","v":1529,"vw":54.61991},{"c":54.725,"h":54.725,"l":54.58,"n":15,"o":54.58,"t":"2026-10-16T17:40:00Z","v":1310,"vw":54.668275},{"c":54.6632,"h":54.69,"l":54.6632,"n":4,"o":54.69,"t":"2026-10-16T17:45:00Z","v":464,"vw":54.6699},{"c":54.6251,"h":54.6251,"l":54.62,"n":12,"o":54.62,"t":"2026-10-16T17:50:00Z","v":1325,"vw":54.62202},{"c":54.61,"h":54.61,"l":54.6,"n":10,"o":54.6,"t":"2026-10-16T17:55:00Z","v":668,"vw":54.607854},{"c":54.56,"h":54.59,"l":54.53,"n":25,"o":54.59,"t":"2026-10-16T18:00:00Z","v":1558,"vw":54.567332},{"c":54.615,"h":54.615,"l":54.555,"n":7,"o":54.555,"t":"2026-10-16T18:05:00Z","v":535,"vw":54.584268},{"c":54.61,"h":54.61,"l":54.56,"n":17,"o":54.56,"t":"2026-10-16T18:10:00Z","v":1019,"vw":54.575573},{"c":54.56,"h":54.59,"l":54.56,"n":20,"o":54.59,"t":"2026-10-16T18:15:00Z","v":2912,"vw":54.56281},{"c":54.46,"h":54.54,"l":54.46,"n":19,"o":54.54,"t":"2026-10-16T18:20:00Z","v":1129,"vw":54.50577},{"c":54.585,"h":54.585,"l":54.545,"n":4,"o":54.545,"t":"2026-10-16T18:25:00Z","v":348,"vw":54.558333},{"c":54.542,"h":54.542,"l":54.542,"n":2,"o":54.542,"t":"2026-10-16T18:30:00Z","v":296,"vw":54.542},{"c":54.54,"h":54.599,"l":54.54,"n":57,"o":54.55,"t":"2026-10-16T18:35:00Z","v":4325,"vw":54.556501},{"c":54.56,"h":54.625,"l":54.54,"n":36,"o":54.625,"t":"2026-10-16T18:40:00Z","v":3019,"vw":54.566882},{"c":54.57,"h":54.5808,"l":54.52,"n":23,"o":54.5808,"t":"2026-10-16T18:45:00Z","v":1920,"vw":54.547353},{"c":54.55,"h":54.58,"l":54.51,"n":84,"o":54.53,"t":"2026-10-16T18:50:00Z","v":8557,"vw":54.542998},{"c":54.57,"h":54.57,"l":54.51,"n":17,"o":54.51,"t":"2026-10-16T18:55:00Z","v":1236,"vw":54.558417},{"c":54.485,"h":54.57,"l":54.485,"n":28,"o":54.54,"t":"2026-10-16T19:00:00Z","v":2267,"vw":54.527855},{"c":54.55,"h":54.55,"l":54.43,"n":28,"o":54.53,"t":"2026-10-16T19:05:00Z","v":1728,"vw":54.516666},{"c":54.575,"h":54.62,"l":54.54,"n":47,"o":54.6,"t":"2026-10-16T19:10:00Z","v":4209,"vw":54.568518},{"c":54.56,"h":54.63,"l":54.55,"n":31,"o":54.585,"t":"2026-10-16T19:15:00Z","v":5041,"vw":54.603918},{"c":54.59,"h":54.59,"l":54.59,"n":6,"o":54.59,"t":"2026-10-16T19:20:00Z","v":330,"vw":54.59},{"c":54.6226,"h":54.67,"l":54.605,"n":39,"o":54.63,"t":"2026-10-16T19:25:00Z","v":24161,"vw":54.632986},{"c":54.5736,"h":54.6,"l":54.57,"n":13,"o":54.6,"t":"2026-10-16T19:30:00Z","v":1344,"vw":54.580062},{"c":54.56,"h":54.58,"l":54.56,"n":8,"o":54.58,"t":"2026-10-16T19:35:00Z","v":500,"vw":54.574695},{"c":54.579,"h":54.6,"l":54.49,"n":13,"o":54.6,"t":"2026-10-16T19:40:00Z","v":941,"vw":54.544658},{"c":54.59,"h":54.59,"l":54.548,"n":10,"o":54.548,"t":"2026-10-16T19:45:00Z","v":429,"vw":54.565294},{"c":54.65,"h":54.65,"l":54.56,"n":50,"o":54.56,"t":"2026-10-16T19:55:00Z","v":1092,"vw":54.616782},{"c":54.64,"h":54.64,"l":54.64,"n":5,"o":54.64,"t":"2026-10-16T20:00:00Z","v":235,"vw":54.64},{"c":54.99,"h":54.99,"l":54.99,"n":1,"o":54.99,"t":"2026-10-19T13:20:00Z","v":300,"vw":54.99},{"c":54.65,"h":54.77,"l":54.65,"n":27,"o":54.71,"t":"2026-10-19T13:30:00Z","v":5081,"vw":54.703273},{"c":54.66,"h":54.67,"l":54.645,"n":11,"o":54.67,"t":"2026-10-19T13:35:00Z","v":1734,"vw":54.659786},{"c":54.635,"h":54.7,"l":54.63,"n":12,"o":54.63,"t":"2026-10-19T13:40:00Z","v":658,"vw":54.642353},{"c":54.615,"h":54.6798,"l":54.6,"n":13,"o":54.64,"t":"2026-10-19T13:45:00Z","v":1177,"vw":54.632772},{"c":54.605,"h":54.605,"l":54.605,"n":3,"o":54.605,"t":"2026-10-19T13:50:00Z","v":206,"vw":54.605},{"c":54.6,"h":54.6,"l":54.6,"n":2,"o":54.6,"t":"2026-10-19T13:55:00Z","v":301,"vw":54.6},{"c":54.53,"h":54.565,"l":54.53,"n":18,"o":54.565,"t":"2026-10-19T14:10:00Z","v":1909,"vw":54.534048},{"c":54.61,"h":54.61,"l":54.61,"n":5,"o":54.61,"t":"2026-10-19T14:15:00Z","v":3001,"vw":54.61},{"c":54.56,"h":54.58,"l":54.5551,"n":8,"o":54.58,"t":"2026-10-19T14:20:00Z","v":1000,"vw":54.562487},{"c":54.535,"h":54.535,"l":54.535,"n":15,"o":54.535,"t":"2026-10-19T14:25:00Z","v":917,"vw":54.535},{"c":54.43,"h":54.52,"l":54.43,"n":17,"o":54.52,"t":"2026-10-19T14:30:00Z","v":808,"vw":54.471876},{"c":54.44,"h":54.52,"l":54.44,"n":6,"o":54.52,"t":"2026-10-19T14:35:00Z","v":922,"vw":54.490456},{"c":54.54,"h":54.54,"l":54.487,"n":6,"o":54.487,"t":"2026-10-19T14:40:00Z","v":898,"vw":54.507756},{"c":54.515,"h":54.54,"l":54.49,"n":10,"o":54.54,"t":"2026-10-19T14:45:00Z","v":665,"vw":54.517826},{"c":54.45,"h":54.47,"l":54.42,"n":16,"o":54.47,"t":"2026-10-19T14:50:00Z","v":2051,"vw":54.43482},{"c":54.52,"h":54.52,"l":54.4201,"n":10,"o":54.4201,"t":"2026-10-19T14:55:00Z","v":2146,"vw":54.436984},{"c":54.49,"h":54.49,"l":54.49,"n":2,"o":54.49,"t":"2026-10-19T15:00:00Z","v":301,"vw":54.49},{"c":54.4691,"h":54.4691,"l":54.4691,"n":6,"o":54.4691,"t":"2026-10-19T15:05:00Z","v":161,"vw":54.4691},{"c":54.53,"h":54.53,"l":54.4459,"n":29,"o":54.4459,"t":"2026-10-19T15:10:00Z","v":4535,"vw":54.493168},{"c":54.545,"h":54.545,"l":54.535,"n":17,"o":54.535,"t":"2026-10-19T15:15:00Z","v":884,"vw":54.542121},{"c":54.57,"h":54.57,"l":54.5,"n":18,"o":54.54,"t":"2026-10-19T15:20:00Z","v":1469,"vw":54.545556},{"c":54.649,"h":54.649,"l":54.53,"n":17,"o":54.58,"t":"2026-10-19T15:25:00Z","v":3664,"vw":54.598975},{"c":54.55,"h":54.6,"l":54.55,"n":20,"o":54.596,"t":"2026-10-19T15:30:00Z","v":1530,"vw":54.586586},{"c":54.58,"h":54.62,"l":54.58,"n":22,"o":54.595,"t":"2026-10-19T15:35:00Z","v":1360,"vw":54.586822},{"c":54.59,"h":54.6,"l":54.59,"n":4,"o":54.6,"t":"2026-10-19T15:40:00Z","v":281,"vw":54.595},{"c":54.575,"h":54.59,"l":54.56,"n":11,"o":54.59,"t":"2026-10-19T15:45:00Z","v":8433,"vw":54.57476},{"c":54.58,"h":54.6,"l":54.58,"n":19,"o":54.58,"t":"2026-10-19T15:50:00Z","v":2468,"vw":54.582273},{"c":54.57,"h":54.59,"l":54.56,"n":33,"o":54.56,"t":"2026-10-19T15:55:00Z","v":1383,"vw":54.577434},{"c":54.51,"h":54.57,"l":54.51,"n":27,"o":54.54,"t":"2026-10-19T16:00:00Z","v":1611,"vw":54.539233},{"c":54.55,"h":54.55,"l":54.48,"n":32,"o":54.48,"t":"2026-10-19T16:05:00Z","v":1857,"vw":54.510268},{"c":54.5425,"h":54.545,"l":54.54,"n":22,"o":54.54,"t":"2026-10-19T16:10:00Z","v":1671,"vw":54.543124},{"c":54.555,"h":54.555,"l":54.49,"n":22,"o":54.51,"t":"2026-10-19T16:15:00Z","v":3088,"vw":54.496487},{"c":54.515,"h":54.52,"l":54.48,"n":19,"o":54.48,"t":"2026-10-19T16:20:00Z","v":1452,"vw":54.500099},{"c":54.52,"h":54.52,"l":54.5174,"n":17,"o":54.5174,"t":"2026-10-19T16:25:00Z","v":1460,"vw":54.51941},{"c":54.5,"h":54.515,"l":54.5,"n":13,"o":54.51,"t":"2026-10-19T16:30:00Z","v":735,"vw":54.507767},{"c":54.5,"h":54.5,"l":54.5,"n":4,"o":54.5,"t":"2026-10-19T16:35:00Z","v":118,"vw":54.5},{"c":54.53,"h":54.53,"l":54.49,"n":84,"o":54.51,"t":"2026-10-19T16:40:00Z","v":9465,"vw":54.51499},{"c":54.5,"h":54.53,"l":54.48,"n":70,"o":54.53,"t":"2026-10-19T16:45:00Z","v":5965,"vw":54.497544},{"c":54.455,"h":54.5,"l":54.455,"n":11,"o":54.5,"t":"2026-10-19T16:50:00Z","v":722,"vw":54.487},{"c":54.48,"h":54.487,"l":54.4201,"n":14,"o":54.487,"t":"2026-10-19T16:55:00Z","v":4260,"vw":54.47571},{"c":54.425,"h":54.425,"l":54.425,"n":5,"o":54.425,"t":"2026-10-19T17:05:00Z","v":124,"vw":54.425},{"c":54.445,"h":54.445,"l":54.4,"n":45,"o":54.42,"t":"2026-10-19T17:10:00Z","v":10253,"vw":54.403786},{"c":54.46,"h":54.46,"l":54.4208,"n":16,"o":54.4301,"t":"2026-10-19T17:15:00Z","v":504,"vw":54.435818},{"c":54.4417,"h":54.45,"l":54.425,"n":20,"o":54.445,"t":"2026-10-19T17:20:00Z","v":6450,"vw":54.444581},{"c":54.46,"h":54.48,"l":54.435,"n":40,"o":54.44,"t":"2026-10-19T17:25:00Z","v":3336,"vw":54.446666},{"c":54.4666,"h":54.4666,"l":54.4666,"n":1,"o":54.4666,"t":"2026-10-19T17:30:00Z","v":186,"vw":54.4666},{"c":54.47,"h":54.47,"l":54.47,"n":6,"o":54.47,"t":"2026-10-19T17:40:00Z","v":341,"vw":54.47},{"c":54.47,"h":54.47,"l":54.47,"n":7,"o":54.47,"t":"2026-10-19T17:50:00Z","v":258,"vw":54.47},{"c":54.4949,"h":54.4949,"l":54.465,"n":5,"o":54.465,"t":"2026-10-19T17:55:00Z","v":1195,"vw":54.477899},{"c":54.49,"h":54.5054,"l":54.455,"n":13,"o":54.5054,"t":"2026-10-19T18:00:00Z","v":904,"vw":54.485154},{"c":54.445,"h":54.445,"l":54.44,"n":6,"o":54.44,"t":"2026-10-19T18:25:00Z","v":514,"vw":54.442403},{"c":54.455,"h":54.455,"l":54.4404,"n":10,"o":54.4404,"t":"2026-10-19T18:30:00Z","v":487,"vw":54.449087},{"c":54.4699,"h":54.4699,"l":54.44,"n":14,"o":54.44,"t":"2026-10-19T18:35:00Z","v":1709,"vw":54.453057},{"c":54.455,"h":54.4555,"l":54.455,"n":23,"o":54.455,"t":"2026-10-19T18:40:00Z","v":1236,"vw":54.455047},{"c":54.51,"h":54.51,"l":54.47,"n":25,"o":54.5,"t":"2026-10-19T18:45:00Z","v":2052,"vw":54.495653},{"c":54.455,"h":54.455,"l":54.455,"n":1,"o":54.455,"t":"2026-10-19T18:50:00Z","v":112,"vw":54.455},{"c":54.455,"h":54.5,"l":54.455,"n":3,"o":54.5,"t":"2026-10-19T18:55:00Z","v":352,"vw":54.472393},{"c":54.46,"h":54.47,"l":54.46,"n":7,"o":54.47,"t":"2026-10-19T19:00:00Z","v":854,"vw":54.46759},{"c":54.5,"h":54.5,"l":54.475,"n":10,"o":54.475,"t":"2026-10-19T19:05:00Z","v":407,"vw":54.481345},{"c":54.465,"h":54.465,"l":54.44,"n":18,"o":54.46,"t":"2026-10-19T19:10:00Z","v":2062,"vw":54.458772},{"c":54.49,"h":54.49,"l":54.46,"n":18,"o":54.46,"t":"2026-10-19T19:15:00Z","v":1083,"vw":54.470665},{"c":54.5046,"h":54.54,"l":54.5,"n":18,"o":54.54,"t":"2026-10-19T19:20:00Z","v":1984,"vw":54.511896},{"c":54.5,"h":54.52,"l":54.495,"n":14,"o":54.5,"t":"2026-10-19T19:25:00Z","v":1696,"vw":54.50547},{"c":54.48,"h":54.48,"l":54.48,"n":6,"o":54.48,"t":"2026-10-19T19:30:00Z","v":147,"vw":54.48},{"c":54.5199,"h":54.5199,"l":54.5,"n":6,"o":54.5,"t":"2026-10-19T19:35:00Z","v":1036,"vw":54.508099},{"c":54.5,"h":54.5,"l":54.47,"n":21,"o":54.47,"t":"2026-10-19T19:40:00Z","v":880,"vw":54.478798},{"c":54.4427,"h":54.47,"l":54.4427,"n":24,"o":54.47,"t":"2026-10-19T19:50:00Z","v":1554,"vw":54.459214},{"c":54.47,"h":54.47,"l":54.44,"n":90,"o":54.445,"t":"2026-10-19T19:55:00Z","v":8160,"vw":54.461516},{"c":54.46,"h":54.46,"l":54.46,"n":6,"o":54.46,"t":"2026-10-19T20:00:00Z","v":7192,"vw":54.46},{"c":54.3,"h":54.3,"l":54.16,"n":21,"o":54.27,"t":"2026-10-20T13:30:00Z","v":4851,"vw":54.218788},{"c":54.325,"h":54.3484,"l":54.265,"n":14,"o":54.265,"t":"2026-10-20T13:35:00Z","v":1848,"vw":54.306761},{"c":54.33,"h":54.36,"l":54.29,"n":14,"o":54.29,"t":"2026-10-20T13:40:00Z","v":1128,"vw":54.320194},{"c":54.39,"h":54.41,"l":54.35,"n":14,"o":54.35,"t":"2026-10-20T13:45:00Z","v":1672,"vw":54.393356},{"c":54.43,"h":54.45,"l":54.387,"n":17,"o":54.4,"t":"2026-10-20T13:50:00Z","v":1959,"vw":54.411453},{"c":54.43,"h":54.43,"l":54.41,"n":10,"o":54.43,"t":"2026-10-20T13:55:00Z","v":591,"vw":54.425},{"c":54.48,"h":54.48,"l":54.48,"n":4,"o":54.48,"t":"2026-10-20T14:00:00Z","v":400,"vw":54.48},{"c":54.5,"h":54.5,"l":54.5,"n":3,"o":54.5,"t":"2026-10-20T14:05:00Z","v":172,"vw":54.5},{"c":54.52,"h":54.535,"l":54.5001,"n":15,"o":54.5001,"t":"2026-10-20T14:10:00Z","v":2330,"vw":54.526902},{"c":54.56,"h":54.56,"l":54.51,"n":29,"o":54.56,"t":"2026-10-20T14:15:00Z","v":2785,"vw":54.532751},{"c":54.64,"h":54.65,"l":54.6,"n":11,"o":54.6,"t":"2026-10-20T14:20:00Z","v":873,"vw":54.625424},{"c":54.72,"h":54.73,"l":54.67,"n":16,"o":54.67,"t":"2026-10-20T14:25:00Z","v":1284,"vw":54.706},{"c":54.73,"h":54.77,"l":54.72,"n":59,"o":54.75,"t":"2026-10-20T14:30:00Z","v":3897,"vw":54.73448},{"c":54.7999,"h":54.7999,"l":54.715,"n":11,"o":54.715,"t":"2026-10-20T14:35:00Z","v":1247,"vw":54.740098},{"c":54.74,"h":54.77,"l":54.71,"n":21,"o":54.71,"t":"2026-10-20T14:40:00Z","v":1485,"vw":54.743764},{"c":54.75,"h":54.76,"l":54.71,"n":22,"o":54.76,"t":"2026-10-20T14:45:00Z","v":2522,"vw":54.753084},{"c":54.73,"h":54.74,"l":54.71,"n":9,"o":54.72,"t":"2026-10-20T14:50:00Z","v":913,"vw":54.73},{"c":54.73,"h":54.75,"l":54.73,"n":24,"o":54.75,"t":"2026-10-20T14:55:00Z","v":2277,"vw":54.748571},{"c":54.7218,"h":54.74,"l":54.7218,"n":11,"o":54.74,"t":"2026-10-20T15:00:00Z","v":1725,"vw":54.73545},{"c":54.63,"h":54.75,"l":54.545,"n":63,"o":54.72,"t":"2026-10-20T15:10:00Z","v":4353,"vw":54.666428},{"c":54.71,"h":54.71,"l":54.625,"n":7,"o":54.63,"t":"2026-10-20T15:15:00Z","v":1171,"vw":54.681363},{"c":54.6202,"h":54.7,"l":54.62,"n":6,"o":54.66,"t":"2026-10-20T15:20:00Z","v":895,"vw":54.649691},{"c":54.669,"h":54.669,"l":54.669,"n":2,"o":54.669,"t":"2026-10-20T15:30:00Z","v":355,"vw":54.669},{"c":54.7199,"h":54.7199,"l":54.65,"n":4,"o":54.65,"t":"2026-10-20T15:40:00Z","v":549,"vw":54.689107},{"c":54.7,"h":54.71,"l":54.63,"n":42,"o":54.655,"t":"2026-10-20T15:45:00Z","v":6825,"vw":54.665778},{"c":54.68,"h":54.68,"l":54.68,"n":5,"o":54.68,"t":"2026-10-20T15:50:00Z","v":326,"vw":54.68},{"c":54.685,"h":54.709,"l":54.675,"n":7,"o":54.709,"t":"2026-10-20T15:55:00Z","v":1221,"vw":54.704195},{"c":54.68,"h":54.693,"l":54.68,"n":5,"o":54.693,"t":"2026-10-20T16:00:00Z","v":759,"vw":54.691143},{"c":54.6814,"h":54.69,"l":54.6814,"n":3,"o":54.69,"t":"2026-10-20T16:05:00Z","v":444,"vw":54.68777},{"c":54.715,"h":54.715,"l":54.68,"n":3,"o":54.69,"t":"2026-10-20T16:10:00Z","v":509,"vw":54.703212},{"c":54.68,"h":54.705,"l":54.68,"n":5,"o":54.6863,"t":"2026-10-20T16:15:00Z","v":826,"vw":54.686638},{"c":54.7,"h":54.7186,"l":54.65,"n":7,"o":54.7186,"t":"2026-10-20T16:20:00Z","v":1025,"vw":54.677445},{"c":54.6701,"h":54.69,"l":54.6701,"n":10,"o":54.69,"t":"2026-10-20T16:25:00Z","v":905,"vw":54.682889},{"c":54.66,"h":54.715,"l":54.66,"n":5,"o":54.715,"t":"2026-10-20T16:30:00Z","v":1642,"vw":54.671997},{"c":54.735,"h":54.74,"l":54.7,"n":10,"o":54.71,"t":"2026-10-20T16:35:00Z","v":1576,"vw":54.733218},{"c":54.705,"h":54.7351,"l":54.67,"n":21,"o":54.73,"t":"2026-10-20T16:40:00Z","v":3018,"vw":54.712484},{"c":54.73,"h":54.79,"l":54.73,"n":6,"o":54.79,"t":"2026-10-20T16:45:00Z","v":2237,"vw":54.763378},{"c":54.685,"h":54.71,"l":54.6578,"n":12,"o":54.71,"t":"2026-10-20T16:50:00Z","v":908,"vw":54.673346},{"c":54.68,"h":54.68,"l":54.64,"n":6,"o":54.64,"t":"2026-10-20T16:55:00Z","v":549,"vw":54.668571},{"c":54.7147,"h":54.7147,"l":54.7147,"n":1,"o":54.7147,"t":"2026-10-20T17:00:00Z","v":101,"vw":54.7147},{"c":54.6702,"h":54.6702,"l":54.67,"n":5,"o":54.67,"t":"2026-10-20T17:05:00Z","v":726,"vw":54.670059},{"c":54.6213,"h":54.6213,"l":54.6213,"n":2,"o":54.6213,"t":"2026-10-20T17:10:00Z","v":188,"vw":54.6213},{"c":54.685,"h":54.685,"l":54.685,"n":2,"o":54.685,"t":"2026-10-20T17:15:00Z","v":256,"vw":54.685},{"c":54.7442,"h":54.7442,"l":54.69,"n":5,"o":54.69,"t":"2026-10-20T17:20:00Z","v":410,"vw":54.719877},{"c":54.655,"h":54.655,"l":54.655,"n":2,"o":54.655,"t":"2026-10-20T17:25:00Z","v":116,"vw":54.655},{"c":54.72,"h":54.72,"l":54.72,"n":1,"o":54.72,"t":"2026-10-20T17:35:00Z","v":108,"vw":54.72},{"c":54.68,"h":54.68,"l":54.68,"n":14,"o":54.68,"t":"2026-10-20T17:40:00Z","v":1240,"vw":54.68},{"c":54.73,"h":54.73,"l":54.73,"n":2,"o":54.73,"t":"2026-10-20T17:45:00Z","v":311,"vw":54.73},{"c":54.7,"h":54.74,"l":54.69,"n":8,"o":54.74,"t":"2026-10-20T17:50:00Z","v":632,"vw":54.708775},{"c":54.67,"h":54.67,"l":54.67,"n":5,"o":54.67,"t":"2026-10-20T17:55:00Z","v":368,"vw":54.67},{"c":54.6501,"h":54.68,"l":54.6501,"n":10,"o":54.68,"t":"2026-10-20T18:00:00Z","v":439,"vw":54.659386},{"c":54.715,"h":54.715,"l":54.715,"n":4,"o":54.715,"t":"2026-10-20T18:10:00Z","v":290,"vw":54.715},{"c":54.718,"h":54.7899,"l":54.675,"n":8,"o":54.7899,"t":"2026-10-20T18:15:00Z","v":780,"vw":54.758564},{"c":54.77,"h":54.77,"l":54.77,"n":2,"o":54.77,"t":"2026-10-20T18:20:00Z","v":251,"vw":54.77},{"c":54.7,"h":54.71,"l":54.7,"n":26,"o":54.71,"t":"2026-10-20T18:25:00Z","v":2426,"vw":54.707733},{"c":54.73,"h":54.73,"l":54.73,"n":3,"o":54.73,"t":"2026-10-20T18:30:00Z","v":111,"vw":54.73},{"c":54.685,"h":54.695,"l":54.685,"n":4,"o":54.695,"t":"2026-10-20T18:35:00Z","v":444,"vw":54.687932},{"c":54.6926,"h":54.6926,"l":54.64,"n":10,"o":54.64,"t":"2026-10-20T18:40:00Z","v":645,"vw":54.66033},{"c":54.66,"h":54.7,"l":54.6301,"n":8,"o":54.7,"t":"2026-10-20T18:45:00Z","v":777,"vw":54.671639},{"c":54.68,"h":54.68,"l":54.68,"n":4,"o":54.68,"t":"2026-10-20T18:50:00Z","v":501,"vw":54.68},{"c":54.71,"h":54.71,"l":54.71,"n":15,"o":54.71,"t":"2026-10-20T18:55:00Z","v":854,"vw":54.71},{"c":54.715,"h":54.715,"l":54.685,"n":6,"o":54.685,"t":"2026-10-20T19:00:00Z","v":1140,"vw":54.712331},{"c":54.6601,"h":54.6601,"l":54.6601,"n":1,"o":54.6601,"t":"2026-10-20T19:05:00Z","v":450,"vw":54.6601},{"c":54.6577,"h":54.71,"l":54.65,"n":9,"o":54.65,"t":"2026-10-20T19:10:00Z","v":1179,"vw":54.69013},{"c":54.6702,"h":54.6761,"l":54.62,"n":8,"o":54.62,"t":"2026-10-20T19:15:00Z","v":2369,"vw":54.659993},{"c":54.66,"h":54.66,"l":54.66,"n":1,"o":54.66,"t":"2026-10-20T19:20:00Z","v":150,"vw":54.66},{"c":54.71,"h":54.71,"l":54.61,"n":13,"o":54.64,"t":"2026-10-20T19:25:00Z","v":1594,"vw":54.649669},{"c":54.685,"h":54.725,"l":54.67,"n":15,"o":54.6723,"t":"2026-10-20T19:30:00Z","v":1981,"vw":54.683857},{"c":54.655,"h":54.679,"l":54.655,"n":11,"o":54.67,"t":"2026-10-20T19:35:00Z","v":1882,"vw":54.660672},{"c":54.7,"h":54.71,"l":54.7,"n":5,"o":54.71,"t":"2026-10-20T19:40:00Z","v":477,"vw":54.707585},{"c":54.715,"h":54.7209,"l":54.715,"n":11,"o":54.7209,"t":"2026-10-20T19:45:00Z","v":867,"vw":54.717086},{"c":54.675,"h":54.675,"l":54.66,"n":31,"o":54.66,"t":"2026-10-20T19:50:00Z","v":1664,"vw":54.672575},{"c":54.67,"h":54.67,"l":54.65,"n":81,"o":54.655,"t":"2026-10-20T19:55:00Z","v":2455,"vw":54.660344},{"c":54.7,"h":54.7,"l":54.7,"n":9,"o":54.7,"t":"2026-10-20T20:00:00Z","v":1437,"vw":54.7},{"c":54.81,"h":54.81,"l":54.81,"n":16,"o":54.81,"t":"2026-10-21T13:30:00Z","v":1682,"vw":54.81},{"c":54.78,"h":54.78,"l":54.78,"n":2,"o":54.78,"t":"2026-10-21T13:35:00Z","v":105,"vw":54.78},{"c":54.72,"h":54.745,"l":54.665,"n":31,"o":54.745,"t":"2026-10-21T13:40:00Z","v":5295,"vw":54.697328},{"c":54.765,"h":54.765,"l":54.71,"n":24,"o":54.71,"t":"2026-10-21T13:45:00Z","v":2899,"vw":54.740526},{"c":54.69,"h":54.74,"l":54.685,"n":18,"o":54.74,"t":"2026-10-21T13:50:00Z","v":764,"vw":54.712762},{"c":54.7,"h":54.72,"l":54.7,"n":10,"o":54.72,"t":"2026-10-21T14:05:00Z","v":647,"vw":54.704566},{"c":54.6964,"h":54.73,"l":54.665,"n":13,"o":54.73,"t":"2026-10-21T14:15:00Z","v":2071,"vw":54.698256},{"c":54.675,"h":54.7045,"l":54.66,"n":6,"o":54.66,"t":"2026-10-21T14:20:00Z","v":322,"vw":54.680158},{"c":54.78,"h":54.78,"l":54.78,"n":3,"o":54.78,"t":"2026-10-21T14:25:00Z","v":119,"vw":54.78},{"c":54.695,"h":54.76,"l":54.695,"n":17,"o":54.7347,"t":"2026-10-21T14:30:00Z","v":2749,"vw":54.732098},{"c":54.71,"h":54.71,"l":54.71,"n":6,"o":54.71,"t":"2026-10-21T14:35:00Z","v":105,"vw":54.71},{"c":54.6913,"h":54.7385,"l":54.685,"n":17,"o":54.705,"t":"2026-10-21T14:40:00Z","v":1862,"vw":54.704831},{"c":54.74,"h":54.74,"l":54.68,"n":14,"o":54.685,"t":"2026-10-21T14:45:00Z","v":2485,"vw":54.682787},{"c":54.72,"h":54.745,"l":54.72,"n":11,"o":54.745,"t":"2026-10-21T14:50:00Z","v":545,"vw":54.736667},{"c":54.72,"h":54.72,"l":54.68,"n":4,"o":54.71,"t":"2026-10-21T14:55:00Z","v":493,"vw":54.704665},{"c":54.675,"h":54.6953,"l":54.675,"n":7,"o":54.6953,"t":"2026-10-21T15:05:00Z","v":773,"vw":54.687771},{"c":54.725,"h":54.725,"l":54.72,"n":6,"o":54.72,"t":"2026-10-21T15:10:00Z","v":520,"vw":54.72207},{"c":54.705,"h":54.73,"l":54.705,"n":6,"o":54.73,"t":"2026-10-21T15:15:00Z","v":234,"vw":54.716211},{"c":54.76,"h":54.77,"l":54.73,"n":7,"o":54.73,"t":"2026-10-21T15:20:00Z","v":318,"vw":54.753333},{"c":54.74,"h":54.74,"l":54.74,"n":1,"o":54.74,"t":"2026-10-21T15:25:00Z","v":322,"vw":54.74},{"c":54.82,"h":54.82,"l":54.82,"n":4,"o":54.82,"t":"2026-10-21T15:35:00Z","v":202,"vw":54.82},{"c":54.8,"h":54.825,"l":54.8,"n":16,"o":54.825,"t":"2026-10-21T15:40:00Z","v":584,"vw":54.815291},{"c":54.785,"h":54.785,"l":54.785,"n":3,"o":54.785,"t":"2026-10-21T15:50:00Z","v":2243,"vw":54.785},{"c":54.82,"h":54.82,"l":54.785,"n":14,"o":54.785,"t":"2026-10-21T15:55:00Z","v":1011,"vw":54.802676},{"c":54.81,"h":54.82,"l":54.785,"n":4,"o":54.785,"t":"2026-10-21T16:00:00Z","v":740,"vw":54.79313},{"c":54.78,"h":54.78,"l":54.75,"n":4,"o":54.75,"t":"2026-10-21T16:05:00Z","v":650,"vw":54.763228},{"c":54.7888,"h":54.7888,"l":54.7888,"n":2,"o":54.7888,"t":"2026-10-21T16:10:00Z","v":809,"vw":54.7888},{"c":54.775,"h":54.795,"l":54.775,"n":10,"o":54.795,"t":"2026-10-21T16:15:00Z","v":1510,"vw":54.778055},{"c":54.79,"h":54.79,"l":54.76,"n":27,"o":54.78,"t":"2026-10-21T16:20:00Z","v":5211,"vw":54.776442},{"c":54.78,"h":54.78,"l":54.78,"n":10,"o":54.78,"t":"2026-10-21T16:25:00Z","v":724,"vw":54.78},{"c":54.76,"h":54.78,"l":54.76,"n":10,"o":54.7601,"t":"2026-10-21T16:30:00Z","v":963,"vw":54.768013},{"c":54.8,"h":54.8,"l":54.745,"n":11,"o":54.745,"t":"2026-10-21T16:35:00Z","v":752,"vw":54.754228},{"c":54.805,"h":54.83,"l":54.805,"n":5,"o":54.83,"t":"2026-10-21T16:40:00Z","v":593,"vw":54.817669},{"c":54.8,"h":54.8199,"l":54.8,"n":7,"o":54.8,"t":"2026-10-21T16:45:00Z","v":2125,"vw":54.809289},{"c":54.815,"h":54.815,"l":54.8,"n":5,"o":54.8,"t":"2026-10-21T16:50:00Z","v":1429,"vw":54.810504},{"c":54.83,"h":54.83,"l":54.81,"n":2,"o":54.81,"t":"2026-10-21T16:55:00Z","v":200,"vw":54.82},{"c":54.825,"h":54.825,"l":54.77,"n":6,"o":54.77,"t":"2026-10-21T17:15:00Z","v":577,"vw":54.812341},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-21T17:20:00Z","v":421,"vw":54.8},{"c":54.76,"h":54.77,"l":54.76,"n":13,"o":54.77,"t":"2026-10-21T17:25:00Z","v":738,"vw":54.766667},{"c":54.795,"h":54.795,"l":54.76,"n":4,"o":54.76,"t":"2026-10-21T17:30:00Z","v":366,"vw":54.77},{"c":54.8,"h":54.8,"l":54.8,"n":4,"o":54.8,"t":"2026-10-21T17:35:00Z","v":350,"vw":54.8},{"c":54.81,"h":54.81,"l":54.81,"n":1,"o":54.81,"t":"2026-10-21T17:40:00Z","v":192,"vw":54.81},{"c":54.785,"h":54.795,"l":54.785,"n":4,"o":54.795,"t":"2026-10-21T17:45:00Z","v":1807,"vw":54.785644},{"c":54.82,"h":54.82,"l":54.795,"n":13,"o":54.8,"t":"2026-10-21T17:50:00Z","v":1249,"vw":54.806188},{"c":54.795,"h":54.818,"l":54.795,"n":5,"o":54.818,"t":"2026-10-21T17:55:00Z","v":535,"vw":54.803939},{"c":54.805,"h":54.825,"l":54.795,"n":12,"o":54.8,"t":"2026-10-21T18:00:00Z","v":875,"vw":54.803258},{"c":54.77,"h":54.83,"l":54.77,"n":6,"o":54.83,"t":"2026-10-21T18:05:00Z","v":333,"vw":54.793333},{"c":54.8,"h":54.82,"l":54.8,"n":7,"o":54.8,"t":"2026-10-21T18:10:00Z","v":916,"vw":54.814647},{"c":54.7801,"h":54.81,"l":54.78,"n":9,"o":54.81,"t":"2026-10-21T18:15:00Z","v":4898,"vw":54.80311},{"c":54.785,"h":54.81,"l":54.785,"n":6,"o":54.785,"t":"2026-10-21T18:20:00Z","v":319,"vw":54.793333},{"c":54.79,"h":54.79,"l":54.78,"n":6,"o":54.78,"t":"2026-10-21T18:25:00Z","v":409,"vw":54.783077},{"c":54.82,"h":54.83,"l":54.79,"n":23,"o":54.81,"t":"2026-10-21T18:30:00Z","v":1491,"vw":54.816853},{"c":54.82,"h":54.82,"l":54.82,"n":2,"o":54.82,"t":"2026-10-21T18:35:00Z","v":118,"vw":54.82},{"c":54.81,"h":54.82,"l":54.805,"n":17,"o":54.8199,"t":"2026-10-21T18:40:00Z","v":1545,"vw":54.814872},{"c":54.73,"h":54.805,"l":54.73,"n":17,"o":54.805,"t":"2026-10-21T18:45:00Z","v":1285,"vw":54.772023},{"c":54.73,"h":54.76,"l":54.73,"n":18,"o":54.73,"t":"2026-10-21T18:50:00Z","v":1515,"vw":54.740604},{"c":54.69,"h":54.705,"l":54.66,"n":9,"o":54.7,"t":"2026-10-21T18:55:00Z","v":1050,"vw":54.672922},{"c":54.61,"h":54.635,"l":54.61,"n":25,"o":54.61,"t":"2026-10-21T19:00:00Z","v":1737,"vw":54.612859},{"c":54.65,"h":54.67,"l":54.65,"n":16,"o":54.65,"t":"2026-10-21T19:05:00Z","v":880,"vw":54.660733},{"c":54.66,"h":54.66,"l":54.66,"n":18,"o":54.66,"t":"2026-10-21T19:10:00Z","v":493,"vw":54.66},{"c":54.705,"h":54.705,"l":54.7,"n":6,"o":54.7,"t":"2026-10-21T19:15:00Z","v":1674,"vw":54.704676},{"c":54.7,"h":54.755,"l":54.67,"n":12,"o":54.755,"t":"2026-10-21T19:20:00Z","v":1020,"vw":54.713514},{"c":54.805,"h":54.805,"l":54.7584,"n":4,"o":54.7584,"t":"2026-10-21T19:25:00Z","v":326,"vw":54.772827},{"c":54.7619,"h":54.77,"l":54.7619,"n":2,"o":54.77,"t":"2026-10-21T19:30:00Z","v":460,"vw":54.765915},{"c":54.79,"h":54.79,"l":54.77,"n":14,"o":54.77,"t":"2026-10-21T19:35:00Z","v":1264,"vw":54.772656},{"c":54.7613,"h":54.7613,"l":54.7613,"n":5,"o":54.7613,"t":"2026-10-21T19:40:00Z","v":257,"vw":54.7613},{"c":54.75,"h":54.8108,"l":54.75,"n":6,"o":54.8108,"t":"2026-10-21T19:45:00Z","v":1379,"vw":54.804594},{"c":54.8051,"h":54.8051,"l":54.77,"n":14,"o":54.77,"t":"2026-10-21T19:50:00Z","v":2403,"vw":54.798083},{"c":54.79,"h":54.8154,"l":54.78,"n":50,"o":54.81,"t":"2026-10-21T19:55:00Z","v":2282,"vw":54.807797},{"c":54.79,"h":54.79,"l":54.79,"n":3,"o":54.79,"t":"2026-10-21T20:00:00Z","v":289,"vw":54.79},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-10-21T21:30:00Z","v":100,"vw":55.2}],"history":[{"c":43.26,"h":43.34,"l":43.065,"n":1601,"o":43.33,"t":"2024-10-21T04:00:00Z","v":162609,"vw":43.217579},{"c":43.26,"h":43.33,"l":43.185,"n":1874,"o":43.24,"t":"2024-10-22T04:00:00Z","v":269874,"vw":43.243854},{"c":42.94,"h":43.07,"l":42.775,"n":1992,"o":43,"t":"2024-10-23T04:00:00Z","v":262469,"vw":42.922619},{"c":43,"h":43.02,"l":42.79,"n":1407,"o":42.99,"t":"2024-10-24T04:00:00Z","v":143666,"vw":42.923307},{"c":42.87,"h":43.105,"l":42.79,"n":1942,"o":42.87,"t":"2024-10-25T04:00:00Z","v":186083,"vw":42.916256},{"c":42.96,"h":43.025,"l":42.865,"n":1942,"o":42.9,"t":"2024-10-28T04:00:00Z","v":170980,"vw":42.953841},{"c":42.66,"h":42.85,"l":42.65,"n":1525,"o":42.85,"t":"2024-10-29T04:00:00Z","v":173974,"vw":42.734027},{"c":42.39,"h":42.53,"l":42.3,"n":1597,"o":42.41,"t":"2024-10-30T04:00:00Z","v":160287,"vw":42.416798},{"c":42.27,"h":42.38,"l":42.1,"n":1912,"o":42.38,"t":"2024-10-31T04:00:00Z","v":206562,"vw":42.238273},{"c":42.32,"h":42.77,"l":42.28,"n":1444,"o":42.77,"t":"2024-11-01T04:00:00Z","v":178683,"vw":42.470748},{"c":42.45,"h":42.67,"l":42.4319,"n":2408,"o":42.59,"t":"2024-11-04T05:00:00Z","v":241919,"vw":42.554687},{"c":42.83,"h":42.8699,"l":42.61,"n":1220,"o":42.68,"t":"2024-11-05T05:00:00Z","v":139440,"vw":42.776002},{"c":42.26,"h":42.3674,"l":41.88,"n":3138,"o":42.06,"t":"2024-11-06T05:00:00Z","v":381715,"vw":42.14467},{"c":43.18,"h":43.27,"l":43.03,"n":2368,"o":43.05,"t":"2024-11-07T05:00:00Z","v":224861,"vw":43.121498},{"c":42.11,"h":42.47,"l":41.905,"n":2886,"o":42.43,"t":"2024-11-08T05:00:00Z","v":458952,"vw":42.039835},{"c":41.8,"h":41.9,"l":41.705,"n":1743,"o":41.89,"t":"2024-11-11T05:00:00Z","v":208414,"vw":41.781687},{"c":41.22,"h":41.415,"l":41.1,"n":2216,"o":41.21,"t":"2024-11-12T05:00:00Z","v":233492,"vw":41.219545},{"c":41.05,"h":41.21,"l":40.995,"n":2638,"o":41.07,"t":"2024-11-13T05:00:00Z","v":372357,"vw":41.038478},{"c":40.84,"h":41.0995,"l":40.82,"n":3047,"o":41.08,"t":"2024-11-14T05:00:00Z","v":405674,"vw":40.947145},{"c":40.96,"h":41.085,"l":40.915,"n":1791,"o":40.99,"t":"2024-11-15T05:00:00Z","v":244402,"vw":40.976924},{"c":41.49,"h":41.55,"l":41.23,"n":1711,"o":41.25,"t":"2024-11-18T05:00:00Z","v":216109,"vw":41.439205},{"c":41.45,"h":41.55,"l":41.33,"n":1946,"o":41.33,"t":"2024-11-19T05:00:00Z","v":204191,"vw":41.468939},{"c":41.36,"h":41.3601,"l":41.165,"n":1729,"o":41.35,"t":"2024-11-20T05:00:00Z","v":183315,"vw":41.268013},{"c":41.4,"h":41.4437,"l":41.26,"n":1468,"o":41.36,"t":"2024-11-21T05:00:00Z","v":253053,"vw":41.390571},{"c":41.39,"h":41.42,"l":41.26,"n":1152,"o":41.26,"t":"2024-11-22T05:00:00Z","v":176462,"vw":41.342759},{"c":41.43,"h":41.665,"l":41.37,"n":2701,"o":41.64,"t":"2024-11-25T05:00:00Z","v":247083,"vw":41.499228},{"c":41.31,"h":41.49,"l":41.26,"n":1804,"o":41.43,"t":"2024-11-26T05:00:00Z","v":288885,"vw":41.315331},{"c":41.32,"h":41.56,"l":41.1907,"n":1978,"o":41.48,"t":"2024-11-27T05:00:00Z","v":276456,"vw":41.348229},{"c":41.48,"h":41.5,"l":41,"n":1017,"o":41.04,"t":"2024-11-29T05:00:00Z","v":140850,"vw":41.356302},{"c":41.37,"h":41.44,"l":41.21,"n":1674,"o":41.33,"t":"2024-12-02T05:00:00Z","v":208999,"vw":41.340464},{"c":41.48,"h":41.53,"l":41.2026,"n":2142,"o":41.52,"t":"2024-12-03T05:00:00Z","v":321480,"vw":41.438656},{"c":41.63,"h":41.75,"l":41.58,"n":2395,"o":41.67,"t":"2024-12-04T05:00:00Z","v":520417,"vw":41.644181},{"c":41.85,"h":41.91,"l":41.75,"n":1455,"o":41.8,"t":"2024-12-05T05:00:00Z","v":208199,"vw":41.861208},{"c":41.77,"h":42.03,"l":41.72,"n":1291,"o":41.98,"t":"2024-12-06T05:00:00Z","v":152429,"vw":41.832163},{"c":42.54,"h":42.7992,"l":42.48,"n":2323,"o":42.48,"t":"2024-12-09T05:00:00Z","v":356371,"vw":42.668666},{"c":42.11,"h":42.3731,"l":42.1,"n":1775,"o":42.26,"t":"2024-12-10T05:00:00Z","v":197305,"vw":42.157709},{"c":42.25,"h":42.3299,"l":42.06,"n":1362,"o":42.23,"t":"2024-12-11T05:00:00Z","v":181217,"vw":42.204912},{"c":41.92,"h":42.21,"l":41.8509,"n":2148,"o":42.21,"t":"2024-12-12T05:00:00Z","v":260591,"vw":41.959709},{"c":41.72,"h":41.84,"l":41.65,"n":1296,"o":41.84,"t":"2024-12-13T05:00:00Z","v":136842,"vw":41.729294},{"c":41.46,"h":41.74,"l":41.445,"n":1651,"o":41.74,"t":"2024-12-16T05:00:00Z","v":258408,"vw":41.577339},{"c":41.34,"h":41.46,"l":41.1465,"n":2187,"o":41.22,"t":"2024-12-17T05:00:00Z","v":294769,"vw":41.327922},{"c":40.39,"h":41.345,"l":40.385,"n":3655,"o":41.27,"t":"2024-12-18T05:00:00Z","v":441679,"vw":40.821871},{"c":40.63,"h":40.92,"l":40.6002,"n":2171,"o":40.82,"t":"2024-12-19T05:00:00Z","v":308463,"vw":40.707193},{"c":40.86,"h":41.0163,"l":40.58,"n":2550,"o":40.58,"t":"2024-12-20T05:00:00Z","v":374317,"vw":40.861495},{"c":40.99,"h":41.06,"l":40.81,"n":2935,"o":40.9,"t":"2024-12-23T05:00:00Z","v":442331,"vw":40.937565},{"c":41.19,"h":41.19,"l":40.9958,"n":1036,"o":41.08,"t":"2024-12-24T05:00:00Z","v":119008,"vw":41.128511},{"c":40.96,"h":41.0351,"l":40.8358,"n":1828,"o":40.9,"t":"2024-12-26T05:00:00Z","v":202570,"vw":40.973571},{"c":40.74,"h":40.87,"l":40.68,"n":4092,"o":40.68,"t":"2024-12-27T05:00:00Z","v":562319,"vw":40.783846},{"c":40.55,"h":40.66,"l":40.46,"n":2443,"o":40.66,"t":"2024-12-30T05:00:00Z","v":388535,"vw":40.55937},{"c":40.49,"h":40.6398,"l":40.425,"n":1869,"o":40.57,"t":"2024-12-31T05:00:00Z","v":286622,"vw":40.511515},{"c":40.31,"h":40.4551,"l":40.255,"n":2648,"o":40.37,"t":"2025-01-02T05:00:00Z","v":359252,"vw":40.348359},{"c":40.43,"h":40.5,"l":40.34,"n":1584,"o":40.42,"t":"2025-01-03T05:00:00Z","v":279012,"vw":40.429705},{"c":40.54,"h":40.79,"l":40.3807,"n":2186,"o":40.45,"t":"2025-01-06T05:00:00Z","v":296974,"vw":40.620504},{"c":40.44,"h":40.78,"l":40.4,"n":1897,"o":40.75,"t":"2025-01-07T05:00:00Z","v":291782,"vw":40.570623},{"c":40.3,"h":40.3848,"l":40.19,"n":2271,"o":40.3,"t":"2025-01-08T05:00:00Z","v":662058,"vw":40.290805},{"c":39.75,"h":39.92,"l":39.75,"n":4445,"o":39.87,"t":"2025-01-10T05:00:00Z","v":679126,"vw":39.825436},{"c":39.65,"h":39.68,"l":39.51,"n":2031,"o":39.51,"t":"2025-01-13T05:00:00Z","v":288034,"vw":39.624912},{"c":40.03,"h":40.0663,"l":39.84,"n":2116,"o":39.84,"t":"2025-01-14T05:00:00Z","v":288188,"vw":39.988516},{"c":40.51,"h":40.56,"l":40.35,"n":2492,"o":40.43,"t":"2025-01-15T05:00:00Z","v":344272,"vw":40.453834},{"c":40.41,"h":40.5287,"l":40.3901,"n":1613,"o":40.46,"t":"2025-01-16T05:00:00Z","v":267017,"vw":40.455918},{"c":40.63,"h":40.89,"l":40.55,"n":2220,"o":40.66,"t":"2025-01-17T05:00:00Z","v":362977,"vw":40.722944},{"c":41.01,"h":41.07,"l":40.805,"n":3346,"o":40.95,"t":"2025-01-21T05:00:00Z","v":302941,"vw":40.984669},{"c":41,"h":41.14,"l":41,"n":1829,"o":41.1,"t":"2025-01-22T05:00:00Z","v":232298,"vw":41.086393},{"c":41.19,"h":41.285,"l":41.03,"n":2004,"o":41.09,"t":"2025-01-23T05:00:00Z","v":396301,"vw":41.173113},{"c":41.39,"h":41.51,"l":41.29,"n":2184,"o":41.45,"t":"2025-01-24T05:00:00Z","v":353415,"vw":41.418958},{"c":41.28,"h":41.315,"l":41.14,"n":2430,"o":41.19,"t":"2025-01-27T05:00:00Z","v":317409,"vw":41.247453},{"c":41.27,"h":41.305,"l":40.97,"n":1962,"o":41.2,"t":"2025-01-28T05:00:00Z","v":221526,"vw":41.158988},{"c":41.14,"h":41.35,"l":41.11,"n":2252,"o":41.28,"t":"2025-01-29T05:00:00Z","v":258215,"vw":41.21733},{"c":41.53,"h":41.7,"l":41.3,"n":2780,"o":41.3,"t":"2025-01-30T05:00:00Z","v":405944,"vw":41.508963},{"c":41.23,"h":41.62,"l":41.185,"n":3123,"o":41.59,"t":"2025-01-31T05:00:00Z","v":441121,"vw":41.464714},{"c":41.15,"h":41.34,"l":40.61,"n":3753,"o":40.61,"t":"2025-02-03T05:00:00Z","v":448304,"vw":41.154449},{"c":41.52,"h":41.6094,"l":41.3201,"n":2926,"o":41.39,"t":"2025-02-04T05:00:00Z","v":317389,"vw":41.513569},{"c":41.38,"h":41.47,"l":41.33,"n":2132,"o":41.35,"t":"2025-02-05T05:00:00Z","v":268462,"vw":41.420023},{"c":41.46,"h":41.48,"l":41.34,"n":1373,"o":41.42,"t":"2025-02-06T05:00:00Z","v":174606,"vw":41.428249},{"c":41.28,"h":41.68,"l":41.27,"n":1849,"o":41.58,"t":"2025-02-07T05:00:00Z","v":242060,"vw":41.378235},{"c":41.51,"h":41.5403,"l":41.425,"n":2352,"o":41.44,"t":"2025-02-10T05:00:00Z","v":208760,"vw":41.473832},{"c":41.51,"h":41.55,"l":41.4,"n":1859,"o":41.4,"t":"2025-02-11T05:00:00Z","v":318211,"vw":41.512932},{"c":41.7,"h":41.865,"l":41.46,"n":2672,"o":41.46,"t":"2025-02-12T05:00:00Z","v":473433,"vw":41.731481},{"c":41.97,"h":41.98,"l":41.59,"n":1863,"o":41.62,"t":"2025-02-13T05:00:00Z","v":214526,"vw":41.841533},{"c":42.22,"h":42.38,"l":42.13,"n":2722,"o":42.38,"t":"2025-02-14T05:00:00Z","v":333624,"vw":42.188563},{"c":42.47,"h":42.54,"l":42.405,"n":2404,"o":42.44,"t":"2025-02-18T05:00:00Z","v":240527,"vw":42.459527},{"c":42.34,"h":42.42,"l":42.265,"n":2859,"o":42.34,"t":"2025-02-19T05:00:00Z","v":186528,"vw":42.331489},{"c":42.59,"h":42.63,"l":42.435,"n":2546,"o":42.47,"t":"2025-02-20T05:00:00Z","v":223133,"vw":42.525037},{"c":42.3,"h":42.64,"l":42.2399,"n":2330,"o":42.59,"t":"2025-02-21T05:00:00Z","v":313378,"vw":42.391261},{"c":42.29,"h":42.46,"l":42.26,"n":3080,"o":42.44,"t":"2025-02-24T05:00:00Z","v":313723,"vw":42.367657},{"c":42.18,"h":42.25,"l":42.085,"n":2102,"o":42.24,"t":"2025-02-25T05:00:00Z","v":201410,"vw":42.166643},{"c":42.22,"h":42.46,"l":42.155,"n":2848,"o":42.3,"t":"2025-02-26T05:00:00Z","v":344119,"vw":42.314367},{"c":41.6,"h":42.04,"l":41.56,"n":2397,"o":42.04,"t":"2025-02-27T05:00:00Z","v":347657,"vw":41.778038},{"c":41.24,"h":41.355,"l":41.005,"n":2080,"o":41.31,"t":"2025-02-28T05:00:00Z","v":447316,"vw":41.20703},{"c":41.23,"h":41.7198,"l":41.115,"n":3206,"o":41.56,"t":"2025-03-03T05:00:00Z","v":351102,"vw":41.514652},{"c":41.47,"h":41.73,"l":41.18,"n":2469,"o":41.34,"t":"2025-03-04T05:00:00Z","v":310074,"vw":41.38912},{"c":42.29,"h":42.33,"l":41.9,"n":2697,"o":41.97,"t":"2025-03-05T05:00:00Z","v":253074,"vw":42.15764},{"c":42.11,"h":42.3301,"l":42.1,"n":3370,"o":42.17,"t":"2025-03-06T05:00:00Z","v":340518,"vw":42.191322},{"c":42.32,"h":42.35,"l":42.03,"n":3039,"o":42.13,"t":"2025-03-07T05:00:00Z","v":241871,"vw":42.216649},{"c":41.66,"h":41.9,"l":41.455,"n":3634,"o":41.83,"t":"2025-03-10T04:00:00Z","v":360862,"vw":41.671445},{"c":41.75,"h":41.91,"l":41.54,"n":3466,"o":41.78,"t":"2025-03-11T04:00:00Z","v":355822,"vw":41.706344},{"c":42,"h":42.02,"l":41.74,"n":2798,"o":41.91,"t":"2025-03-12T04:00:00Z","v":352441,"vw":41.941375},{"c":42.1,"h":42.12,"l":41.78,"n":1237,"o":41.84,"t":"2025-03-13T04:00:00Z","v":128033,"vw":42.035479},{"c":42.83,"h":42.83,"l":42.48,"n":1599,"o":42.5,"t":"2025-03-14T04:00:00Z","v":169737,"vw":42.735921},{"c":43.35,"h":43.39,"l":42.95,"n":2161,"o":43.14,"t":"2025-03-17T04:00:00Z","v":217048,"vw":43.257687},{"c":43.13,"h":43.18,"l":42.98,"n":1668,"o":43.15,"t":"2025-03-18T04:00:00Z","v":260576,"vw":43.103427},{"c":43.18,"h":43.31,"l":43.02,"n":1387,"o":43.02,"t":"2025-03-19T04:00:00Z","v":160725,"vw":43.150931},{"c":42.96,"h":43.03,"l":42.855,"n":2148,"o":42.87,"t":"2025-03-20T04:00:00Z","v":190165,"vw":42.968859},{"c":42.9,"h":42.92,"l":42.7201,"n":1390,"o":42.75,"t":"2025-03-21T04:00:00Z","v":155693,"vw":42.83333},{"c":42.88,"h":43.05,"l":42.8,"n":1451,"o":42.97,"t":"2025-03-24T04:00:00Z","v":170552,"vw":42.912},{"c":43.13,"h":43.245,"l":43.06,"n":2129,"o":43.1,"t":"2025-03-25T04:00:00Z","v":161777,"vw":43.143577},{"c":42.57,"h":42.7,"l":42.44,"n":2838,"o":42.67,"t":"2025-03-26T04:00:00Z","v":370984,"vw":42.569612},{"c":42.55,"h":42.7,"l":42.5,"n":2640,"o":42.51,"t":"2025-03-27T04:00:00Z","v":407939,"vw":42.595551},{"c":42.05,"h":42.38,"l":41.92,"n":1807,"o":42.29,"t":"2025-03-28T04:00:00Z","v":220057,"vw":42.15491},{"c":42.08,"h":42.15,"l":41.7003,"n":1621,"o":41.83,"t":"2025-03-31T04:00:00Z","v":235762,"vw":41.972743},{"c":42.33,"h":42.39,"l":42.01,"n":1911,"o":42.04,"t":"2025-04-01T04:00:00Z","v":303114,"vw":42.275966},{"c":42.26,"h":42.33,"l":42.11,"n":1550,"o":42.11,"t":"2025-04-02T04:00:00Z","v":420404,"vw":42.232056},{"c":41.52,"h":41.87,"l":41.5,"n":2420,"o":41.65,"t":"2025-04-03T04:00:00Z","v":311140,"vw":41.693751},{"c":39.64,"h":40.56,"l":39.42,"n":4155,"o":40.56,"t":"2025-04-04T04:00:00Z","v":458794,"vw":39.773096},{"c":38.12,"h":39.225,"l":37.8501,"n":2988,"o":38.06,"t":"2025-04-07T04:00:00Z","v":426321,"vw":38.238036},{"c":37.51,"h":38.93,"l":37.25,"n":3909,"o":38.91,"t":"2025-04-08T04:00:00Z","v":798868,"vw":38.09275},{"c":39.57,"h":39.8,"l":37.31,"n":3150,"o":37.31,"t":"2025-04-09T04:00:00Z","v":441197,"vw":38.31648},{"c":39.28,"h":39.57,"l":38.76,"n":2973,"o":39.37,"t":"2025-04-10T04:00:00Z","v":352139,"vw":39.186377},{"c":40.26,"h":40.32,"l":39.69,"n":2127,"o":39.75,"t":"2025-04-11T04:00:00Z","v":267982,"vw":40.04065},{"c":40.64,"h":40.78,"l":40.3,"n":1908,"o":40.5,"t":"2025-04-14T04:00:00Z","v":222694,"vw":40.594258},{"c":40.66,"h":40.95,"l":40.6,"n":2726,"o":40.95,"t":"2025-04-15T04:00:00Z","v":236873,"vw":40.742888},{"c":40.56,"h":40.82,"l":40.45,"n":1470,"o":40.52,"t":"2025-04-16T04:00:00Z","v":198998,"vw":40.605357},{"c":40.77,"h":40.9767,"l":40.68,"n":1451,"o":40.68,"t":"2025-04-17T04:00:00Z","v":230392,"vw":40.859002},{"c":40.71,"h":40.94,"l":40.53,"n":2457,"o":40.84,"t":"2025-04-21T04:00:00Z","v":411057,"vw":40.640441},{"c":41.19,"h":41.371,"l":41,"n":1692,"o":41.09,"t":"2025-04-22T04:00:00Z","v":194366,"vw":41.175986},{"c":41.39,"h":41.8699,"l":41.3369,"n":1223,"o":41.58,"t":"2025-04-23T04:00:00Z","v":144974,"vw":41.537682},{"c":41.95,"h":41.995,"l":41.67,"n":1480,"o":41.67,"t":"2025-04-24T04:00:00Z","v":169073,"vw":41.869678},{"c":41.88,"h":41.96,"l":41.63,"n":1676,"o":41.92,"t":"2025-04-25T04:00:00Z","v":184986,"vw":41.782352},{"c":42.06,"h":42.2,"l":41.89,"n":1257,"o":42.03,"t":"2025-04-28T04:00:00Z","v":137089,"vw":41.994735},{"c":42.06,"h":42.3456,"l":42.045,"n":1447,"o":42.09,"t":"2025-04-29T04:00:00Z","v":207025,"vw":42.122456},{"c":41.97,"h":42.2,"l":41.71,"n":1755,"o":42.13,"t":"2025-04-30T04:00:00Z","v":231510,"vw":41.843666},{"c":41.88,"h":42.01,"l":41.82,"n":1229,"o":41.97,"t":"2025-05-01T04:00:00Z","v":185801,"vw":41.91641},{"c":42.88,"h":42.97,"l":42.73,"n":1568,"o":42.88,"t":"2025-05-02T04:00:00Z","v":270307,"vw":42.840963},{"c":43.06,"h":43.4077,"l":43.06,"n":1413,"o":43.24,"t":"2025-05-05T04:00:00Z","v":171163,"vw":43.205951},{"c":42.88,"h":43,"l":42.7255,"n":1871,"o":42.74,"t":"2025-05-06T04:00:00Z","v":179493,"vw":42.868557},{"c":42.56,"h":42.71,"l":42.49,"n":1458,"o":42.71,"t":"2025-05-07T04:00:00Z","v":154618,"vw":42.640705},{"c":42.63,"h":42.915,"l":42.63,"n":1255,"o":42.84,"t":"2025-05-08T04:00:00Z","v":198741,"vw":42.755236},{"c":43.07,"h":43.19,"l":43,"n":1384,"o":43.16,"t":"2025-05-09T04:00:00Z","v":163010,"vw":43.084667},{"c":43.46,"h":43.53,"l":43.28,"n":1896,"o":43.53,"t":"2025-05-12T04:00:00Z","v":207959,"vw":43.386059},{"c":43.66,"h":43.86,"l":43.33,"n":2132,"o":43.33,"t":"2025-05-13T04:00:00Z","v":165917,"vw":43.64468},{"c":43.94,"h":44.1032,"l":43.88,"n":1988,"o":44,"t":"2025-05-14T04:00:00Z","v":342102,"vw":43.968444},{"c":44.06,"h":44.1426,"l":43.96,"n":2193,"o":44.1,"t":"2025-05-15T04:00:00Z","v":294636,"vw":44.070354},{"c":44.04,"h":44.06,"l":43.84,"n":1414,"o":44.01,"t":"2025-05-16T04:00:00Z","v":205861,"vw":43.952489},{"c":44.1,"h":44.13,"l":43.81,"n":1839,"o":43.81,"t":"2025-05-19T04:00:00Z","v":299610,"vw":44.048334},{"c":44.1,"h":44.14,"l":43.935,"n":1444,"o":43.99,"t":"2025-05-20T04:00:00Z","v":221946,"vw":44.043063},{"c":44.08,"h":44.38,"l":44.05,"n":2238,"o":44.38,"t":"2025-05-21T04:00:00Z","v":293519,"vw":44.246293},{"c":44.01,"h":44.14,"l":43.9,"n":1600,"o":44.09,"t":"2025-05-22T04:00:00Z","v":181832,"vw":44.046392},{"c":44.07,"h":44.254,"l":43.84,"n":1904,"o":43.84,"t":"2025-05-23T04:00:00Z","v":258581,"vw":44.073814},{"c":44.15,"h":44.19,"l":44.07,"n":1717,"o":44.12,"t":"2025-05-27T04:00:00Z","v":222645,"vw":44.138658},{"c":44.13,"h":44.2,"l":44.0434,"n":2338,"o":44.15,"t":"2025-05-28T04:00:00Z","v":292384,"vw":44.115763},{"c":44.16,"h":44.3,"l":44.04,"n":2032,"o":44.3,"t":"2025-05-29T04:00:00Z","v":221424,"vw":44.184594},{"c":43.76,"h":43.93,"l":43.64,"n":1895,"o":43.93,"t":"2025-05-30T04:00:00Z","v":225196,"vw":43.793364},{"c":43.91,"h":43.93,"l":43.7,"n":1358,"o":43.81,"t":"2025-06-02T04:00:00Z","v":148322,"vw":43.814966},{"c":44.12,"h":44.15,"l":43.88,"n":1152,"o":43.98,"t":"2025-06-03T04:00:00Z","v":169629,"vw":44.052013},{"c":44.31,"h":44.38,"l":44.24,"n":1268,"o":44.29,"t":"2025-06-04T04:00:00Z","v":154529,"vw":44.303556},{"c":44.3,"h":44.49,"l":44.28,"n":1321,"o":44.49,"t":"2025-06-05T04:00:00Z","v":149250,"vw":44.391972},{"c":44.55,"h":44.58,"l":44.39,"n":1248,"o":44.44,"t":"2025-06-06T04:00:00Z","v":164794,"vw":44.485953},{"c":44.77,"h":44.83,"l":44.515,"n":1323,"o":44.58,"t":"2025-06-09T04:00:00Z","v":120978,"vw":44.718316},{"c":45.09,"h":45.17,"l":44.96,"n":1107,"o":45,"t":"2025-06-10T04:00:00Z","v":124700,"vw":45.037825},{"c":45.23,"h":45.38,"l":45.12,"n":1905,"o":45.25,"t":"2025-06-11T04:00:00Z","v":419662,"vw":45.246716},{"c":45.47,"h":45.475,"l":45.22,"n":1736,"o":45.29,"t":"2025-06-12T04:00:00Z","v":421292,"vw":45.402143},{"c":44.86,"h":44.99,"l":44.775,"n":1379,"o":44.8,"t":"2025-06-13T04:00:00Z","v":156567,"vw":44.872446},{"c":45.44,"h":45.59,"l":45.31,"n":1292,"o":45.41,"t":"2025-06-16T04:00:00Z","v":150810,"vw":45.491824},{"c":44.9,"h":45.285,"l":44.85,"n":1563,"o":45.2,"t":"2025-06-17T04:00:00Z","v":150408,"vw":45.049868},{"c":44.86,"h":45.04,"l":44.82,"n":1255,"o":44.9,"t":"2025-06-18T04:00:00Z","v":270656,"vw":44.94641},{"c":44.57,"h":44.85,"l":44.52,"n":1212,"o":44.85,"t":"2025-06-20T04:00:00Z","v":138696,"vw":44.65027},{"c":44.78,"h":44.78,"l":44.36,"n":2081,"o":44.41,"t":"2025-06-23T04:00:00Z","v":300254,"vw":44.611453},{"c":45.52,"h":45.52,"l":45.2,"n":1344,"o":45.21,"t":"2025-06-24T04:00:00Z","v":161997,"vw":45.449015},{"c":44.87,"h":44.9598,"l":44.77,"n":1151,"o":44.83,"t":"2025-06-25T04:00:00Z","v":181592,"vw":44.883597},{"c":45.25,"h":45.36,"l":45.19,"n":2441,"o":45.2,"t":"2025-06-26T04:00:00Z","v":528142,"vw":45.286385},{"c":45.14,"h":45.22,"l":45,"n":1555,"o":45.11,"t":"2025-06-27T04:00:00Z","v":216261,"vw":45.112086},{"c":45.29,"h":45.29,"l":45.02,"n":1333,"o":45.08,"t":"2025-06-30T04:00:00Z","v":138610,"vw":45.164923},{"c":45.45,"h":45.49,"l":45.3,"n":1694,"o":45.39,"t":"2025-07-01T04:00:00Z","v":233725,"vw":45.389059},{"c":45.93,"h":45.96,"l":45.575,"n":1557,"o":45.6,"t":"2025-07-02T04:00:00Z","v":149838,"vw":45.800806},{"c":46.16,"h":46.2,"l":46.06,"n":900,"o":46.06,"t":"2025-07-03T04:00:00Z","v":92021,"vw":46.125559},{"c":45.59,"h":45.9,"l":45.486,"n":1531,"o":45.8,"t":"2025-07-07T04:00:00Z","v":179270,"vw":45.709614},{"c":45.73,"h":45.79,"l":45.6,"n":1158,"o":45.76,"t":"2025-07-08T04:00:00Z","v":271663,"vw":45.691565},{"c":45.65,"h":45.83,"l":45.6128,"n":1306,"o":45.83,"t":"2025-07-09T04:00:00Z","v":115137,"vw":45.691944},{"c":45.98,"h":46.06,"l":45.84,"n":1294,"o":45.9,"t":"2025-07-10T04:00:00Z","v":129399,"vw":45.957742},{"c":45.92,"h":45.95,"l":45.77,"n":1520,"o":45.85,"t":"2025-07-11T04:00:00Z","v":200840,"vw":45.883313},{"c":45.95,"h":46,"l":45.8104,"n":1214,"o":45.9,"t":"2025-07-14T04:00:00Z","v":207429,"vw":45.897227},{"c":45.68,"h":45.89,"l":45.59,"n":1226,"o":45.89,"t":"2025-07-15T04:00:00Z","v":102319,"vw":45.695365},{"c":45.86,"h":45.87,"l":45.5,"n":1028,"o":45.62,"t":"2025-07-16T04:00:00Z","v":179146,"vw":45.732095},{"c":45.9,"h":45.91,"l":45.68,"n":881,"o":45.69,"t":"2025-07-17T04:00:00Z","v":121712,"vw":45.836562},{"c":45.82,"h":46.11,"l":45.82,"n":1340,"o":46.1,"t":"2025-07-18T04:00:00Z","v":119250,"vw":45.956573},{"c":46.14,"h":46.275,"l":46.035,"n":1140,"o":46.04,"t":"2025-07-21T04:00:00Z","v":144597,"vw":46.166838},{"c":46.19,"h":46.19,"l":46.01,"n":1471,"o":46.08,"t":"2025-07-22T04:00:00Z","v":185639,"vw":46.13621},{"c":46.65,"h":46.66,"l":46.3718,"n":1044,"o":46.38,"t":"2025-07-23T04:00:00Z","v":123197,"vw":46.518613},{"c":46.42,"h":46.66,"l":46.37,"n":1163,"o":46.48,"t":"2025-07-24T04:00:00Z","v":123992,"vw":46.466587},{"c":46.18,"h":46.19,"l":46.0434,"n":1352,"o":46.14,"t":"2025-07-25T04:00:00Z","v":232021,"vw":46.123938},{"c":45.76,"h":45.8924,"l":45.69,"n":1377,"o":45.87,"t":"2025-07-28T04:00:00Z","v":131175,"vw":45.757099},{"c":45.71,"h":45.75,"l":45.63,"n":1537,"o":45.65,"t":"2025-07-29T04:00:00Z","v":166100,"vw":45.697703},{"c":45.49,"h":45.71,"l":45.44,"n":1136,"o":45.63,"t":"2025-07-30T04:00:00Z","v":97971,"vw":45.598128},{"c":45.07,"h":45.23,"l":44.99,"n":1602,"o":45.14,"t":"2025-07-31T04:00:00Z","v":199175,"vw":45.119906},{"c":45.07,"h":45.28,"l":44.9203,"n":1146,"o":45.28,"t":"2025-08-01T04:00:00Z","v":100201,"vw":45.062207},{"c":45.38,"h":45.5,"l":45.3412,"n":991,"o":45.5,"t":"2025-08-04T04:00:00Z","v":85152,"vw":45.412878},{"c":45.7,"h":45.7234,"l":45.57,"n":1185,"o":45.69,"t":"2025-08-05T04:00:00Z","v":130537,"vw":45.671995},{"c":45.83,"h":45.96,"l":45.72,"n":948,"o":45.91,"t":"2025-08-06T04:00:00Z","v":103749,"vw":45.828566},{"c":46.18,"h":46.2,"l":45.9815,"n":971,"o":46.14,"t":"2025-08-07T04:00:00Z","v":148242,"vw":46.09454},{"c":46.11,"h":46.2314,"l":46.07,"n":857,"o":46.07,"t":"2025-08-08T04:00:00Z","v":159187,"vw":46.183729},{"c":45.91,"h":46.035,"l":45.84,"n":1478,"o":45.91,"t":"2025-08-11T04:00:00Z","v":135802,"vw":45.906933},{"c":46.47,"h":46.52,"l":46.17,"n":1359,"o":46.19,"t":"2025-08-12T04:00:00Z","v":137195,"vw":46.407326},{"c":46.71,"h":46.71,"l":46.56,"n":1126,"o":46.57,"t":"2025-08-13T04:00:00Z","v":115284,"vw":46.643938},{"c":46.26,"h":46.33,"l":46.1601,"n":1056,"o":46.21,"t":"2025-08-14T04:00:00Z","v":118458,"vw":46.225233},{"c":46.16,"h":46.2869,"l":46.16,"n":876,"o":46.25,"t":"2025-08-15T04:00:00Z","v":111210,"vw":46.207768},{"c":46.27,"h":46.28,"l":46.1636,"n":1135,"o":46.18,"t":"2025-08-18T04:00:00Z","v":95934,"vw":46.214875},{"c":46.04,"h":46.1935,"l":45.9401,"n":1104,"o":46.14,"t":"2025-08-19T04:00:00Z","v":121741,"vw":46.053775},{"c":46.09,"h":46.1,"l":45.91,"n":1336,"o":46.03,"t":"2025-08-20T04:00:00Z","v":164208,"vw":46.036874},{"c":46.02,"h":46.09,"l":45.93,"n":1037,"o":46.06,"t":"2025-08-21T04:00:00Z","v":124241,"vw":46.027461},{"c":46.69,"h":46.73,"l":46.09,"n":1015,"o":46.09,"t":"2025-08-22T04:00:00Z","v":104138,"vw":46.590166},{"c":46.39,"h":46.6097,"l":46.37,"n":1650,"o":46.51,"t":"2025-08-25T04:00:00Z","v":146121,"vw":46.495789},{"c":46.3,"h":46.3,"l":46.1723,"n":1557,"o":46.21,"t":"2025-08-26T04:00:00Z","v":164970,"vw":46.233246},{"c":46.1,"h":46.12,"l":45.8,"n":972,"o":45.8,"t":"2025-08-27T04:00:00Z","v":108277,"vw":45.972639},{"c":46.4,"h":46.4581,"l":46.25,"n":1278,"o":46.25,"t":"2025-08-28T04:00:00Z","v":126202,"vw":46.388824},{"c":46.06,"h":46.1,"l":45.97,"n":1525,"o":46.1,"t":"2025-08-29T04:00:00Z","v":178916,"vw":46.049992},{"c":45.84,"h":45.84,"l":45.5426,"n":1716,"o":45.61,"t":"2025-09-02T04:00:00Z","v":115350,"vw":45.736206},{"c":45.97,"h":45.9799,"l":45.795,"n":1471,"o":45.93,"t":"2025-09-03T04:00:00Z","v":226172,"vw":45.883248},{"c":46.06,"h":46.07,"l":45.81,"n":1429,"o":45.89,"t":"2025-09-04T04:00:00Z","v":130033,"vw":45.93157},{"c":46.4,"h":46.575,"l":46.27,"n":1222,"o":46.5,"t":"2025-09-05T04:00:00Z","v":128286,"vw":46.380406},{"c":46.52,"h":46.585,"l":46.3,"n":1254,"o":46.51,"t":"2025-09-08T04:00:00Z","v":115377,"vw":46.477196},{"c":46.66,"h":46.78,"l":46.591,"n":1268,"o":46.69,"t":"2025-09-09T04:00:00Z","v":204679,"vw":46.66117},{"c":46.91,"h":47,"l":46.805,"n":1206,"o":46.91,"t":"2025-09-10T04:00:00Z","v":119976,"vw":46.933664},{"c":47.29,"h":47.2992,"l":46.7,"n":2011,"o":47.02,"t":"2025-09-11T04:00:00Z","v":349772,"vw":47.198964},{"c":47.1,"h":47.2499,"l":47.08,"n":1591,"o":47.11,"t":"2025-09-12T04:00:00Z","v":131671,"vw":47.171812},{"c":47.32,"h":47.37,"l":47.21,"n":1559,"o":47.32,"t":"2025-09-15T04:00:00Z","v":152694,"vw":47.32035},{"c":47.47,"h":47.49,"l":47.275,"n":1427,"o":47.41,"t":"2025-09-16T04:00:00Z","v":178490,"vw":47.426977},{"c":47.56,"h":47.89,"l":47.4,"n":2356,"o":47.54,"t":"2025-09-17T04:00:00Z","v":308367,"vw":47.609346},{"c":47.26,"h":47.2701,"l":47.11,"n":1283,"o":47.25,"t":"2025-09-18T04:00:00Z","v":128437,"vw":47.218716},{"c":47.13,"h":47.2,"l":47.0732,"n":1519,"o":47.18,"t":"2025-09-19T04:00:00Z","v":262637,"vw":47.147115},{"c":47.04,"h":47.11,"l":46.8629,"n":1465,"o":47,"t":"2025-09-22T04:00:00Z","v":162155,"vw":47.014931},{"c":47.16,"h":47.23,"l":46.98,"n":1677,"o":47.01,"t":"2025-09-23T04:00:00Z","v":188999,"vw":47.16492},{"c":46.8,"h":46.98,"l":46.77,"n":1352,"o":46.86,"t":"2025-09-24T04:00:00Z","v":140691,"vw":46.848265},{"c":45.49,"h":45.635,"l":45.375,"n":1780,"o":45.58,"t":"2025-09-25T04:00:00Z","v":188716,"vw":45.537867},{"c":45.63,"h":45.72,"l":45.5,"n":3131,"o":45.51,"t":"2025-09-26T04:00:00Z","v":589845,"vw":45.64132},{"c":45.93,"h":46.11,"l":45.8602,"n":1928,"o":46.11,"t":"2025-09-29T04:00:00Z","v":276374,"vw":45.963133},{"c":45.99,"h":46.02,"l":45.84,"n":2468,"o":45.96,"t":"2025-09-30T04:00:00Z","v":210728,"vw":45.940007},{"c":45.98,"h":46.1165,"l":45.92,"n":1832,"o":45.98,"t":"2025-10-01T04:00:00Z","v":232378,"vw":46.000733},{"c":45.82,"h":45.9805,"l":45.7001,"n":1971,"o":45.97,"t":"2025-10-02T04:00:00Z","v":184731,"vw":45.833866},{"c":45.96,"h":46.0153,"l":45.835,"n":2050,"o":45.88,"t":"2025-10-03T04:00:00Z","v":214981,"vw":45.95009},{"c":45.85,"h":45.9,"l":45.78,"n":1620,"o":45.82,"t":"2025-10-06T04:00:00Z","v":160632,"vw":45.833406},{"c":45.51,"h":45.79,"l":45.51,"n":1952,"o":45.78,"t":"2025-10-07T04:00:00Z","v":172054,"vw":45.59245},{"c":45.67,"h":45.67,"l":45.53,"n":1186,"o":45.53,"t":"2025-10-08T04:00:00Z","v":120006,"vw":45.608416},{"c":45.49,"h":45.83,"l":45.4202,"n":1710,"o":45.81,"t":"2025-10-09T04:00:00Z","v":167525,"vw":45.554286},{"c":44.26,"h":45.6,"l":44.23,"n":4825,"o":45.52,"t":"2025-10-10T04:00:00Z","v":506983,"vw":44.961027},{"c":45.16,"h":45.3232,"l":45.12,"n":2177,"o":45.21,"t":"2025-10-13T04:00:00Z","v":190827,"vw":45.249373},{"c":45.24,"h":45.37,"l":44.89,"n":1204,"o":44.93,"t":"2025-10-14T04:00:00Z","v":125887,"vw":45.225913},{"c":45.39,"h":45.4526,"l":45.14,"n":2183,"o":45.39,"t":"2025-10-15T04:00:00Z","v":254301,"vw":45.347467},{"c":45.61,"h":45.9196,"l":45.61,"n":1672,"o":45.65,"t":"2025-10-16T04:00:00Z","v":283187,"vw":45.748931},{"c":45.6,"h":45.6,"l":45.34,"n":1520,"o":45.34,"t":"2025-10-17T04:00:00Z","v":153880,"vw":45.50006},{"c":45.98,"h":45.98,"l":45.7605,"n":1195,"o":45.77,"t":"2025-10-20T04:00:00Z","v":120065,"vw":45.911304},{"c":45.51,"h":45.86,"l":45.49,"n":2684,"o":45.86,"t":"2025-10-21T04:00:00Z","v":342855,"vw":45.610541},{"c":45.72,"h":45.8556,"l":45.55,"n":1631,"o":45.76,"t":"2025-10-22T04:00:00Z","v":133923,"vw":45.714692},{"c":46.03,"h":46.11,"l":45.94,"n":1213,"o":46,"t":"2025-10-23T04:00:00Z","v":135311,"vw":46.043073},{"c":46.14,"h":46.27,"l":46.08,"n":1053,"o":46.24,"t":"2025-10-24T04:00:00Z","v":190014,"vw":46.191434},{"c":46.35,"h":46.39,"l":46.25,"n":1738,"o":46.28,"t":"2025-10-27T04:00:00Z","v":163012,"vw":46.33761},{"c":46.52,"h":46.55,"l":46.17,"n":1364,"o":46.17,"t":"2025-10-28T04:00:00Z","v":145056,"vw":46.453327},{"c":46.32,"h":46.62,"l":46.23,"n":1648,"o":46.54,"t":"2025-10-29T04:00:00Z","v":177744,"vw":46.423802},{"c":46.06,"h":46.2,"l":46.01,"n":1191,"o":46.15,"t":"2025-10-30T04:00:00Z","v":123852,"vw":46.117775},{"c":45.95,"h":46.01,"l":45.8332,"n":1051,"o":45.98,"t":"2025-10-31T04:00:00Z","v":98193,"vw":45.922407},{"c":46.14,"h":46.24,"l":46.02,"n":1733,"o":46.1,"t":"2025-11-03T05:00:00Z","v":162502,"vw":46.179018},{"c":45.87,"h":46.1858,"l":45.86,"n":1239,"o":45.96,"t":"2025-11-04T05:00:00Z","v":600409,"vw":45.99906},{"c":46.34,"h":46.4461,"l":46.1,"n":1342,"o":46.11,"t":"2025-11-05T05:00:00Z","v":124452,"vw":46.354832},{"c":46.34,"h":46.64,"l":46.3201,"n":1377,"o":46.56,"t":"2025-11-06T05:00:00Z","v":107408,"vw":46.435212},{"c":46.43,"h":46.43,"l":46.06,"n":1468,"o":46.22,"t":"2025-11-07T05:00:00Z","v":136583,"vw":46.225324},{"c":46.9,"h":46.9,"l":46.65,"n":1345,"o":46.76,"t":"2025-11-10T05:00:00Z","v":122351,"vw":46.787358},{"c":47.07,"h":47.09,"l":46.91,"n":1206,"o":46.91,"t":"2025-11-11T05:00:00Z","v":99483,"vw":47.023539},{"c":47.14,"h":47.22,"l":47.0401,"n":1015,"o":47.13,"t":"2025-11-12T05:00:00Z","v":114072,"vw":47.134874},{"c":46.92,"h":47.195,"l":46.7504,"n":1414,"o":47.18,"t":"2025-11-13T05:00:00Z","v":217810,"vw":46.906116},{"c":47.03,"h":47.23,"l":46.8,"n":1934,"o":46.88,"t":"2025-11-14T05:00:00Z","v":288462,"vw":47.057231},{"c":46.31,"h":46.68,"l":46.215,"n":2161,"o":46.52,"t":"2025-11-17T05:00:00Z","v":190971,"vw":46.458483},{"c":46.1,"h":46.2563,"l":45.91,"n":1929,"o":46.02,"t":"2025-11-18T05:00:00Z","v":235464,"vw":46.119025},{"c":45.98,"h":46.21,"l":45.871,"n":1347,"o":46.04,"t":"2025-11-19T05:00:00Z","v":172285,"vw":46.023812},{"c":45.68,"h":46.42,"l":45.66,"n":2298,"o":46.36,"t":"2025-11-20T05:00:00Z","v":227071,"vw":45.952651},{"c":45.74,"h":45.83,"l":45,"n":2166,"o":45.5,"t":"2025-11-21T05:00:00Z","v":212177,"vw":45.647026},{"c":45.88,"h":45.96,"l":45.74,"n":1645,"o":45.77,"t":"2025-11-24T05:00:00Z","v":126518,"vw":45.849568},{"c":46.18,"h":46.18,"l":45.805,"n":1497,"o":45.94,"t":"2025-11-25T05:00:00Z","v":377022,"vw":46.027775},{"c":46.47,"h":46.53,"l":46.26,"n":1825,"o":46.51,"t":"2025-11-26T05:00:00Z","v":188027,"vw":46.429062},{"c":46.63,"h":46.635,"l":46.44,"n":1139,"o":46.49,"t":"2025-11-28T05:00:00Z","v":63187,"vw":46.540288},{"c":46.65,"h":46.7499,"l":46.59,"n":1943,"o":46.59,"t":"2025-12-01T05:00:00Z","v":176144,"vw":46.68456},{"c":46.76,"h":46.82,"l":46.63,"n":1273,"o":46.74,"t":"2025-12-02T05:00:00Z","v":150402,"vw":46.735858},{"c":46.89,"h":46.89,"l":46.68,"n":1077,"o":46.68,"t":"2025-12-03T05:00:00Z","v":113379,"vw":46.82222},{"c":46.96,"h":46.98,"l":46.825,"n":1060,"o":46.98,"t":"2025-12-04T05:00:00Z","v":109955,"vw":46.925537},{"c":46.91,"h":47.29,"l":46.895,"n":1752,"o":47.05,"t":"2025-12-05T05:00:00Z","v":232776,"vw":47.072561},{"c":46.55,"h":46.745,"l":46.4833,"n":1238,"o":46.7,"t":"2025-12-08T05:00:00Z","v":127388,"vw":46.587401},{"c":46.53,"h":46.63,"l":46.38,"n":1437,"o":46.47,"t":"2025-12-09T05:00:00Z","v":131945,"vw":46.540393},{"c":46.87,"h":46.9365,"l":46.5,"n":2021,"o":46.53,"t":"2025-12-10T05:00:00Z","v":208521,"vw":46.651648},{"c":46.86,"h":46.9701,"l":46.68,"n":1858,"o":46.71,"t":"2025-12-11T05:00:00Z","v":196608,"vw":46.884878},{"c":46.72,"h":46.9886,"l":46.535,"n":1490,"o":46.93,"t":"2025-12-12T05:00:00Z","v":125873,"vw":46.665222},{"c":46.85,"h":47.09,"l":46.85,"n":1890,"o":47.01,"t":"2025-12-15T05:00:00Z","v":350092,"vw":46.918505},{"c":46.47,"h":46.68,"l":46.41,"n":1895,"o":46.6,"t":"2025-12-16T05:00:00Z","v":211864,"vw":46.517856},{"c":46.39,"h":46.72,"l":46.28,"n":2798,"o":46.57,"t":"2025-12-17T05:00:00Z","v":344490,"vw":46.531765},{"c":46.71,"h":46.88,"l":46.625,"n":1658,"o":46.71,"t":"2025-12-18T05:00:00Z","v":161010,"vw":46.767749},{"c":46.91,"h":47.0499,"l":46.88,"n":1756,"o":46.9,"t":"2025-12-19T05:00:00Z","v":183731,"vw":46.992663},{"c":46.89,"h":46.9591,"l":46.85,"n":1880,"o":46.9,"t":"2025-12-22T05:00:00Z","v":251053,"vw":46.910814},{"c":47.09,"h":47.09,"l":46.785,"n":1565,"o":46.82,"t":"2025-12-23T05:00:00Z","v":221103,"vw":47.001529},{"c":47.15,"h":47.2255,"l":47.13,"n":848,"o":47.18,"t":"2025-12-24T05:00:00Z","v":64102,"vw":47.185973},{"c":46.84,"h":46.91,"l":46.75,"n":1438,"o":46.76,"t":"2025-12-26T05:00:00Z","v":216043,"vw":46.797082},{"c":46.69,"h":46.81,"l":46.63,"n":1936,"o":46.65,"t":"2025-12-29T05:00:00Z","v":318748,"vw":46.674354},{"c":46.96,"h":46.965,"l":46.85,"n":1955,"o":46.91,"t":"2025-12-30T05:00:00Z","v":195814,"vw":46.913254},{"c":46.71,"h":46.77,"l":46.6128,"n":1711,"o":46.77,"t":"2025-12-31T05:00:00Z","v":141040,"vw":46.675945},{"c":47.28,"h":47.35,"l":47.1701,"n":2189,"o":47.21,"t":"2026-01-02T05:00:00Z","v":255463,"vw":47.262439},{"c":47.27,"h":47.305,"l":47.05,"n":2582,"o":47.11,"t":"2026-01-05T05:00:00Z","v":442898,"vw":47.225896},{"c":47.52,"h":47.6865,"l":47.5,"n":1610,"o":47.53,"t":"2026-01-06T05:00:00Z","v":306286,"vw":47.569957},{"c":47.4,"h":47.51,"l":47.35,"n":1966,"o":47.51,"t":"2026-01-07T05:00:00Z","v":300739,"vw":47.434863},{"c":47.22,"h":47.27,"l":47.07,"n":1916,"o":47.07,"t":"2026-01-08T05:00:00Z","v":175922,"vw":47.182174},{"c":47.5,"h":47.5,"l":47.32,"n":1489,"o":47.38,"t":"2026-01-09T05:00:00Z","v":160589,"vw":47.424625},{"c":47.88,"h":47.88,"l":47.555,"n":2186,"o":47.57,"t":"2026-01-12T05:00:00Z","v":230672,"vw":47.778234},{"c":47.68,"h":47.88,"l":47.6472,"n":1652,"o":47.88,"t":"2026-01-13T05:00:00Z","v":199734,"vw":47.729637},{"c":48.05,"h":48.05,"l":47.82,"n":1987,"o":47.87,"t":"2026-01-14T05:00:00Z","v":260222,"vw":47.903198},{"c":48.23,"h":48.36,"l":48.06,"n":1912,"o":48.14,"t":"2026-01-15T05:00:00Z","v":261566,"vw":48.243526},{"c":48.05,"h":48.06,"l":47.8801,"n":2053,"o":48.04,"t":"2026-01-16T05:00:00Z","v":295684,"vw":48.004842},{"c":48.15,"h":48.37,"l":48.065,"n":3528,"o":48.12,"t":"2026-01-20T05:00:00Z","v":493515,"vw":48.18213},{"c":48.56,"h":48.68,"l":48.36,"n":5196,"o":48.36,"t":"2026-01-21T05:00:00Z","v":782167,"vw":48.549361},{"c":48.93,"h":49.1,"l":48.84,"n":2878,"o":48.89,"t":"2026-01-22T05:00:00Z","v":401348,"vw":49.026892},{"c":49.26,"h":49.26,"l":48.79,"n":3120,"o":48.88,"t":"2026-01-23T05:00:00Z","v":498427,"vw":49.127558},{"c":49.68,"h":49.74,"l":49.43,"n":1994,"o":49.45,"t":"2026-01-26T05:00:00Z","v":213675,"vw":49.653878},{"c":50.46,"h":50.46,"l":49.98,"n":2165,"o":50.09,"t":"2026-01-27T05:00:00Z","v":257878,"vw":50.253384},{"c":50.42,"h":50.4894,"l":50.1,"n":2634,"o":50.395,"t":"2026-01-28T05:00:00Z","v":327167,"vw":50.224698},{"c":50.35,"h":50.67,"l":49.85,"n":2862,"o":50.61,"t":"2026-01-29T05:00:00Z","v":405062,"vw":50.263206},{"c":49.59,"h":50.03,"l":49.39,"n":2969,"o":49.96,"t":"2026-01-30T05:00:00Z","v":382314,"vw":49.712421},{"c":49.7,"h":49.73,"l":49.36,"n":3313,"o":49.36,"t":"2026-02-02T05:00:00Z","v":358711,"vw":49.617583},{"c":49.91,"h":50.08,"l":49.66,"n":2308,"o":49.92,"t":"2026-02-03T05:00:00Z","v":325801,"vw":49.867357},{"c":49.89,"h":50.39,"l":49.72,"n":5887,"o":50.36,"t":"2026-02-04T05:00:00Z","v":1352447,"vw":50.014504},{"c":49.62,"h":49.96,"l":49.47,"n":3169,"o":49.78,"t":"2026-02-05T05:00:00Z","v":390536,"vw":49.700003},{"c":50.46,"h":50.53,"l":50.05,"n":3166,"o":50.07,"t":"2026-02-06T05:00:00Z","v":496140,"vw":50.297031},{"c":50.94,"h":50.94,"l":50.52,"n":2115,"o":50.57,"t":"2026-02-09T05:00:00Z","v":319157,"vw":50.827341},{"c":50.99,"h":51.14,"l":50.9701,"n":2445,"o":51.05,"t":"2026-02-10T05:00:00Z","v":419100,"vw":51.04879},{"c":51.51,"h":51.52,"l":51.11,"n":2566,"o":51.23,"t":"2026-02-11T05:00:00Z","v":346419,"vw":51.377064},{"c":51.1,"h":51.6799,"l":51.01,"n":2502,"o":51.61,"t":"2026-02-12T05:00:00Z","v":338337,"vw":51.268908},{"c":51.19,"h":51.19,"l":50.7,"n":2355,"o":50.88,"t":"2026-02-13T05:00:00Z","v":284716,"vw":50.991111},{"c":51.12,"h":51.24,"l":50.5959,"n":3408,"o":51,"t":"2026-02-17T05:00:00Z","v":379200,"vw":50.98795},{"c":51.3,"h":51.58,"l":51.13,"n":1901,"o":51.31,"t":"2026-02-18T05:00:00Z","v":311396,"vw":51.32058},{"c":51.28,"h":51.3,"l":50.93,"n":1952,"o":51.1,"t":"2026-02-19T05:00:00Z","v":308048,"vw":51.147229},{"c":51.92,"h":51.925,"l":51.13,"n":3192,"o":51.13,"t":"2026-02-20T05:00:00Z","v":244097,"vw":51.678946},{"c":51.53,"h":51.91,"l":51.4,"n":2524,"o":51.66,"t":"2026-02-23T05:00:00Z","v":246401,"vw":51.619215},{"c":51.88,"h":52.005,"l":51.61,"n":2151,"o":51.67,"t":"2026-02-24T05:00:00Z","v":492337,"vw":51.887275},{"c":52.32,"h":52.34,"l":51.985,"n":2051,"o":52.19,"t":"2026-02-25T05:00:00Z","v":236094,"vw":52.222059},{"c":51.94,"h":52.14,"l":51.6444,"n":1913,"o":52.1,"t":"2026-02-26T05:00:00Z","v":314235,"vw":51.813123},{"c":51.74,"h":51.89,"l":51.59,"n":2184,"o":51.64,"t":"2026-02-27T05:00:00Z","v":366604,"vw":51.769483},{"c":51.3,"h":51.46,"l":50.84,"n":2653,"o":50.885,"t":"2026-03-02T05:00:00Z","v":244640,"vw":51.217184},{"c":49.82,"h":50.095,"l":48.87,"n":4063,"o":49.55,"t":"2026-03-03T05:00:00Z","v":651080,"vw":49.658994},{"c":50.17,"h":50.23,"l":49.5401,"n":3793,"o":49.79,"t":"2026-03-04T05:00:00Z","v":315309,"vw":49.935786},{"c":49.38,"h":49.87,"l":48.97,"n":5261,"o":49.57,"t":"2026-03-05T05:00:00Z","v":449132,"vw":49.316422},{"c":49.06,"h":49.26,"l":48.65,"n":2644,"o":48.77,"t":"2026-03-06T05:00:00Z","v":237422,"vw":49.077543},{"c":49.82,"h":49.895,"l":48.54,"n":3770,"o":48.83,"t":"2026-03-09T04:00:00Z","v":313994,"vw":49.080462},{"c":49.52,"h":50.1834,"l":49.335,"n":2681,"o":49.55,"t":"2026-03-10T04:00:00Z","v":340958,"vw":49.777519},{"c":49.75,"h":49.9701,"l":49.54,"n":1822,"o":49.66,"t":"2026-03-11T04:00:00Z","v":194796,"vw":49.728679},{"c":49.01,"h":49.695,"l":49.01,"n":2339,"o":49.66,"t":"2026-03-12T04:00:00Z","v":302208,"vw":49.258389},{"c":48.68,"h":49.54,"l":48.64,"n":3515,"o":49.24,"t":"2026-03-13T04:00:00Z","v":739860,"vw":48.82985},{"c":49.64,"h":49.785,"l":49.3159,"n":2108,"o":49.4,"t":"2026-03-16T04:00:00Z","v":236979,"vw":49.556963},{"c":49.95,"h":50.18,"l":49.71,"n":1573,"o":49.91,"t":"2026-03-17T04:00:00Z","v":219703,"vw":49.931985},{"c":49.07,"h":49.662,"l":49.055,"n":1865,"o":49.49,"t":"2026-03-18T04:00:00Z","v":187291,"vw":49.431291},{"c":49.52,"h":49.65,"l":48.57,"n":1496,"o":48.67,"t":"2026-03-19T04:00:00Z","v":117917,"vw":49.133237},{"c":48.19,"h":48.99,"l":48.0624,"n":1702,"o":48.99,"t":"2026-03-20T04:00:00Z","v":647965,"vw":48.657698},{"c":49.14,"h":49.4399,"l":48.675,"n":2082,"o":48.77,"t":"2026-03-23T04:00:00Z","v":253638,"vw":49.054322},{"c":48.76,"h":48.99,"l":48.375,"n":1631,"o":48.41,"t":"2026-03-24T04:00:00Z","v":233901,"vw":48.80276},{"c":49.57,"h":49.78,"l":49.26,"n":1493,"o":49.42,"t":"2026-03-25T04:00:00Z","v":183229,"vw":49.655464},{"c":48.38,"h":49.03,"l":48.36,"n":2217,"o":48.68,"t":"2026-03-26T04:00:00Z","v":263898,"vw":48.650797},{"c":48.25,"h":48.69,"l":48.2,"n":3048,"o":48.35,"t":"2026-03-27T04:00:00Z","v":328173,"vw":48.378908},{"c":48.37,"h":48.69,"l":48.1925,"n":2373,"o":48.66,"t":"2026-03-30T04:00:00Z","v":302114,"vw":48.423315},{"c":49.69,"h":49.76,"l":48.64,"n":1887,"o":48.64,"t":"2026-03-31T04:00:00Z","v":157401,"vw":49.181024},{"c":49.48,"h":49.84,"l":49.425,"n":2710,"o":49.48,"t":"2026-04-01T04:00:00Z","v":339507,"vw":49.608339},{"c":49.45,"h":49.68,"l":48.87,"n":1908,"o":48.96,"t":"2026-04-02T04:00:00Z","v":246551,"vw":49.281751},{"c":49.61,"h":49.808,"l":49.36,"n":1452,"o":49.48,"t":"2026-04-06T04:00:00Z","v":196528,"vw":49.613596},{"c":49.49,"h":49.5899,"l":49.08,"n":2122,"o":49.53,"t":"2026-04-07T04:00:00Z","v":205061,"vw":49.358425},{"c":51.07,"h":51.14,"l":50.6501,"n":1378,"o":51.11,"t":"2026-04-08T04:00:00Z","v":195785,"vw":50.903765},{"c":51.15,"h":51.27,"l":50.71,"n":1277,"o":50.77,"t":"2026-04-09T04:00:00Z","v":216304,"vw":51.076788},{"c":51.18,"h":51.4,"l":51.08,"n":1362,"o":51.25,"t":"2026-04-10T04:00:00Z","v":127957,"vw":51.213466},{"c":51.65,"h":51.68,"l":51.06,"n":1787,"o":51.06,"t":"2026-04-13T04:00:00Z","v":247712,"vw":51.421037},{"c":51.97,"h":52,"l":51.7331,"n":1289,"o":51.75,"t":"2026-04-14T04:00:00Z","v":142291,"vw":51.925732},{"c":51.96,"h":51.97,"l":51.62,"n":1199,"o":51.76,"t":"2026-04-15T04:00:00Z","v":125696,"vw":51.81873},{"c":51.89,"h":52.08,"l":51.71,"n":1385,"o":52,"t":"2026-04-16T04:00:00Z","v":153123,"vw":51.921557},{"c":52.6,"h":52.9,"l":52.5118,"n":1986,"o":52.66,"t":"2026-04-17T04:00:00Z","v":247996,"vw":52.643322},{"c":52.37,"h":52.4999,"l":52.195,"n":1739,"o":52.27,"t":"2026-04-20T04:00:00Z","v":133273,"vw":52.384507},{"c":52.08,"h":52.68,"l":51.99,"n":1166,"o":52.52,"t":"2026-04-21T04:00:00Z","v":111235,"vw":52.319189},{"c":52.52,"h":52.65,"l":52.422,"n":1023,"o":52.53,"t":"2026-04-22T04:00:00Z","v":115234,"vw":52.553716},{"c":51.75,"h":52.17,"l":51.41,"n":1525,"o":51.95,"t":"2026-04-23T04:00:00Z","v":135332,"vw":51.916229},{"c":52.18,"h":52.28,"l":51.95,"n":1330,"o":51.97,"t":"2026-04-24T04:00:00Z","v":138368,"vw":52.152565},{"c":51.7,"h":52,"l":51.55,"n":1669,"o":51.94,"t":"2026-04-27T04:00:00Z","v":287095,"vw":51.758666},{"c":51.89,"h":51.97,"l":51.7,"n":1464,"o":51.7,"t":"2026-04-28T04:00:00Z","v":108880,"vw":51.877605},{"c":51.73,"h":52.05,"l":51.67,"n":1259,"o":52.05,"t":"2026-04-29T04:00:00Z","v":113539,"vw":51.854208},{"c":52.42,"h":52.625,"l":51.9201,"n":1378,"o":52.11,"t":"2026-04-30T04:00:00Z","v":149873,"vw":52.296442},{"c":52.62,"h":52.99,"l":52.5,"n":1660,"o":52.59,"t":"2026-05-01T04:00:00Z","v":158002,"vw":52.693109},{"c":52.3,"h":52.75,"l":52.19,"n":1641,"o":52.48,"t":"2026-05-04T04:00:00Z","v":157822,"vw":52.411629},{"c":53.43,"h":53.6,"l":53.17,"n":1825,"o":53.21,"t":"2026-05-05T04:00:00Z","v":146564,"vw":53.399862},{"c":54.32,"h":54.37,"l":53.9746,"n":1540,"o":54.2,"t":"2026-05-06T04:00:00Z","v":151672,"vw":54.175961},{"c":53.68,"h":54.32,"l":53.67,"n":2080,"o":54.32,"t":"2026-05-07T04:00:00Z","v":279896,"vw":53.903671},{"c":54.56,"h":54.56,"l":54.295,"n":1497,"o":54.33,"t":"2026-05-08T04:00:00Z","v":195806,"vw":54.488741},{"c":54.73,"h":54.8365,"l":54.59,"n":1856,"o":54.6,"t":"2026-05-11T04:00:00Z","v":209390,"vw":54.716539},{"c":53.96,"h":54.09,"l":53.5504,"n":1739,"o":54.06,"t":"2026-05-12T04:00:00Z","v":151395,"vw":53.839321},{"c":53.86,"h":54.07,"l":53.685,"n":1877,"o":53.72,"t":"2026-05-13T04:00:00Z","v":162503,"vw":53.937409},{"c":53.95,"h":54.09,"l":53.7961,"n":1270,"o":53.88,"t":"2026-05-14T04:00:00Z","v":160874,"vw":53.924388},{"c":52.89,"h":53.11,"l":52.67,"n":1137,"o":52.99,"t":"2026-05-15T04:00:00Z","v":86585,"vw":52.903549},{"c":53.34,"h":53.44,"l":53.01,"n":1748,"o":53.37,"t":"2026-05-18T04:00:00Z","v":201644,"vw":53.249331},{"c":52.72,"h":53.02,"l":52.43,"n":1853,"o":52.45,"t":"2026-05-19T04:00:00Z","v":198920,"vw":52.727114},{"c":53.5,"h":53.6,"l":52.93,"n":3037,"o":53,"t":"2026-05-20T04:00:00Z","v":327371,"vw":53.424301},{"c":53.7,"h":54.0823,"l":53.365,"n":1811,"o":53.38,"t":"2026-05-21T04:00:00Z","v":334654,"vw":53.721547},{"c":54.05,"h":54.3299,"l":53.96,"n":1244,"o":54.15,"t":"2026-05-22T04:00:00Z","v":160776,"vw":54.122637},{"c":55.36,"h":55.405,"l":55.12,"n":1610,"o":55.12,"t":"2026-05-26T04:00:00Z","v":282807,"vw":55.238154},{"c":55.42,"h":55.69,"l":55.25,"n":1548,"o":55.62,"t":"2026-05-27T04:00:00Z","v":170502,"vw":55.411463},{"c":55.37,"h":55.52,"l":54.905,"n":2428,"o":55.02,"t":"2026-05-28T04:00:00Z","v":250520,"vw":55.266525},{"c":55.16,"h":55.34,"l":55.07,"n":1521,"o":55.32,"t":"2026-05-29T04:00:00Z","v":183204,"vw":55.228871},{"c":55.89,"h":56.09,"l":55.4701,"n":1920,"o":55.67,"t":"2026-06-01T04:00:00Z","v":199114,"vw":55.793216},{"c":56.44,"h":56.53,"l":56.1,"n":1719,"o":56.1,"t":"2026-06-02T04:00:00Z","v":203127,"vw":56.342425},{"c":55.77,"h":55.94,"l":55.6101,"n":1314,"o":55.85,"t":"2026-06-03T04:00:00Z","v":138784,"vw":55.778963},{"c":55.62,"h":55.69,"l":55.33,"n":1241,"o":55.5,"t":"2026-06-04T04:00:00Z","v":114134,"vw":55.568128},{"c":53.74,"h":54.7,"l":53.581,"n":2131,"o":54.7,"t":"2026-06-05T04:00:00Z","v":224413,"vw":54.118789},{"c":54.03,"h":54.3685,"l":53.99,"n":2202,"o":54.25,"t":"2026-06-08T04:00:00Z","v":269127,"vw":54.23737},{"c":54.3,"h":55.19,"l":53.745,"n":1868,"o":55.11,"t":"2026-06-09T04:00:00Z","v":241589,"vw":54.357927},{"c":53.89,"h":54.6202,"l":53.82,"n":1418,"o":54.2,"t":"2026-06-10T04:00:00Z","v":128094,"vw":54.118697},{"c":55.27,"h":55.48,"l":54.19,"n":1316,"o":54.24,"t":"2026-06-11T04:00:00Z","v":137840,"vw":54.853614},{"c":55.71,"h":55.9089,"l":55.315,"n":1204,"o":55.56,"t":"2026-06-12T04:00:00Z","v":135750,"vw":55.611682},{"c":56.25,"h":56.53,"l":56.15,"n":1466,"o":56.51,"t":"2026-06-15T04:00:00Z","v":234511,"vw":56.32297},{"c":55.67,"h":56.08,"l":55.67,"n":1724,"o":55.93,"t":"2026-06-16T04:00:00Z","v":216525,"vw":55.86604},{"c":55.25,"h":56.15,"l":55.15,"n":1553,"o":56.03,"t":"2026-06-17T04:00:00Z","v":265083,"vw":55.517985},{"c":55.69,"h":55.78,"l":55.5,"n":1202,"o":55.59,"t":"2026-06-18T04:00:00Z","v":124174,"vw":55.647025},{"c":55.99,"h":56.1899,"l":55.8922,"n":2583,"o":55.99,"t":"2026-06-22T04:00:00Z","v":202686,"vw":56.051076},{"c":54.91,"h":55.215,"l":54.68,"n":2221,"o":54.68,"t":"2026-06-23T04:00:00Z","v":223471,"vw":55.027353},{"c":54.31,"h":54.6,"l":54.05,"n":2269,"o":54.3,"t":"2026-06-24T04:00:00Z","v":334357,"vw":54.239311},{"c":53.72,"h":53.88,"l":53.295,"n":2197,"o":53.88,"t":"2026-06-25T04:00:00Z","v":297225,"vw":53.64151},{"c":53.05,"h":53.36,"l":52.745,"n":1734,"o":52.8,"t":"2026-06-26T04:00:00Z","v":423618,"vw":53.120779},{"c":53.54,"h":53.69,"l":53.015,"n":2018,"o":53.4,"t":"2026-06-29T04:00:00Z","v":255868,"vw":53.441998},{"c":53.79,"h":53.8397,"l":53.44,"n":1488,"o":53.44,"t":"2026-06-30T04:00:00Z","v":137770,"vw":53.7318},{"c":53.14,"h":53.4199,"l":53.09,"n":2242,"o":53.14,"t":"2026-07-01T04:00:00Z","v":418231,"vw":53.248421},{"c":53.38,"h":54.09,"l":53.0499,"n":1693,"o":53.82,"t":"2026-07-02T04:00:00Z","v":174628,"vw":53.381354},{"c":54.33,"h":54.43,"l":53.97,"n":2790,"o":54.02,"t":"2026-07-06T04:00:00Z","v":260185,"vw":54.297323},{"c":53.37,"h":53.8587,"l":53.2189,"n":1449,"o":53.65,"t":"2026-07-07T04:00:00Z","v":137032,"vw":53.436517},{"c":53.88,"h":53.95,"l":53.31,"n":1407,"o":53.47,"t":"2026-07-08T04:00:00Z","v":186441,"vw":53.646612},{"c":53.93,"h":54.095,"l":53.83,"n":1363,"o":53.83,"t":"2026-07-09T04:00:00Z","v":108003,"vw":54.012848},{"c":54.52,"h":54.58,"l":54.08,"n":2161,"o":54.16,"t":"2026-07-10T04:00:00Z","v":275589,"vw":54.461611},{"c":53.53,"h":53.9886,"l":53.405,"n":1386,"o":53.95,"t":"2026-07-13T04:00:00Z","v":169497,"vw":53.615838},{"c":53.83,"h":53.94,"l":53.66,"n":1359,"o":53.74,"t":"2026-07-14T04:00:00Z","v":108602,"vw":53.793735},{"c":53.81,"h":53.91,"l":53.375,"n":2063,"o":53.82,"t":"2026-07-15T04:00:00Z","v":256010,"vw":53.678031},{"c":53.18,"h":53.4,"l":53.04,"n":2365,"o":53.21,"t":"2026-07-16T04:00:00Z","v":210674,"vw":53.211927},{"c":52.86,"h":52.9,"l":52.3,"n":1667,"o":52.36,"t":"2026-07-17T04:00:00Z","v":161679,"vw":52.693703},{"c":52.64,"h":53.055,"l":52.5,"n":3575,"o":52.81,"t":"2026-07-20T04:00:00Z","v":253000,"vw":52.747707},{"c":53.45,"h":53.4799,"l":53.18,"n":1502,"o":53.4,"t":"2026-07-21T04:00:00Z","v":153192,"vw":53.397815},{"c":53.78,"h":53.93,"l":53.5,"n":1220,"o":53.5,"t":"2026-07-22T04:00:00Z","v":103822,"vw":53.829189},{"c":53.49,"h":53.7,"l":53.215,"n":1957,"o":53.5,"t":"2026-07-23T04:00:00Z","v":160439,"vw":53.437133},{"c":53.38,"h":53.6995,"l":53.31,"n":1439,"o":53.46,"t":"2026-07-24T04:00:00Z","v":112819,"vw":53.484658},{"c":53.32,"h":53.53,"l":53.02,"n":1538,"o":53.46,"t":"2026-07-27T04:00:00Z","v":148596,"vw":53.233448},{"c":52.82,"h":53.12,"l":52.62,"n":1429,"o":52.62,"t":"2026-07-28T04:00:00Z","v":216137,"vw":52.909307},{"c":52.31,"h":53,"l":52.12,"n":1633,"o":52.53,"t":"2026-07-29T04:00:00Z","v":167085,"vw":52.408759},{"c":53.6,"h":53.66,"l":53.0328,"n":1339,"o":53.04,"t":"2026-07-30T04:00:00Z","v":117462,"vw":53.42919},{"c":53.7,"h":53.97,"l":53.31,"n":2257,"o":53.81,"t":"2026-07-31T04:00:00Z","v":241648,"vw":53.595274},{"c":53.98,"h":54.11,"l":53.6188,"n":1516,"o":53.72,"t":"2026-08-03T04:00:00Z","v":108919,"vw":53.879233},{"c":54.63,"h":54.77,"l":54.15,"n":2234,"o":54.19,"t":"2026-08-04T04:00:00Z","v":446266,"vw":54.568666},{"c":54.37,"h":54.73,"l":54.32,"n":4218,"o":54.63,"t":"2026-08-05T04:00:00Z","v":2319705,"vw":54.547391},{"c":54.5,"h":54.71,"l":54.32,"n":1188,"o":54.42,"t":"2026-08-06T04:00:00Z","v":126751,"vw":54.521114},{"c":54.69,"h":54.77,"l":54.4215,"n":2492,"o":54.71,"t":"2026-08-07T04:00:00Z","v":142180,"vw":54.627876},{"c":54.66,"h":54.77,"l":54.6,"n":1542,"o":54.75,"t":"2026-08-10T04:00:00Z","v":117440,"vw":54.682621},{"c":54.41,"h":54.8325,"l":54.3403,"n":4683,"o":54.75,"t":"2026-08-11T04:00:00Z","v":796283,"vw":54.532575},{"c":54.67,"h":54.8489,"l":54.6,"n":1662,"o":54.81,"t":"2026-08-12T04:00:00Z","v":127589,"vw":54.714615},{"c":54.77,"h":54.9299,"l":54.7,"n":1589,"o":54.71,"t":"2026-08-13T04:00:00Z","v":127994,"vw":54.797658},{"c":54.61,"h":54.75,"l":54.47,"n":1228,"o":54.66,"t":"2026-08-14T04:00:00Z","v":104372,"vw":54.581749},{"c":54.71,"h":54.92,"l":54.6585,"n":1264,"o":54.77,"t":"2026-08-17T04:00:00Z","v":93845,"vw":54.815615},{"c":53.97,"h":54.37,"l":53.95,"n":1410,"o":54.21,"t":"2026-08-18T04:00:00Z","v":125452,"vw":54.077644},{"c":54.77,"h":54.95,"l":54.59,"n":2824,"o":54.95,"t":"2026-08-19T04:00:00Z","v":421455,"vw":54.751328},{"c":54.56,"h":54.71,"l":54.42,"n":1751,"o":54.42,"t":"2026-08-20T04:00:00Z","v":156421,"vw":54.539184},{"c":55.08,"h":55.205,"l":54.9803,"n":1706,"o":55.07,"t":"2026-08-21T04:00:00Z","v":173356,"vw":55.092563},{"c":55.08,"h":55.129,"l":54.965,"n":1356,"o":55.09,"t":"2026-08-24T04:00:00Z","v":135892,"vw":55.052186},{"c":55.53,"h":55.55,"l":55.2101,"n":1197,"o":55.25,"t":"2026-08-25T04:00:00Z","v":100283,"vw":55.409745},{"c":55.5,"h":55.69,"l":55.44,"n":3225,"o":55.56,"t":"2026-08-26T04:00:00Z","v":459579,"vw":55.497744},{"c":55.38,"h":55.505,"l":55.26,"n":2005,"o":55.42,"t":"2026-08-27T04:00:00Z","v":170923,"vw":55.378113},{"c":55.32,"h":55.7709,"l":55.2054,"n":1350,"o":55.72,"t":"2026-08-28T04:00:00Z","v":90858,"vw":55.409953},{"c":55.64,"h":55.87,"l":55.51,"n":2532,"o":55.87,"t":"2026-08-31T04:00:00Z","v":359475,"vw":55.658033},{"c":56.06,"h":56.45,"l":55.995,"n":2713,"o":56,"t":"2026-09-01T04:00:00Z","v":296479,"vw":56.208525},{"c":56.25,"h":56.305,"l":55.92,"n":1780,"o":56.02,"t":"2026-09-02T04:00:00Z","v":177931,"vw":56.161279},{"c":56.61,"h":56.67,"l":56.2816,"n":1443,"o":56.41,"t":"2026-09-03T04:00:00Z","v":107574,"vw":56.524674},{"c":57.1,"h":57.17,"l":56.7654,"n":2458,"o":56.8,"t":"2026-09-04T04:00:00Z","v":245743,"vw":56.978899},{"c":56.94,"h":57.09,"l":56.8,"n":1458,"o":56.91,"t":"2026-09-08T04:00:00Z","v":139130,"vw":56.921917},{"c":56.82,"h":57.005,"l":56.73,"n":1635,"o":56.93,"t":"2026-09-09T04:00:00Z","v":192102,"vw":56.864721},{"c":56.41,"h":56.6399,"l":56.32,"n":1646,"o":56.39,"t":"2026-09-10T04:00:00Z","v":160723,"vw":56.474921},{"c":56.75,"h":56.8498,"l":56.5801,"n":1330,"o":56.84,"t":"2026-09-11T04:00:00Z","v":187500,"vw":56.747092},{"c":56.18,"h":56.42,"l":55.91,"n":1438,"o":55.98,"t":"2026-09-14T04:00:00Z","v":187876,"vw":56.208459},{"c":55.8,"h":55.91,"l":55.6301,"n":1712,"o":55.91,"t":"2026-09-15T04:00:00Z","v":184950,"vw":55.799205},{"c":55.68,"h":56.25,"l":55.46,"n":1851,"o":56.04,"t":"2026-09-16T04:00:00Z","v":243456,"vw":55.913425},{"c":56.41,"h":56.455,"l":56.17,"n":1763,"o":56.36,"t":"2026-09-17T04:00:00Z","v":208602,"vw":56.357377},{"c":56.29,"h":56.31,"l":55.97,"n":1300,"o":56.14,"t":"2026-09-18T04:00:00Z","v":135621,"vw":56.135494},{"c":57.19,"h":57.38,"l":56.84,"n":1412,"o":56.99,"t":"2026-09-21T04:00:00Z","v":107633,"vw":57.131573},{"c":57.22,"h":57.41,"l":57.06,"n":1196,"o":57.06,"t":"2026-09-22T04:00:00Z","v":149408,"vw":57.201824},{"c":56.37,"h":56.76,"l":56.26,"n":2629,"o":56.67,"t":"2026-09-23T04:00:00Z","v":272608,"vw":56.467559},{"c":56.3,"h":56.685,"l":56.19,"n":1624,"o":56.58,"t":"2026-09-24T04:00:00Z","v":122922,"vw":56.428956},{"c":55.96,"h":56.15,"l":55.7126,"n":1646,"o":55.8,"t":"2026-09-25T04:00:00Z","v":115570,"vw":55.928239},{"c":55.74,"h":55.96,"l":55.49,"n":3345,"o":55.76,"t":"2026-09-28T04:00:00Z","v":486936,"vw":55.740819},{"c":55.5,"h":55.59,"l":55.23,"n":2227,"o":55.44,"t":"2026-09-29T04:00:00Z","v":296298,"vw":55.445627},{"c":55.31,"h":55.62,"l":55.22,"n":1462,"o":55.57,"t":"2026-09-30T04:00:00Z","v":137376,"vw":55.381971},{"c":54.9,"h":55.12,"l":54.645,"n":1956,"o":54.98,"t":"2026-10-01T04:00:00Z","v":341901,"vw":54.828994},{"c":55.42,"h":55.4699,"l":55.07,"n":1517,"o":55.29,"t":"2026-10-02T04:00:00Z","v":138059,"vw":55.252116},{"c":55.83,"h":55.91,"l":55.71,"n":1473,"o":55.78,"t":"2026-10-05T04:00:00Z","v":111579,"vw":55.815699},{"c":55.76,"h":55.95,"l":55.73,"n":1364,"o":55.94,"t":"2026-10-06T04:00:00Z","v":138956,"vw":55.829805},{"c":55.44,"h":55.52,"l":55.17,"n":1273,"o":55.31,"t":"2026-10-07T04:00:00Z","v":131448,"vw":55.38698},{"c":55.05,"h":55.32,"l":54.94,"n":2089,"o":55.07,"t":"2026-10-08T04:00:00Z","v":171352,"vw":55.074118},{"c":55.45,"h":55.5388,"l":55.31,"n":4897,"o":55.53,"t":"2026-10-09T04:00:00Z","v":1006339,"vw":55.388779},{"c":55.47,"h":55.6,"l":55.425,"n":1876,"o":55.56,"t":"2026-10-12T04:00:00Z","v":177825,"vw":55.510826},{"c":55.56,"h":55.635,"l":55.4,"n":1660,"o":55.4,"t":"2026-10-13T04:00:00Z","v":126551,"vw":55.519484},{"c":55,"h":55.25,"l":54.88,"n":1419,"o":55.14,"t":"2026-10-14T04:00:00Z","v":134544,"vw":55.002741},{"c":55.18,"h":55.25,"l":54.64,"n":2302,"o":54.84,"t":"2026-10-15T04:00:00Z","v":223590,"vw":55.017769},{"c":54.64,"h":54.88,"l":54.43,"n":1763,"o":54.86,"t":"2026-10-16T04:00:00Z","v":169757,"vw":54.645501},{"c":54.46,"h":54.77,"l":54.4,"n":1783,"o":54.71,"t":"2026-10-19T04:00:00Z","v":147823,"vw":54.507728},{"c":54.7,"h":54.7999,"l":54.16,"n":1261,"o":54.27,"t":"2026-10-20T04:00:00Z","v":100641,"vw":54.632536},{"c":54.79,"h":54.83,"l":54.61,"n":1265,"o":54.81,"t":"2026-10-21T04:00:00Z","v":89892,"vw":54.759584}],"volatilityBars":[{"c":57.0279,"h":57.0279,"l":56.945,"n":31,"o":56.99,"t":"2026-09-21T13:30:00Z","v":7623,"vw":56.981167},{"c":56.915,"h":56.945,"l":56.89,"n":66,"o":56.895,"t":"2026-09-21T13:45:00Z","v":7155,"vw":56.900172},{"c":56.93,"h":56.93,"l":56.84,"n":13,"o":56.915,"t":"2026-09-21T14:00:00Z","v":1540,"vw":56.904247},{"c":56.98,"h":56.985,"l":56.93,"n":30,"o":56.9519,"t":"2026-09-21T14:15:00Z","v":3945,"vw":56.969218},{"c":57.01,"h":57.01,"l":57.01,"n":2,"o":57.01,"t":"2026-09-21T14:30:00Z","v":330,"vw":57.01},{"c":57.06,"h":57.06,"l":57.01,"n":37,"o":57.05,"t":"2026-09-21T14:45:00Z","v":14631,"vw":57.020523},{"c":57.125,"h":57.13,"l":57.075,"n":34,"o":57.075,"t":"2026-09-21T15:00:00Z","v":3411,"vw":57.122234},{"c":57.13,"h":57.18,"l":57.13,"n":68,"o":57.14,"t":"2026-09-21T15:15:00Z","v":7275,"vw":57.150453},{"c":57.16,"h":57.16,"l":57.0902,"n":24,"o":57.13,"t":"2026-09-21T15:30:00Z","v":2419,"vw":57.141043},{"c":57.1598,"h":57.175,"l":57.1501,"n":24,"o":57.16,"t":"2026-09-21T15:45:00Z","v":3618,"vw":57.158813},{"c":57.215,"h":57.215,"l":57.16,"n":58,"o":57.169,"t":"2026-09-21T16:00:00Z","v":5562,"vw":57.178226},{"c":57.225,"h":57.225,"l":57.215,"n":4,"o":57.215,"t":"2026-09-21T16:15:00Z","v":714,"vw":57.217222},{"c":57.235,"h":57.28,"l":57.23,"n":27,"o":57.235,"t":"2026-09-21T16:30:00Z","v":3663,"vw":57.236842},{"c":57.2588,"h":57.2588,"l":57.21,"n":11,"o":57.235,"t":"2026-09-21T16:45:00Z","v":762,"vw":57.246995},{"c":57.24,"h":57.26,"l":57.24,"n":17,"o":57.26,"t":"2026-09-21T17:00:00Z","v":1411,"vw":57.243612},{"c":57.26,"h":57.26,"l":57.2401,"n":23,"o":57.2457,"t":"2026-09-21T17:15:00Z","v":1583,"vw":57.254361},{"c":57.2351,"h":57.28,"l":57.2351,"n":34,"o":57.26,"t":"2026-09-21T17:30:00Z","v":2416,"vw":57.246524},{"c":57.25,"h":57.28,"l":57.2337,"n":69,"o":57.28,"t":"2026-09-21T17:45:00Z","v":3476,"vw":57.26045},{"c":57.2602,"h":57.27,"l":57.26,"n":25,"o":57.27,"t":"2026-09-21T18:00:00Z","v":1408,"vw":57.265882},{"c":57.265,"h":57.305,"l":57.265,"n":37,"o":57.27,"t":"2026-09-21T18:15:00Z","v":3641,"vw":57.282909},{"c":57.2794,"h":57.306,"l":57.2794,"n":37,"o":57.3,"t":"2026-09-21T18:30:00Z","v":3071,"vw":57.28292},{"c":57.3,"h":57.31,"l":57.295,"n":19,"o":57.2983,"t":"2026-09-21T18:45:00Z","v":1210,"vw":57.300319},{"c":57.32,"h":57.32,"l":57.3,"n":44,"o":57.3,"t":"2026-09-21T19:00:00Z","v":4930,"vw":57.307484},{"c":57.2908,"h":57.3299,"l":57.2908,"n":40,"o":57.315,"t":"2026-09-21T19:15:00Z","v":4300,"vw":57.306518},{"c":57.33,"h":57.38,"l":57.32,"n":27,"o":57.32,"t":"2026-09-21T19:30:00Z","v":1987,"vw":57.334103},{"c":57.31,"h":57.3587,"l":57.2744,"n":69,"o":57.33,"t":"2026-09-21T19:45:00Z","v":4591,"vw":57.30985},{"c":57.19,"h":57.19,"l":57.19,"n":7,"o":57.19,"t":"2026-09-21T20:00:00Z","v":1242,"vw":57.19},{"c":57.07,"h":57.07,"l":57.05,"n":33,"o":57.05,"t":"2026-09-22T09:15:00Z","v":2026,"vw":57.06},{"c":57.2899,"h":57.2899,"l":57.06,"n":41,"o":57.06,"t":"2026-09-22T13:30:00Z","v":15269,"vw":57.124631},{"c":57.24,"h":57.3,"l":57.21,"n":25,"o":57.21,"t":"2026-09-22T13:45:00Z","v":4690,"vw":57.261014},{"c":57.225,"h":57.225,"l":57.225,"n":3,"o":57.225,"t":"2026-09-22T14:00:00Z","v":607,"vw":57.225},{"c":57.22,"h":57.235,"l":57.16,"n":6,"o":57.16,"t":"2026-09-22T14:15:00Z","v":728,"vw":57.188926},{"c":57.09,"h":57.27,"l":57.09,"n":56,"o":57.135,"t":"2026-09-22T14:30:00Z","v":7835,"vw":57.179694},{"c":57.21,"h":57.2274,"l":57.1205,"n":29,"o":57.1799,"t":"2026-09-22T14:45:00Z","v":5717,"vw":57.198725},{"c":57.16,"h":57.22,"l":57.16,"n":33,"o":57.2106,"t":"2026-09-22T15:00:00Z","v":9102,"vw":57.211106},{"c":57.205,"h":57.23,"l":57.165,"n":28,"o":57.195,"t":"2026-09-22T15:15:00Z","v":5784,"vw":57.198185},{"c":57.14,"h":57.19,"l":57.08,"n":77,"o":57.155,"t":"2026-09-22T15:30:00Z","v":18216,"vw":57.144556},{"c":57.11,"h":57.1499,"l":57.06,"n":16,"o":57.1049,"t":"2026-09-22T15:45:00Z","v":2307,"vw":57.120078},{"c":57.1599,"h":57.17,"l":57.065,"n":33,"o":57.14,"t":"2026-09-22T16:00:00Z","v":5008,"vw":57.121685},{"c":57.13,"h":57.16,"l":57.095,"n":21,"o":57.13,"t":"2026-09-22T16:15:00Z","v":2441,"vw":57.124355},{"c":57.16,"h":57.165,"l":57.1168,"n":12,"o":57.1168,"t":"2026-09-22T16:30:00Z","v":3639,"vw":57.131938},{"c":57.19,"h":57.1999,"l":57.1233,"n":23,"o":57.1238,"t":"2026-09-22T16:45:00Z","v":4180,"vw":57.159093},{"c":57.15,"h":57.23,"l":57.15,"n":28,"o":57.1501,"t":"2026-09-22T17:00:00Z","v":2771,"vw":57.186069},{"c":57.1699,"h":57.17,"l":57.1001,"n":11,"o":57.1287,"t":"2026-09-22T17:15:00Z","v":1361,"vw":57.146157},{"c":57.18,"h":57.21,"l":57.12,"n":17,"o":57.21,"t":"2026-09-22T17:30:00Z","v":2930,"vw":57.164619},{"c":57.2301,"h":57.31,"l":57.2301,"n":12,"o":57.31,"t":"2026-09-22T17:45:00Z","v":610,"vw":57.259948},{"c":57.3,"h":57.3,"l":57.23,"n":21,"o":57.24,"t":"2026-09-22T18:00:00Z","v":3729,"vw":57.282498},{"c":57.29,"h":57.32,"l":57.27,"n":20,"o":57.3,"t":"2026-09-22T18:15:00Z","v":10804,"vw":57.293751},{"c":57.23,"h":57.3,"l":57.23,"n":27,"o":57.285,"t":"2026-09-22T18:30:00Z","v":3630,"vw":57.272439},{"c":57.27,"h":57.31,"l":57.24,"n":60,"o":57.29,"t":"2026-09-22T18:45:00Z","v":13972,"vw":57.269921},{"c":57.2883,"h":57.2883,"l":57.24,"n":20,"o":57.265,"t":"2026-09-22T19:00:00Z","v":2555,"vw":57.258929},{"c":57.26,"h":57.32,"l":57.24,"n":70,"o":57.265,"t":"2026-09-22T19:15:00Z","v":7979,"vw":57.27669},{"c":57.35,"h":57.41,"l":57.32,"n":19,"o":57.32,"t":"2026-09-22T19:30:00Z","v":1217,"vw":57.342826},{"c":57.3,"h":57.36,"l":57.28,"n":41,"o":57.36,"t":"2026-09-22T19:45:00Z","v":2401,"vw":57.313475},{"c":57.22,"h":57.22,"l":57.22,"n":7,"o":57.22,"t":"2026-09-22T20:00:00Z","v":198,"vw":57.22},{"c":57.08,"h":57.36,"l":57.08,"n":14,"o":57.36,"t":"2026-09-22T22:45:00Z","v":600,"vw":57.22},{"c":56.68,"h":56.76,"l":56.6243,"n":116,"o":56.67,"t":"2026-09-23T13:30:00Z","v":13907,"vw":56.682651},{"c":56.58,"h":56.76,"l":56.54,"n":136,"o":56.67,"t":"2026-09-23T13:45:00Z","v":18726,"vw":56.578383},{"c":56.52,"h":56.6199,"l":56.52,"n":61,"o":56.59,"t":"2026-09-23T14:00:00Z","v":5097,"vw":56.558403},{"c":56.48,"h":56.55,"l":56.48,"n":91,"o":56.55,"t":"2026-09-23T14:15:00Z","v":5577,"vw":56.510266},{"c":56.52,"h":56.56,"l":56.48,"n":67,"o":56.5,"t":"2026-09-23T14:30:00Z","v":7534,"vw":56.507555},{"c":56.53,"h":56.56,"l":56.45,"n":85,"o":56.47,"t":"2026-09-23T14:45:00Z","v":6627,"vw":56.492429},{"c":56.57,"h":56.6,"l":56.525,"n":68,"o":56.55,"t":"2026-09-23T15:00:00Z","v":8679,"vw":56.548839},{"c":56.57,"h":56.6,"l":56.54,"n":57,"o":56.565,"t":"2026-09-23T15:15:00Z","v":7810,"vw":56.559501},{"c":56.54,"h":56.555,"l":56.49,"n":139,"o":56.555,"t":"2026-09-23T15:30:00Z","v":17006,"vw":56.509843},{"c":56.52,"h":56.5485,"l":56.47,"n":79,"o":56.5485,"t":"2026-09-23T15:45:00Z","v":5531,"vw":56.504114},{"c":56.505,"h":56.54,"l":56.48,"n":42,"o":56.54,"t":"2026-09-23T16:00:00Z","v":3329,"vw":56.49684},{"c":56.47,"h":56.52,"l":56.47,"n":82,"o":56.515,"t":"2026-09-23T16:15:00Z","v":12798,"vw":56.479533},{"c":56.455,"h":56.495,"l":56.45,"n":61,"o":56.495,"t":"2026-09-23T16:30:00Z","v":7585,"vw":56.476716},{"c":56.36,"h":56.4693,"l":56.33,"n":30,"o":56.4693,"t":"2026-09-23T16:45:00Z","v":1961,"vw":56.388547},{"c":56.315,"h":56.36,"l":56.26,"n":47,"o":56.36,"t":"2026-09-23T17:00:00Z","v":3529,"vw":56.294813},{"c":56.305,"h":56.325,"l":56.3,"n":40,"o":56.325,"t":"2026-09-23T17:15:00Z","v":3942,"vw":56.311015},{"c":56.41,"h":56.41,"l":56.27,"n":56,"o":56.3,"t":"2026-09-23T17:30:00Z","v":3829,"vw":56.295935},{"c":56.46,"h":56.47,"l":56.41,"n":63,"o":56.43,"t":"2026-09-23T17:45:00Z","v":5302,"vw":56.426602},{"c":56.43,"h":56.48,"l":56.42,"n":32,"o":56.46,"t":"2026-09-23T18:00:00Z","v":2410,"vw":56.439312},{"c":56.41,"h":56.4799,"l":56.41,"n":71,"o":56.45,"t":"2026-09-23T18:15:00Z","v":5586,"vw":56.42754},{"c":56.37,"h":56.4095,"l":56.37,"n":37,"o":56.39,"t":"2026-09-23T18:30:00Z","v":1693,"vw":56.388564},{"c":56.42,"h":56.43,"l":56.37,"n":30,"o":56.38,"t":"2026-09-23T18:45:00Z","v":3226,"vw":56.398269},{"c":56.4185,"h":56.45,"l":56.39,"n":147,"o":56.42,"t":"2026-09-23T19:00:00Z","v":13216,"vw":56.415747},{"c":56.4,"h":56.46,"l":56.38,"n":174,"o":56.425,"t":"2026-09-23T19:15:00Z","v":18662,"vw":56.400501},{"c":56.38,"h":56.43,"l":56.38,"n":147,"o":56.41,"t":"2026-09-23T19:30:00Z","v":43097,"vw":56.401654},{"c":56.395,"h":56.425,"l":56.34,"n":234,"o":56.39,"t":"2026-09-23T19:45:00Z","v":18619,"vw":56.374767},{"c":56.37,"h":56.37,"l":56.37,"n":4,"o":56.37,"t":"2026-09-23T20:00:00Z","v":157,"vw":56.37},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-24T13:00:00Z","v":100,"vw":59},{"c":56.635,"h":56.635,"l":56.635,"n":1,"o":56.635,"t":"2026-09-24T13:15:00Z","v":100,"vw":56.635},{"c":56.57,"h":56.625,"l":56.5212,"n":48,"o":56.58,"t":"2026-09-24T13:30:00Z","v":4539,"vw":56.56919},{"c":56.525,"h":56.63,"l":56.525,"n":31,"o":56.585,"t":"2026-09-24T13:45:00Z","v":1579,"vw":56.585682},{"c":56.54,"h":56.64,"l":56.54,"n":67,"o":56.62,"t":"2026-09-24T14:00:00Z","v":4717,"vw":56.588817},{"c":56.49,"h":56.6,"l":56.485,"n":48,"o":56.6,"t":"2026-09-24T14:15:00Z","v":3507,"vw":56.533393},{"c":56.4201,"h":56.535,"l":56.4201,"n":34,"o":56.535,"t":"2026-09-24T14:30:00Z","v":4631,"vw":56.501007},{"c":56.4,"h":56.49,"l":56.39,"n":59,"o":56.43,"t":"2026-09-24T14:45:00Z","v":7691,"vw":56.436714},{"c":56.2501,"h":56.44,"l":56.2501,"n":19,"o":56.3301,"t":"2026-09-24T15:00:00Z","v":2470,"vw":56.343093},{"c":56.285,"h":56.33,"l":56.2615,"n":77,"o":56.2615,"t":"2026-09-24T15:15:00Z","v":5842,"vw":56.302001},{"c":56.295,"h":56.295,"l":56.19,"n":64,"o":56.19,"t":"2026-09-24T15:30:00Z","v":11044,"vw":56.242382},{"c":56.32,"h":56.34,"l":56.3077,"n":33,"o":56.31,"t":"2026-09-24T15:45:00Z","v":4233,"vw":56.33176},{"c":56.31,"h":56.31,"l":56.277,"n":9,"o":56.277,"t":"2026-09-24T16:00:00Z","v":623,"vw":56.297075},{"c":56.59,"h":56.59,"l":56.35,"n":18,"o":56.35,"t":"2026-09-24T16:15:00Z","v":705,"vw":56.4625},{"c":56.64,"h":56.685,"l":56.6363,"n":19,"o":56.6363,"t":"2026-09-24T16:30:00Z","v":1084,"vw":56.658202},{"c":56.605,"h":56.635,"l":56.56,"n":39,"o":56.63,"t":"2026-09-24T16:45:00Z","v":2460,"vw":56.598054},{"c":56.5799,"h":56.66,"l":56.535,"n":59,"o":56.6,"t":"2026-09-24T17:00:00Z","v":11348,"vw":56.603449},{"c":56.48,"h":56.54,"l":56.41,"n":57,"o":56.54,"t":"2026-09-24T17:15:00Z","v":12308,"vw":56.454052},{"c":56.355,"h":56.46,"l":56.355,"n":26,"o":56.455,"t":"2026-09-24T17:30:00Z","v":1316,"vw":56.422486},{"c":56.345,"h":56.43,"l":56.3364,"n":16,"o":56.4,"t":"2026-09-24T17:45:00Z","v":1437,"vw":56.371143},{"c":56.26,"h":56.26,"l":56.235,"n":8,"o":56.235,"t":"2026-09-24T18:00:00Z","v":406,"vw":56.248624},{"c":56.41,"h":56.41,"l":56.3,"n":37,"o":56.3,"t":"2026-09-24T18:15:00Z","v":5838,"vw":56.362212},{"c":56.37,"h":56.48,"l":56.34,"n":31,"o":56.44,"t":"2026-09-24T18:30:00Z","v":8708,"vw":56.404848},{"c":56.37,"h":56.45,"l":56.33,"n":13,"o":56.33,"t":"2026-09-24T18:45:00Z","v":2425,"vw":56.414813},{"c":56.355,"h":56.42,"l":56.3,"n":46,"o":56.405,"t":"2026-09-24T19:00:00Z","v":4651,"vw":56.356213},{"c":56.38,"h":56.38,"l":56.3001,"n":38,"o":56.3001,"t":"2026-09-24T19:15:00Z","v":2900,"vw":56.355263},{"c":56.36,"h":56.4271,"l":56.33,"n":50,"o":56.33,"t":"2026-09-24T19:30:00Z","v":2901,"vw":56.384537},{"c":56.42,"h":56.42,"l":56.31,"n":88,"o":56.365,"t":"2026-09-24T19:45:00Z","v":4554,"vw":56.371016},{"c":56.3,"h":56.3,"l":56.3,"n":5,"o":56.3,"t":"2026-09-24T20:00:00Z","v":268,"vw":56.3},{"c":55.85,"h":55.85,"l":55.775,"n":18,"o":55.8,"t":"2026-09-25T13:30:00Z","v":2761,"vw":55.804479},{"c":55.925,"h":55.94,"l":55.805,"n":97,"o":55.85,"t":"2026-09-25T13:45:00Z","v":22382,"vw":55.872258},{"c":55.76,"h":55.891,"l":55.7126,"n":27,"o":55.8616,"t":"2026-09-25T14:00:00Z","v":2670,"vw":55.789131},{"c":55.79,"h":55.79,"l":55.745,"n":14,"o":55.78,"t":"2026-09-25T14:15:00Z","v":723,"vw":55.768974},{"c":55.755,"h":55.83,"l":55.755,"n":19,"o":55.78,"t":"2026-09-25T14:30:00Z","v":900,"vw":55.777112},{"c":55.8211,"h":55.8211,"l":55.765,"n":16,"o":55.81,"t":"2026-09-25T14:45:00Z","v":1078,"vw":55.807795},{"c":55.8807,"h":55.8807,"l":55.825,"n":15,"o":55.825,"t":"2026-09-25T15:00:00Z","v":1231,"vw":55.865145},{"c":55.7756,"h":55.8499,"l":55.7756,"n":16,"o":55.8499,"t":"2026-09-25T15:15:00Z","v":2556,"vw":55.815544},{"c":55.8117,"h":55.865,"l":55.78,"n":68,"o":55.83,"t":"2026-09-25T15:30:00Z","v":4336,"vw":55.805927},{"c":55.9,"h":55.9,"l":55.745,"n":198,"o":55.745,"t":"2026-09-25T15:45:00Z","v":3517,"vw":55.784813},{"c":56.03,"h":56.0584,"l":55.905,"n":23,"o":55.905,"t":"2026-09-25T16:00:00Z","v":2178,"vw":55.957919},{"c":55.98,"h":56.075,"l":55.98,"n":28,"o":56.05,"t":"2026-09-25T16:15:00Z","v":3037,"vw":56.034169},{"c":55.99,"h":55.9999,"l":55.93,"n":24,"o":55.97,"t":"2026-09-25T16:30:00Z","v":1750,"vw":55.972679},{"c":55.91,"h":55.9573,"l":55.91,"n":7,"o":55.9573,"t":"2026-09-25T16:45:00Z","v":464,"vw":55.938843},{"c":55.91,"h":55.96,"l":55.87,"n":37,"o":55.92,"t":"2026-09-25T17:00:00Z","v":3440,"vw":55.922907},{"c":55.9,"h":55.915,"l":55.87,"n":13,"o":55.87,"t":"2026-09-25T17:15:00Z","v":1250,"vw":55.905395},{"c":55.92,"h":55.9799,"l":55.87,"n":37,"o":55.9799,"t":"2026-09-25T17:30:00Z","v":3415,"vw":55.890361},{"c":55.8999,"h":55.9099,"l":55.8999,"n":21,"o":55.9099,"t":"2026-09-25T17:45:00Z","v":358,"vw":55.904621},{"c":55.92,"h":55.92,"l":55.8853,"n":17,"o":55.89,"t":"2026-09-25T18:00:00Z","v":2533,"vw":55.893344},{"c":55.95,"h":55.9699,"l":55.91,"n":15,"o":55.91,"t":"2026-09-25T18:15:00Z","v":1290,"vw":55.936783},{"c":55.855,"h":55.98,"l":55.855,"n":21,"o":55.98,"t":"2026-09-25T18:30:00Z","v":1683,"vw":55.952281},{"c":55.95,"h":55.95,"l":55.88,"n":50,"o":55.9146,"t":"2026-09-25T18:45:00Z","v":6674,"vw":55.909665},{"c":55.945,"h":55.96,"l":55.86,"n":42,"o":55.94,"t":"2026-09-25T19:00:00Z","v":2944,"vw":55.917347},{"c":55.9,"h":55.98,"l":55.9,"n":54,"o":55.945,"t":"2026-09-25T19:15:00Z","v":4028,"vw":55.917863},{"c":55.92,"h":55.96,"l":55.905,"n":40,"o":55.91,"t":"2026-09-25T19:30:00Z","v":2722,"vw":55.928637},{"c":56.03,"h":56.15,"l":55.94,"n":162,"o":55.95,"t":"2026-09-25T19:45:00Z","v":28041,"vw":56.04139},{"c":55.96,"h":55.96,"l":55.96,"n":4,"o":55.96,"t":"2026-09-25T20:00:00Z","v":144,"vw":55.96},{"c":55.8232,"h":55.85,"l":55.76,"n":64,"o":55.76,"t":"2026-09-28T13:30:00Z","v":6849,"vw":55.772637},{"c":55.81,"h":55.865,"l":55.77,"n":104,"o":55.79,"t":"2026-09-28T13:45:00Z","v":8316,"vw":55.815197},{"c":55.835,"h":55.85,"l":55.78,"n":61,"o":55.81,"t":"2026-09-28T14:00:00Z","v":5938,"vw":55.825219},{"c":55.8451,"h":55.87,"l":55.8002,"n":37,"o":55.835,"t":"2026-09-28T14:15:00Z","v":6739,"vw":55.843333},{"c":55.67,"h":55.87,"l":55.67,"n":134,"o":55.87,"t":"2026-09-28T14:30:00Z","v":12575,"vw":55.785844},{"c":55.57,"h":55.67,"l":55.49,"n":379,"o":55.67,"t":"2026-09-28T14:45:00Z","v":35115,"vw":55.575726},{"c":55.55,"h":55.61,"l":55.55,"n":151,"o":55.57,"t":"2026-09-28T15:00:00Z","v":12831,"vw":55.582021},{"c":55.615,"h":55.66,"l":55.56,"n":113,"o":55.58,"t":"2026-09-28T15:15:00Z","v":13122,"vw":55.590214},{"c":55.5612,"h":55.66,"l":55.56,"n":100,"o":55.585,"t":"2026-09-28T15:30:00Z","v":9274,"vw":55.587808},{"c":55.625,"h":55.6399,"l":55.5518,"n":66,"o":55.58,"t":"2026-09-28T15:45:00Z","v":13145,"vw":55.605657},{"c":55.64,"h":55.65,"l":55.63,"n":137,"o":55.64,"t":"2026-09-28T16:00:00Z","v":10513,"vw":55.638488},{"c":55.945,"h":55.95,"l":55.65,"n":227,"o":55.65,"t":"2026-09-28T16:15:00Z","v":25050,"vw":55.766141},{"c":55.8077,"h":55.875,"l":55.8,"n":27,"o":55.875,"t":"2026-09-28T16:30:00Z","v":5024,"vw":55.853397},{"c":55.78,"h":55.83,"l":55.75,"n":33,"o":55.8164,"t":"2026-09-28T16:45:00Z","v":3446,"vw":55.796221},{"c":55.96,"h":55.96,"l":55.71,"n":200,"o":55.78,"t":"2026-09-28T17:00:00Z","v":17112,"vw":55.902162},{"c":55.845,"h":55.87,"l":55.8332,"n":16,"o":55.8332,"t":"2026-09-28T17:15:00Z","v":3707,"vw":55.868047},{"c":55.81,"h":55.875,"l":55.81,"n":30,"o":55.86,"t":"2026-09-28T17:30:00Z","v":10096,"vw":55.854666},{"c":55.83,"h":55.88,"l":55.82,"n":58,"o":55.87,"t":"2026-09-28T17:45:00Z","v":7520,"vw":55.849382},{"c":55.88,"h":55.89,"l":55.82,"n":75,"o":55.84,"t":"2026-09-28T18:00:00Z","v":6873,"vw":55.868868},{"c":55.84,"h":55.88,"l":55.84,"n":23,"o":55.88,"t":"2026-09-28T18:15:00Z","v":2787,"vw":55.869846},{"c":55.795,"h":55.85,"l":55.795,"n":41,"o":55.85,"t":"2026-09-28T18:30:00Z","v":4515,"vw":55.823143},{"c":55.855,"h":55.88,"l":55.7801,"n":76,"o":55.815,"t":"2026-09-28T18:45:00Z","v":7051,"vw":55.833695},{"c":55.805,"h":55.89,"l":55.7601,"n":41,"o":55.82,"t":"2026-09-28T19:00:00Z","v":3022,"vw":55.802743},{"c":55.82,"h":55.88,"l":55.7613,"n":131,"o":55.7613,"t":"2026-09-28T19:15:00Z","v":9788,"vw":55.848675},{"c":55.84,"h":55.87,"l":55.78,"n":56,"o":55.86,"t":"2026-09-28T19:30:00Z","v":3682,"vw":55.816816},{"c":55.78,"h":55.84,"l":55.7,"n":655,"o":55.84,"t":"2026-09-28T19:45:00Z","v":91443,"vw":55.757393},{"c":55.74,"h":55.74,"l":55.74,"n":7,"o":55.74,"t":"2026-09-28T20:00:00Z","v":72467,"vw":55.74},{"c":55.48,"h":55.49,"l":55.46,"n":3,"o":55.49,"t":"2026-09-29T13:15:00Z","v":600,"vw":55.471667},{"c":55.355,"h":55.44,"l":55.28,"n":97,"o":55.41,"t":"2026-09-29T13:30:00Z","v":41480,"vw":55.428999},{"c":55.45,"h":55.45,"l":55.36,"n":52,"o":55.37,"t":"2026-09-29T13:45:00Z","v":5101,"vw":55.413132},{"c":55.47,"h":55.49,"l":55.37,"n":108,"o":55.44,"t":"2026-09-29T14:00:00Z","v":44645,"vw":55.434417},{"c":55.495,"h":55.53,"l":55.44,"n":353,"o":55.47,"t":"2026-09-29T14:15:00Z","v":34139,"vw":55.467041},{"c":55.5341,"h":55.5341,"l":55.48,"n":18,"o":55.5,"t":"2026-09-29T14:30:00Z","v":1503,"vw":55.516753},{"c":55.48,"h":55.5125,"l":55.45,"n":36,"o":55.5,"t":"2026-09-29T14:45:00Z","v":2548,"vw":55.483477},{"c":55.41,"h":55.4699,"l":55.39,"n":31,"o":55.465,"t":"2026-09-29T15:00:00Z","v":4129,"vw":55.440025},{"c":55.325,"h":55.415,"l":55.295,"n":68,"o":55.415,"t":"2026-09-29T15:15:00Z","v":10390,"vw":55.355761},{"c":55.38,"h":55.42,"l":55.33,"n":78,"o":55.33,"t":"2026-09-29T15:30:00Z","v":12319,"vw":55.392416},{"c":55.36,"h":55.4,"l":55.29,"n":41,"o":55.35,"t":"2026-09-29T15:45:00Z","v":3049,"vw":55.367442},{"c":55.29,"h":55.372,"l":55.29,"n":27,"o":55.37,"t":"2026-09-29T16:00:00Z","v":5512,"vw":55.353406},{"c":55.37,"h":55.37,"l":55.3001,"n":16,"o":55.345,"t":"2026-09-29T16:15:00Z","v":1324,"vw":55.347778},{"c":55.3,"h":55.3449,"l":55.2801,"n":26,"o":55.31,"t":"2026-09-29T16:30:00Z","v":4315,"vw":55.309881},{"c":55.29,"h":55.3199,"l":55.27,"n":20,"o":55.3,"t":"2026-09-29T16:45:00Z","v":2770,"vw":55.305078},{"c":55.28,"h":55.3299,"l":55.23,"n":32,"o":55.27,"t":"2026-09-29T17:00:00Z","v":2661,"vw":55.259773},{"c":55.28,"h":55.315,"l":55.25,"n":22,"o":55.29,"t":"2026-09-29T17:15:00Z","v":2069,"vw":55.279195},{"c":55.34,"h":55.34,"l":55.29,"n":29,"o":55.3,"t":"2026-09-29T17:30:00Z","v":4197,"vw":55.313889},{"c":55.3,"h":55.33,"l":55.26,"n":33,"o":55.33,"t":"2026-09-29T17:45:00Z","v":3040,"vw":55.296192},{"c":55.35,"h":55.4,"l":55.3301,"n":38,"o":55.375,"t":"2026-09-29T18:00:00Z","v":5241,"vw":55.3665},{"c":55.415,"h":55.44,"l":55.3841,"n":17,"o":55.3841,"t":"2026-09-29T18:15:00Z","v":2358,"vw":55.418423},{"c":55.45,"h":55.513,"l":55.38,"n":34,"o":55.38,"t":"2026-09-29T18:30:00Z","v":2258,"vw":55.448273},{"c":55.45,"h":55.52,"l":55.43,"n":61,"o":55.45,"t":"2026-09-29T18:45:00Z","v":4662,"vw":55.470954},{"c":55.495,"h":55.53,"l":55.475,"n":38,"o":55.475,"t":"2026-09-29T19:00:00Z","v":3652,"vw":55.498935},{"c":55.525,"h":55.53,"l":55.48,"n":44,"o":55.52,"t":"2026-09-29T19:15:00Z","v":3377,"vw":55.50683},{"c":55.505,"h":55.55,"l":55.4601,"n":75,"o":55.485,"t":"2026-09-29T19:30:00Z","v":7005,"vw":55.520016},{"c":55.5,"h":55.59,"l":55.47,"n":445,"o":55.48,"t":"2026-09-29T19:45:00Z","v":47130,"vw":55.521055},{"c":55.5,"h":55.5,"l":55.5,"n":6,"o":55.5,"t":"2026-09-29T20:00:00Z","v":28116,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-09-30T11:15:00Z","v":420,"vw":55.5},{"c":55.48,"h":55.59,"l":55.47,"n":89,"o":55.57,"t":"2026-09-30T13:30:00Z","v":6102,"vw":55.531102},{"c":55.55,"h":55.55,"l":55.435,"n":41,"o":55.46,"t":"2026-09-30T13:45:00Z","v":10426,"vw":55.467246},{"c":55.59,"h":55.59,"l":55.555,"n":9,"o":55.57,"t":"2026-09-30T14:00:00Z","v":1678,"vw":55.560037},{"c":55.515,"h":55.62,"l":55.515,"n":36,"o":55.615,"t":"2026-09-30T14:15:00Z","v":3249,"vw":55.587733},{"c":55.4665,"h":55.5499,"l":55.4665,"n":7,"o":55.515,"t":"2026-09-30T14:30:00Z","v":1714,"vw":55.52377},{"c":55.5799,"h":55.5799,"l":55.52,"n":17,"o":55.55,"t":"2026-09-30T14:45:00Z","v":1308,"vw":55.548889},{"c":55.45,"h":55.5197,"l":55.3801,"n":61,"o":55.48,"t":"2026-09-30T15:00:00Z","v":6368,"vw":55.433314},{"c":55.3962,"h":55.49,"l":55.3962,"n":51,"o":55.47,"t":"2026-09-30T15:15:00Z","v":4033,"vw":55.436498},{"c":55.335,"h":55.44,"l":55.335,"n":49,"o":55.42,"t":"2026-09-30T15:30:00Z","v":7863,"vw":55.401962},{"c":55.41,"h":55.41,"l":55.2901,"n":87,"o":55.34,"t":"2026-09-30T15:45:00Z","v":8818,"vw":55.344049},{"c":55.38,"h":55.42,"l":55.3401,"n":43,"o":55.4,"t":"2026-09-30T16:00:00Z","v":7073,"vw":55.390507},{"c":55.4,"h":55.4,"l":55.355,"n":9,"o":55.36,"t":"2026-09-30T16:15:00Z","v":962,"vw":55.365791},{"c":55.38,"h":55.38,"l":55.32,"n":24,"o":55.355,"t":"2026-09-30T16:30:00Z","v":1477,"vw":55.343413},{"c":55.365,"h":55.39,"l":55.2957,"n":33,"o":55.345,"t":"2026-09-30T16:45:00Z","v":4340,"vw":55.354307},{"c":55.33,"h":55.39,"l":55.33,"n":18,"o":55.38,"t":"2026-09-30T17:00:00Z","v":2546,"vw":55.374167},{"c":55.315,"h":55.3396,"l":55.27,"n":19,"o":55.27,"t":"2026-09-30T17:15:00Z","v":3137,"vw":55.312157},{"c":55.345,"h":55.36,"l":55.335,"n":26,"o":55.34,"t":"2026-09-30T17:30:00Z","v":1732,"vw":55.347252},{"c":55.38,"h":55.39,"l":55.3021,"n":29,"o":55.32,"t":"2026-09-30T17:45:00Z","v":1548,"vw":55.360371},{"c":55.33,"h":55.39,"l":55.3062,"n":49,"o":55.35,"t":"2026-09-30T18:00:00Z","v":4741,"vw":55.359519},{"c":55.33,"h":55.37,"l":55.305,"n":17,"o":55.37,"t":"2026-09-30T18:15:00Z","v":3052,"vw":55.332452},{"c":55.32,"h":55.36,"l":55.24,"n":76,"o":55.305,"t":"2026-09-30T18:30:00Z","v":8053,"vw":55.316691},{"c":55.2832,"h":55.32,"l":55.22,"n":36,"o":55.32,"t":"2026-09-30T18:45:00Z","v":3124,"vw":55.28189},{"c":55.34,"h":55.34,"l":55.27,"n":48,"o":55.305,"t":"2026-09-30T19:00:00Z","v":2683,"vw":55.317924},{"c":55.2901,"h":55.37,"l":55.29,"n":53,"o":55.34,"t":"2026-09-30T19:15:00Z","v":5314,"vw":55.325499},{"c":55.25,"h":55.37,"l":55.25,"n":73,"o":55.3593,"t":"2026-09-30T19:30:00Z","v":14394,"vw":55.324734},{"c":55.43,"h":55.43,"l":55.27,"n":138,"o":55.315,"t":"2026-09-30T19:45:00Z","v":14304,"vw":55.327601},{"c":55.31,"h":55.31,"l":55.31,"n":5,"o":55.31,"t":"2026-09-30T20:00:00Z","v":854,"vw":55.31},{"c":55.12,"h":55.12,"l":54.92,"n":57,"o":54.98,"t":"2026-10-01T13:30:00Z","v":4317,"vw":54.998566},{"c":55.115,"h":55.12,"l":55.03,"n":17,"o":55.055,"t":"2026-10-01T13:45:00Z","v":5899,"vw":55.052173},{"c":54.93,"h":55.01,"l":54.91,"n":49,"o":55.01,"t":"2026-10-01T14:00:00Z","v":3171,"vw":54.952305},{"c":54.9225,"h":54.94,"l":54.86,"n":26,"o":54.94,"t":"2026-10-01T14:15:00Z","v":1492,"vw":54.90174},{"c":54.89,"h":54.97,"l":54.8882,"n":33,"o":54.89,"t":"2026-10-01T14:30:00Z","v":2911,"vw":54.905498},{"c":54.795,"h":54.86,"l":54.77,"n":23,"o":54.86,"t":"2026-10-01T14:45:00Z","v":1634,"vw":54.799477},{"c":54.68,"h":54.7679,"l":54.6651,"n":37,"o":54.7679,"t":"2026-10-01T15:00:00Z","v":3527,"vw":54.708881},{"c":54.785,"h":54.805,"l":54.75,"n":34,"o":54.75,"t":"2026-10-01T15:15:00Z","v":3719,"vw":54.774149},{"c":54.76,"h":54.78,"l":54.645,"n":82,"o":54.695,"t":"2026-10-01T15:30:00Z","v":14790,"vw":54.673569},{"c":54.725,"h":54.725,"l":54.6488,"n":29,"o":54.6488,"t":"2026-10-01T15:45:00Z","v":1544,"vw":54.682327},{"c":54.76,"h":54.789,"l":54.69,"n":37,"o":54.69,"t":"2026-10-01T16:00:00Z","v":3132,"vw":54.762559},{"c":54.79,"h":54.8,"l":54.755,"n":26,"o":54.79,"t":"2026-10-01T16:15:00Z","v":1775,"vw":54.780366},{"c":54.74,"h":54.83,"l":54.7014,"n":73,"o":54.78,"t":"2026-10-01T16:30:00Z","v":6048,"vw":54.787999},{"c":54.67,"h":54.79,"l":54.67,"n":51,"o":54.75,"t":"2026-10-01T16:45:00Z","v":5060,"vw":54.736012},{"c":54.74,"h":54.77,"l":54.73,"n":29,"o":54.73,"t":"2026-10-01T17:00:00Z","v":2125,"vw":54.743718},{"c":54.88,"h":54.8873,"l":54.79,"n":26,"o":54.79,"t":"2026-10-01T17:15:00Z","v":3207,"vw":54.853063},{"c":54.93,"h":54.99,"l":54.895,"n":47,"o":54.895,"t":"2026-10-01T17:30:00Z","v":3741,"vw":54.947036},{"c":54.835,"h":54.9664,"l":54.835,"n":69,"o":54.93,"t":"2026-10-01T17:45:00Z","v":4391,"vw":54.920371},{"c":54.835,"h":54.835,"l":54.76,"n":118,"o":54.83,"t":"2026-10-01T18:00:00Z","v":94893,"vw":54.774649},{"c":54.8362,"h":54.885,"l":54.81,"n":69,"o":54.83,"t":"2026-10-01T18:15:00Z","v":10599,"vw":54.844846},{"c":54.885,"h":54.92,"l":54.87,"n":19,"o":54.87,"t":"2026-10-01T18:30:00Z","v":4514,"vw":54.885355},{"c":54.905,"h":54.91,"l":54.84,"n":201,"o":54.9,"t":"2026-10-01T18:45:00Z","v":83131,"vw":54.856469},{"c":54.87,"h":54.905,"l":54.84,"n":162,"o":54.905,"t":"2026-10-01T19:00:00Z","v":30615,"vw":54.869445},{"c":54.9,"h":54.9,"l":54.8201,"n":79,"o":54.87,"t":"2026-10-01T19:15:00Z","v":18545,"vw":54.869668},{"c":54.89,"h":54.895,"l":54.84,"n":23,"o":54.895,"t":"2026-10-01T19:30:00Z","v":2662,"vw":54.884041},{"c":54.92,"h":54.98,"l":54.8625,"n":141,"o":54.9,"t":"2026-10-01T19:45:00Z","v":15885,"vw":54.910799},{"c":54.9,"h":54.9,"l":54.9,"n":6,"o":54.9,"t":"2026-10-01T20:00:00Z","v":411,"vw":54.9},{"c":55.28,"h":55.29,"l":55.174,"n":44,"o":55.29,"t":"2026-10-02T13:30:00Z","v":2910,"vw":55.259236},{"c":55.325,"h":55.33,"l":55.18,"n":68,"o":55.2899,"t":"2026-10-02T13:45:00Z","v":12258,"vw":55.274024},{"c":55.38,"h":55.4699,"l":55.355,"n":48,"o":55.37,"t":"2026-10-02T14:00:00Z","v":4231,"vw":55.402612},{"c":55.37,"h":55.41,"l":55.355,"n":27,"o":55.36,"t":"2026-10-02T14:15:00Z","v":3242,"vw":55.380344},{"c":55.42,"h":55.43,"l":55.37,"n":26,"o":55.375,"t":"2026-10-02T14:30:00Z","v":1458,"vw":55.381975},{"c":55.295,"h":55.395,"l":55.2498,"n":33,"o":55.38,"t":"2026-10-02T14:45:00Z","v":2534,"vw":55.324433},{"c":55.13,"h":55.3,"l":55.08,"n":33,"o":55.265,"t":"2026-10-02T15:00:00Z","v":3859,"vw":55.206583},{"c":55.13,"h":55.1789,"l":55.07,"n":28,"o":55.1789,"t":"2026-10-02T15:15:00Z","v":3798,"vw":55.092969},{"c":55.12,"h":55.17,"l":55.09,"n":65,"o":55.09,"t":"2026-10-02T15:30:00Z","v":9292,"vw":55.12449},{"c":55.14,"h":55.18,"l":55.13,"n":21,"o":55.1699,"t":"2026-10-02T15:45:00Z","v":2099,"vw":55.153544},{"c":55.155,"h":55.2,"l":55.145,"n":33,"o":55.2,"t":"2026-10-02T16:00:00Z","v":2682,"vw":55.172471},{"c":55.17,"h":55.2,"l":55.1315,"n":22,"o":55.1999,"t":"2026-10-02T16:15:00Z","v":1645,"vw":55.166424},{"c":55.12,"h":55.19,"l":55.1,"n":33,"o":55.125,"t":"2026-10-02T16:30:00Z","v":2932,"vw":55.13962},{"c":55.18,"h":55.18,"l":55.125,"n":14,"o":55.125,"t":"2026-10-02T16:45:00Z","v":1467,"vw":55.15901},{"c":55.22,"h":55.22,"l":55.16,"n":14,"o":55.16,"t":"2026-10-02T17:00:00Z","v":2362,"vw":55.187982},{"c":55.135,"h":55.2,"l":55.135,"n":20,"o":55.2,"t":"2026-10-02T17:15:00Z","v":2713,"vw":55.158901},{"c":55.21,"h":55.21,"l":55.155,"n":15,"o":55.155,"t":"2026-10-02T17:30:00Z","v":2012,"vw":55.1654},{"c":55.16,"h":55.26,"l":55.16,"n":67,"o":55.18,"t":"2026-10-02T17:45:00Z","v":10483,"vw":55.205355},{"c":55.205,"h":55.22,"l":55.18,"n":24,"o":55.2,"t":"2026-10-02T18:00:00Z","v":3122,"vw":55.196987},{"c":55.24,"h":55.24,"l":55.16,"n":22,"o":55.18,"t":"2026-10-02T18:15:00Z","v":2948,"vw":55.212812},{"c":55.24,"h":55.24,"l":55.17,"n":23,"o":55.24,"t":"2026-10-02T18:30:00Z","v":1175,"vw":55.210972},{"c":55.235,"h":55.28,"l":55.2,"n":36,"o":55.205,"t":"2026-10-02T18:45:00Z","v":5405,"vw":55.219074},{"c":55.295,"h":55.31,"l":55.27,"n":57,"o":55.27,"t":"2026-10-02T19:00:00Z","v":10068,"vw":55.272875},{"c":55.34,"h":55.36,"l":55.27,"n":100,"o":55.295,"t":"2026-10-02T19:15:00Z","v":10187,"vw":55.299835},{"c":55.335,"h":55.3897,"l":55.32,"n":90,"o":55.34,"t":"2026-10-02T19:30:00Z","v":9067,"vw":55.344208},{"c":55.38,"h":55.4,"l":55.32,"n":125,"o":55.3625,"t":"2026-10-02T19:45:00Z","v":12897,"vw":55.368898},{"c":55.42,"h":55.42,"l":55.42,"n":8,"o":55.42,"t":"2026-10-02T20:00:00Z","v":339,"vw":55.42},{"c":55.538,"h":55.538,"l":55.538,"n":7,"o":55.538,"t":"2026-10-02T22:45:00Z","v":850,"vw":55.538},{"c":55.9,"h":55.91,"l":55.78,"n":86,"o":55.78,"t":"2026-10-05T13:30:00Z","v":9562,"vw":55.816909},{"c":55.7899,"h":55.82,"l":55.726,"n":54,"o":55.78,"t":"2026-10-05T13:45:00Z","v":8509,"vw":55.786086},{"c":55.836,"h":55.87,"l":55.79,"n":12,"o":55.79,"t":"2026-10-05T14:00:00Z","v":974,"vw":55.823143},{"c":55.81,"h":55.84,"l":55.7759,"n":26,"o":55.84,"t":"2026-10-05T14:15:00Z","v":3682,"vw":55.806145},{"c":55.79,"h":55.819,"l":55.72,"n":55,"o":55.8182,"t":"2026-10-05T14:30:00Z","v":4812,"vw":55.757256},{"c":55.83,"h":55.83,"l":55.745,"n":23,"o":55.745,"t":"2026-10-05T14:45:00Z","v":1136,"vw":55.786998},{"c":55.79,"h":55.8391,"l":55.7201,"n":54,"o":55.82,"t":"2026-10-05T15:00:00Z","v":7992,"vw":55.811902},{"c":55.77,"h":55.79,"l":55.713,"n":20,"o":55.79,"t":"2026-10-05T15:15:00Z","v":1763,"vw":55.739999},{"c":55.75,"h":55.778,"l":55.74,"n":14,"o":55.775,"t":"2026-10-05T15:30:00Z","v":1694,"vw":55.771235},{"c":55.8,"h":55.8,"l":55.755,"n":57,"o":55.755,"t":"2026-10-05T15:45:00Z","v":7275,"vw":55.772691},{"c":55.795,"h":55.8099,"l":55.71,"n":10,"o":55.71,"t":"2026-10-05T16:00:00Z","v":646,"vw":55.775631},{"c":55.7816,"h":55.81,"l":55.7786,"n":39,"o":55.78,"t":"2026-10-05T16:15:00Z","v":5661,"vw":55.793003},{"c":55.82,"h":55.82,"l":55.78,"n":13,"o":55.78,"t":"2026-10-05T16:30:00Z","v":1270,"vw":55.786635},{"c":55.78,"h":55.83,"l":55.78,"n":41,"o":55.8,"t":"2026-10-05T16:45:00Z","v":2509,"vw":55.80886},{"c":55.8,"h":55.81,"l":55.7802,"n":38,"o":55.7802,"t":"2026-10-05T17:00:00Z","v":4839,"vw":55.79646},{"c":55.79,"h":55.8,"l":55.79,"n":44,"o":55.8,"t":"2026-10-05T17:15:00Z","v":2753,"vw":55.795249},{"c":55.785,"h":55.8,"l":55.77,"n":30,"o":55.7805,"t":"2026-10-05T17:30:00Z","v":2723,"vw":55.790229},{"c":55.805,"h":55.84,"l":55.77,"n":64,"o":55.81,"t":"2026-10-05T17:45:00Z","v":2641,"vw":55.807121},{"c":55.85,"h":55.87,"l":55.85,"n":29,"o":55.85,"t":"2026-10-05T18:00:00Z","v":1536,"vw":55.866759},{"c":55.88,"h":55.88,"l":55.832,"n":29,"o":55.8627,"t":"2026-10-05T18:15:00Z","v":3031,"vw":55.857055},{"c":55.88,"h":55.89,"l":55.835,"n":50,"o":55.85,"t":"2026-10-05T18:30:00Z","v":5170,"vw":55.871046},{"c":55.8706,"h":55.89,"l":55.82,"n":57,"o":55.8786,"t":"2026-10-05T18:45:00Z","v":7689,"vw":55.857329},{"c":55.9,"h":55.9,"l":55.875,"n":32,"o":55.895,"t":"2026-10-05T19:00:00Z","v":5054,"vw":55.889797},{"c":55.88,"h":55.91,"l":55.8501,"n":46,"o":55.905,"t":"2026-10-05T19:15:00Z","v":3667,"vw":55.883695},{"c":55.865,"h":55.865,"l":55.85,"n":19,"o":55.85,"t":"2026-10-05T19:30:00Z","v":1769,"vw":55.853535},{"c":55.82,"h":55.85,"l":55.8068,"n":93,"o":55.85,"t":"2026-10-05T19:45:00Z","v":5621,"vw":55.822169},{"c":55.83,"h":55.83,"l":55.83,"n":4,"o":55.83,"t":"2026-10-05T20:00:00Z","v":251,"vw":55.83},{"c":55.85,"h":55.94,"l":55.85,"n":69,"o":55.94,"t":"2026-10-06T13:30:00Z","v":8312,"vw":55.918649},{"c":55.85,"h":55.8713,"l":55.81,"n":87,"o":55.84,"t":"2026-10-06T13:45:00Z","v":10236,"vw":55.831148},{"c":55.85,"h":55.95,"l":55.85,"n":42,"o":55.87,"t":"2026-10-06T14:00:00Z","v":2398,"vw":55.880601},{"c":55.765,"h":55.82,"l":55.75,"n":16,"o":55.82,"t":"2026-10-06T14:15:00Z","v":3609,"vw":55.800869},{"c":55.795,"h":55.83,"l":55.7501,"n":69,"o":55.79,"t":"2026-10-06T14:30:00Z","v":11165,"vw":55.795971},{"c":55.83,"h":55.8496,"l":55.81,"n":23,"o":55.81,"t":"2026-10-06T14:45:00Z","v":4703,"vw":55.831604},{"c":55.9,"h":55.9,"l":55.84,"n":26,"o":55.86,"t":"2026-10-06T15:00:00Z","v":3207,"vw":55.863397},{"c":55.84,"h":55.9,"l":55.84,"n":11,"o":55.9,"t":"2026-10-06T15:15:00Z","v":4308,"vw":55.845589},{"c":55.8,"h":55.88,"l":55.8,"n":40,"o":55.835,"t":"2026-10-06T15:30:00Z","v":5186,"vw":55.830878},{"c":55.8697,"h":55.89,"l":55.835,"n":15,"o":55.89,"t":"2026-10-06T15:45:00Z","v":3419,"vw":55.860443},{"c":55.8,"h":55.88,"l":55.76,"n":34,"o":55.87,"t":"2026-10-06T16:00:00Z","v":4050,"vw":55.822632},{"c":55.84,"h":55.84,"l":55.79,"n":19,"o":55.83,"t":"2026-10-06T16:15:00Z","v":1458,"vw":55.825247},{"c":55.8236,"h":55.84,"l":55.805,"n":21,"o":55.84,"t":"2026-10-06T16:30:00Z","v":1297,"vw":55.81683},{"c":55.7882,"h":55.8183,"l":55.7601,"n":38,"o":55.8,"t":"2026-10-06T16:45:00Z","v":7347,"vw":55.773883},{"c":55.78,"h":55.79,"l":55.7482,"n":23,"o":55.79,"t":"2026-10-06T17:00:00Z","v":2992,"vw":55.759646},{"c":55.8,"h":55.8,"l":55.73,"n":33,"o":55.7783,"t":"2026-10-06T17:15:00Z","v":3450,"vw":55.780908},{"c":55.83,"h":55.84,"l":55.805,"n":14,"o":55.81,"t":"2026-10-06T17:30:00Z","v":1525,"vw":55.826037},{"c":55.86,"h":55.86,"l":55.82,"n":29,"o":55.85,"t":"2026-10-06T17:45:00Z","v":1423,"vw":55.835498},{"c":55.875,"h":55.91,"l":55.8201,"n":92,"o":55.86,"t":"2026-10-06T18:00:00Z","v":17991,"vw":55.882194},{"c":55.84,"h":55.9198,"l":55.82,"n":22,"o":55.82,"t":"2026-10-06T18:15:00Z","v":2679,"vw":55.860555},{"c":55.84,"h":55.86,"l":55.77,"n":38,"o":55.84,"t":"2026-10-06T18:30:00Z","v":6640,"vw":55.825264},{"c":55.85,"h":55.85,"l":55.815,"n":36,"o":55.85,"t":"2026-10-06T18:45:00Z","v":3394,"vw":55.831954},{"c":55.79,"h":55.84,"l":55.79,"n":33,"o":55.84,"t":"2026-10-06T19:00:00Z","v":2585,"vw":55.816212},{"c":55.815,"h":55.85,"l":55.7901,"n":35,"o":55.85,"t":"2026-10-06T19:15:00Z","v":4532,"vw":55.809484},{"c":55.8,"h":55.83,"l":55.775,"n":30,"o":55.815,"t":"2026-10-06T19:30:00Z","v":5774,"vw":55.787641},{"c":55.76,"h":55.82,"l":55.76,"n":94,"o":55.79,"t":"2026-10-06T19:45:00Z","v":7140,"vw":55.768482},{"c":55.76,"h":55.76,"l":55.76,"n":5,"o":55.76,"t":"2026-10-06T20:00:00Z","v":928,"vw":55.76},{"c":55.29,"h":55.29,"l":55.29,"n":1,"o":55.29,"t":"2026-10-07T13:15:00Z","v":700,"vw":55.29},{"c":55.22,"h":55.31,"l":55.22,"n":24,"o":55.31,"t":"2026-10-07T13:30:00Z","v":3985,"vw":55.293953},{"c":55.2201,"h":55.225,"l":55.17,"n":8,"o":55.225,"t":"2026-10-07T13:45:00Z","v":1477,"vw":55.193618},{"c":55.25,"h":55.2598,"l":55.25,"n":10,"o":55.25,"t":"2026-10-07T14:00:00Z","v":1361,"vw":55.253252},{"c":55.31,"h":55.31,"l":55.2417,"n":20,"o":55.255,"t":"2026-10-07T14:15:00Z","v":2664,"vw":55.271506},{"c":55.305,"h":55.3499,"l":55.24,"n":90,"o":55.31,"t":"2026-10-07T14:30:00Z","v":15077,"vw":55.314998},{"c":55.37,"h":55.41,"l":55.3,"n":24,"o":55.335,"t":"2026-10-07T14:45:00Z","v":3144,"vw":55.335468},{"c":55.38,"h":55.42,"l":55.325,"n":43,"o":55.38,"t":"2026-10-07T15:00:00Z","v":7534,"vw":55.366224},{"c":55.34,"h":55.44,"l":55.34,"n":16,"o":55.44,"t":"2026-10-07T15:15:00Z","v":1605,"vw":55.361137},{"c":55.4299,"h":55.47,"l":55.34,"n":45,"o":55.34,"t":"2026-10-07T15:30:00Z","v":10191,"vw":55.370121},{"c":55.4399,"h":55.4399,"l":55.36,"n":30,"o":55.433,"t":"2026-10-07T15:45:00Z","v":3362,"vw":55.407895},{"c":55.4,"h":55.42,"l":55.36,"n":17,"o":55.38,"t":"2026-10-07T16:00:00Z","v":2028,"vw":55.388606},{"c":55.46,"h":55.46,"l":55.3901,"n":4,"o":55.3901,"t":"2026-10-07T16:15:00Z","v":353,"vw":55.430043},{"c":55.375,"h":55.435,"l":55.375,"n":33,"o":55.435,"t":"2026-10-07T16:30:00Z","v":4752,"vw":55.409247},{"c":55.3742,"h":55.414,"l":55.3742,"n":20,"o":55.38,"t":"2026-10-07T16:45:00Z","v":4903,"vw":55.390594},{"c":55.445,"h":55.49,"l":55.395,"n":15,"o":55.395,"t":"2026-10-07T17:00:00Z","v":2095,"vw":55.421193},{"c":55.465,"h":55.5,"l":55.4401,"n":27,"o":55.489,"t":"2026-10-07T17:15:00Z","v":2101,"vw":55.472024},{"c":55.43,"h":55.474,"l":55.42,"n":33,"o":55.455,"t":"2026-10-07T17:30:00Z","v":3494,"vw":55.44109},{"c":55.425,"h":55.47,"l":55.37,"n":48,"o":55.44,"t":"2026-10-07T17:45:00Z","v":4881,"vw":55.422116},{"c":55.46,"h":55.52,"l":55.39,"n":72,"o":55.4,"t":"2026-10-07T18:00:00Z","v":11982,"vw":55.415364},{"c":55.45,"h":55.46,"l":55.4136,"n":37,"o":55.438,"t":"2026-10-07T18:15:00Z","v":2860,"vw":55.436779},{"c":55.44,"h":55.48,"l":55.42,"n":24,"o":55.46,"t":"2026-10-07T18:30:00Z","v":2496,"vw":55.459189},{"c":55.48,"h":55.5099,"l":55.411,"n":24,"o":55.411,"t":"2026-10-07T18:45:00Z","v":3928,"vw":55.461929},{"c":55.455,"h":55.455,"l":55.41,"n":21,"o":55.445,"t":"2026-10-07T19:00:00Z","v":1983,"vw":55.439026},{"c":55.415,"h":55.483,"l":55.39,"n":85,"o":55.45,"t":"2026-10-07T19:15:00Z","v":14926,"vw":55.437321},{"c":55.4494,"h":55.45,"l":55.39,"n":21,"o":55.4,"t":"2026-10-07T19:30:00Z","v":3156,"vw":55.43914},{"c":55.43,"h":55.435,"l":55.39,"n":93,"o":55.4,"t":"2026-10-07T19:45:00Z","v":5493,"vw":55.415335},{"c":55.44,"h":55.44,"l":55.44,"n":7,"o":55.44,"t":"2026-10-07T20:00:00Z","v":1159,"vw":55.44},{"c":55.13,"h":55.14,"l":55.04,"n":66,"o":55.07,"t":"2026-10-08T13:30:00Z","v":4661,"vw":55.07209},{"c":55.12,"h":55.21,"l":55.1173,"n":45,"o":55.21,"t":"2026-10-08T13:45:00Z","v":4530,"vw":55.168539},{"c":55.175,"h":55.175,"l":55.13,"n":23,"o":55.135,"t":"2026-10-08T14:00:00Z","v":1101,"vw":55.147744},{"c":55.255,"h":55.2795,"l":55.1707,"n":55,"o":55.2299,"t":"2026-10-08T14:15:00Z","v":8053,"vw":55.235308},{"c":55.25,"h":55.32,"l":55.25,"n":11,"o":55.32,"t":"2026-10-08T14:30:00Z","v":2651,"vw":55.28411},{"c":55.2128,"h":55.27,"l":55.185,"n":38,"o":55.27,"t":"2026-10-08T14:45:00Z","v":1978,"vw":55.235834},{"c":55.15,"h":55.23,"l":55.15,"n":58,"o":55.23,"t":"2026-10-08T15:00:00Z","v":9259,"vw":55.180784},{"c":55.12,"h":55.14,"l":55.0371,"n":97,"o":55.13,"t":"2026-10-08T15:15:00Z","v":11593,"vw":55.117577},{"c":55.06,"h":55.095,"l":55.05,"n":49,"o":55.085,"t":"2026-10-08T15:30:00Z","v":3298,"vw":55.07602},{"c":55.0399,"h":55.09,"l":55.02,"n":41,"o":55.08,"t":"2026-10-08T15:45:00Z","v":3429,"vw":55.052165},{"c":54.985,"h":55.02,"l":54.985,"n":5,"o":55.02,"t":"2026-10-08T16:00:00Z","v":824,"vw":55.002457},{"c":55.115,"h":55.27,"l":55.07,"n":25,"o":55.07,"t":"2026-10-08T16:15:00Z","v":2421,"vw":55.163924},{"c":55.105,"h":55.14,"l":55.0379,"n":14,"o":55.1284,"t":"2026-10-08T16:30:00Z","v":1793,"vw":55.104296},{"c":54.975,"h":55.02,"l":54.94,"n":33,"o":55,"t":"2026-10-08T16:45:00Z","v":2897,"vw":54.975714},{"c":54.96,"h":54.96,"l":54.95,"n":14,"o":54.95,"t":"2026-10-08T17:00:00Z","v":1043,"vw":54.955939},{"c":54.9683,"h":55.065,"l":54.9666,"n":295,"o":55.05,"t":"2026-10-08T17:15:00Z","v":32683,"vw":55.0164},{"c":55.07,"h":55.07,"l":54.995,"n":34,"o":55.02,"t":"2026-10-08T17:30:00Z","v":3573,"vw":55.036796},{"c":55.0245,"h":55.05,"l":55.01,"n":15,"o":55.05,"t":"2026-10-08T17:45:00Z","v":1105,"vw":55.030899},{"c":55.03,"h":55.03,"l":54.99,"n":31,"o":55.01,"t":"2026-10-08T18:00:00Z","v":3186,"vw":55.014156},{"c":55.02,"h":55.06,"l":55.0049,"n":51,"o":55.04,"t":"2026-10-08T18:15:00Z","v":7716,"vw":55.040379},{"c":55.02,"h":55.0599,"l":54.99,"n":19,"o":55.0599,"t":"2026-10-08T18:30:00Z","v":1916,"vw":55.025057},{"c":55.045,"h":55.07,"l":55.02,"n":55,"o":55.02,"t":"2026-10-08T18:45:00Z","v":5846,"vw":55.037174},{"c":55.0431,"h":55.045,"l":55.02,"n":71,"o":55.03,"t":"2026-10-08T19:00:00Z","v":7998,"vw":55.037459},{"c":55.07,"h":55.1,"l":54.99,"n":183,"o":55.0175,"t":"2026-10-08T19:15:00Z","v":20362,"vw":55.048592},{"c":55.02,"h":55.06,"l":55.02,"n":48,"o":55.06,"t":"2026-10-08T19:30:00Z","v":5757,"vw":55.037188},{"c":55.03,"h":55.08,"l":55,"n":144,"o":55.025,"t":"2026-10-08T19:45:00Z","v":10439,"vw":55.045871},{"c":55.05,"h":55.05,"l":55.05,"n":5,"o":55.05,"t":"2026-10-08T20:00:00Z","v":2290,"vw":55.05},{"c":55.49,"h":55.53,"l":55.45,"n":86,"o":55.53,"t":"2026-10-09T13:30:00Z","v":7736,"vw":55.502442},{"c":55.53,"h":55.53,"l":55.44,"n":30,"o":55.48,"t":"2026-10-09T13:45:00Z","v":5200,"vw":55.471886},{"c":55.425,"h":55.53,"l":55.425,"n":32,"o":55.53,"t":"2026-10-09T14:00:00Z","v":2535,"vw":55.464134},{"c":55.43,"h":55.45,"l":55.4,"n":18,"o":55.4,"t":"2026-10-09T14:15:00Z","v":1429,"vw":55.430134},{"c":55.404,"h":55.4799,"l":55.37,"n":58,"o":55.37,"t":"2026-10-09T14:30:00Z","v":4057,"vw":55.442443},{"c":55.445,"h":55.4693,"l":55.4,"n":50,"o":55.41,"t":"2026-10-09T14:45:00Z","v":4326,"vw":55.429117},{"c":55.495,"h":55.5,"l":55.41,"n":40,"o":55.45,"t":"2026-10-09T15:00:00Z","v":1939,"vw":55.469865},{"c":55.51,"h":55.5388,"l":55.46,"n":40,"o":55.52,"t":"2026-10-09T15:15:00Z","v":4065,"vw":55.494973},{"c":55.46,"h":55.519,"l":55.4263,"n":57,"o":55.4263,"t":"2026-10-09T15:30:00Z","v":11707,"vw":55.493975},{"c":55.48,"h":55.52,"l":55.45,"n":50,"o":55.48,"t":"2026-10-09T15:45:00Z","v":2690,"vw":55.486812},{"c":55.48,"h":55.5,"l":55.425,"n":32,"o":55.46,"t":"2026-10-09T16:00:00Z","v":2261,"vw":55.469638},{"c":55.5,"h":55.5099,"l":55.4369,"n":53,"o":55.485,"t":"2026-10-09T16:15:00Z","v":10058,"vw":55.459884},{"c":55.455,"h":55.51,"l":55.44,"n":84,"o":55.4998,"t":"2026-10-09T16:30:00Z","v":6976,"vw":55.459535},{"c":55.45,"h":55.5,"l":55.45,"n":73,"o":55.455,"t":"2026-10-09T16:45:00Z","v":9149,"vw":55.46842},{"c":55.425,"h":55.48,"l":55.4,"n":217,"o":55.44,"t":"2026-10-09T17:00:00Z","v":26779,"vw":55.434431},{"c":55.36,"h":55.46,"l":55.35,"n":279,"o":55.4599,"t":"2026-10-09T17:15:00Z","v":109621,"vw":55.396852},{"c":55.405,"h":55.405,"l":55.35,"n":131,"o":55.365,"t":"2026-10-09T17:30:00Z","v":60481,"vw":55.378724},{"c":55.405,"h":55.415,"l":55.36,"n":129,"o":55.3601,"t":"2026-10-09T17:45:00Z","v":32407,"vw":55.38504},{"c":55.4,"h":55.425,"l":55.35,"n":361,"o":55.38,"t":"2026-10-09T18:00:00Z","v":81939,"vw":55.390086},{"c":55.415,"h":55.43,"l":55.37,"n":90,"o":55.42,"t":"2026-10-09T18:15:00Z","v":12732,"vw":55.402428},{"c":55.4,"h":55.4251,"l":55.34,"n":244,"o":55.39,"t":"2026-10-09T18:30:00Z","v":272313,"vw":55.369956},{"c":55.405,"h":55.455,"l":55.34,"n":122,"o":55.395,"t":"2026-10-09T18:45:00Z","v":16155,"vw":55.398239},{"c":55.4537,"h":55.4537,"l":55.37,"n":279,"o":55.43,"t":"2026-10-09T19:00:00Z","v":40615,"vw":55.40624},{"c":55.365,"h":55.435,"l":55.36,"n":494,"o":55.42,"t":"2026-10-09T19:15:00Z","v":86331,"vw":55.392792},{"c":55.36,"h":55.39,"l":55.35,"n":764,"o":55.385,"t":"2026-10-09T19:30:00Z","v":93825,"vw":55.364381},{"c":55.38,"h":55.4599,"l":55.31,"n":671,"o":55.35,"t":"2026-10-09T19:45:00Z","v":90472,"vw":55.379695},{"c":55.45,"h":55.45,"l":55.45,"n":6,"o":55.45,"t":"2026-10-09T20:00:00Z","v":1260,"vw":55.45},{"c":55.58,"h":55.6,"l":55.519,"n":134,"o":55.56,"t":"2026-10-12T13:30:00Z","v":18845,"vw":55.551771},{"c":55.6,"h":55.6,"l":55.51,"n":33,"o":55.58,"t":"2026-10-12T13:45:00Z","v":4342,"vw":55.573813},{"c":55.54,"h":55.59,"l":55.52,"n":71,"o":55.58,"t":"2026-10-12T14:00:00Z","v":8069,"vw":55.558989},{"c":55.515,"h":55.5929,"l":55.46,"n":24,"o":55.5929,"t":"2026-10-12T14:15:00Z","v":3627,"vw":55.500469},{"c":55.53,"h":55.53,"l":55.47,"n":73,"o":55.47,"t":"2026-10-12T14:30:00Z","v":9347,"vw":55.477969},{"c":55.51,"h":55.5197,"l":55.5,"n":25,"o":55.5197,"t":"2026-10-12T14:45:00Z","v":2477,"vw":55.503472},{"c":55.5,"h":55.5449,"l":55.49,"n":27,"o":55.51,"t":"2026-10-12T15:00:00Z","v":2785,"vw":55.520811},{"c":55.5401,"h":55.5794,"l":55.51,"n":15,"o":55.545,"t":"2026-10-12T15:15:00Z","v":3953,"vw":55.570016},{"c":55.52,"h":55.57,"l":55.5,"n":50,"o":55.53,"t":"2026-10-12T15:30:00Z","v":4884,"vw":55.534114},{"c":55.54,"h":55.6,"l":55.53,"n":54,"o":55.55,"t":"2026-10-12T15:45:00Z","v":5058,"vw":55.570967},{"c":55.53,"h":55.58,"l":55.52,"n":45,"o":55.545,"t":"2026-10-12T16:00:00Z","v":3473,"vw":55.540274},{"c":55.55,"h":55.566,"l":55.5,"n":37,"o":55.545,"t":"2026-10-12T16:15:00Z","v":7406,"vw":55.552218},{"c":55.52,"h":55.58,"l":55.5,"n":17,"o":55.5,"t":"2026-10-12T16:30:00Z","v":2809,"vw":55.534129},{"c":55.5799,"h":55.5799,"l":55.545,"n":3,"o":55.545,"t":"2026-10-12T16:45:00Z","v":299,"vw":55.556711},{"c":55.51,"h":55.51,"l":55.4601,"n":15,"o":55.4601,"t":"2026-10-12T17:00:00Z","v":1551,"vw":55.502859},{"c":55.55,"h":55.57,"l":55.51,"n":49,"o":55.535,"t":"2026-10-12T17:15:00Z","v":8612,"vw":55.545378},{"c":55.515,"h":55.54,"l":55.49,"n":23,"o":55.49,"t":"2026-10-12T17:30:00Z","v":4489,"vw":55.508223},{"c":55.515,"h":55.515,"l":55.48,"n":18,"o":55.515,"t":"2026-10-12T17:45:00Z","v":1782,"vw":55.502457},{"c":55.48,"h":55.51,"l":55.48,"n":67,"o":55.51,"t":"2026-10-12T18:00:00Z","v":12572,"vw":55.500465},{"c":55.51,"h":55.5399,"l":55.48,"n":67,"o":55.51,"t":"2026-10-12T18:15:00Z","v":7545,"vw":55.495031},{"c":55.505,"h":55.5128,"l":55.4509,"n":43,"o":55.5128,"t":"2026-10-12T18:30:00Z","v":6338,"vw":55.494398},{"c":55.44,"h":55.505,"l":55.44,"n":38,"o":55.4824,"t":"2026-10-12T18:45:00Z","v":10764,"vw":55.473885},{"c":55.49,"h":55.51,"l":55.43,"n":119,"o":55.47,"t":"2026-10-12T19:00:00Z","v":15935,"vw":55.472224},{"c":55.5,"h":55.5,"l":55.46,"n":62,"o":55.475,"t":"2026-10-12T19:15:00Z","v":6434,"vw":55.479877},{"c":55.505,"h":55.54,"l":55.47,"n":31,"o":55.495,"t":"2026-10-12T19:30:00Z","v":1485,"vw":55.506946},{"c":55.47,"h":55.5119,"l":55.425,"n":158,"o":55.4997,"t":"2026-10-12T19:45:00Z","v":15413,"vw":55.454203},{"c":55.47,"h":55.47,"l":55.47,"n":7,"o":55.47,"t":"2026-10-12T20:00:00Z","v":1204,"vw":55.47},{"c":55.47,"h":55.47,"l":55.47,"n":4,"o":55.47,"t":"2026-10-12T22:00:00Z","v":121,"vw":55.47},{"c":55.58,"h":55.635,"l":55.4,"n":54,"o":55.4,"t":"2026-10-13T13:30:00Z","v":5452,"vw":55.502259},{"c":55.53,"h":55.605,"l":55.53,"n":26,"o":55.58,"t":"2026-10-13T13:45:00Z","v":5836,"vw":55.541},{"c":55.53,"h":55.58,"l":55.49,"n":35,"o":55.545,"t":"2026-10-13T14:00:00Z","v":3074,"vw":55.534135},{"c":55.555,"h":55.555,"l":55.51,"n":10,"o":55.5429,"t":"2026-10-13T14:15:00Z","v":768,"vw":55.533582},{"c":55.625,"h":55.625,"l":55.51,"n":169,"o":55.555,"t":"2026-10-13T14:30:00Z","v":2449,"vw":55.555165},{"c":55.515,"h":55.615,"l":55.515,"n":23,"o":55.56,"t":"2026-10-13T14:45:00Z","v":2244,"vw":55.552026},{"c":55.525,"h":55.525,"l":55.47,"n":24,"o":55.505,"t":"2026-10-13T15:00:00Z","v":4941,"vw":55.49795},{"c":55.4851,"h":55.57,"l":55.46,"n":37,"o":55.53,"t":"2026-10-13T15:15:00Z","v":3623,"vw":55.515624},{"c":55.47,"h":55.5299,"l":55.465,"n":58,"o":55.48,"t":"2026-10-13T15:30:00Z","v":7060,"vw":55.495892},{"c":55.43,"h":55.475,"l":55.42,"n":12,"o":55.43,"t":"2026-10-13T15:45:00Z","v":973,"vw":55.439795},{"c":55.5,"h":55.57,"l":55.485,"n":21,"o":55.51,"t":"2026-10-13T16:00:00Z","v":1656,"vw":55.527893},{"c":55.485,"h":55.5799,"l":55.485,"n":50,"o":55.541,"t":"2026-10-13T16:15:00Z","v":12057,"vw":55.50834},{"c":55.5,"h":55.555,"l":55.495,"n":40,"o":55.555,"t":"2026-10-13T16:30:00Z","v":4978,"vw":55.520036},{"c":55.47,"h":55.56,"l":55.47,"n":34,"o":55.545,"t":"2026-10-13T16:45:00Z","v":2542,"vw":55.524105},{"c":55.48,"h":55.5088,"l":55.45,"n":37,"o":55.4697,"t":"2026-10-13T17:00:00Z","v":4925,"vw":55.4722},{"c":55.47,"h":55.5,"l":55.47,"n":17,"o":55.5,"t":"2026-10-13T17:15:00Z","v":1194,"vw":55.4815},{"c":55.51,"h":55.51,"l":55.475,"n":31,"o":55.48,"t":"2026-10-13T17:30:00Z","v":3437,"vw":55.500018},{"c":55.49,"h":55.5328,"l":55.43,"n":52,"o":55.48,"t":"2026-10-13T17:45:00Z","v":8149,"vw":55.478507},{"c":55.5683,"h":55.585,"l":55.46,"n":59,"o":55.485,"t":"2026-10-13T18:00:00Z","v":9629,"vw":55.5408},{"c":55.55,"h":55.57,"l":55.49,"n":25,"o":55.56,"t":"2026-10-13T18:15:00Z","v":2651,"vw":55.52888},{"c":55.52,"h":55.545,"l":55.51,"n":26,"o":55.53,"t":"2026-10-13T18:30:00Z","v":2154,"vw":55.520028},{"c":55.57,"h":55.57,"l":55.5,"n":48,"o":55.52,"t":"2026-10-13T18:45:00Z","v":5425,"vw":55.528136},{"c":55.545,"h":55.55,"l":55.51,"n":27,"o":55.55,"t":"2026-10-13T19:00:00Z","v":3726,"vw":55.53801},{"c":55.56,"h":55.5699,"l":55.54,"n":52,"o":55.545,"t":"2026-10-13T19:15:00Z","v":5084,"vw":55.554917},{"c":55.555,"h":55.57,"l":55.555,"n":48,"o":55.56,"t":"2026-10-13T19:30:00Z","v":3171,"vw":55.561199},{"c":55.49,"h":55.59,"l":55.49,"n":164,"o":55.5599,"t":"2026-10-13T19:45:00Z","v":12642,"vw":55.54079},{"c":55.56,"h":55.56,"l":55.56,"n":6,"o":55.56,"t":"2026-10-13T20:00:00Z","v":590,"vw":55.56},{"c":55.13,"h":55.13,"l":55.1,"n":3,"o":55.1,"t":"2026-10-14T13:15:00Z","v":1231,"vw":55.120252},{"c":55.25,"h":55.25,"l":55.14,"n":25,"o":55.14,"t":"2026-10-14T13:30:00Z","v":3408,"vw":55.174666},{"c":55,"h":55.17,"l":55,"n":44,"o":55.17,"t":"2026-10-14T13:45:00Z","v":3762,"vw":55.044914},{"c":55.015,"h":55.02,"l":54.98,"n":13,"o":54.98,"t":"2026-10-14T14:00:00Z","v":6424,"vw":55.013326},{"c":55.035,"h":55.0509,"l":55.01,"n":19,"o":55.035,"t":"2026-10-14T14:15:00Z","v":4663,"vw":55.031562},{"c":55.09,"h":55.1077,"l":55.01,"n":36,"o":55.045,"t":"2026-10-14T14:30:00Z","v":2772,"vw":55.075842},{"c":55.07,"h":55.12,"l":55.03,"n":14,"o":55.12,"t":"2026-10-14T14:45:00Z","v":1820,"vw":55.055146},{"c":55.062,"h":55.08,"l":54.935,"n":63,"o":55.025,"t":"2026-10-14T15:00:00Z","v":6752,"vw":55.013854},{"c":55.05,"h":55.075,"l":54.985,"n":40,"o":54.985,"t":"2026-10-14T15:15:00Z","v":7665,"vw":55.037914},{"c":54.975,"h":55.0781,"l":54.93,"n":23,"o":55.0781,"t":"2026-10-14T15:30:00Z","v":1796,"vw":54.977809},{"c":54.9883,"h":55.015,"l":54.9883,"n":9,"o":55,"t":"2026-10-14T15:45:00Z","v":911,"vw":54.998522},{"c":54.9652,"h":55.0183,"l":54.925,"n":29,"o":54.9601,"t":"2026-10-14T16:00:00Z","v":6630,"vw":54.967739},{"c":54.93,"h":54.955,"l":54.93,"n":14,"o":54.955,"t":"2026-10-14T16:15:00Z","v":1645,"vw":54.9506},{"c":54.9601,"h":55.005,"l":54.88,"n":29,"o":54.8801,"t":"2026-10-14T16:30:00Z","v":2891,"vw":54.942868},{"c":54.97,"h":55.01,"l":54.97,"n":20,"o":55.01,"t":"2026-10-14T16:45:00Z","v":3197,"vw":55.003149},{"c":54.99,"h":55.03,"l":54.97,"n":16,"o":55.03,"t":"2026-10-14T17:00:00Z","v":1483,"vw":55.006421},{"c":54.97,"h":55.06,"l":54.955,"n":57,"o":54.98,"t":"2026-10-14T17:15:00Z","v":5956,"vw":55.004953},{"c":54.9501,"h":55,"l":54.945,"n":16,"o":55,"t":"2026-10-14T17:30:00Z","v":2011,"vw":54.97348},{"c":54.88,"h":54.95,"l":54.88,"n":27,"o":54.95,"t":"2026-10-14T17:45:00Z","v":3922,"vw":54.935797},{"c":55.03,"h":55.03,"l":54.89,"n":15,"o":54.9,"t":"2026-10-14T18:00:00Z","v":1365,"vw":54.953953},{"c":55.05,"h":55.0699,"l":55,"n":36,"o":55.055,"t":"2026-10-14T18:15:00Z","v":4443,"vw":55.027615},{"c":54.975,"h":55.05,"l":54.97,"n":20,"o":55.05,"t":"2026-10-14T18:30:00Z","v":4338,"vw":54.984434},{"c":54.965,"h":55.01,"l":54.96,"n":23,"o":54.98,"t":"2026-10-14T18:45:00Z","v":1887,"vw":54.977037},{"c":54.98,"h":55.0193,"l":54.9265,"n":58,"o":54.96,"t":"2026-10-14T19:00:00Z","v":4631,"vw":54.94929},{"c":54.99,"h":55.03,"l":54.97,"n":58,"o":54.98,"t":"2026-10-14T19:15:00Z","v":6274,"vw":54.992905},{"c":54.97,"h":55.01,"l":54.96,"n":128,"o":54.96,"t":"2026-10-14T19:30:00Z","v":6376,"vw":54.98547},{"c":54.99,"h":55.03,"l":54.94,"n":197,"o":54.96,"t":"2026-10-14T19:45:00Z","v":19793,"vw":54.9848},{"c":55,"h":55,"l":55,"n":6,"o":55,"t":"2026-10-14T20:00:00Z","v":9317,"vw":55},{"c":54.99,"h":55.12,"l":54.99,"n":15,"o":55.12,"t":"2026-10-14T20:45:00Z","v":538,"vw":55.055},{"c":54.83,"h":54.91,"l":54.7,"n":141,"o":54.84,"t":"2026-10-15T13:30:00Z","v":17644,"vw":54.825117},{"c":54.77,"h":54.83,"l":54.64,"n":103,"o":54.83,"t":"2026-10-15T13:45:00Z","v":16245,"vw":54.766674},{"c":54.77,"h":54.87,"l":54.77,"n":120,"o":54.78,"t":"2026-10-15T14:00:00Z","v":19228,"vw":54.829747},{"c":54.8899,"h":54.8899,"l":54.77,"n":19,"o":54.79,"t":"2026-10-15T14:15:00Z","v":4671,"vw":54.857357},{"c":55.0799,"h":55.0799,"l":54.84,"n":68,"o":54.875,"t":"2026-10-15T14:30:00Z","v":14800,"vw":55.035086},{"c":55.06,"h":55.1,"l":54.96,"n":25,"o":54.96,"t":"2026-10-15T14:45:00Z","v":6266,"vw":55.02644},{"c":55.13,"h":55.155,"l":55.01,"n":22,"o":55.01,"t":"2026-10-15T15:00:00Z","v":1378,"vw":55.09791},{"c":55.13,"h":55.17,"l":55.13,"n":10,"o":55.16,"t":"2026-10-15T15:15:00Z","v":836,"vw":55.155},{"c":55.0916,"h":55.14,"l":55.055,"n":27,"o":55.07,"t":"2026-10-15T15:30:00Z","v":2483,"vw":55.089773},{"c":55.125,"h":55.17,"l":55.105,"n":34,"o":55.105,"t":"2026-10-15T15:45:00Z","v":6814,"vw":55.129664},{"c":55.04,"h":55.0999,"l":55.04,"n":29,"o":55.06,"t":"2026-10-15T16:00:00Z","v":2660,"vw":55.062479},{"c":55.09,"h":55.09,"l":55.03,"n":34,"o":55.06,"t":"2026-10-15T16:15:00Z","v":3154,"vw":55.06216},{"c":55.0575,"h":55.12,"l":55.02,"n":55,"o":55.08,"t":"2026-10-15T16:30:00Z","v":6704,"vw":55.088764},{"c":55.09,"h":55.13,"l":55.055,"n":28,"o":55.13,"t":"2026-10-15T16:45:00Z","v":1420,"vw":55.10328},{"c":55.09,"h":55.119,"l":55.05,"n":139,"o":55.1,"t":"2026-10-15T17:00:00Z","v":15502,"vw":55.103183},{"c":55.1,"h":55.1339,"l":55.02,"n":80,"o":55.1339,"t":"2026-10-15T17:15:00Z","v":7482,"vw":55.093529},{"c":55.15,"h":55.2,"l":55.065,"n":128,"o":55.065,"t":"2026-10-15T17:30:00Z","v":9160,"vw":55.147881},{"c":55.115,"h":55.15,"l":55.095,"n":45,"o":55.15,"t":"2026-10-15T17:45:00Z","v":1594,"vw":55.128405},{"c":55.08,"h":55.18,"l":55.05,"n":56,"o":55.18,"t":"2026-10-15T18:00:00Z","v":3037,"vw":55.103518},{"c":55.11,"h":55.14,"l":55.06,"n":125,"o":55.06,"t":"2026-10-15T18:15:00Z","v":7411,"vw":55.08956},{"c":55.115,"h":55.12,"l":55.1,"n":79,"o":55.11,"t":"2026-10-15T18:30:00Z","v":7773,"vw":55.110309},{"c":55.0951,"h":55.115,"l":55.095,"n":28,"o":55.115,"t":"2026-10-15T18:45:00Z","v":2820,"vw":55.105653},{"c":55.14,"h":55.17,"l":55.0901,"n":65,"o":55.125,"t":"2026-10-15T19:00:00Z","v":4429,"vw":55.141212},{"c":55.09,"h":55.17,"l":55.085,"n":120,"o":55.14,"t":"2026-10-15T19:15:00Z","v":13868,"vw":55.14406},{"c":55.105,"h":55.11,"l":55.075,"n":72,"o":55.075,"t":"2026-10-15T19:30:00Z","v":8880,"vw":55.090187},{"c":55.15,"h":55.25,"l":55.06,"n":271,"o":55.12,"t":"2026-10-15T19:45:00Z","v":20899,"vw":55.126385},{"c":55.16,"h":55.18,"l":55.16,"n":10,"o":55.18,"t":"2026-10-15T20:00:00Z","v":1228,"vw":55.176721},{"c":55.31,"h":55.5,"l":55.31,"n":13,"o":55.5,"t":"2026-10-15T21:15:00Z","v":1300,"vw":55.388867},{"c":54.86,"h":54.88,"l":54.8,"n":41,"o":54.86,"t":"2026-10-16T13:30:00Z","v":4227,"vw":54.85472},{"c":54.88,"h":54.88,"l":54.805,"n":48,"o":54.84,"t":"2026-10-16T13:45:00Z","v":4063,"vw":54.841289},{"c":54.7901,"h":54.825,"l":54.775,"n":13,"o":54.825,"t":"2026-10-16T14:00:00Z","v":1698,"vw":54.795164},{"c":54.8699,"h":54.8699,"l":54.81,"n":35,"o":54.84,"t":"2026-10-16T14:15:00Z","v":2132,"vw":54.831696},{"c":54.84,"h":54.86,"l":54.82,"n":20,"o":54.84,"t":"2026-10-16T14:30:00Z","v":2446,"vw":54.838749},{"c":54.8,"h":54.87,"l":54.79,"n":16,"o":54.79,"t":"2026-10-16T14:45:00Z","v":1483,"vw":54.827364},{"c":54.76,"h":54.82,"l":54.745,"n":74,"o":54.82,"t":"2026-10-16T15:00:00Z","v":10128,"vw":54.774968},{"c":54.74,"h":54.76,"l":54.71,"n":42,"o":54.75,"t":"2026-10-16T15:15:00Z","v":4979,"vw":54.746916},{"c":54.765,"h":54.8086,"l":54.765,"n":21,"o":54.8086,"t":"2026-10-16T15:30:00Z","v":2247,"vw":54.7921},{"c":54.63,"h":54.79,"l":54.58,"n":103,"o":54.765,"t":"2026-10-16T15:45:00Z","v":19864,"vw":54.626194},{"c":54.68,"h":54.7199,"l":54.6,"n":27,"o":54.61,"t":"2026-10-16T16:00:00Z","v":3296,"vw":54.675974},{"c":54.69,"h":54.71,"l":54.63,"n":49,"o":54.67,"t":"2026-10-16T16:15:00Z","v":5107,"vw":54.668971},{"c":54.6541,"h":54.7,"l":54.58,"n":46,"o":54.66,"t":"2026-10-16T16:30:00Z","v":8363,"vw":54.670973},{"c":54.6855,"h":54.6999,"l":54.6,"n":37,"o":54.635,"t":"2026-10-16T16:45:00Z","v":3961,"vw":54.652782},{"c":54.5627,"h":54.64,"l":54.53,"n":54,"o":54.64,"t":"2026-10-16T17:00:00Z","v":3705,"vw":54.573403},{"c":54.57,"h":54.57,"l":54.51,"n":89,"o":54.535,"t":"2026-10-16T17:15:00Z","v":10178,"vw":54.541581},{"c":54.725,"h":54.725,"l":54.54,"n":48,"o":54.6002,"t":"2026-10-16T17:30:00Z","v":4557,"vw":54.622514},{"c":54.61,"h":54.69,"l":54.6,"n":26,"o":54.69,"t":"2026-10-16T17:45:00Z","v":2457,"vw":54.628218},{"c":54.61,"h":54.615,"l":54.53,"n":49,"o":54.59,"t":"2026-10-16T18:00:00Z","v":3112,"vw":54.572939},{"c":54.585,"h":54.59,"l":54.46,"n":43,"o":54.59,"t":"2026-10-16T18:15:00Z","v":4389,"vw":54.550755},{"c":54.56,"h":54.625,"l":54.54,"n":95,"o":54.542,"t":"2026-10-16T18:30:00Z","v":7640,"vw":54.560301},{"c":54.57,"h":54.5808,"l":54.51,"n":124,"o":54.5808,"t":"2026-10-16T18:45:00Z","v":11713,"vw":54.545315},{"c":54.575,"h":54.62,"l":54.43,"n":103,"o":54.54,"t":"2026-10-16T19:00:00Z","v":8204,"vw":54.546841},{"c":54.6226,"h":54.67,"l":54.55,"n":76,"o":54.585,"t":"2026-10-16T19:15:00Z","v":29532,"vw":54.628033},{"c":54.579,"h":54.6,"l":54.49,"n":34,"o":54.6,"t":"2026-10-16T19:30:00Z","v":2785,"vw":54.567345},{"c":54.65,"h":54.65,"l":54.548,"n":60,"o":54.548,"t":"2026-10-16T19:45:00Z","v":1521,"vw":54.590137},{"c":54.64,"h":54.64,"l":54.64,"n":5,"o":54.64,"t":"2026-10-16T20:00:00Z","v":235,"vw":54.64},{"c":54.99,"h":54.99,"l":54.99,"n":1,"o":54.99,"t":"2026-10-19T13:15:00Z","v":300,"vw":54.99},{"c":54.635,"h":54.77,"l":54.63,"n":50,"o":54.71,"t":"2026-10-19T13:30:00Z","v":7473,"vw":54.688347},{"c":54.6,"h":54.6798,"l":54.6,"n":18,"o":54.64,"t":"2026-10-19T13:45:00Z","v":1684,"vw":54.623131},{"c":54.53,"h":54.565,"l":54.53,"n":18,"o":54.565,"t":"2026-10-19T14:00:00Z","v":1909,"vw":54.534048},{"c":54.535,"h":54.61,"l":54.535,"n":28,"o":54.61,"t":"2026-10-19T14:15:00Z","v":4918,"vw":54.586669},{"c":54.54,"h":54.54,"l":54.43,"n":29,"o":54.52,"t":"2026-10-19T14:30:00Z","v":2628,"vw":54.492173},{"c":54.52,"h":54.54,"l":54.42,"n":36,"o":54.54,"t":"2026-10-19T14:45:00Z","v":4862,"vw":54.44727},{"c":54.53,"h":54.53,"l":54.4459,"n":37,"o":54.49,"t":"2026-10-19T15:00:00Z","v":4997,"vw":54.492289},{"c":54.649,"h":54.649,"l":54.5,"n":52,"o":54.535,"t":"2026-10-19T15:15:00Z","v":6017,"vw":54.577596},{"c":54.59,"h":54.62,"l":54.55,"n":46,"o":54.596,"t":"2026-10-19T15:30:00Z","v":3171,"vw":54.587344},{"c":54.57,"h":54.6,"l":54.56,"n":63,"o":54.59,"t":"2026-10-19T15:45:00Z","v":12284,"vw":54.57643},{"c":54.5425,"h":54.57,"l":54.48,"n":81,"o":54.54,"t":"2026-10-19T16:00:00Z","v":5139,"vw":54.529983},{"c":54.52,"h":54.555,"l":54.48,"n":58,"o":54.51,"t":"2026-10-19T16:15:00Z","v":6000,"vw":54.502792},{"c":54.53,"h":54.53,"l":54.49,"n":101,"o":54.51,"t":"2026-10-19T16:30:00Z","v":10318,"vw":54.514366},{"c":54.48,"h":54.53,"l":54.4201,"n":95,"o":54.53,"t":"2026-10-19T16:45:00Z","v":10947,"vw":54.487665},{"c":54.445,"h":54.445,"l":54.4,"n":50,"o":54.425,"t":"2026-10-19T17:00:00Z","v":10377,"vw":54.404022},{"c":54.46,"h":54.48,"l":54.4208,"n":76,"o":54.4301,"t":"2026-10-19T17:15:00Z","v":10290,"vw":54.44489},{"c":54.47,"h":54.47,"l":54.4666,"n":7,"o":54.4666,"t":"2026-10-19T17:30:00Z","v":527,"vw":54.468699},{"c":54.4949,"h":54.4949,"l":54.465,"n":12,"o":54.47,"t":"2026-10-19T17:45:00Z","v":1453,"vw":54.476737},{"c":54.49,"h":54.5054,"l":54.455,"n":13,"o":54.5054,"t":"2026-10-19T18:00:00Z","v":904,"vw":54.485154},{"c":54.445,"h":54.445,"l":54.44,"n":6,"o":54.44,"t":"2026-10-19T18:15:00Z","v":514,"vw":54.442403},{"c":54.455,"h":54.4699,"l":54.44,"n":47,"o":54.4404,"t":"2026-10-19T18:30:00Z","v":3432,"vw":54.453294},{"c":54.455,"h":54.51,"l":54.455,"n":29,"o":54.5,"t":"2026-10-19T18:45:00Z","v":2516,"vw":54.489493},{"c":54.465,"h":54.5,"l":54.44,"n":35,"o":54.47,"t":"2026-10-19T19:00:00Z","v":3323,"vw":54.464298},{"c":54.5,"h":54.54,"l":54.46,"n":50,"o":54.46,"t":"2026-10-19T19:15:00Z","v":4763,"vw":54.499835},{"c":54.5,"h":54.5199,"l":54.47,"n":33,"o":54.48,"t":"2026-10-19T19:30:00Z","v":2063,"vw":54.494494},{"c":54.47,"h":54.47,"l":54.44,"n":114,"o":54.47,"t":"2026-10-19T19:45:00Z","v":9714,"vw":54.46124},{"c":54.46,"h":54.46,"l":54.46,"n":6,"o":54.46,"t":"2026-10-19T20:00:00Z","v":7192,"vw":54.46},{"c":54.33,"h":54.36,"l":54.16,"n":49,"o":54.27,"t":"2026-10-20T13:30:00Z","v":7827,"vw":54.253936},{"c":54.43,"h":54.45,"l":54.35,"n":41,"o":54.35,"t":"2026-10-20T13:45:00Z","v":4222,"vw":54.405494},{"c":54.52,"h":54.535,"l":54.48,"n":22,"o":54.48,"t":"2026-10-20T14:00:00Z","v":2902,"vw":54.520539},{"c":54.72,"h":54.73,"l":54.51,"n":56,"o":54.56,"t":"2026-10-20T14:15:00Z","v":4942,"vw":54.592571},{"c":54.74,"h":54.7999,"l":54.71,"n":91,"o":54.75,"t":"2026-10-20T14:30:00Z","v":6629,"vw":54.737442},{"c":54.73,"h":54.76,"l":54.71,"n":55,"o":54.76,"t":"2026-10-20T14:45:00Z","v":5712,"vw":54.747297},{"c":54.63,"h":54.75,"l":54.545,"n":74,"o":54.74,"t":"2026-10-20T15:00:00Z","v":6078,"vw":54.693982},{"c":54.6202,"h":54.71,"l":54.62,"n":13,"o":54.63,"t":"2026-10-20T15:15:00Z","v":2066,"vw":54.667941},{"c":54.7199,"h":54.7199,"l":54.65,"n":6,"o":54.669,"t":"2026-10-20T15:30:00Z","v":904,"vw":54.680483},{"c":54.685,"h":54.71,"l":54.63,"n":54,"o":54.655,"t":"2026-10-20T15:45:00Z","v":8372,"vw":54.672194},{"c":54.715,"h":54.715,"l":54.68,"n":11,"o":54.693,"t":"2026-10-20T16:00:00Z","v":1712,"vw":54.694103},{"c":54.6701,"h":54.7186,"l":54.65,"n":22,"o":54.6863,"t":"2026-10-20T16:15:00Z","v":2756,"vw":54.681905},{"c":54.705,"h":54.74,"l":54.66,"n":36,"o":54.715,"t":"2026-10-20T16:30:00Z","v":6236,"vw":54.706285},{"c":54.68,"h":54.79,"l":54.64,"n":24,"o":54.79,"t":"2026-10-20T16:45:00Z","v":3694,"vw":54.736027},{"c":54.6213,"h":54.7147,"l":54.6213,"n":8,"o":54.7147,"t":"2026-10-20T17:00:00Z","v":1015,"vw":54.666215},{"c":54.655,"h":54.7442,"l":54.655,"n":9,"o":54.685,"t":"2026-10-20T17:15:00Z","v":782,"vw":54.699689},{"c":54.68,"h":54.72,"l":54.68,"n":15,"o":54.72,"t":"2026-10-20T17:30:00Z","v":1348,"vw":54.683303},{"c":54.67,"h":54.74,"l":54.67,"n":15,"o":54.73,"t":"2026-10-20T17:45:00Z","v":1311,"vw":54.7071},{"c":54.715,"h":54.715,"l":54.6501,"n":14,"o":54.68,"t":"2026-10-20T18:00:00Z","v":729,"vw":54.683693},{"c":54.7,"h":54.7899,"l":54.675,"n":36,"o":54.7899,"t":"2026-10-20T18:15:00Z","v":3457,"vw":54.725392},{"c":54.6926,"h":54.73,"l":54.64,"n":17,"o":54.73,"t":"2026-10-20T18:30:00Z","v":1200,"vw":54.679052},{"c":54.71,"h":54.71,"l":54.6301,"n":27,"o":54.7,"t":"2026-10-20T18:45:00Z","v":2132,"vw":54.685595},{"c":54.6577,"h":54.715,"l":54.65,"n":16,"o":54.685,"t":"2026-10-20T19:00:00Z","v":2769,"vw":54.694627},{"c":54.71,"h":54.71,"l":54.61,"n":22,"o":54.62,"t":"2026-10-20T19:15:00Z","v":4113,"vw":54.65598},{"c":54.7,"h":54.725,"l":54.655,"n":31,"o":54.6723,"t":"2026-10-20T19:30:00Z","v":4340,"vw":54.676184},{"c":54.67,"h":54.7209,"l":54.65,"n":123,"o":54.7209,"t":"2026-10-20T19:45:00Z","v":4986,"vw":54.676334},{"c":54.7,"h":54.7,"l":54.7,"n":9,"o":54.7,"t":"2026-10-20T20:00:00Z","v":1437,"vw":54.7},{"c":54.72,"h":54.81,"l":54.665,"n":49,"o":54.81,"t":"2026-10-21T13:30:00Z","v":7082,"vw":54.719924},{"c":54.69,"h":54.765,"l":54.685,"n":42,"o":54.71,"t":"2026-10-21T13:45:00Z","v":3663,"vw":54.736019},{"c":54.7,"h":54.72,"l":54.7,"n":10,"o":54.72,"t":"2026-10-21T14:00:00Z","v":647,"vw":54.704566},{"c":54.78,"h":54.78,"l":54.66,"n":22,"o":54.73,"t":"2026-10-21T14:15:00Z","v":2512,"vw":54.699407},{"c":54.6913,"h":54.76,"l":54.685,"n":40,"o":54.7347,"t":"2026-10-21T14:30:00Z","v":4716,"vw":54.720106},{"c":54.72,"h":54.745,"l":54.68,"n":29,"o":54.685,"t":"2026-10-21T14:45:00Z","v":3523,"vw":54.691411},{"c":54.725,"h":54.725,"l":54.675,"n":13,"o":54.6953,"t":"2026-10-21T15:00:00Z","v":1293,"vw":54.701933},{"c":54.74,"h":54.77,"l":54.705,"n":14,"o":54.73,"t":"2026-10-21T15:15:00Z","v":874,"vw":54.738456},{"c":54.8,"h":54.825,"l":54.8,"n":20,"o":54.82,"t":"2026-10-21T15:30:00Z","v":786,"vw":54.816211},{"c":54.82,"h":54.82,"l":54.785,"n":17,"o":54.785,"t":"2026-10-21T15:45:00Z","v":3254,"vw":54.789586},{"c":54.7888,"h":54.82,"l":54.75,"n":10,"o":54.785,"t":"2026-10-21T16:00:00Z","v":2199,"vw":54.783114},{"c":54.78,"h":54.795,"l":54.76,"n":47,"o":54.795,"t":"2026-10-21T16:15:00Z","v":7445,"vw":54.777093},{"c":54.805,"h":54.83,"l":54.745,"n":26,"o":54.7601,"t":"2026-10-21T16:30:00Z","v":2308,"vw":54.777897},{"c":54.83,"h":54.83,"l":54.8,"n":14,"o":54.8,"t":"2026-10-21T16:45:00Z","v":3754,"vw":54.810319},{"c":54.76,"h":54.825,"l":54.76,"n":20,"o":54.77,"t":"2026-10-21T17:15:00Z","v":1736,"vw":54.790964},{"c":54.81,"h":54.81,"l":54.76,"n":9,"o":54.76,"t":"2026-10-21T17:30:00Z","v":908,"vw":54.789988},{"c":54.795,"h":54.82,"l":54.785,"n":22,"o":54.795,"t":"2026-10-21T17:45:00Z","v":3591,"vw":54.794913},{"c":54.8,"h":54.83,"l":54.77,"n":25,"o":54.8,"t":"2026-10-21T18:00:00Z","v":2124,"vw":54.806396},{"c":54.79,"h":54.81,"l":54.78,"n":21,"o":54.81,"t":"2026-10-21T18:15:00Z","v":5626,"vw":54.801361},{"c":54.81,"h":54.83,"l":54.79,"n":42,"o":54.81,"t":"2026-10-21T18:30:00Z","v":3154,"vw":54.815939},{"c":54.69,"h":54.805,"l":54.66,"n":44,"o":54.805,"t":"2026-10-21T18:45:00Z","v":3850,"vw":54.726768},{"c":54.66,"h":54.67,"l":54.61,"n":59,"o":54.61,"t":"2026-10-21T19:00:00Z","v":3110,"vw":54.631486},{"c":54.805,"h":54.805,"l":54.67,"n":22,"o":54.7,"t":"2026-10-21T19:15:00Z","v":3020,"vw":54.715506},{"c":54.7613,"h":54.79,"l":54.7613,"n":21,"o":54.77,"t":"2026-10-21T19:30:00Z","v":1981,"vw":54.769206},{"c":54.79,"h":54.8154,"l":54.75,"n":70,"o":54.8108,"t":"2026-10-21T19:45:00Z","v":6064,"vw":54.802687},{"c":54.79,"h":54.79,"l":54.79,"n":3,"o":54.79,"t":"2026-10-21T20:00:00Z","v":289,"vw":54.79},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-10-21T21:30:00Z","v":100,"vw":55.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":61.183324944446404,"iv":0.346374113154444,"gamma":0.04340712426642391,"theta":-0.022318107340497242,"vega":0.03622190562811478,"rho":0.0059303790430643615,"breakevenPct":12.398840927991245},{"delta":0.2,"premium":0.3791214895707778,"strike":58.16485958283111,"iv":0.22593941416193547,"gamma":0.08025385381023312,"theta":-0.018011971697897727,"vega":0.04348656355102355,"rho":0.007844262743633475,"breakevenPct":6.851580712542236},{"delta":0.25,"premium":0.42096492218196524,"strike":57.080701556360694,"iv":0.1869470534741008,"gamma":0.1096769204355403,"theta":-0.017318615204663296,"vega":0.04932717703539444,"rho":0.009768600171712329,"breakevenPct":4.949199632310018},{"delta":0.3,"premium":0.48629861045881684,"strike":56.50961111632947,"iv":0.1700640905593359,"gamma":0.13212700787268253,"theta":-0.017380608882146674,"vega":0.05353473585872008,"rho":0.011729993618881383,"breakevenPct":4.026117406074612},{"delta":0.35,"premium":0.5577693437844431,"strike":55.98520124993439,"iv":0.15570183615417862,"gamma":0.15294194496320834,"theta":-0.017537362170535642,"vega":0.05747448336367943,"rho":0.013702597765349605,"breakevenPct":3.199435286948048},{"delta":0.4,"premium":0.725374870749951,"strike":55.66595262714295,"iv":0.16279780629216353,"gamma":0.15053042682866252,"theta":-0.01888624027470426,"vega":0.058811332565338714,"rho":0.015847158320708425,"breakevenPct":2.922663803418327},{"delta":0.45,"premium":0.8929803977154587,"strike":55.34670400435151,"iv":0.1698937764301484,"gamma":0.14811890869411673,"theta":-0.02023511837887288,"vega":0.06014818176699801,"rho":0.017991718876067243,"breakevenPct":2.6458923198886066},{"delta":0.5,"premium":1.0605859246809664,"strike":55.02745538156007,"iv":0.17698974656813332,"gamma":0.14570739055957094,"theta":-0.0215839964830415,"vega":0.0614850309686573,"rho":0.02013627943142606,"breakevenPct":2.3691208363588867},{"delta":0.55,"premium":1.274128540305011,"strike":54.66811909949165,"iv":0.18018867102396516,"gamma":0.1404885984023239,"theta":-0.021799564270152505,"vega":0.06030566448801743,"rho":0.022200309857748794,"breakevenPct":2.10302544222789},{"delta":0.6,"premium":1.4919934640522874,"strike":54.30501089324619,"iv":0.18302091503267975,"gamma":0.13500566448801743,"theta":-0.021908496732026144,"vega":0.058889542483660136,"rho":0.02425676305092371,"breakevenPct":1.8379345816727044},{"delta":0.65,"premium":1.6829406394742839,"strike":53.96470826900318,"iv":0.18259844917195056,"gamma":0.13036339240781136,"theta":-0.021434598109729256,"vega":0.05683141813129219,"rho":0.0263632346583975,"breakevenPct":1.5653383983892397},{"delta":0.7,"premium":1.7325696361885583,"strike":53.74413495027307,"iv":0.16508875649664165,"gamma":0.1301345949566325,"theta":-0.017900836295537126,"vega":0.05140278145186838,"rho":0.028732302940940348,"breakevenPct":1.2533392707823154},{"delta":0.75,"premium":1.782198632902833,"strike":53.52356163154297,"iv":0.14757906382133268,"gamma":0.1299057975054536,"theta":-0.014367074481344989,"vega":0.04597414477244455,"rho":0.0311013712234832,"breakevenPct":0.9413401431753904},{"delta":0.8,"premium":1.8318276296171074,"strike":53.30298831281286,"iv":0.13006937114602368,"gamma":0.12967700005427474,"theta":-0.010833312667152852,"vega":0.040545508093020724,"rho":0.03347043950602605,"breakevenPct":0.6293410155684652},{"delta":0.85,"premium":1.8814566263313819,"strike":53.08241499408275,"iv":0.11255967847071476,"gamma":0.12944820260309586,"theta":-0.007299550852960723,"vega":0.03511687141359691,"rho":0.035839507788568904,"breakevenPct":0.31734188796154106},{"delta":0.9,"premium":3.173534685379477,"strike":51.726465314620526,"iv":0.15649912044646344,"gamma":0.08054054208370728,"theta":-0.006909078097470598,"vega":0.02701815526618366,"rho":0.037080221671251336,"breakevenPct":0.20076656324146636}],"put":[{"delta":0.1,"premium":0.4,"strike":46.1375500070043,"iv":0.5116910188916465,"gamma":0.022109452960965184,"theta":-0.023022834445982736,"vega":0.027265118458681604,"rho":-0.004935115193366762,"breakevenPct":16.52208430917266},{"delta":0.15,"premium":0.4504689870067248,"strike":49.754689870067246,"iv":0.3566373799033411,"gamma":0.042076604452188346,"theta":-0.02086459505012637,"vega":0.03615953125276439,"rho":-0.007363672302863029,"breakevenPct":10.012372909179554},{"delta":0.2,"premium":0.3735275414441439,"strike":52.35296611407808,"iv":0.21165539976624645,"gamma":0.08799218576810944,"theta":-0.014300895375827554,"vega":0.04337480749256638,"rho":-0.009895787882967733,"breakevenPct":5.1296978050119755},{"delta":0.25,"premium":0.4018425017350741,"strike":53.27942727903663,"iv":0.16749255181220288,"gamma":0.12081272449771108,"theta":-0.012332702399900891,"vega":0.04842474429846136,"rho":-0.012389934337490933,"breakevenPct":3.490445743198472},{"delta":0.3,"premium":0.5106845721813547,"strike":53.675216626114015,"iv":0.1664905005546999,"gamma":0.13272876486274093,"theta":-0.013087238377097622,"vega":0.053134013843024186,"rho":-0.014822498063045043,"breakevenPct":2.9667237562827866},{"delta":0.35,"premium":0.6116504888470256,"strike":54.05825244423513,"iv":0.16348198216808402,"gamma":0.14587694826448885,"theta":-0.013495495457476442,"vega":0.05728876535185622,"rho":-0.01725290408283085,"breakevenPct":2.451903713473076},{"delta":0.4,"premium":0.6765906504509934,"strike":54.382953252254964,"iv":0.15129582513368833,"gamma":0.16466098953268296,"theta":-0.012319862854224305,"vega":0.0589071353362803,"rho":-0.019673440694061496,"breakevenPct":1.9778014203249232},{"delta":0.45,"premium":0.7415308120549613,"strike":54.707654060274805,"iv":0.13910966809929268,"gamma":0.18344503080087704,"theta":-0.011144230250972168,"vega":0.06052550532070437,"rho":-0.02209397730529214,"breakevenPct":1.5036991271767708},{"delta":0.5,"premium":0.8238669585791543,"strike":55.030796075586004,"iv":0.12899892873346547,"gamma":0.19888659458361083,"theta":-0.010120058481560518,"vega":0.06182300841977635,"rho":-0.024491831637674738,"breakevenPct":1.0641921573154687},{"delta":0.55,"premium":1.0633864233179444,"strike":55.33985344944251,"iv":0.13764085196896755,"gamma":0.1841268386577145,"theta":-0.010464427588205762,"vega":0.06022128379612318,"rho":-0.026684737766759028,"breakevenPct":0.9372750025103737},{"delta":0.6,"premium":1.3029058880567341,"strike":55.64891082329901,"iv":0.1462827752044696,"gamma":0.16936708273181825,"theta":-0.010808796694851004,"vega":0.05861955917247001,"rho":-0.02887764389584331,"breakevenPct":0.810357847705279},{"delta":0.65,"premium":1.5424253527955245,"strike":55.957968197155516,"iv":0.1549246984399717,"gamma":0.15460732680592193,"theta":-0.011153165801496247,"vega":0.057017834548816836,"rho":-0.0310705500249276,"breakevenPct":0.6834406929001839},{"delta":0.7,"premium":2.0087601862630957,"strike":56.50291036088475,"iv":0.16603247962747378,"gamma":0.1354004656577416,"theta":-0.010395343422584403,"vega":0.052399534342258455,"rho":-0.03349295053790621,"breakevenPct":0.5399704788799919},{"delta":0.75,"premium":2.5107974388824212,"strike":57.08498253783469,"iv":0.17752840512223514,"gamma":0.11549359720605357,"theta":-0.009464027939464494,"vega":0.047306402793946455,"rho":-0.035951475166868196,"breakevenPct":0.39389469072408995},{"delta":0.8,"premium":3.0128346915017463,"strike":57.66705471478463,"iv":0.18902433061699653,"gamma":0.09558672875436552,"theta":-0.008532712456344587,"vega":0.042213271245634454,"rho":-0.03840999979583018,"breakevenPct":0.2478189025681879},{"delta":0.85,"premium":4.9744913928012515,"strike":59.67449139280125,"iv":0.2555467918622848,"gamma":0.06671830985915493,"theta":-0.009440062597809076,"vega":0.035716588419405323,"rho":-0.04198586693976531,"breakevenPct":0.16426355174301205},{"delta":0.9,"premium":9.81006711409397,"strike":64.51006711409397,"iv":0.42105973154362447,"gamma":0.027469798657718092,"theta":-0.013206040268456383,"vega":0.02708993288590603,"rho":-0.04781097533320343,"breakevenPct":0.16426355174301205}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":61.183324944446404,"iv":0.346374113154444,"gamma":0.04340712426642391,"theta":-0.022318107340497242,"vega":0.03622190562811478,"rho":0.0059303790430643615,"breakevenPct":12.398840927991245},{"delta":0.2,"premium":0.3791214895707778,"strike":58.16485958283111,"iv":0.22593941416193547,"gamma":0.08025385381023312,"theta":-0.018011971697897727,"vega":0.04348656355102355,"rho":0.007844262743633475,"breakevenPct":6.851580712542236},{"delta":0.25,"premium":0.42096492218196524,"strike":57.080701556360694,"iv":0.1869470534741008,"gamma":0.1096769204355403,"theta":-0.017318615204663296,"vega":0.04932717703539444,"rho":0.009768600171712329,"breakevenPct":4.949199632310018},{"delta":0.3,"premium":0.48629861045881684,"strike":56.50961111632947,"iv":0.1700640905593359,"gamma":0.13212700787268253,"theta":-0.017380608882146674,"vega":0.05353473585872008,"rho":0.011729993618881383,"breakevenPct":4.026117406074612},{"delta":0.35,"premium":0.5577693437844431,"strike":55.98520124993439,"iv":0.15570183615417862,"gamma":0.15294194496320834,"theta":-0.017537362170535642,"vega":0.05747448336367943,"rho":0.013702597765349605,"breakevenPct":3.199435286948048},{"delta":0.4,"premium":0.725374870749951,"strike":55.66595262714295,"iv":0.16279780629216353,"gamma":0.15053042682866252,"theta":-0.01888624027470426,"vega":0.058811332565338714,"rho":0.015847158320708425,"breakevenPct":2.922663803418327},{"delta":0.45,"premium":0.8929803977154587,"strike":55.34670400435151,"iv":0.1698937764301484,"gamma":0.14811890869411673,"theta":-0.02023511837887288,"vega":0.06014818176699801,"rho":0.017991718876067243,"breakevenPct":2.6458923198886066},{"delta":0.5,"premium":1.0605859246809664,"strike":55.02745538156007,"iv":0.17698974656813332,"gamma":0.14570739055957094,"theta":-0.0215839964830415,"vega":0.0614850309686573,"rho":0.02013627943142606,"breakevenPct":2.3691208363588867},{"delta":0.55,"premium":1.274128540305011,"strike":54.66811909949165,"iv":0.18018867102396516,"gamma":0.1404885984023239,"theta":-0.021799564270152505,"vega":0.06030566448801743,"rho":0.022200309857748794,"breakevenPct":2.10302544222789},{"delta":0.6,"premium":1.4919934640522874,"strike":54.30501089324619,"iv":0.18302091503267975,"gamma":0.13500566448801743,"theta":-0.021908496732026144,"vega":0.058889542483660136,"rho":0.02425676305092371,"breakevenPct":1.8379345816727044},{"delta":0.65,"premium":1.6829406394742839,"strike":53.96470826900318,"iv":0.18259844917195056,"gamma":0.13036339240781136,"theta":-0.021434598109729256,"vega":0.05683141813129219,"rho":0.0263632346583975,"breakevenPct":1.5653383983892397},{"delta":0.7,"premium":1.7325696361885583,"strike":53.74413495027307,"iv":0.16508875649664165,"gamma":0.1301345949566325,"theta":-0.017900836295537126,"vega":0.05140278145186838,"rho":0.028732302940940348,"breakevenPct":1.2533392707823154},{"delta":0.75,"premium":1.782198632902833,"strike":53.52356163154297,"iv":0.14757906382133268,"gamma":0.1299057975054536,"theta":-0.014367074481344989,"vega":0.04597414477244455,"rho":0.0311013712234832,"breakevenPct":0.9413401431753904},{"delta":0.8,"premium":1.8318276296171074,"strike":53.30298831281286,"iv":0.13006937114602368,"gamma":0.12967700005427474,"theta":-0.010833312667152852,"vega":0.040545508093020724,"rho":0.03347043950602605,"breakevenPct":0.6293410155684652},{"delta":0.85,"premium":1.8814566263313819,"strike":53.08241499408275,"iv":0.11255967847071476,"gamma":0.12944820260309586,"theta":-0.007299550852960723,"vega":0.03511687141359691,"rho":0.035839507788568904,"breakevenPct":0.31734188796154106},{"delta":0.9,"premium":3.173534685379477,"strike":51.726465314620526,"iv":0.15649912044646344,"gamma":0.08054054208370728,"theta":-0.006909078097470598,"vega":0.02701815526618366,"rho":0.037080221671251336,"breakevenPct":0.20076656324146636}],"put":[{"delta":0.1,"premium":0.4,"strike":46.1375500070043,"iv":0.5116910188916465,"gamma":0.022109452960965184,"theta":-0.023022834445982736,"vega":0.027265118458681604,"rho":-0.004935115193366762,"breakevenPct":16.52208430917266},{"delta":0.15,"premium":0.4504689870067248,"strike":49.754689870067246,"iv":0.3566373799033411,"gamma":0.042076604452188346,"theta":-0.02086459505012637,"vega":0.03615953125276439,"rho":-0.007363672302863029,"breakevenPct":10.012372909179554},{"delta":0.2,"premium":0.3735275414441439,"strike":52.35296611407808,"iv":0.21165539976624645,"gamma":0.08799218576810944,"theta":-0.014300895375827554,"vega":0.04337480749256638,"rho":-0.009895787882967733,"breakevenPct":5.1296978050119755},{"delta":0.25,"premium":0.4018425017350741,"strike":53.27942727903663,"iv":0.16749255181220288,"gamma":0.12081272449771108,"theta":-0.012332702399900891,"vega":0.04842474429846136,"rho":-0.012389934337490933,"breakevenPct":3.490445743198472},{"delta":0.3,"premium":0.5106845721813547,"strike":53.675216626114015,"iv":0.1664905005546999,"gamma":0.13272876486274093,"theta":-0.013087238377097622,"vega":0.053134013843024186,"rho":-0.014822498063045043,"breakevenPct":2.9667237562827866},{"delta":0.35,"premium":0.6116504888470256,"strike":54.05825244423513,"iv":0.16348198216808402,"gamma":0.14587694826448885,"theta":-0.013495495457476442,"vega":0.05728876535185622,"rho":-0.01725290408283085,"breakevenPct":2.451903713473076},{"delta":0.4,"premium":0.6765906504509934,"strike":54.382953252254964,"iv":0.15129582513368833,"gamma":0.16466098953268296,"theta":-0.012319862854224305,"vega":0.0589071353362803,"rho":-0.019673440694061496,"breakevenPct":1.9778014203249232},{"delta":0.45,"premium":0.7415308120549613,"strike":54.707654060274805,"iv":0.13910966809929268,"gamma":0.18344503080087704,"theta":-0.011144230250972168,"vega":0.06052550532070437,"rho":-0.02209397730529214,"breakevenPct":1.5036991271767708},{"delta":0.5,"premium":0.8238669585791543,"strike":55.030796075586004,"iv":0.12899892873346547,"gamma":0.19888659458361083,"theta":-0.010120058481560518,"vega":0.06182300841977635,"rho":-0.024491831637674738,"breakevenPct":1.0641921573154687},{"delta":0.55,"premium":1.0633864233179444,"strike":55.33985344944251,"iv":0.13764085196896755,"gamma":0.1841268386577145,"theta":-0.010464427588205762,"vega":0.06022128379612318,"rho":-0.026684737766759028,"breakevenPct":0.9372750025103737},{"delta":0.6,"premium":1.3029058880567341,"strike":55.64891082329901,"iv":0.1462827752044696,"gamma":0.16936708273181825,"theta":-0.010808796694851004,"vega":0.05861955917247001,"rho":-0.02887764389584331,"breakevenPct":0.810357847705279},{"delta":0.65,"premium":1.5424253527955245,"strike":55.957968197155516,"iv":0.1549246984399717,"gamma":0.15460732680592193,"theta":-0.011153165801496247,"vega":0.057017834548816836,"rho":-0.0310705500249276,"breakevenPct":0.6834406929001839},{"delta":0.7,"premium":2.0087601862630957,"strike":56.50291036088475,"iv":0.16603247962747378,"gamma":0.1354004656577416,"theta":-0.010395343422584403,"vega":0.052399534342258455,"rho":-0.03349295053790621,"breakevenPct":0.5399704788799919},{"delta":0.75,"premium":2.5107974388824212,"strike":57.08498253783469,"iv":0.17752840512223514,"gamma":0.11549359720605357,"theta":-0.009464027939464494,"vega":0.047306402793946455,"rho":-0.035951475166868196,"breakevenPct":0.39389469072408995},{"delta":0.8,"premium":3.0128346915017463,"strike":57.66705471478463,"iv":0.18902433061699653,"gamma":0.09558672875436552,"theta":-0.008532712456344587,"vega":0.042213271245634454,"rho":-0.03840999979583018,"breakevenPct":0.2478189025681879},{"delta":0.85,"premium":4.9744913928012515,"strike":59.67449139280125,"iv":0.2555467918622848,"gamma":0.06671830985915493,"theta":-0.009440062597809076,"vega":0.035716588419405323,"rho":-0.04198586693976531,"breakevenPct":0.16426355174301205},{"delta":0.9,"premium":9.81006711409397,"strike":64.51006711409397,"iv":0.42105973154362447,"gamma":0.027469798657718092,"theta":-0.013206040268456383,"vega":0.02708993288590603,"rho":-0.04781097533320343,"breakevenPct":0.16426355174301205}]}},"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"}}