{"symbol":"DFIV","url":"https://intraalpha.com/companies/DFIV","capturedAt":"2026-10-23T00:36:36.578Z","state":"ready","quote":{"symbol":"DFIV","last_price":56.14,"prev_close":56.51,"regular_close":56.14,"change":-0.37,"change_pct":-0.6548,"regular_change":-0.37,"regular_change_pct":-0.6548,"extended_change":0,"extended_change_pct":0,"bid":55.1,"ask":58,"bid_size":100,"ask_size":400,"volume":1543383,"vwap":56.071788,"open":56.19,"high":56.25,"low":55.83,"close":56.14,"trade_count":8235,"last_trade_at":"2026-10-23T00:00:00.072841292Z","last_quote_at":"2026-10-23T00:00:00.317000449Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:36:35.891788612-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":21800000000,"net_expense_ratio":0.0027,"portfolio_turnover":0.06,"dividend_yield":0.0278,"inception_date":"1999-04-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:36:36.073629+00:00"},"optionObservedAt":"2026-10-22T19:55:01.951Z","bars":[{"c":56.46,"h":56.46,"l":56.45,"n":2,"o":56.45,"t":"2026-10-16T10:15:00Z","v":2100,"vw":56.459524},{"c":56.71,"h":56.71,"l":56.71,"n":3,"o":56.71,"t":"2026-10-16T13:00:00Z","v":500,"vw":56.71},{"c":56.71,"h":56.725,"l":56.56,"n":317,"o":56.68,"t":"2026-10-16T13:30:00Z","v":64155,"vw":56.688953},{"c":56.8,"h":56.81,"l":56.72,"n":190,"o":56.72,"t":"2026-10-16T13:35:00Z","v":29091,"vw":56.766101},{"c":56.775,"h":56.82,"l":56.775,"n":67,"o":56.82,"t":"2026-10-16T13:40:00Z","v":8897,"vw":56.79163},{"c":56.775,"h":56.775,"l":56.73,"n":58,"o":56.7533,"t":"2026-10-16T13:45:00Z","v":8040,"vw":56.752569},{"c":56.795,"h":56.805,"l":56.77,"n":166,"o":56.775,"t":"2026-10-16T13:50:00Z","v":23822,"vw":56.786636},{"c":56.7716,"h":56.81,"l":56.77,"n":131,"o":56.8,"t":"2026-10-16T13:55:00Z","v":38580,"vw":56.794386},{"c":56.76,"h":56.81,"l":56.76,"n":273,"o":56.78,"t":"2026-10-16T14:00:00Z","v":8062,"vw":56.784787},{"c":56.76,"h":56.77,"l":56.74,"n":88,"o":56.76,"t":"2026-10-16T14:05:00Z","v":12051,"vw":56.749122},{"c":56.765,"h":56.775,"l":56.75,"n":159,"o":56.75,"t":"2026-10-16T14:10:00Z","v":16345,"vw":56.765309},{"c":56.735,"h":56.775,"l":56.725,"n":86,"o":56.77,"t":"2026-10-16T14:15:00Z","v":14178,"vw":56.741983},{"c":56.78,"h":56.785,"l":56.755,"n":60,"o":56.755,"t":"2026-10-16T14:20:00Z","v":7331,"vw":56.762044},{"c":56.79,"h":56.815,"l":56.775,"n":90,"o":56.775,"t":"2026-10-16T14:25:00Z","v":8763,"vw":56.786643},{"c":56.79,"h":56.825,"l":56.79,"n":113,"o":56.79,"t":"2026-10-16T14:30:00Z","v":21956,"vw":56.810363},{"c":56.765,"h":56.78,"l":56.7399,"n":76,"o":56.78,"t":"2026-10-16T14:35:00Z","v":11005,"vw":56.763232},{"c":56.7398,"h":56.775,"l":56.7398,"n":76,"o":56.77,"t":"2026-10-16T14:40:00Z","v":17713,"vw":56.764198},{"c":56.78,"h":56.78,"l":56.7399,"n":65,"o":56.74,"t":"2026-10-16T14:45:00Z","v":13854,"vw":56.758515},{"c":56.815,"h":56.815,"l":56.78,"n":164,"o":56.795,"t":"2026-10-16T14:50:00Z","v":30998,"vw":56.80111},{"c":56.83,"h":56.84,"l":56.81,"n":98,"o":56.825,"t":"2026-10-16T14:55:00Z","v":14951,"vw":56.828949},{"c":56.83,"h":56.835,"l":56.815,"n":103,"o":56.835,"t":"2026-10-16T15:00:00Z","v":25692,"vw":56.822104},{"c":56.815,"h":56.8358,"l":56.805,"n":104,"o":56.825,"t":"2026-10-16T15:05:00Z","v":20836,"vw":56.823547},{"c":56.79,"h":56.82,"l":56.79,"n":179,"o":56.815,"t":"2026-10-16T15:10:00Z","v":36006,"vw":56.803111},{"c":56.78,"h":56.795,"l":56.775,"n":58,"o":56.795,"t":"2026-10-16T15:15:00Z","v":11124,"vw":56.781001},{"c":56.73,"h":56.78,"l":56.71,"n":60,"o":56.78,"t":"2026-10-16T15:20:00Z","v":13352,"vw":56.726891},{"c":56.71,"h":56.735,"l":56.705,"n":99,"o":56.735,"t":"2026-10-16T15:25:00Z","v":13098,"vw":56.720791},{"c":56.705,"h":56.715,"l":56.695,"n":102,"o":56.7052,"t":"2026-10-16T15:30:00Z","v":23200,"vw":56.710949},{"c":56.715,"h":56.72,"l":56.7,"n":43,"o":56.715,"t":"2026-10-16T15:35:00Z","v":2961,"vw":56.710322},{"c":56.66,"h":56.72,"l":56.66,"n":43,"o":56.72,"t":"2026-10-16T15:40:00Z","v":5564,"vw":56.687115},{"c":56.66,"h":56.685,"l":56.66,"n":77,"o":56.66,"t":"2026-10-16T15:45:00Z","v":17122,"vw":56.675538},{"c":56.605,"h":56.6253,"l":56.605,"n":33,"o":56.61,"t":"2026-10-16T15:50:00Z","v":2340,"vw":56.614365},{"c":56.55,"h":56.595,"l":56.55,"n":83,"o":56.59,"t":"2026-10-16T15:55:00Z","v":14150,"vw":56.577928},{"c":56.51,"h":56.555,"l":56.48,"n":123,"o":56.555,"t":"2026-10-16T16:00:00Z","v":18010,"vw":56.504971},{"c":56.51,"h":56.54,"l":56.51,"n":102,"o":56.53,"t":"2026-10-16T16:05:00Z","v":18693,"vw":56.520206},{"c":56.535,"h":56.535,"l":56.5099,"n":42,"o":56.5153,"t":"2026-10-16T16:10:00Z","v":10233,"vw":56.527373},{"c":56.53,"h":56.55,"l":56.51,"n":57,"o":56.545,"t":"2026-10-16T16:15:00Z","v":4592,"vw":56.531645},{"c":56.53,"h":56.535,"l":56.5199,"n":70,"o":56.53,"t":"2026-10-16T16:20:00Z","v":12706,"vw":56.527912},{"c":56.515,"h":56.535,"l":56.51,"n":80,"o":56.53,"t":"2026-10-16T16:25:00Z","v":22205,"vw":56.521937},{"c":56.455,"h":56.5099,"l":56.455,"n":51,"o":56.475,"t":"2026-10-16T16:30:00Z","v":10517,"vw":56.49809},{"c":56.445,"h":56.4553,"l":56.445,"n":90,"o":56.45,"t":"2026-10-16T16:35:00Z","v":13578,"vw":56.450517},{"c":56.4599,"h":56.46,"l":56.425,"n":123,"o":56.425,"t":"2026-10-16T16:40:00Z","v":21614,"vw":56.445095},{"c":56.41,"h":56.46,"l":56.395,"n":140,"o":56.46,"t":"2026-10-16T16:45:00Z","v":21733,"vw":56.416704},{"c":56.42,"h":56.42,"l":56.39,"n":76,"o":56.405,"t":"2026-10-16T16:50:00Z","v":9186,"vw":56.406083},{"c":56.44,"h":56.44,"l":56.415,"n":118,"o":56.4246,"t":"2026-10-16T16:55:00Z","v":26906,"vw":56.423275},{"c":56.365,"h":56.43,"l":56.355,"n":130,"o":56.43,"t":"2026-10-16T17:00:00Z","v":25877,"vw":56.382195},{"c":56.355,"h":56.37,"l":56.345,"n":87,"o":56.365,"t":"2026-10-16T17:05:00Z","v":19584,"vw":56.358685},{"c":56.335,"h":56.36,"l":56.325,"n":37,"o":56.36,"t":"2026-10-16T17:10:00Z","v":4257,"vw":56.340174},{"c":56.32,"h":56.3402,"l":56.315,"n":28,"o":56.3402,"t":"2026-10-16T17:15:00Z","v":2585,"vw":56.328696},{"c":56.35,"h":56.35,"l":56.3134,"n":51,"o":56.32,"t":"2026-10-16T17:20:00Z","v":4435,"vw":56.325307},{"c":56.405,"h":56.405,"l":56.37,"n":84,"o":56.37,"t":"2026-10-16T17:25:00Z","v":9766,"vw":56.387678},{"c":56.43,"h":56.43,"l":56.395,"n":48,"o":56.3953,"t":"2026-10-16T17:30:00Z","v":9068,"vw":56.416966},{"c":56.415,"h":56.4453,"l":56.415,"n":110,"o":56.445,"t":"2026-10-16T17:35:00Z","v":17560,"vw":56.434339},{"c":56.4701,"h":56.495,"l":56.405,"n":95,"o":56.415,"t":"2026-10-16T17:40:00Z","v":29041,"vw":56.474989},{"c":56.435,"h":56.475,"l":56.435,"n":99,"o":56.47,"t":"2026-10-16T17:45:00Z","v":12796,"vw":56.457743},{"c":56.415,"h":56.44,"l":56.41,"n":272,"o":56.415,"t":"2026-10-16T17:50:00Z","v":23878,"vw":56.428089},{"c":56.39,"h":56.42,"l":56.375,"n":684,"o":56.415,"t":"2026-10-16T17:55:00Z","v":231449,"vw":56.406458},{"c":56.3499,"h":56.39,"l":56.335,"n":421,"o":56.39,"t":"2026-10-16T18:00:00Z","v":76651,"vw":56.381742},{"c":56.39,"h":56.395,"l":56.35,"n":219,"o":56.365,"t":"2026-10-16T18:05:00Z","v":50424,"vw":56.378103},{"c":56.4,"h":56.41,"l":56.38,"n":62,"o":56.39,"t":"2026-10-16T18:10:00Z","v":13401,"vw":56.395633},{"c":56.35,"h":56.405,"l":56.35,"n":66,"o":56.395,"t":"2026-10-16T18:15:00Z","v":7621,"vw":56.369036},{"c":56.36,"h":56.36,"l":56.3343,"n":261,"o":56.35,"t":"2026-10-16T18:20:00Z","v":41032,"vw":56.342176},{"c":56.37,"h":56.379,"l":56.3599,"n":75,"o":56.379,"t":"2026-10-16T18:25:00Z","v":9599,"vw":56.366593},{"c":56.3799,"h":56.385,"l":56.3337,"n":107,"o":56.36,"t":"2026-10-16T18:30:00Z","v":20501,"vw":56.356724},{"c":56.39,"h":56.39,"l":56.355,"n":107,"o":56.385,"t":"2026-10-16T18:35:00Z","v":7399,"vw":56.369075},{"c":56.385,"h":56.39,"l":56.36,"n":73,"o":56.39,"t":"2026-10-16T18:40:00Z","v":16686,"vw":56.384475},{"c":56.3854,"h":56.3854,"l":56.375,"n":65,"o":56.375,"t":"2026-10-16T18:45:00Z","v":10593,"vw":56.376242},{"c":56.345,"h":56.385,"l":56.345,"n":99,"o":56.385,"t":"2026-10-16T18:50:00Z","v":11557,"vw":56.356399},{"c":56.365,"h":56.365,"l":56.325,"n":85,"o":56.34,"t":"2026-10-16T18:55:00Z","v":8123,"vw":56.349537},{"c":56.35,"h":56.375,"l":56.345,"n":95,"o":56.37,"t":"2026-10-16T19:00:00Z","v":13954,"vw":56.354125},{"c":56.355,"h":56.365,"l":56.335,"n":109,"o":56.345,"t":"2026-10-16T19:05:00Z","v":30606,"vw":56.340332},{"c":56.415,"h":56.415,"l":56.35,"n":202,"o":56.35,"t":"2026-10-16T19:10:00Z","v":34267,"vw":56.375135},{"c":56.395,"h":56.435,"l":56.385,"n":241,"o":56.415,"t":"2026-10-16T19:15:00Z","v":93126,"vw":56.40595},{"c":56.42,"h":56.4299,"l":56.395,"n":112,"o":56.395,"t":"2026-10-16T19:20:00Z","v":56611,"vw":56.415374},{"c":56.44,"h":56.44,"l":56.405,"n":70,"o":56.42,"t":"2026-10-16T19:25:00Z","v":13209,"vw":56.419253},{"c":56.4199,"h":56.445,"l":56.41,"n":67,"o":56.445,"t":"2026-10-16T19:30:00Z","v":6087,"vw":56.423491},{"c":56.41,"h":56.43,"l":56.4,"n":104,"o":56.42,"t":"2026-10-16T19:35:00Z","v":24240,"vw":56.417649},{"c":56.38,"h":56.41,"l":56.375,"n":101,"o":56.41,"t":"2026-10-16T19:40:00Z","v":26533,"vw":56.389804},{"c":56.395,"h":56.415,"l":56.38,"n":154,"o":56.385,"t":"2026-10-16T19:45:00Z","v":13167,"vw":56.39607},{"c":56.4476,"h":56.4476,"l":56.4,"n":111,"o":56.4,"t":"2026-10-16T19:50:00Z","v":12600,"vw":56.423281},{"c":56.47,"h":56.47,"l":56.44,"n":242,"o":56.44,"t":"2026-10-16T19:55:00Z","v":32460,"vw":56.463268},{"c":56.48,"h":56.48,"l":56.48,"n":5,"o":56.48,"t":"2026-10-16T20:00:00Z","v":1921,"vw":56.48},{"c":56.48,"h":56.48,"l":56.48,"n":1,"o":56.48,"t":"2026-10-16T20:05:00Z","v":148,"vw":56.48},{"c":56.19,"h":56.24,"l":56.17,"n":203,"o":56.23,"t":"2026-10-19T13:30:00Z","v":27820,"vw":56.219191},{"c":56.24,"h":56.2691,"l":56.21,"n":118,"o":56.21,"t":"2026-10-19T13:35:00Z","v":31450,"vw":56.253967},{"c":56.215,"h":56.26,"l":56.205,"n":113,"o":56.235,"t":"2026-10-19T13:40:00Z","v":14930,"vw":56.236171},{"c":56.235,"h":56.24,"l":56.175,"n":107,"o":56.2299,"t":"2026-10-19T13:45:00Z","v":9249,"vw":56.19895},{"c":56.23,"h":56.2453,"l":56.215,"n":59,"o":56.235,"t":"2026-10-19T13:50:00Z","v":5542,"vw":56.221589},{"c":56.22,"h":56.25,"l":56.22,"n":71,"o":56.24,"t":"2026-10-19T13:55:00Z","v":6731,"vw":56.2414},{"c":56.165,"h":56.21,"l":56.165,"n":186,"o":56.21,"t":"2026-10-19T14:00:00Z","v":6634,"vw":56.191059},{"c":56.175,"h":56.2048,"l":56.16,"n":86,"o":56.16,"t":"2026-10-19T14:05:00Z","v":5611,"vw":56.189271},{"c":56.185,"h":56.185,"l":56.16,"n":79,"o":56.17,"t":"2026-10-19T14:10:00Z","v":12737,"vw":56.173264},{"c":56.205,"h":56.2201,"l":56.18,"n":74,"o":56.18,"t":"2026-10-19T14:15:00Z","v":20513,"vw":56.190974},{"c":56.16,"h":56.205,"l":56.145,"n":74,"o":56.205,"t":"2026-10-19T14:20:00Z","v":10408,"vw":56.155053},{"c":56.15,"h":56.175,"l":56.1447,"n":83,"o":56.1699,"t":"2026-10-19T14:25:00Z","v":6624,"vw":56.154546},{"c":56.1258,"h":56.17,"l":56.12,"n":136,"o":56.145,"t":"2026-10-19T14:30:00Z","v":12345,"vw":56.147165},{"c":56.105,"h":56.135,"l":56.1,"n":94,"o":56.12,"t":"2026-10-19T14:35:00Z","v":7869,"vw":56.112392},{"c":56.0899,"h":56.1,"l":56.08,"n":57,"o":56.0999,"t":"2026-10-19T14:40:00Z","v":3704,"vw":56.092615},{"c":56.06,"h":56.085,"l":56.055,"n":69,"o":56.085,"t":"2026-10-19T14:45:00Z","v":9433,"vw":56.071211},{"c":56.065,"h":56.0654,"l":56.05,"n":37,"o":56.05,"t":"2026-10-19T14:50:00Z","v":5027,"vw":56.055529},{"c":56.08,"h":56.085,"l":56.0654,"n":57,"o":56.0791,"t":"2026-10-19T14:55:00Z","v":5900,"vw":56.079617},{"c":56.0969,"h":56.1054,"l":56.08,"n":41,"o":56.08,"t":"2026-10-19T15:00:00Z","v":17116,"vw":56.096082},{"c":56.074,"h":56.1076,"l":56.065,"n":79,"o":56.09,"t":"2026-10-19T15:05:00Z","v":8121,"vw":56.081021},{"c":56.09,"h":56.095,"l":56.055,"n":55,"o":56.06,"t":"2026-10-19T15:10:00Z","v":7742,"vw":56.071836},{"c":56.14,"h":56.14,"l":56.105,"n":38,"o":56.105,"t":"2026-10-19T15:15:00Z","v":6770,"vw":56.111206},{"c":56.17,"h":56.17,"l":56.1299,"n":51,"o":56.14,"t":"2026-10-19T15:20:00Z","v":5866,"vw":56.143646},{"c":56.2301,"h":56.235,"l":56.16,"n":67,"o":56.16,"t":"2026-10-19T15:25:00Z","v":6318,"vw":56.1987},{"c":56.21,"h":56.23,"l":56.19,"n":145,"o":56.23,"t":"2026-10-19T15:30:00Z","v":33799,"vw":56.20641},{"c":56.22,"h":56.2399,"l":56.22,"n":70,"o":56.22,"t":"2026-10-19T15:35:00Z","v":76065,"vw":56.221987},{"c":56.19,"h":56.2176,"l":56.19,"n":57,"o":56.21,"t":"2026-10-19T15:40:00Z","v":7076,"vw":56.210243},{"c":56.18,"h":56.195,"l":56.1701,"n":65,"o":56.185,"t":"2026-10-19T15:45:00Z","v":12653,"vw":56.181951},{"c":56.175,"h":56.2,"l":56.175,"n":56,"o":56.18,"t":"2026-10-19T15:50:00Z","v":8569,"vw":56.187775},{"c":56.16,"h":56.175,"l":56.15,"n":78,"o":56.16,"t":"2026-10-19T15:55:00Z","v":10851,"vw":56.15891},{"c":56.09,"h":56.15,"l":56.07,"n":79,"o":56.15,"t":"2026-10-19T16:00:00Z","v":16112,"vw":56.11696},{"c":56.0653,"h":56.095,"l":56.065,"n":62,"o":56.095,"t":"2026-10-19T16:05:00Z","v":8490,"vw":56.077942},{"c":56.095,"h":56.095,"l":56.065,"n":35,"o":56.065,"t":"2026-10-19T16:10:00Z","v":4203,"vw":56.08639},{"c":56.08,"h":56.095,"l":56.08,"n":92,"o":56.08,"t":"2026-10-19T16:15:00Z","v":19290,"vw":56.084704},{"c":56.095,"h":56.095,"l":56.0653,"n":62,"o":56.0871,"t":"2026-10-19T16:20:00Z","v":11154,"vw":56.079195},{"c":56.095,"h":56.0951,"l":56.085,"n":44,"o":56.095,"t":"2026-10-19T16:25:00Z","v":7303,"vw":56.092373},{"c":56.085,"h":56.09,"l":56.065,"n":75,"o":56.09,"t":"2026-10-19T16:30:00Z","v":10197,"vw":56.076562},{"c":56.0817,"h":56.095,"l":56.08,"n":44,"o":56.09,"t":"2026-10-19T16:35:00Z","v":4466,"vw":56.086013},{"c":56.075,"h":56.0899,"l":56.075,"n":17,"o":56.085,"t":"2026-10-19T16:40:00Z","v":4043,"vw":56.084238},{"c":56.05,"h":56.0799,"l":56.0401,"n":52,"o":56.075,"t":"2026-10-19T16:45:00Z","v":7808,"vw":56.062062},{"c":56.055,"h":56.0575,"l":56.05,"n":22,"o":56.05,"t":"2026-10-19T16:50:00Z","v":4893,"vw":56.054551},{"c":56.065,"h":56.065,"l":56.045,"n":47,"o":56.055,"t":"2026-10-19T16:55:00Z","v":6549,"vw":56.049219},{"c":56.045,"h":56.06,"l":56.045,"n":59,"o":56.055,"t":"2026-10-19T17:00:00Z","v":7606,"vw":56.047525},{"c":56.01,"h":56.0554,"l":56,"n":98,"o":56.0554,"t":"2026-10-19T17:05:00Z","v":10261,"vw":56.017742},{"c":56.025,"h":56.03,"l":56.0055,"n":73,"o":56.01,"t":"2026-10-19T17:10:00Z","v":10284,"vw":56.019133},{"c":56.04,"h":56.0442,"l":56.02,"n":82,"o":56.0275,"t":"2026-10-19T17:15:00Z","v":10597,"vw":56.033594},{"c":56.036,"h":56.036,"l":56.02,"n":22,"o":56.025,"t":"2026-10-19T17:20:00Z","v":1144,"vw":56.03005},{"c":56.05,"h":56.055,"l":56.0397,"n":66,"o":56.04,"t":"2026-10-19T17:25:00Z","v":5199,"vw":56.04616},{"c":56.05,"h":56.06,"l":56.0354,"n":50,"o":56.04,"t":"2026-10-19T17:30:00Z","v":9017,"vw":56.050978},{"c":56.05,"h":56.05,"l":56.0301,"n":26,"o":56.0445,"t":"2026-10-19T17:35:00Z","v":3662,"vw":56.042549},{"c":56.07,"h":56.08,"l":56.045,"n":121,"o":56.045,"t":"2026-10-19T17:40:00Z","v":17081,"vw":56.055339},{"c":56.06,"h":56.07,"l":56.055,"n":99,"o":56.07,"t":"2026-10-19T17:45:00Z","v":24819,"vw":56.067132},{"c":56.075,"h":56.08,"l":56.055,"n":193,"o":56.07,"t":"2026-10-19T17:50:00Z","v":15219,"vw":56.069546},{"c":56.08,"h":56.08,"l":56.065,"n":35,"o":56.075,"t":"2026-10-19T17:55:00Z","v":5720,"vw":56.074702},{"c":56.07,"h":56.085,"l":56.055,"n":163,"o":56.085,"t":"2026-10-19T18:00:00Z","v":20383,"vw":56.070156},{"c":56.08,"h":56.085,"l":56.0739,"n":56,"o":56.0739,"t":"2026-10-19T18:05:00Z","v":8560,"vw":56.078},{"c":56.1,"h":56.1076,"l":56.085,"n":77,"o":56.085,"t":"2026-10-19T18:10:00Z","v":15917,"vw":56.09602},{"c":56.09,"h":56.1,"l":56.08,"n":72,"o":56.1,"t":"2026-10-19T18:15:00Z","v":10457,"vw":56.091937},{"c":56.065,"h":56.085,"l":56.065,"n":85,"o":56.0801,"t":"2026-10-19T18:20:00Z","v":20919,"vw":56.074515},{"c":56.055,"h":56.07,"l":56.05,"n":67,"o":56.065,"t":"2026-10-19T18:25:00Z","v":14906,"vw":56.061343},{"c":56.05,"h":56.0575,"l":56.045,"n":79,"o":56.055,"t":"2026-10-19T18:30:00Z","v":13145,"vw":56.051622},{"c":56.055,"h":56.055,"l":56.035,"n":56,"o":56.035,"t":"2026-10-19T18:35:00Z","v":8572,"vw":56.045083},{"c":56.05,"h":56.07,"l":56.045,"n":102,"o":56.055,"t":"2026-10-19T18:40:00Z","v":15161,"vw":56.055211},{"c":56.07,"h":56.08,"l":56.065,"n":78,"o":56.065,"t":"2026-10-19T18:45:00Z","v":13206,"vw":56.073408},{"c":56.045,"h":56.07,"l":56.045,"n":105,"o":56.065,"t":"2026-10-19T18:50:00Z","v":16878,"vw":56.062078},{"c":56.055,"h":56.06,"l":56.05,"n":86,"o":56.05,"t":"2026-10-19T18:55:00Z","v":7326,"vw":56.054321},{"c":56.045,"h":56.06,"l":56.045,"n":75,"o":56.055,"t":"2026-10-19T19:00:00Z","v":17211,"vw":56.048047},{"c":56.0254,"h":56.06,"l":56.025,"n":100,"o":56.055,"t":"2026-10-19T19:05:00Z","v":32817,"vw":56.050171},{"c":56.015,"h":56.035,"l":56.01,"n":102,"o":56.0201,"t":"2026-10-19T19:10:00Z","v":36259,"vw":56.021535},{"c":56.045,"h":56.045,"l":56.015,"n":109,"o":56.025,"t":"2026-10-19T19:15:00Z","v":12790,"vw":56.028505},{"c":56.045,"h":56.05,"l":56.0324,"n":105,"o":56.05,"t":"2026-10-19T19:20:00Z","v":21710,"vw":56.043345},{"c":56.035,"h":56.0599,"l":56.025,"n":89,"o":56.051,"t":"2026-10-19T19:25:00Z","v":23252,"vw":56.04326},{"c":56.0401,"h":56.045,"l":56.025,"n":62,"o":56.03,"t":"2026-10-19T19:30:00Z","v":7760,"vw":56.032875},{"c":56.035,"h":56.045,"l":56.03,"n":103,"o":56.045,"t":"2026-10-19T19:35:00Z","v":21269,"vw":56.035571},{"c":56.04,"h":56.0476,"l":56.03,"n":114,"o":56.0375,"t":"2026-10-19T19:40:00Z","v":16210,"vw":56.039528},{"c":56.035,"h":56.045,"l":56.03,"n":211,"o":56.04,"t":"2026-10-19T19:45:00Z","v":46295,"vw":56.036567},{"c":56.005,"h":56.03,"l":56,"n":199,"o":56.03,"t":"2026-10-19T19:50:00Z","v":27007,"vw":56.009306},{"c":56.015,"h":56.015,"l":55.965,"n":283,"o":56.005,"t":"2026-10-19T19:55:00Z","v":43122,"vw":55.987118},{"c":55.99,"h":55.99,"l":55.99,"n":7,"o":55.99,"t":"2026-10-19T20:00:00Z","v":7267,"vw":55.99},{"c":56.12,"h":56.18,"l":56.12,"n":3,"o":56.18,"t":"2026-10-20T13:25:00Z","v":1700,"vw":56.172941},{"c":56.18,"h":56.18,"l":56.03,"n":310,"o":56.03,"t":"2026-10-20T13:30:00Z","v":57388,"vw":56.159706},{"c":56.2,"h":56.215,"l":56.165,"n":80,"o":56.165,"t":"2026-10-20T13:35:00Z","v":8586,"vw":56.192011},{"c":56.215,"h":56.25,"l":56.19,"n":75,"o":56.21,"t":"2026-10-20T13:40:00Z","v":5206,"vw":56.228984},{"c":56.23,"h":56.27,"l":56.2,"n":71,"o":56.2,"t":"2026-10-20T13:45:00Z","v":5773,"vw":56.245761},{"c":56.25,"h":56.2555,"l":56.205,"n":101,"o":56.2421,"t":"2026-10-20T13:50:00Z","v":10482,"vw":56.232151},{"c":56.25,"h":56.265,"l":56.24,"n":119,"o":56.2543,"t":"2026-10-20T13:55:00Z","v":18724,"vw":56.253851},{"c":56.2355,"h":56.25,"l":56.229,"n":232,"o":56.24,"t":"2026-10-20T14:00:00Z","v":3784,"vw":56.240634},{"c":56.25,"h":56.275,"l":56.225,"n":55,"o":56.2399,"t":"2026-10-20T14:05:00Z","v":4735,"vw":56.260291},{"c":56.285,"h":56.3,"l":56.2399,"n":118,"o":56.245,"t":"2026-10-20T14:10:00Z","v":17205,"vw":56.260393},{"c":56.32,"h":56.3353,"l":56.3,"n":58,"o":56.3,"t":"2026-10-20T14:15:00Z","v":6518,"vw":56.311454},{"c":56.45,"h":56.45,"l":56.315,"n":80,"o":56.32,"t":"2026-10-20T14:20:00Z","v":17294,"vw":56.355438},{"c":56.48,"h":56.4954,"l":56.46,"n":53,"o":56.46,"t":"2026-10-20T14:25:00Z","v":10301,"vw":56.473516},{"c":56.46,"h":56.505,"l":56.46,"n":100,"o":56.4854,"t":"2026-10-20T14:30:00Z","v":9183,"vw":56.489515},{"c":56.445,"h":56.49,"l":56.435,"n":100,"o":56.48,"t":"2026-10-20T14:35:00Z","v":13724,"vw":56.456776},{"c":56.47,"h":56.5,"l":56.45,"n":41,"o":56.45,"t":"2026-10-20T14:40:00Z","v":5371,"vw":56.480005},{"c":56.43,"h":56.46,"l":56.43,"n":87,"o":56.45,"t":"2026-10-20T14:45:00Z","v":12065,"vw":56.443663},{"c":56.43,"h":56.44,"l":56.415,"n":95,"o":56.43,"t":"2026-10-20T14:50:00Z","v":9344,"vw":56.429222},{"c":56.43,"h":56.4369,"l":56.43,"n":33,"o":56.435,"t":"2026-10-20T14:55:00Z","v":3320,"vw":56.433578},{"c":56.369,"h":56.415,"l":56.3653,"n":70,"o":56.415,"t":"2026-10-20T15:00:00Z","v":13250,"vw":56.387198},{"c":56.395,"h":56.405,"l":56.365,"n":40,"o":56.3801,"t":"2026-10-20T15:05:00Z","v":5515,"vw":56.394072},{"c":56.28,"h":56.41,"l":56.27,"n":231,"o":56.385,"t":"2026-10-20T15:10:00Z","v":21182,"vw":56.339872},{"c":56.37,"h":56.37,"l":56.29,"n":112,"o":56.3,"t":"2026-10-20T15:15:00Z","v":15721,"vw":56.347706},{"c":56.29,"h":56.38,"l":56.29,"n":59,"o":56.375,"t":"2026-10-20T15:20:00Z","v":6259,"vw":56.331737},{"c":56.275,"h":56.285,"l":56.2742,"n":54,"o":56.28,"t":"2026-10-20T15:25:00Z","v":6193,"vw":56.279211},{"c":56.2199,"h":56.27,"l":56.2099,"n":97,"o":56.27,"t":"2026-10-20T15:30:00Z","v":12382,"vw":56.234318},{"c":56.285,"h":56.285,"l":56.225,"n":66,"o":56.2299,"t":"2026-10-20T15:35:00Z","v":15530,"vw":56.25236},{"c":56.315,"h":56.3154,"l":56.295,"n":84,"o":56.3,"t":"2026-10-20T15:40:00Z","v":10520,"vw":56.29907},{"c":56.31,"h":56.32,"l":56.2799,"n":65,"o":56.31,"t":"2026-10-20T15:45:00Z","v":7755,"vw":56.300989},{"c":56.3399,"h":56.3399,"l":56.305,"n":57,"o":56.315,"t":"2026-10-20T15:50:00Z","v":6576,"vw":56.315238},{"c":56.32,"h":56.34,"l":56.32,"n":121,"o":56.34,"t":"2026-10-20T15:55:00Z","v":17567,"vw":56.331491},{"c":56.31,"h":56.34,"l":56.31,"n":77,"o":56.34,"t":"2026-10-20T16:00:00Z","v":11835,"vw":56.329642},{"c":56.325,"h":56.345,"l":56.31,"n":70,"o":56.31,"t":"2026-10-20T16:05:00Z","v":10583,"vw":56.335197},{"c":56.325,"h":56.3254,"l":56.295,"n":70,"o":56.3254,"t":"2026-10-20T16:10:00Z","v":14479,"vw":56.309883},{"c":56.28,"h":56.3454,"l":56.28,"n":36,"o":56.3454,"t":"2026-10-20T16:15:00Z","v":2891,"vw":56.325364},{"c":56.325,"h":56.33,"l":56.285,"n":35,"o":56.29,"t":"2026-10-20T16:20:00Z","v":15981,"vw":56.323704},{"c":56.33,"h":56.345,"l":56.32,"n":37,"o":56.32,"t":"2026-10-20T16:25:00Z","v":3240,"vw":56.335828},{"c":56.35,"h":56.36,"l":56.34,"n":61,"o":56.3428,"t":"2026-10-20T16:30:00Z","v":12633,"vw":56.351666},{"c":56.36,"h":56.365,"l":56.355,"n":75,"o":56.3597,"t":"2026-10-20T16:35:00Z","v":5805,"vw":56.361118},{"c":56.345,"h":56.365,"l":56.345,"n":46,"o":56.35,"t":"2026-10-20T16:40:00Z","v":7082,"vw":56.356003},{"c":56.365,"h":56.37,"l":56.3235,"n":57,"o":56.35,"t":"2026-10-20T16:45:00Z","v":5776,"vw":56.344773},{"c":56.33,"h":56.365,"l":56.33,"n":52,"o":56.365,"t":"2026-10-20T16:50:00Z","v":6657,"vw":56.345968},{"c":56.3333,"h":56.35,"l":56.3333,"n":45,"o":56.35,"t":"2026-10-20T16:55:00Z","v":5445,"vw":56.342225},{"c":56.315,"h":56.35,"l":56.31,"n":92,"o":56.35,"t":"2026-10-20T17:00:00Z","v":9884,"vw":56.332567},{"c":56.325,"h":56.325,"l":56.31,"n":36,"o":56.314,"t":"2026-10-20T17:05:00Z","v":4404,"vw":56.316809},{"c":56.335,"h":56.34,"l":56.32,"n":85,"o":56.32,"t":"2026-10-20T17:10:00Z","v":31750,"vw":56.331322},{"c":56.3454,"h":56.3454,"l":56.335,"n":34,"o":56.3399,"t":"2026-10-20T17:15:00Z","v":3049,"vw":56.339827},{"c":56.375,"h":56.38,"l":56.34,"n":72,"o":56.348,"t":"2026-10-20T17:20:00Z","v":12185,"vw":56.36736},{"c":56.375,"h":56.375,"l":56.365,"n":22,"o":56.375,"t":"2026-10-20T17:25:00Z","v":2493,"vw":56.369414},{"c":56.39,"h":56.395,"l":56.385,"n":31,"o":56.39,"t":"2026-10-20T17:30:00Z","v":3588,"vw":56.390952},{"c":56.3999,"h":56.4,"l":56.39,"n":16,"o":56.3901,"t":"2026-10-20T17:35:00Z","v":1987,"vw":56.397872},{"c":56.41,"h":56.41,"l":56.395,"n":37,"o":56.4,"t":"2026-10-20T17:40:00Z","v":6251,"vw":56.404535},{"c":56.415,"h":56.415,"l":56.4,"n":137,"o":56.4101,"t":"2026-10-20T17:45:00Z","v":7528,"vw":56.407621},{"c":56.42,"h":56.42,"l":56.415,"n":20,"o":56.415,"t":"2026-10-20T17:50:00Z","v":1592,"vw":56.41615},{"c":56.405,"h":56.41,"l":56.395,"n":44,"o":56.41,"t":"2026-10-20T17:55:00Z","v":6224,"vw":56.40118},{"c":56.425,"h":56.425,"l":56.405,"n":80,"o":56.41,"t":"2026-10-20T18:00:00Z","v":22345,"vw":56.413627},{"c":56.42,"h":56.425,"l":56.4134,"n":34,"o":56.425,"t":"2026-10-20T18:05:00Z","v":7125,"vw":56.421544},{"c":56.415,"h":56.4261,"l":56.4134,"n":27,"o":56.4261,"t":"2026-10-20T18:10:00Z","v":3323,"vw":56.417109},{"c":56.415,"h":56.415,"l":56.4119,"n":23,"o":56.4148,"t":"2026-10-20T18:15:00Z","v":3844,"vw":56.41289},{"c":56.3954,"h":56.41,"l":56.395,"n":58,"o":56.41,"t":"2026-10-20T18:20:00Z","v":12391,"vw":56.400435},{"c":56.39,"h":56.395,"l":56.375,"n":91,"o":56.39,"t":"2026-10-20T18:25:00Z","v":6043,"vw":56.3877},{"c":56.385,"h":56.4,"l":56.385,"n":254,"o":56.39,"t":"2026-10-20T18:30:00Z","v":10648,"vw":56.393789},{"c":56.3854,"h":56.3899,"l":56.38,"n":70,"o":56.38,"t":"2026-10-20T18:35:00Z","v":16095,"vw":56.383608},{"c":56.375,"h":56.39,"l":56.37,"n":67,"o":56.385,"t":"2026-10-20T18:40:00Z","v":12979,"vw":56.382916},{"c":56.385,"h":56.4075,"l":56.375,"n":111,"o":56.375,"t":"2026-10-20T18:45:00Z","v":21269,"vw":56.390071},{"c":56.41,"h":56.41,"l":56.39,"n":59,"o":56.39,"t":"2026-10-20T18:50:00Z","v":5524,"vw":56.399437},{"c":56.4035,"h":56.41,"l":56.3941,"n":103,"o":56.405,"t":"2026-10-20T18:55:00Z","v":21284,"vw":56.401626},{"c":56.415,"h":56.425,"l":56.41,"n":63,"o":56.41,"t":"2026-10-20T19:00:00Z","v":17543,"vw":56.417721},{"c":56.405,"h":56.4199,"l":56.4,"n":98,"o":56.415,"t":"2026-10-20T19:05:00Z","v":19980,"vw":56.409003},{"c":56.38,"h":56.41,"l":56.38,"n":73,"o":56.4001,"t":"2026-10-20T19:10:00Z","v":24330,"vw":56.396011},{"c":56.385,"h":56.385,"l":56.37,"n":94,"o":56.379,"t":"2026-10-20T19:15:00Z","v":26270,"vw":56.37803},{"c":56.3654,"h":56.395,"l":56.365,"n":85,"o":56.39,"t":"2026-10-20T19:20:00Z","v":28010,"vw":56.374863},{"c":56.4,"h":56.4,"l":56.3629,"n":87,"o":56.3629,"t":"2026-10-20T19:25:00Z","v":17266,"vw":56.374039},{"c":56.385,"h":56.41,"l":56.38,"n":130,"o":56.3925,"t":"2026-10-20T19:30:00Z","v":49246,"vw":56.394342},{"c":56.38,"h":56.39,"l":56.3633,"n":87,"o":56.39,"t":"2026-10-20T19:35:00Z","v":99021,"vw":56.376132},{"c":56.41,"h":56.41,"l":56.38,"n":119,"o":56.38,"t":"2026-10-20T19:40:00Z","v":18392,"vw":56.393711},{"c":56.395,"h":56.41,"l":56.395,"n":153,"o":56.41,"t":"2026-10-20T19:45:00Z","v":29572,"vw":56.397815},{"c":56.3954,"h":56.4,"l":56.3829,"n":112,"o":56.4,"t":"2026-10-20T19:50:00Z","v":9394,"vw":56.390289},{"c":56.38,"h":56.395,"l":56.3701,"n":167,"o":56.39,"t":"2026-10-20T19:55:00Z","v":30595,"vw":56.381428},{"c":56.4,"h":56.4,"l":56.4,"n":7,"o":56.4,"t":"2026-10-20T20:00:00Z","v":585,"vw":56.4},{"c":56.58,"h":56.67,"l":56.58,"n":80,"o":56.67,"t":"2026-10-21T13:30:00Z","v":29090,"vw":56.654166},{"c":56.51,"h":56.58,"l":56.51,"n":82,"o":56.575,"t":"2026-10-21T13:35:00Z","v":5854,"vw":56.554152},{"c":56.515,"h":56.53,"l":56.495,"n":140,"o":56.52,"t":"2026-10-21T13:40:00Z","v":14291,"vw":56.510707},{"c":56.5699,"h":56.575,"l":56.495,"n":99,"o":56.52,"t":"2026-10-21T13:45:00Z","v":10352,"vw":56.524302},{"c":56.57,"h":56.58,"l":56.54,"n":130,"o":56.575,"t":"2026-10-21T13:50:00Z","v":23956,"vw":56.560793},{"c":56.56,"h":56.595,"l":56.555,"n":53,"o":56.575,"t":"2026-10-21T13:55:00Z","v":4597,"vw":56.572771},{"c":56.53,"h":56.575,"l":56.525,"n":250,"o":56.545,"t":"2026-10-21T14:00:00Z","v":7305,"vw":56.561055},{"c":56.5,"h":56.524,"l":56.485,"n":100,"o":56.52,"t":"2026-10-21T14:05:00Z","v":10728,"vw":56.506257},{"c":56.5554,"h":56.56,"l":56.515,"n":58,"o":56.515,"t":"2026-10-21T14:10:00Z","v":5029,"vw":56.550611},{"c":56.49,"h":56.545,"l":56.49,"n":43,"o":56.545,"t":"2026-10-21T14:15:00Z","v":3963,"vw":56.520708},{"c":56.51,"h":56.51,"l":56.485,"n":84,"o":56.5014,"t":"2026-10-21T14:20:00Z","v":8745,"vw":56.500295},{"c":56.525,"h":56.54,"l":56.495,"n":82,"o":56.5,"t":"2026-10-21T14:25:00Z","v":5676,"vw":56.520457},{"c":56.55,"h":56.565,"l":56.545,"n":64,"o":56.545,"t":"2026-10-21T14:30:00Z","v":3243,"vw":56.557616},{"c":56.525,"h":56.555,"l":56.525,"n":83,"o":56.555,"t":"2026-10-21T14:35:00Z","v":10237,"vw":56.544356},{"c":56.525,"h":56.54,"l":56.505,"n":76,"o":56.535,"t":"2026-10-21T14:40:00Z","v":6351,"vw":56.525285},{"c":56.5197,"h":56.53,"l":56.51,"n":53,"o":56.53,"t":"2026-10-21T14:45:00Z","v":6691,"vw":56.521706},{"c":56.5199,"h":56.52,"l":56.5041,"n":107,"o":56.515,"t":"2026-10-21T14:50:00Z","v":7500,"vw":56.51155},{"c":56.495,"h":56.51,"l":56.485,"n":47,"o":56.51,"t":"2026-10-21T14:55:00Z","v":8275,"vw":56.493798},{"c":56.47,"h":56.495,"l":56.465,"n":86,"o":56.48,"t":"2026-10-21T15:00:00Z","v":7755,"vw":56.476051},{"c":56.465,"h":56.4799,"l":56.455,"n":44,"o":56.455,"t":"2026-10-21T15:05:00Z","v":6584,"vw":56.463477},{"c":56.49,"h":56.49,"l":56.465,"n":60,"o":56.47,"t":"2026-10-21T15:10:00Z","v":6362,"vw":56.481296},{"c":56.48,"h":56.5,"l":56.475,"n":85,"o":56.495,"t":"2026-10-21T15:15:00Z","v":7395,"vw":56.486589},{"c":56.505,"h":56.5159,"l":56.475,"n":79,"o":56.485,"t":"2026-10-21T15:20:00Z","v":9133,"vw":56.501974},{"c":56.535,"h":56.54,"l":56.495,"n":81,"o":56.4999,"t":"2026-10-21T15:25:00Z","v":10845,"vw":56.520169},{"c":56.555,"h":56.5673,"l":56.535,"n":74,"o":56.535,"t":"2026-10-21T15:30:00Z","v":11125,"vw":56.552779},{"c":56.57,"h":56.57,"l":56.545,"n":85,"o":56.555,"t":"2026-10-21T15:35:00Z","v":79005,"vw":56.560342},{"c":56.54,"h":56.5553,"l":56.535,"n":145,"o":56.555,"t":"2026-10-21T15:40:00Z","v":24854,"vw":56.541989},{"c":56.5324,"h":56.55,"l":56.5201,"n":100,"o":56.545,"t":"2026-10-21T15:45:00Z","v":13932,"vw":56.538587},{"c":56.51,"h":56.525,"l":56.51,"n":53,"o":56.515,"t":"2026-10-21T15:50:00Z","v":8215,"vw":56.520188},{"c":56.515,"h":56.515,"l":56.5129,"n":12,"o":56.515,"t":"2026-10-21T15:55:00Z","v":4378,"vw":56.513201},{"c":56.52,"h":56.52,"l":56.505,"n":83,"o":56.505,"t":"2026-10-21T16:00:00Z","v":12809,"vw":56.514534},{"c":56.505,"h":56.5254,"l":56.495,"n":89,"o":56.52,"t":"2026-10-21T16:05:00Z","v":14578,"vw":56.506379},{"c":56.515,"h":56.53,"l":56.505,"n":74,"o":56.5067,"t":"2026-10-21T16:10:00Z","v":20560,"vw":56.514636},{"c":56.535,"h":56.535,"l":56.52,"n":51,"o":56.52,"t":"2026-10-21T16:15:00Z","v":5435,"vw":56.528361},{"c":56.545,"h":56.545,"l":56.53,"n":59,"o":56.53,"t":"2026-10-21T16:20:00Z","v":8596,"vw":56.536087},{"c":56.545,"h":56.545,"l":56.535,"n":56,"o":56.545,"t":"2026-10-21T16:25:00Z","v":7717,"vw":56.54036},{"c":56.5342,"h":56.5575,"l":56.5342,"n":61,"o":56.55,"t":"2026-10-21T16:30:00Z","v":5161,"vw":56.5404},{"c":56.595,"h":56.595,"l":56.515,"n":128,"o":56.535,"t":"2026-10-21T16:35:00Z","v":21366,"vw":56.529566},{"c":56.5542,"h":56.605,"l":56.525,"n":57,"o":56.605,"t":"2026-10-21T16:40:00Z","v":8673,"vw":56.567443},{"c":56.545,"h":56.56,"l":56.539,"n":47,"o":56.56,"t":"2026-10-21T16:45:00Z","v":3815,"vw":56.547001},{"c":56.555,"h":56.5699,"l":56.5439,"n":78,"o":56.545,"t":"2026-10-21T16:50:00Z","v":12714,"vw":56.550061},{"c":56.555,"h":56.565,"l":56.555,"n":63,"o":56.555,"t":"2026-10-21T16:55:00Z","v":11052,"vw":56.557465},{"c":56.525,"h":56.56,"l":56.525,"n":103,"o":56.555,"t":"2026-10-21T17:00:00Z","v":13829,"vw":56.540054},{"c":56.555,"h":56.555,"l":56.525,"n":33,"o":56.5345,"t":"2026-10-21T17:05:00Z","v":3708,"vw":56.542057},{"c":56.565,"h":56.569,"l":56.5501,"n":53,"o":56.555,"t":"2026-10-21T17:10:00Z","v":6097,"vw":56.559336},{"c":56.56,"h":56.58,"l":56.56,"n":74,"o":56.57,"t":"2026-10-21T17:15:00Z","v":7121,"vw":56.569446},{"c":56.5654,"h":56.5699,"l":56.55,"n":68,"o":56.5654,"t":"2026-10-21T17:20:00Z","v":19681,"vw":56.556122},{"c":56.56,"h":56.57,"l":56.55,"n":103,"o":56.565,"t":"2026-10-21T17:25:00Z","v":20431,"vw":56.557972},{"c":56.555,"h":56.56,"l":56.555,"n":36,"o":56.555,"t":"2026-10-21T17:30:00Z","v":4890,"vw":56.555543},{"c":56.545,"h":56.56,"l":56.5442,"n":81,"o":56.555,"t":"2026-10-21T17:35:00Z","v":17654,"vw":56.550828},{"c":56.5554,"h":56.565,"l":56.544,"n":163,"o":56.55,"t":"2026-10-21T17:40:00Z","v":25514,"vw":56.556705},{"c":56.55,"h":56.565,"l":56.545,"n":177,"o":56.56,"t":"2026-10-21T17:45:00Z","v":17383,"vw":56.550492},{"c":56.555,"h":56.57,"l":56.5442,"n":83,"o":56.555,"t":"2026-10-21T17:50:00Z","v":10645,"vw":56.557527},{"c":56.555,"h":56.57,"l":56.545,"n":71,"o":56.56,"t":"2026-10-21T17:55:00Z","v":13830,"vw":56.557802},{"c":56.55,"h":56.56,"l":56.545,"n":130,"o":56.56,"t":"2026-10-21T18:00:00Z","v":14895,"vw":56.54642},{"c":56.549,"h":56.5551,"l":56.544,"n":145,"o":56.545,"t":"2026-10-21T18:05:00Z","v":19446,"vw":56.546388},{"c":56.5475,"h":56.55,"l":56.535,"n":137,"o":56.5499,"t":"2026-10-21T18:10:00Z","v":22602,"vw":56.539593},{"c":56.555,"h":56.56,"l":56.545,"n":75,"o":56.549,"t":"2026-10-21T18:15:00Z","v":13351,"vw":56.552008},{"c":56.54,"h":56.55,"l":56.53,"n":58,"o":56.545,"t":"2026-10-21T18:20:00Z","v":13493,"vw":56.536858},{"c":56.53,"h":56.54,"l":56.525,"n":112,"o":56.5354,"t":"2026-10-21T18:25:00Z","v":19861,"vw":56.530956},{"c":56.5475,"h":56.55,"l":56.525,"n":135,"o":56.525,"t":"2026-10-21T18:30:00Z","v":18259,"vw":56.532641},{"c":56.549,"h":56.549,"l":56.535,"n":103,"o":56.535,"t":"2026-10-21T18:35:00Z","v":14049,"vw":56.536426},{"c":56.55,"h":56.559,"l":56.545,"n":60,"o":56.549,"t":"2026-10-21T18:40:00Z","v":6598,"vw":56.547784},{"c":56.4661,"h":56.549,"l":56.465,"n":132,"o":56.5445,"t":"2026-10-21T18:45:00Z","v":25616,"vw":56.511519},{"c":56.475,"h":56.485,"l":56.445,"n":95,"o":56.455,"t":"2026-10-21T18:50:00Z","v":16129,"vw":56.471931},{"c":56.395,"h":56.485,"l":56.39,"n":201,"o":56.4841,"t":"2026-10-21T18:55:00Z","v":31731,"vw":56.434232},{"c":56.365,"h":56.3966,"l":56.305,"n":143,"o":56.39,"t":"2026-10-21T19:00:00Z","v":17591,"vw":56.344517},{"c":56.385,"h":56.42,"l":56.3599,"n":238,"o":56.375,"t":"2026-10-21T19:05:00Z","v":34565,"vw":56.393577},{"c":56.4,"h":56.4,"l":56.34,"n":121,"o":56.38,"t":"2026-10-21T19:10:00Z","v":15599,"vw":56.38681},{"c":56.42,"h":56.43,"l":56.4,"n":106,"o":56.4,"t":"2026-10-21T19:15:00Z","v":15640,"vw":56.419134},{"c":56.41,"h":56.435,"l":56.4,"n":158,"o":56.435,"t":"2026-10-21T19:20:00Z","v":47856,"vw":56.411716},{"c":56.48,"h":56.48,"l":56.425,"n":101,"o":56.425,"t":"2026-10-21T19:25:00Z","v":17885,"vw":56.443399},{"c":56.49,"h":56.5,"l":56.475,"n":190,"o":56.495,"t":"2026-10-21T19:30:00Z","v":30947,"vw":56.487167},{"c":56.5268,"h":56.5268,"l":56.485,"n":191,"o":56.495,"t":"2026-10-21T19:35:00Z","v":117947,"vw":56.505501},{"c":56.515,"h":56.52,"l":56.514,"n":240,"o":56.515,"t":"2026-10-21T19:40:00Z","v":35282,"vw":56.516405},{"c":56.545,"h":56.549,"l":56.515,"n":251,"o":56.515,"t":"2026-10-21T19:45:00Z","v":39883,"vw":56.52889},{"c":56.525,"h":56.55,"l":56.515,"n":245,"o":56.545,"t":"2026-10-21T19:50:00Z","v":38267,"vw":56.534803},{"c":56.51,"h":56.525,"l":56.495,"n":145,"o":56.525,"t":"2026-10-21T19:55:00Z","v":26099,"vw":56.512176},{"c":56.51,"h":56.51,"l":56.51,"n":6,"o":56.51,"t":"2026-10-21T20:00:00Z","v":399,"vw":56.51},{"c":56.28,"h":56.5,"l":56.28,"n":5,"o":56.5,"t":"2026-10-21T21:10:00Z","v":386,"vw":56.39},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-22T11:00:00Z","v":100,"vw":56.3},{"c":56.22,"h":56.22,"l":56.15,"n":200,"o":56.19,"t":"2026-10-22T13:30:00Z","v":39246,"vw":56.190928},{"c":56.19,"h":56.25,"l":56.185,"n":136,"o":56.23,"t":"2026-10-22T13:35:00Z","v":20328,"vw":56.216364},{"c":56.18,"h":56.21,"l":56.16,"n":200,"o":56.195,"t":"2026-10-22T13:40:00Z","v":31690,"vw":56.189309},{"c":56.19,"h":56.21,"l":56.155,"n":147,"o":56.17,"t":"2026-10-22T13:45:00Z","v":23233,"vw":56.192598},{"c":56.1651,"h":56.21,"l":56.165,"n":80,"o":56.195,"t":"2026-10-22T13:50:00Z","v":10356,"vw":56.191184},{"c":56.19,"h":56.205,"l":56.17,"n":50,"o":56.17,"t":"2026-10-22T13:55:00Z","v":5388,"vw":56.18926},{"c":56.1814,"h":56.1814,"l":56.16,"n":329,"o":56.18,"t":"2026-10-22T14:00:00Z","v":10911,"vw":56.172913},{"c":56.115,"h":56.175,"l":56.115,"n":66,"o":56.175,"t":"2026-10-22T14:05:00Z","v":6778,"vw":56.149968},{"c":56.115,"h":56.135,"l":56.09,"n":91,"o":56.115,"t":"2026-10-22T14:10:00Z","v":13131,"vw":56.113391},{"c":56.115,"h":56.1299,"l":56.08,"n":58,"o":56.0939,"t":"2026-10-22T14:15:00Z","v":10974,"vw":56.098079},{"c":56.08,"h":56.12,"l":56.08,"n":66,"o":56.12,"t":"2026-10-22T14:20:00Z","v":6917,"vw":56.089132},{"c":56.03,"h":56.085,"l":56.03,"n":65,"o":56.085,"t":"2026-10-22T14:25:00Z","v":7585,"vw":56.062298},{"c":55.96,"h":56.03,"l":55.96,"n":86,"o":56.025,"t":"2026-10-22T14:30:00Z","v":16675,"vw":55.990052},{"c":55.885,"h":55.94,"l":55.885,"n":64,"o":55.94,"t":"2026-10-22T14:35:00Z","v":4972,"vw":55.908448},{"c":55.885,"h":55.91,"l":55.885,"n":81,"o":55.905,"t":"2026-10-22T14:40:00Z","v":7805,"vw":55.894861},{"c":55.91,"h":55.91,"l":55.8746,"n":86,"o":55.8746,"t":"2026-10-22T14:45:00Z","v":7075,"vw":55.878742},{"c":55.915,"h":55.92,"l":55.9,"n":66,"o":55.92,"t":"2026-10-22T14:50:00Z","v":5823,"vw":55.910178},{"c":55.93,"h":55.93,"l":55.885,"n":77,"o":55.915,"t":"2026-10-22T14:55:00Z","v":20211,"vw":55.907649},{"c":55.91,"h":55.9263,"l":55.895,"n":62,"o":55.9263,"t":"2026-10-22T15:00:00Z","v":5275,"vw":55.908967},{"c":55.91,"h":55.94,"l":55.9,"n":70,"o":55.925,"t":"2026-10-22T15:05:00Z","v":6000,"vw":55.914449},{"c":55.88,"h":55.91,"l":55.875,"n":77,"o":55.91,"t":"2026-10-22T15:10:00Z","v":8083,"vw":55.892045},{"c":55.925,"h":55.925,"l":55.86,"n":73,"o":55.87,"t":"2026-10-22T15:15:00Z","v":9598,"vw":55.875377},{"c":55.91,"h":55.94,"l":55.9,"n":73,"o":55.94,"t":"2026-10-22T15:20:00Z","v":14771,"vw":55.915602},{"c":55.845,"h":55.915,"l":55.845,"n":90,"o":55.915,"t":"2026-10-22T15:25:00Z","v":14371,"vw":55.882587},{"c":55.85,"h":55.865,"l":55.83,"n":66,"o":55.835,"t":"2026-10-22T15:30:00Z","v":8426,"vw":55.846639},{"c":55.865,"h":55.875,"l":55.85,"n":78,"o":55.85,"t":"2026-10-22T15:35:00Z","v":11666,"vw":55.856241},{"c":55.875,"h":55.905,"l":55.83,"n":166,"o":55.865,"t":"2026-10-22T15:40:00Z","v":59161,"vw":55.876716},{"c":55.89,"h":55.8999,"l":55.875,"n":63,"o":55.875,"t":"2026-10-22T15:45:00Z","v":10832,"vw":55.884012},{"c":55.94,"h":55.96,"l":55.91,"n":177,"o":55.91,"t":"2026-10-22T15:50:00Z","v":36308,"vw":55.94421},{"c":55.959,"h":55.9799,"l":55.95,"n":55,"o":55.9724,"t":"2026-10-22T15:55:00Z","v":8743,"vw":55.968549},{"c":55.985,"h":56.005,"l":55.96,"n":199,"o":55.96,"t":"2026-10-22T16:00:00Z","v":36975,"vw":55.987069},{"c":56.005,"h":56.005,"l":55.97,"n":67,"o":55.985,"t":"2026-10-22T16:05:00Z","v":5715,"vw":55.990144},{"c":56.015,"h":56.02,"l":56.005,"n":59,"o":56.02,"t":"2026-10-22T16:10:00Z","v":17599,"vw":56.009432},{"c":56.045,"h":56.06,"l":56.045,"n":32,"o":56.045,"t":"2026-10-22T16:15:00Z","v":6395,"vw":56.047109},{"c":56.055,"h":56.065,"l":56.045,"n":70,"o":56.045,"t":"2026-10-22T16:20:00Z","v":10571,"vw":56.055948},{"c":56.07,"h":56.07,"l":56.054,"n":47,"o":56.07,"t":"2026-10-22T16:25:00Z","v":5065,"vw":56.064279},{"c":56.04,"h":56.0599,"l":56.03,"n":67,"o":56.0554,"t":"2026-10-22T16:30:00Z","v":15018,"vw":56.039316},{"c":56.035,"h":56.055,"l":56.025,"n":94,"o":56.039,"t":"2026-10-22T16:35:00Z","v":36457,"vw":56.038572},{"c":56.025,"h":56.035,"l":56.01,"n":71,"o":56.03,"t":"2026-10-22T16:40:00Z","v":9750,"vw":56.018709},{"c":56.0401,"h":56.0401,"l":56.005,"n":87,"o":56.01,"t":"2026-10-22T16:45:00Z","v":22622,"vw":56.020899},{"c":56.08,"h":56.085,"l":56.03,"n":101,"o":56.04,"t":"2026-10-22T16:50:00Z","v":16887,"vw":56.072271},{"c":56.095,"h":56.1001,"l":56.0799,"n":55,"o":56.09,"t":"2026-10-22T16:55:00Z","v":6991,"vw":56.09177},{"c":56.055,"h":56.0954,"l":56.055,"n":82,"o":56.09,"t":"2026-10-22T17:00:00Z","v":22002,"vw":56.080224},{"c":56.059,"h":56.0699,"l":56.055,"n":75,"o":56.0614,"t":"2026-10-22T17:05:00Z","v":27749,"vw":56.061641},{"c":56.065,"h":56.075,"l":56.04,"n":60,"o":56.05,"t":"2026-10-22T17:10:00Z","v":19295,"vw":56.060766},{"c":56.075,"h":56.085,"l":56.055,"n":75,"o":56.08,"t":"2026-10-22T17:15:00Z","v":15790,"vw":56.077114},{"c":56.095,"h":56.1099,"l":56.075,"n":60,"o":56.075,"t":"2026-10-22T17:20:00Z","v":44434,"vw":56.097698},{"c":56.105,"h":56.105,"l":56.08,"n":106,"o":56.095,"t":"2026-10-22T17:25:00Z","v":12958,"vw":56.092488},{"c":56.135,"h":56.135,"l":56.096,"n":70,"o":56.1,"t":"2026-10-22T17:30:00Z","v":10129,"vw":56.120126},{"c":56.12,"h":56.14,"l":56.115,"n":69,"o":56.14,"t":"2026-10-22T17:35:00Z","v":10399,"vw":56.126018},{"c":56.125,"h":56.1254,"l":56.105,"n":77,"o":56.1122,"t":"2026-10-22T17:40:00Z","v":21518,"vw":56.114694},{"c":56.115,"h":56.125,"l":56.115,"n":63,"o":56.1199,"t":"2026-10-22T17:45:00Z","v":7781,"vw":56.121271},{"c":56.125,"h":56.125,"l":56.1,"n":136,"o":56.115,"t":"2026-10-22T17:50:00Z","v":10571,"vw":56.113339},{"c":56.145,"h":56.145,"l":56.13,"n":59,"o":56.14,"t":"2026-10-22T17:55:00Z","v":6729,"vw":56.136621},{"c":56.08,"h":56.135,"l":56.075,"n":76,"o":56.135,"t":"2026-10-22T18:00:00Z","v":7856,"vw":56.098691},{"c":56.115,"h":56.1199,"l":56.085,"n":78,"o":56.085,"t":"2026-10-22T18:05:00Z","v":11875,"vw":56.108605},{"c":56.105,"h":56.13,"l":56.1035,"n":99,"o":56.115,"t":"2026-10-22T18:10:00Z","v":20348,"vw":56.118407},{"c":56.135,"h":56.135,"l":56.105,"n":92,"o":56.115,"t":"2026-10-22T18:15:00Z","v":16496,"vw":56.114896},{"c":56.145,"h":56.16,"l":56.145,"n":61,"o":56.145,"t":"2026-10-22T18:20:00Z","v":14940,"vw":56.151761},{"c":56.13,"h":56.149,"l":56.115,"n":96,"o":56.149,"t":"2026-10-22T18:25:00Z","v":10220,"vw":56.123341},{"c":56.1059,"h":56.115,"l":56.1,"n":63,"o":56.115,"t":"2026-10-22T18:30:00Z","v":8284,"vw":56.106196},{"c":56.115,"h":56.115,"l":56.09,"n":102,"o":56.1,"t":"2026-10-22T18:35:00Z","v":23521,"vw":56.106612},{"c":56.11,"h":56.1199,"l":56.085,"n":77,"o":56.115,"t":"2026-10-22T18:40:00Z","v":18761,"vw":56.099916},{"c":56.0954,"h":56.115,"l":56.09,"n":72,"o":56.1125,"t":"2026-10-22T18:45:00Z","v":9973,"vw":56.105327},{"c":56.095,"h":56.105,"l":56.09,"n":71,"o":56.095,"t":"2026-10-22T18:50:00Z","v":13101,"vw":56.100386},{"c":56.095,"h":56.115,"l":56.095,"n":86,"o":56.105,"t":"2026-10-22T18:55:00Z","v":12137,"vw":56.105068},{"c":56.065,"h":56.09,"l":56.055,"n":130,"o":56.09,"t":"2026-10-22T19:00:00Z","v":27328,"vw":56.068329},{"c":56.1,"h":56.11,"l":56.07,"n":178,"o":56.08,"t":"2026-10-22T19:05:00Z","v":44532,"vw":56.094163},{"c":56.11,"h":56.13,"l":56.095,"n":154,"o":56.0997,"t":"2026-10-22T19:10:00Z","v":63872,"vw":56.111442},{"c":56.105,"h":56.105,"l":56.085,"n":93,"o":56.105,"t":"2026-10-22T19:15:00Z","v":16062,"vw":56.095618},{"c":56.1054,"h":56.125,"l":56.1,"n":104,"o":56.11,"t":"2026-10-22T19:20:00Z","v":33220,"vw":56.110025},{"c":56.12,"h":56.12,"l":56.0936,"n":146,"o":56.1175,"t":"2026-10-22T19:25:00Z","v":23680,"vw":56.104415},{"c":56.105,"h":56.12,"l":56.095,"n":122,"o":56.115,"t":"2026-10-22T19:30:00Z","v":20097,"vw":56.109558},{"c":56.095,"h":56.1059,"l":56.075,"n":155,"o":56.1,"t":"2026-10-22T19:35:00Z","v":35373,"vw":56.096838},{"c":56.095,"h":56.1,"l":56.075,"n":213,"o":56.095,"t":"2026-10-22T19:40:00Z","v":35600,"vw":56.086978},{"c":56.105,"h":56.105,"l":56.0737,"n":250,"o":56.09,"t":"2026-10-22T19:45:00Z","v":35890,"vw":56.088201},{"c":56.135,"h":56.155,"l":56.0925,"n":389,"o":56.11,"t":"2026-10-22T19:50:00Z","v":100029,"vw":56.130656},{"c":56.13,"h":56.155,"l":56.115,"n":359,"o":56.135,"t":"2026-10-22T19:55:00Z","v":96261,"vw":56.138227},{"c":56.14,"h":56.14,"l":56.14,"n":7,"o":56.14,"t":"2026-10-22T20:00:00Z","v":511,"vw":56.14}],"history":[{"c":37.18,"h":37.49,"l":37.17,"n":2585,"o":37.46,"t":"2024-10-21T04:00:00Z","v":492848,"vw":37.254043},{"c":37.1,"h":37.16,"l":37,"n":2000,"o":37,"t":"2024-10-22T04:00:00Z","v":358845,"vw":37.100233},{"c":36.79,"h":36.87,"l":36.6,"n":3188,"o":36.81,"t":"2024-10-23T04:00:00Z","v":524130,"vw":36.738843},{"c":36.91,"h":37.07,"l":36.73,"n":2558,"o":36.98,"t":"2024-10-24T04:00:00Z","v":499131,"vw":36.859841},{"c":36.78,"h":37.06,"l":36.74,"n":4229,"o":37.04,"t":"2024-10-25T04:00:00Z","v":688194,"vw":36.880359},{"c":37.02,"h":37.0577,"l":36.78,"n":2305,"o":36.83,"t":"2024-10-28T04:00:00Z","v":349379,"vw":36.957985},{"c":36.81,"h":36.955,"l":36.7333,"n":2302,"o":36.91,"t":"2024-10-29T04:00:00Z","v":388327,"vw":36.801677},{"c":36.67,"h":36.87,"l":36.6,"n":3051,"o":36.63,"t":"2024-10-30T04:00:00Z","v":497450,"vw":36.738288},{"c":36.58,"h":36.65,"l":36.31,"n":4355,"o":36.64,"t":"2024-10-31T04:00:00Z","v":719535,"vw":36.511603},{"c":36.71,"h":36.94,"l":36.705,"n":2488,"o":36.87,"t":"2024-11-01T04:00:00Z","v":497709,"vw":36.800279},{"c":36.88,"h":37.1601,"l":36.85,"n":2147,"o":37,"t":"2024-11-04T05:00:00Z","v":392257,"vw":36.958469},{"c":37.28,"h":37.2927,"l":36.98,"n":1966,"o":37.03,"t":"2024-11-05T05:00:00Z","v":349218,"vw":37.2234},{"c":36.86,"h":36.8899,"l":36.45,"n":4105,"o":36.67,"t":"2024-11-06T05:00:00Z","v":641090,"vw":36.760231},{"c":37.38,"h":37.4465,"l":37.215,"n":4051,"o":37.34,"t":"2024-11-07T05:00:00Z","v":707327,"vw":37.347694},{"c":36.76,"h":36.9,"l":36.56,"n":2785,"o":36.9,"t":"2024-11-08T05:00:00Z","v":481995,"vw":36.705025},{"c":36.76,"h":36.875,"l":36.73,"n":2623,"o":36.79,"t":"2024-11-11T05:00:00Z","v":462701,"vw":36.811284},{"c":36.17,"h":36.43,"l":35.935,"n":2893,"o":36.43,"t":"2024-11-12T05:00:00Z","v":623581,"vw":36.109461},{"c":36.03,"h":36.1,"l":35.8055,"n":2622,"o":36.09,"t":"2024-11-13T05:00:00Z","v":568938,"vw":36.01336},{"c":36.15,"h":36.345,"l":36.0975,"n":3082,"o":36.25,"t":"2024-11-14T05:00:00Z","v":557896,"vw":36.212495},{"c":36.26,"h":36.31,"l":36.1528,"n":4851,"o":36.24,"t":"2024-11-15T05:00:00Z","v":712234,"vw":36.215658},{"c":36.57,"h":36.62,"l":36.29,"n":2451,"o":36.29,"t":"2024-11-18T05:00:00Z","v":513205,"vw":36.529419},{"c":36.45,"h":36.509,"l":36.1926,"n":3147,"o":36.25,"t":"2024-11-19T05:00:00Z","v":630604,"vw":36.429183},{"c":36.38,"h":36.38,"l":36.155,"n":3145,"o":36.34,"t":"2024-11-20T05:00:00Z","v":675763,"vw":36.278553},{"c":36.44,"h":36.48,"l":36.2401,"n":2602,"o":36.36,"t":"2024-11-21T05:00:00Z","v":778809,"vw":36.434886},{"c":36.46,"h":36.5168,"l":36.29,"n":2717,"o":36.31,"t":"2024-11-22T05:00:00Z","v":470740,"vw":36.440637},{"c":36.49,"h":36.66,"l":36.405,"n":3187,"o":36.6,"t":"2024-11-25T05:00:00Z","v":670145,"vw":36.540909},{"c":36.15,"h":36.35,"l":36.0315,"n":3213,"o":36.35,"t":"2024-11-26T05:00:00Z","v":680997,"vw":36.128573},{"c":36.26,"h":36.3801,"l":36.19,"n":2178,"o":36.19,"t":"2024-11-27T05:00:00Z","v":543615,"vw":36.282396},{"c":36.73,"h":36.735,"l":36.46,"n":1228,"o":36.47,"t":"2024-11-29T05:00:00Z","v":231439,"vw":36.609665},{"c":36.67,"h":36.72,"l":36.4125,"n":3530,"o":36.7,"t":"2024-12-02T05:00:00Z","v":752699,"vw":36.604017},{"c":36.84,"h":36.93,"l":36.7211,"n":2721,"o":36.88,"t":"2024-12-03T05:00:00Z","v":627935,"vw":36.846371},{"c":36.64,"h":36.84,"l":36.595,"n":3516,"o":36.81,"t":"2024-12-04T05:00:00Z","v":651348,"vw":36.667361},{"c":37.01,"h":37.09,"l":36.92,"n":2826,"o":36.92,"t":"2024-12-05T05:00:00Z","v":555651,"vw":37.029597},{"c":36.91,"h":37.14,"l":36.8189,"n":3294,"o":37.12,"t":"2024-12-06T05:00:00Z","v":812159,"vw":36.905993},{"c":36.96,"h":37.29,"l":36.96,"n":2945,"o":37.19,"t":"2024-12-09T05:00:00Z","v":666467,"vw":37.161681},{"c":36.79,"h":36.97,"l":36.77,"n":2484,"o":36.97,"t":"2024-12-10T05:00:00Z","v":541787,"vw":36.853485},{"c":36.92,"h":36.94,"l":36.77,"n":3211,"o":36.94,"t":"2024-12-11T05:00:00Z","v":563464,"vw":36.88981},{"c":36.62,"h":36.8819,"l":36.59,"n":3316,"o":36.76,"t":"2024-12-12T05:00:00Z","v":603633,"vw":36.695855},{"c":36.57,"h":36.69,"l":36.4716,"n":2658,"o":36.69,"t":"2024-12-13T05:00:00Z","v":535185,"vw":36.551367},{"c":36.29,"h":36.4199,"l":36.25,"n":3561,"o":36.38,"t":"2024-12-16T05:00:00Z","v":1392824,"vw":36.330664},{"c":35.71,"h":35.8099,"l":35.65,"n":4066,"o":35.74,"t":"2024-12-17T05:00:00Z","v":1054924,"vw":35.730588},{"c":34.88,"h":35.8,"l":34.855,"n":5218,"o":35.74,"t":"2024-12-18T05:00:00Z","v":955038,"vw":35.356138},{"c":34.86,"h":35.12,"l":34.82,"n":7441,"o":35.12,"t":"2024-12-19T05:00:00Z","v":5543472,"vw":34.983474},{"c":34.95,"h":35.185,"l":34.61,"n":4202,"o":34.61,"t":"2024-12-20T05:00:00Z","v":2863362,"vw":34.830205},{"c":35.16,"h":35.175,"l":34.85,"n":3734,"o":34.93,"t":"2024-12-23T05:00:00Z","v":1145803,"vw":35.032526},{"c":35.34,"h":35.34,"l":35.105,"n":2296,"o":35.2,"t":"2024-12-24T05:00:00Z","v":395536,"vw":35.267563},{"c":35.52,"h":35.589,"l":35.34,"n":3810,"o":35.34,"t":"2024-12-26T05:00:00Z","v":729210,"vw":35.509462},{"c":35.49,"h":35.6,"l":35.3897,"n":2895,"o":35.41,"t":"2024-12-27T05:00:00Z","v":658809,"vw":35.49878},{"c":35.41,"h":35.52,"l":35.22,"n":2875,"o":35.4,"t":"2024-12-30T05:00:00Z","v":957399,"vw":35.412438},{"c":35.48,"h":35.62,"l":35.3633,"n":5103,"o":35.55,"t":"2024-12-31T05:00:00Z","v":1043051,"vw":35.484792},{"c":35.36,"h":35.59,"l":35.27,"n":4748,"o":35.49,"t":"2025-01-02T05:00:00Z","v":1007197,"vw":35.403318},{"c":35.56,"h":35.585,"l":35.37,"n":3687,"o":35.53,"t":"2025-01-03T05:00:00Z","v":721569,"vw":35.523114},{"c":35.92,"h":36.15,"l":35.821,"n":3077,"o":35.87,"t":"2025-01-06T05:00:00Z","v":634133,"vw":35.963707},{"c":35.9,"h":36.1572,"l":35.85,"n":4053,"o":36.11,"t":"2025-01-07T05:00:00Z","v":660558,"vw":35.991109},{"c":35.81,"h":35.8179,"l":35.505,"n":3261,"o":35.64,"t":"2025-01-08T05:00:00Z","v":705743,"vw":35.712069},{"c":35.33,"h":35.675,"l":35.2342,"n":5275,"o":35.61,"t":"2025-01-10T05:00:00Z","v":897626,"vw":35.373486},{"c":35.36,"h":35.365,"l":35.07,"n":4569,"o":35.07,"t":"2025-01-13T05:00:00Z","v":1043285,"vw":35.253423},{"c":35.61,"h":35.6399,"l":35.38,"n":4257,"o":35.45,"t":"2025-01-14T05:00:00Z","v":879039,"vw":35.517712},{"c":36.06,"h":36.13,"l":35.9157,"n":2586,"o":36.09,"t":"2025-01-15T05:00:00Z","v":572185,"vw":36.055603},{"c":36.09,"h":36.1799,"l":36.01,"n":4590,"o":36.1,"t":"2025-01-16T05:00:00Z","v":767229,"vw":36.111105},{"c":36.31,"h":36.465,"l":36.18,"n":2736,"o":36.24,"t":"2025-01-17T05:00:00Z","v":663500,"vw":36.312605},{"c":37,"h":37,"l":36.7001,"n":3530,"o":36.76,"t":"2025-01-21T05:00:00Z","v":851096,"vw":36.90407},{"c":36.68,"h":36.88,"l":36.67,"n":3339,"o":36.88,"t":"2025-01-22T05:00:00Z","v":661338,"vw":36.766409},{"c":37.02,"h":37.06,"l":36.81,"n":3259,"o":36.85,"t":"2025-01-23T05:00:00Z","v":670497,"vw":36.984471},{"c":37.13,"h":37.2264,"l":37.065,"n":2755,"o":37.11,"t":"2025-01-24T05:00:00Z","v":608184,"vw":37.152949},{"c":37.31,"h":37.315,"l":37.14,"n":4068,"o":37.16,"t":"2025-01-27T05:00:00Z","v":845237,"vw":37.226132},{"c":37.17,"h":37.2999,"l":37.0099,"n":4271,"o":37.27,"t":"2025-01-28T05:00:00Z","v":882900,"vw":37.148653},{"c":37.22,"h":37.35,"l":37.11,"n":3190,"o":37.17,"t":"2025-01-29T05:00:00Z","v":659087,"vw":37.252815},{"c":37.55,"h":37.765,"l":37.425,"n":4164,"o":37.6,"t":"2025-01-30T05:00:00Z","v":663954,"vw":37.651457},{"c":37.18,"h":37.615,"l":37.11,"n":3136,"o":37.51,"t":"2025-01-31T05:00:00Z","v":691568,"vw":37.322134},{"c":36.65,"h":36.86,"l":36.31,"n":3637,"o":36.44,"t":"2025-02-03T05:00:00Z","v":676875,"vw":36.639528},{"c":37.11,"h":37.1583,"l":36.83,"n":2897,"o":36.84,"t":"2025-02-04T05:00:00Z","v":966917,"vw":37.110007},{"c":37.49,"h":37.53,"l":37.2857,"n":2417,"o":37.36,"t":"2025-02-05T05:00:00Z","v":511598,"vw":37.460883},{"c":37.83,"h":37.885,"l":37.71,"n":2484,"o":37.77,"t":"2025-02-06T05:00:00Z","v":570979,"vw":37.797919},{"c":37.66,"h":37.96,"l":37.57,"n":3045,"o":37.93,"t":"2025-02-07T05:00:00Z","v":529194,"vw":37.689963},{"c":37.83,"h":37.83,"l":37.73,"n":3026,"o":37.82,"t":"2025-02-10T05:00:00Z","v":673592,"vw":37.794045},{"c":38.05,"h":38.095,"l":37.76,"n":3800,"o":37.81,"t":"2025-02-11T05:00:00Z","v":778514,"vw":37.995103},{"c":38.04,"h":38.19,"l":37.775,"n":3702,"o":37.79,"t":"2025-02-12T05:00:00Z","v":655362,"vw":38.014939},{"c":38.42,"h":38.42,"l":38.07,"n":4204,"o":38.17,"t":"2025-02-13T05:00:00Z","v":670553,"vw":38.319056},{"c":38.52,"h":38.74,"l":38.52,"n":4107,"o":38.65,"t":"2025-02-14T05:00:00Z","v":889303,"vw":38.578538},{"c":38.76,"h":38.825,"l":38.59,"n":3900,"o":38.7,"t":"2025-02-18T05:00:00Z","v":839654,"vw":38.758341},{"c":38.31,"h":38.41,"l":38.185,"n":3906,"o":38.34,"t":"2025-02-19T05:00:00Z","v":851809,"vw":38.307764},{"c":38.57,"h":38.61,"l":38.385,"n":2964,"o":38.49,"t":"2025-02-20T05:00:00Z","v":694147,"vw":38.507226},{"c":38.28,"h":38.57,"l":38.205,"n":2994,"o":38.57,"t":"2025-02-21T05:00:00Z","v":606076,"vw":38.354392},{"c":38.34,"h":38.535,"l":38.235,"n":5367,"o":38.44,"t":"2025-02-24T05:00:00Z","v":1028715,"vw":38.442953},{"c":38.78,"h":38.94,"l":38.565,"n":4008,"o":38.87,"t":"2025-02-25T05:00:00Z","v":895620,"vw":38.746959},{"c":38.88,"h":39.135,"l":38.78,"n":3965,"o":38.86,"t":"2025-02-26T05:00:00Z","v":723360,"vw":38.950169},{"c":38.61,"h":38.865,"l":38.57,"n":5031,"o":38.79,"t":"2025-02-27T05:00:00Z","v":891864,"vw":38.716918},{"c":38.66,"h":38.7,"l":38.345,"n":3837,"o":38.53,"t":"2025-02-28T05:00:00Z","v":694411,"vw":38.531676},{"c":38.93,"h":39.449,"l":38.71,"n":6829,"o":39.33,"t":"2025-03-03T05:00:00Z","v":1205742,"vw":39.067929},{"c":38.7,"h":39.0768,"l":38.1,"n":5299,"o":38.56,"t":"2025-03-04T05:00:00Z","v":1064889,"vw":38.658815},{"c":39.77,"h":39.8468,"l":39.39,"n":4615,"o":39.39,"t":"2025-03-05T05:00:00Z","v":1469425,"vw":39.71402},{"c":39.7,"h":40.105,"l":39.66,"n":6822,"o":39.76,"t":"2025-03-06T05:00:00Z","v":1192023,"vw":39.807922},{"c":40.2,"h":40.245,"l":39.7942,"n":4773,"o":39.83,"t":"2025-03-07T05:00:00Z","v":739307,"vw":40.067775},{"c":39.44,"h":39.76,"l":39.155,"n":5703,"o":39.63,"t":"2025-03-10T04:00:00Z","v":982097,"vw":39.457728},{"c":39.17,"h":39.48,"l":38.925,"n":6636,"o":39.33,"t":"2025-03-11T04:00:00Z","v":2338598,"vw":39.186354},{"c":39.42,"h":39.51,"l":39.185,"n":4664,"o":39.41,"t":"2025-03-12T04:00:00Z","v":833946,"vw":39.402147},{"c":39.3,"h":39.4499,"l":39.17,"n":3263,"o":39.34,"t":"2025-03-13T04:00:00Z","v":676299,"vw":39.324245},{"c":40.01,"h":40.02,"l":39.59,"n":2745,"o":39.67,"t":"2025-03-14T04:00:00Z","v":642730,"vw":39.86976},{"c":40.45,"h":40.5184,"l":40.14,"n":4453,"o":40.14,"t":"2025-03-17T04:00:00Z","v":708557,"vw":40.406936},{"c":40.66,"h":40.6999,"l":40.435,"n":4339,"o":40.55,"t":"2025-03-18T04:00:00Z","v":830775,"vw":40.598938},{"c":40.8,"h":40.9,"l":40.48,"n":4375,"o":40.56,"t":"2025-03-19T04:00:00Z","v":785758,"vw":40.664655},{"c":40.42,"h":40.465,"l":40.09,"n":3551,"o":40.15,"t":"2025-03-20T04:00:00Z","v":771215,"vw":40.370085},{"c":40.22,"h":40.265,"l":40.05,"n":3068,"o":40.16,"t":"2025-03-21T04:00:00Z","v":544394,"vw":40.174588},{"c":40.27,"h":40.3768,"l":40.1543,"n":3199,"o":40.29,"t":"2025-03-24T04:00:00Z","v":579097,"vw":40.248927},{"c":40.49,"h":40.555,"l":40.3798,"n":3892,"o":40.51,"t":"2025-03-25T04:00:00Z","v":743907,"vw":40.456199},{"c":40.11,"h":40.43,"l":40.02,"n":4705,"o":40.33,"t":"2025-03-26T04:00:00Z","v":975760,"vw":40.221166},{"c":40.12,"h":40.23,"l":39.9219,"n":2625,"o":40.01,"t":"2025-03-27T04:00:00Z","v":730633,"vw":40.087072},{"c":39.68,"h":39.93,"l":39.5918,"n":3850,"o":39.93,"t":"2025-03-28T04:00:00Z","v":903705,"vw":39.702959},{"c":39.36,"h":39.44,"l":38.9515,"n":3395,"o":39.1,"t":"2025-03-31T04:00:00Z","v":802118,"vw":39.283612},{"c":39.39,"h":39.495,"l":39.11,"n":3186,"o":39.35,"t":"2025-04-01T04:00:00Z","v":582919,"vw":39.290103},{"c":39.45,"h":39.49,"l":39.04,"n":2856,"o":39.11,"t":"2025-04-02T04:00:00Z","v":728318,"vw":39.335831},{"c":38.4,"h":38.912,"l":38.315,"n":7206,"o":38.76,"t":"2025-04-03T04:00:00Z","v":1427218,"vw":38.587875},{"c":35.69,"h":36.785,"l":35.6079,"n":7267,"o":36.74,"t":"2025-04-04T04:00:00Z","v":1352658,"vw":35.926495},{"c":34.94,"h":36.2061,"l":34.28,"n":5121,"o":34.47,"t":"2025-04-07T04:00:00Z","v":2270407,"vw":34.854017},{"c":34.67,"h":36.2,"l":34.28,"n":7590,"o":36.2,"t":"2025-04-08T04:00:00Z","v":2964196,"vw":35.007027},{"c":37.13,"h":37.31,"l":34.4471,"n":6253,"o":34.61,"t":"2025-04-09T04:00:00Z","v":1340923,"vw":35.696213},{"c":36.36,"h":36.57,"l":35.57,"n":6104,"o":36.57,"t":"2025-04-10T04:00:00Z","v":1531971,"vw":36.235326},{"c":37.41,"h":37.515,"l":36.58,"n":6782,"o":36.65,"t":"2025-04-11T04:00:00Z","v":1222757,"vw":37.101486},{"c":37.84,"h":38.01,"l":37.4358,"n":3170,"o":37.67,"t":"2025-04-14T04:00:00Z","v":635544,"vw":37.818532},{"c":38.25,"h":38.4057,"l":38.15,"n":4680,"o":38.15,"t":"2025-04-15T04:00:00Z","v":1229121,"vw":38.274854},{"c":38.27,"h":38.645,"l":38.13,"n":6094,"o":38.36,"t":"2025-04-16T04:00:00Z","v":1149671,"vw":38.400765},{"c":38.63,"h":38.88,"l":38.4201,"n":5689,"o":38.52,"t":"2025-04-17T04:00:00Z","v":1295443,"vw":38.73339},{"c":38.49,"h":38.86,"l":38.18,"n":5702,"o":38.75,"t":"2025-04-21T04:00:00Z","v":1118405,"vw":38.392767},{"c":39.28,"h":39.44,"l":39.012,"n":4524,"o":39.02,"t":"2025-04-22T04:00:00Z","v":1132448,"vw":39.262301},{"c":39.33,"h":39.73,"l":39.24,"n":5486,"o":39.64,"t":"2025-04-23T04:00:00Z","v":1645954,"vw":39.399133},{"c":39.74,"h":39.78,"l":39.38,"n":4120,"o":39.49,"t":"2025-04-24T04:00:00Z","v":936790,"vw":39.639574},{"c":39.93,"h":39.9999,"l":39.56,"n":2727,"o":39.69,"t":"2025-04-25T04:00:00Z","v":927790,"vw":39.825908},{"c":40.29,"h":40.345,"l":40.0132,"n":8323,"o":40.04,"t":"2025-04-28T04:00:00Z","v":20695138,"vw":40.214971},{"c":40.38,"h":40.45,"l":40.25,"n":3346,"o":40.29,"t":"2025-04-29T04:00:00Z","v":919353,"vw":40.369403},{"c":40.17,"h":40.28,"l":39.75,"n":4502,"o":39.94,"t":"2025-04-30T04:00:00Z","v":1007288,"vw":40.055347},{"c":40.01,"h":40.22,"l":39.907,"n":4713,"o":40.22,"t":"2025-05-01T04:00:00Z","v":1349744,"vw":40.081299},{"c":40.58,"h":40.68,"l":40.42,"n":3869,"o":40.62,"t":"2025-05-02T04:00:00Z","v":895916,"vw":40.572828},{"c":40.59,"h":40.7,"l":40.5638,"n":4094,"o":40.67,"t":"2025-05-05T04:00:00Z","v":970158,"vw":40.6396},{"c":40.64,"h":40.74,"l":40.57,"n":4389,"o":40.57,"t":"2025-05-06T04:00:00Z","v":917971,"vw":40.671035},{"c":40.46,"h":40.645,"l":40.35,"n":4437,"o":40.54,"t":"2025-05-07T04:00:00Z","v":1048068,"vw":40.5185},{"c":40.42,"h":40.63,"l":40.4029,"n":4463,"o":40.6,"t":"2025-05-08T04:00:00Z","v":839460,"vw":40.513241},{"c":40.77,"h":40.8,"l":40.6295,"n":3579,"o":40.74,"t":"2025-05-09T04:00:00Z","v":1197675,"vw":40.746365},{"c":41.01,"h":41.05,"l":40.815,"n":4002,"o":41.04,"t":"2025-05-12T04:00:00Z","v":777975,"vw":40.938739},{"c":41.16,"h":41.26,"l":40.96,"n":4921,"o":41.02,"t":"2025-05-13T04:00:00Z","v":1095456,"vw":41.151681},{"c":41.03,"h":41.29,"l":40.9682,"n":3439,"o":41.29,"t":"2025-05-14T04:00:00Z","v":754070,"vw":41.070778},{"c":41.39,"h":41.39,"l":41.105,"n":4762,"o":41.18,"t":"2025-05-15T04:00:00Z","v":845518,"vw":41.27615},{"c":41.45,"h":41.48,"l":41.225,"n":3633,"o":41.33,"t":"2025-05-16T04:00:00Z","v":822112,"vw":41.383172},{"c":41.81,"h":41.82,"l":41.45,"n":4127,"o":41.45,"t":"2025-05-19T04:00:00Z","v":711335,"vw":41.67666},{"c":42.06,"h":42.0746,"l":41.84,"n":4348,"o":41.84,"t":"2025-05-20T04:00:00Z","v":806980,"vw":41.993206},{"c":41.87,"h":42.2842,"l":41.87,"n":5365,"o":42.14,"t":"2025-05-21T04:00:00Z","v":1059524,"vw":42.105011},{"c":41.82,"h":41.95,"l":41.61,"n":3832,"o":41.73,"t":"2025-05-22T04:00:00Z","v":769570,"vw":41.823402},{"c":41.99,"h":42.04,"l":41.48,"n":6267,"o":41.48,"t":"2025-05-23T04:00:00Z","v":1464394,"vw":41.869622},{"c":42.41,"h":42.46,"l":42.3203,"n":3543,"o":42.37,"t":"2025-05-27T04:00:00Z","v":693922,"vw":42.391788},{"c":42,"h":42.15,"l":41.95,"n":5309,"o":42.12,"t":"2025-05-28T04:00:00Z","v":1003620,"vw":42.050841},{"c":42.25,"h":42.28,"l":42.05,"n":2899,"o":42.26,"t":"2025-05-29T04:00:00Z","v":615759,"vw":42.198143},{"c":42.28,"h":42.33,"l":41.9915,"n":4213,"o":42.25,"t":"2025-05-30T04:00:00Z","v":803965,"vw":42.220297},{"c":42.78,"h":42.78,"l":42.3,"n":3906,"o":42.41,"t":"2025-06-02T04:00:00Z","v":733106,"vw":42.58649},{"c":42.5,"h":42.545,"l":42.25,"n":4437,"o":42.35,"t":"2025-06-03T04:00:00Z","v":901030,"vw":42.472661},{"c":42.51,"h":42.67,"l":42.4527,"n":4318,"o":42.51,"t":"2025-06-04T04:00:00Z","v":968303,"vw":42.5644},{"c":42.53,"h":42.7045,"l":42.4535,"n":6046,"o":42.66,"t":"2025-06-05T04:00:00Z","v":1185829,"vw":42.590886},{"c":42.71,"h":42.76,"l":42.6,"n":4377,"o":42.67,"t":"2025-06-06T04:00:00Z","v":738603,"vw":42.689595},{"c":42.7,"h":42.83,"l":42.6,"n":3627,"o":42.66,"t":"2025-06-09T04:00:00Z","v":744781,"vw":42.744417},{"c":42.78,"h":42.865,"l":42.68,"n":4385,"o":42.83,"t":"2025-06-10T04:00:00Z","v":866365,"vw":42.765167},{"c":42.84,"h":42.97,"l":42.8,"n":4360,"o":42.91,"t":"2025-06-11T04:00:00Z","v":888851,"vw":42.881979},{"c":43.21,"h":43.245,"l":43.01,"n":4640,"o":43.06,"t":"2025-06-12T04:00:00Z","v":814975,"vw":43.189353},{"c":42.91,"h":43.055,"l":42.73,"n":4518,"o":42.81,"t":"2025-06-13T04:00:00Z","v":888291,"vw":42.883114},{"c":43.09,"h":43.425,"l":43.06,"n":4142,"o":43.24,"t":"2025-06-16T04:00:00Z","v":811045,"vw":43.223949},{"c":42.61,"h":42.98,"l":42.555,"n":4287,"o":42.97,"t":"2025-06-17T04:00:00Z","v":717340,"vw":42.736437},{"c":42.7,"h":42.93,"l":42.63,"n":5531,"o":42.75,"t":"2025-06-18T04:00:00Z","v":913131,"vw":42.774644},{"c":42.41,"h":42.75,"l":42.395,"n":4577,"o":42.75,"t":"2025-06-20T04:00:00Z","v":919164,"vw":42.550162},{"c":42.57,"h":42.58,"l":42.1101,"n":4394,"o":42.19,"t":"2025-06-23T04:00:00Z","v":961696,"vw":42.45918},{"c":42.23,"h":42.3,"l":42.0844,"n":3978,"o":42.12,"t":"2025-06-24T04:00:00Z","v":699838,"vw":42.227128},{"c":42.02,"h":42.0767,"l":41.9,"n":5630,"o":42.03,"t":"2025-06-25T04:00:00Z","v":1564475,"vw":41.975461},{"c":42.49,"h":42.516,"l":42.28,"n":4246,"o":42.34,"t":"2025-06-26T04:00:00Z","v":1369811,"vw":42.388867},{"c":42.79,"h":42.92,"l":42.6,"n":5860,"o":42.76,"t":"2025-06-27T04:00:00Z","v":1127433,"vw":42.748085},{"c":42.83,"h":42.845,"l":42.555,"n":6729,"o":42.62,"t":"2025-06-30T04:00:00Z","v":1033605,"vw":42.737807},{"c":42.88,"h":42.93,"l":42.7101,"n":6744,"o":42.76,"t":"2025-07-01T04:00:00Z","v":1053188,"vw":42.848408},{"c":43.2,"h":43.2,"l":42.8002,"n":4530,"o":42.91,"t":"2025-07-02T04:00:00Z","v":818534,"vw":43.062066},{"c":43.27,"h":43.33,"l":43.1719,"n":2496,"o":43.18,"t":"2025-07-03T04:00:00Z","v":473106,"vw":43.235243},{"c":42.71,"h":42.98,"l":42.56,"n":5347,"o":42.9,"t":"2025-07-07T04:00:00Z","v":952972,"vw":42.762124},{"c":43.05,"h":43.11,"l":42.7502,"n":7001,"o":42.81,"t":"2025-07-08T04:00:00Z","v":1147788,"vw":43.012048},{"c":43.51,"h":43.52,"l":43.285,"n":3561,"o":43.39,"t":"2025-07-09T04:00:00Z","v":2307010,"vw":43.35027},{"c":43.52,"h":43.52,"l":43.2947,"n":3835,"o":43.39,"t":"2025-07-10T04:00:00Z","v":3275475,"vw":43.407846},{"c":43.19,"h":43.2581,"l":43.085,"n":4376,"o":43.23,"t":"2025-07-11T04:00:00Z","v":3282281,"vw":43.144962},{"c":43.19,"h":43.2151,"l":43.06,"n":3093,"o":43.14,"t":"2025-07-14T04:00:00Z","v":708116,"vw":43.164442},{"c":42.66,"h":43.095,"l":42.64,"n":3916,"o":43.09,"t":"2025-07-15T04:00:00Z","v":737396,"vw":42.75337},{"c":42.84,"h":42.855,"l":42.5,"n":4885,"o":42.67,"t":"2025-07-16T04:00:00Z","v":1236471,"vw":42.734416},{"c":42.82,"h":42.85,"l":42.58,"n":3617,"o":42.61,"t":"2025-07-17T04:00:00Z","v":777370,"vw":42.754754},{"c":42.72,"h":43,"l":42.6779,"n":4111,"o":42.98,"t":"2025-07-18T04:00:00Z","v":841427,"vw":42.809339},{"c":43.05,"h":43.26,"l":42.915,"n":3311,"o":42.97,"t":"2025-07-21T04:00:00Z","v":731558,"vw":43.101375},{"c":43.43,"h":43.49,"l":43.105,"n":3813,"o":43.16,"t":"2025-07-22T04:00:00Z","v":880668,"vw":43.338474},{"c":44.63,"h":44.64,"l":44.1067,"n":4609,"o":44.11,"t":"2025-07-23T04:00:00Z","v":1008259,"vw":44.465523},{"c":44.3,"h":44.545,"l":44.3,"n":4203,"o":44.43,"t":"2025-07-24T04:00:00Z","v":1015613,"vw":44.421046},{"c":44.32,"h":44.33,"l":44,"n":3299,"o":44.11,"t":"2025-07-25T04:00:00Z","v":662278,"vw":44.191655},{"c":43.66,"h":43.86,"l":43.54,"n":4349,"o":43.86,"t":"2025-07-28T04:00:00Z","v":783284,"vw":43.647941},{"c":43.72,"h":43.77,"l":43.575,"n":3842,"o":43.77,"t":"2025-07-29T04:00:00Z","v":711737,"vw":43.695255},{"c":43.28,"h":43.56,"l":43.085,"n":4949,"o":43.54,"t":"2025-07-30T04:00:00Z","v":1032216,"vw":43.342044},{"c":42.97,"h":43.1573,"l":42.83,"n":5373,"o":43.05,"t":"2025-07-31T04:00:00Z","v":1363705,"vw":42.999494},{"c":42.87,"h":42.93,"l":42.5735,"n":6758,"o":42.86,"t":"2025-08-01T04:00:00Z","v":1418923,"vw":42.742828},{"c":43.39,"h":43.3999,"l":43.235,"n":4677,"o":43.26,"t":"2025-08-04T04:00:00Z","v":803414,"vw":43.333364},{"c":43.52,"h":43.57,"l":43.3235,"n":4799,"o":43.48,"t":"2025-08-05T04:00:00Z","v":878333,"vw":43.481658},{"c":43.88,"h":43.945,"l":43.8,"n":3837,"o":43.8,"t":"2025-08-06T04:00:00Z","v":758421,"vw":43.894776},{"c":44.21,"h":44.34,"l":44.0601,"n":4736,"o":44.29,"t":"2025-08-07T04:00:00Z","v":910914,"vw":44.154946},{"c":44.6,"h":44.69,"l":44.4372,"n":4186,"o":44.45,"t":"2025-08-08T04:00:00Z","v":810444,"vw":44.589136},{"c":44.5,"h":44.57,"l":44.365,"n":3215,"o":44.53,"t":"2025-08-11T04:00:00Z","v":1300287,"vw":44.479279},{"c":45.05,"h":45.0765,"l":44.6448,"n":4269,"o":44.67,"t":"2025-08-12T04:00:00Z","v":1037773,"vw":44.970314},{"c":45.26,"h":45.27,"l":45.11,"n":4807,"o":45.14,"t":"2025-08-13T04:00:00Z","v":994867,"vw":45.197991},{"c":45.23,"h":45.25,"l":45.01,"n":3822,"o":45.07,"t":"2025-08-14T04:00:00Z","v":1397593,"vw":45.125156},{"c":45.48,"h":45.555,"l":45.35,"n":4631,"o":45.5,"t":"2025-08-15T04:00:00Z","v":869692,"vw":45.466099},{"c":45.34,"h":45.346,"l":45.17,"n":3766,"o":45.29,"t":"2025-08-18T04:00:00Z","v":897560,"vw":45.276831},{"c":45.39,"h":45.615,"l":45.36,"n":5833,"o":45.51,"t":"2025-08-19T04:00:00Z","v":1039664,"vw":45.440484},{"c":45.61,"h":45.65,"l":45.5,"n":6741,"o":45.5,"t":"2025-08-20T04:00:00Z","v":1127422,"vw":45.586976},{"c":45.47,"h":45.53,"l":45.33,"n":4011,"o":45.41,"t":"2025-08-21T04:00:00Z","v":873139,"vw":45.457104},{"c":46.19,"h":46.2558,"l":45.62,"n":4579,"o":45.65,"t":"2025-08-22T04:00:00Z","v":1039311,"vw":46.132891},{"c":45.63,"h":46.07,"l":45.6001,"n":4538,"o":46.01,"t":"2025-08-25T04:00:00Z","v":1042843,"vw":45.83324},{"c":45.64,"h":45.6458,"l":45.42,"n":3316,"o":45.47,"t":"2025-08-26T04:00:00Z","v":704506,"vw":45.542583},{"c":45.45,"h":45.48,"l":45.14,"n":3322,"o":45.2,"t":"2025-08-27T04:00:00Z","v":703900,"vw":45.376986},{"c":45.62,"h":45.66,"l":45.475,"n":4307,"o":45.63,"t":"2025-08-28T04:00:00Z","v":1022802,"vw":45.603341},{"c":45.47,"h":45.53,"l":45.344,"n":4167,"o":45.38,"t":"2025-08-29T04:00:00Z","v":795703,"vw":45.468631},{"c":45.22,"h":45.22,"l":44.8865,"n":4553,"o":44.96,"t":"2025-09-02T04:00:00Z","v":914932,"vw":45.08017},{"c":45.13,"h":45.16,"l":45.0001,"n":5240,"o":45.01,"t":"2025-09-03T04:00:00Z","v":4511712,"vw":45.117889},{"c":45.43,"h":45.45,"l":45.185,"n":3688,"o":45.24,"t":"2025-09-04T04:00:00Z","v":1144942,"vw":45.337674},{"c":45.57,"h":45.88,"l":45.435,"n":4582,"o":45.75,"t":"2025-09-05T04:00:00Z","v":975242,"vw":45.585897},{"c":46.03,"h":46.045,"l":45.755,"n":4212,"o":45.98,"t":"2025-09-08T04:00:00Z","v":1015187,"vw":45.920157},{"c":45.98,"h":46.08,"l":45.89,"n":4674,"o":45.89,"t":"2025-09-09T04:00:00Z","v":1159519,"vw":45.989519},{"c":46.07,"h":46.19,"l":46.005,"n":5041,"o":46.05,"t":"2025-09-10T04:00:00Z","v":1187118,"vw":46.067974},{"c":46.49,"h":46.495,"l":46.12,"n":4159,"o":46.16,"t":"2025-09-11T04:00:00Z","v":1053816,"vw":46.414736},{"c":46.24,"h":46.3,"l":46.12,"n":3806,"o":46.22,"t":"2025-09-12T04:00:00Z","v":1021814,"vw":46.226711},{"c":46.53,"h":46.555,"l":46.365,"n":5279,"o":46.46,"t":"2025-09-15T04:00:00Z","v":1655908,"vw":46.504985},{"c":46.48,"h":46.545,"l":46.32,"n":6975,"o":46.48,"t":"2025-09-16T04:00:00Z","v":1742207,"vw":46.476498},{"c":46.31,"h":46.71,"l":46.135,"n":5719,"o":46.33,"t":"2025-09-17T04:00:00Z","v":1439053,"vw":46.395909},{"c":46.26,"h":46.3099,"l":46,"n":5160,"o":46.14,"t":"2025-09-18T04:00:00Z","v":1844208,"vw":46.240607},{"c":46.16,"h":46.215,"l":46.06,"n":4653,"o":46.14,"t":"2025-09-19T04:00:00Z","v":1380971,"vw":46.161635},{"c":46.31,"h":46.35,"l":46.05,"n":6921,"o":46.11,"t":"2025-09-22T04:00:00Z","v":1454004,"vw":46.257744},{"c":46.16,"h":46.4899,"l":46.1101,"n":8872,"o":46.31,"t":"2025-09-23T04:00:00Z","v":1923308,"vw":46.263861},{"c":45.93,"h":46.1099,"l":45.8935,"n":6657,"o":45.98,"t":"2025-09-24T04:00:00Z","v":1564796,"vw":45.966847},{"c":45.73,"h":45.76,"l":45.56,"n":4520,"o":45.7,"t":"2025-09-25T04:00:00Z","v":1436526,"vw":45.699634},{"c":46.16,"h":46.18,"l":45.9475,"n":4543,"o":45.96,"t":"2025-09-26T04:00:00Z","v":1122724,"vw":46.111566},{"c":46.1,"h":46.23,"l":46.0038,"n":4360,"o":46.15,"t":"2025-09-29T04:00:00Z","v":1039410,"vw":46.074004},{"c":46.12,"h":46.145,"l":45.885,"n":3857,"o":45.92,"t":"2025-09-30T04:00:00Z","v":940750,"vw":46.025122},{"c":46.28,"h":46.42,"l":46.2145,"n":5479,"o":46.27,"t":"2025-10-01T04:00:00Z","v":2076534,"vw":46.289417},{"c":46.21,"h":46.3663,"l":45.95,"n":5552,"o":46.33,"t":"2025-10-02T04:00:00Z","v":1390969,"vw":46.164644},{"c":46.63,"h":46.7,"l":46.47,"n":4869,"o":46.49,"t":"2025-10-03T04:00:00Z","v":945760,"vw":46.593271},{"c":46.56,"h":46.685,"l":46.47,"n":4990,"o":46.58,"t":"2025-10-06T04:00:00Z","v":1138062,"vw":46.600423},{"c":46.27,"h":46.5396,"l":46.27,"n":5895,"o":46.51,"t":"2025-10-07T04:00:00Z","v":1270864,"vw":46.329255},{"c":46.37,"h":46.47,"l":46.2491,"n":3765,"o":46.39,"t":"2025-10-08T04:00:00Z","v":996186,"vw":46.323814},{"c":45.94,"h":46.47,"l":45.8241,"n":3887,"o":46.41,"t":"2025-10-09T04:00:00Z","v":726848,"vw":45.990726},{"c":45.13,"h":45.7868,"l":45.065,"n":5652,"o":45.75,"t":"2025-10-10T04:00:00Z","v":1155930,"vw":45.272351},{"c":45.45,"h":45.51,"l":45.26,"n":3667,"o":45.32,"t":"2025-10-13T04:00:00Z","v":870256,"vw":45.406119},{"c":45.64,"h":45.7658,"l":45.16,"n":5355,"o":45.19,"t":"2025-10-14T04:00:00Z","v":895865,"vw":45.59024},{"c":45.86,"h":45.97,"l":45.6001,"n":4684,"o":45.85,"t":"2025-10-15T04:00:00Z","v":1081367,"vw":45.839647},{"c":45.91,"h":46.17,"l":45.76,"n":5094,"o":46.02,"t":"2025-10-16T04:00:00Z","v":969669,"vw":45.955175},{"c":45.88,"h":45.93,"l":45.65,"n":4252,"o":45.76,"t":"2025-10-17T04:00:00Z","v":753696,"vw":45.828449},{"c":46.15,"h":46.17,"l":46.0101,"n":4277,"o":46.04,"t":"2025-10-20T04:00:00Z","v":683664,"vw":46.123943},{"c":45.74,"h":45.9299,"l":45.72,"n":4688,"o":45.9,"t":"2025-10-21T04:00:00Z","v":1203364,"vw":45.806603},{"c":45.95,"h":46.01,"l":45.72,"n":7213,"o":45.8,"t":"2025-10-22T04:00:00Z","v":1040442,"vw":45.891347},{"c":46.29,"h":46.345,"l":46.195,"n":4290,"o":46.26,"t":"2025-10-23T04:00:00Z","v":763935,"vw":46.286203},{"c":46.42,"h":46.485,"l":46.34,"n":4090,"o":46.35,"t":"2025-10-24T04:00:00Z","v":695760,"vw":46.425472},{"c":46.75,"h":46.75,"l":46.65,"n":4536,"o":46.65,"t":"2025-10-27T04:00:00Z","v":910859,"vw":46.697798},{"c":46.81,"h":46.915,"l":46.57,"n":3853,"o":46.65,"t":"2025-10-28T04:00:00Z","v":1061469,"vw":46.830476},{"c":46.61,"h":46.93,"l":46.425,"n":5660,"o":46.84,"t":"2025-10-29T04:00:00Z","v":1421401,"vw":46.67744},{"c":46.48,"h":46.6469,"l":46.38,"n":5127,"o":46.38,"t":"2025-10-30T04:00:00Z","v":1054045,"vw":46.559778},{"c":46.33,"h":46.375,"l":46.16,"n":5046,"o":46.34,"t":"2025-10-31T04:00:00Z","v":1109311,"vw":46.278074},{"c":46.35,"h":46.3982,"l":46.19,"n":4507,"o":46.31,"t":"2025-11-03T05:00:00Z","v":953518,"vw":46.335532},{"c":46.02,"h":46.2155,"l":45.8599,"n":5074,"o":45.96,"t":"2025-11-04T05:00:00Z","v":1240335,"vw":46.055775},{"c":46.39,"h":46.45,"l":46.12,"n":4575,"o":46.12,"t":"2025-11-05T05:00:00Z","v":995579,"vw":46.350951},{"c":46.56,"h":46.6899,"l":46.4155,"n":5865,"o":46.57,"t":"2025-11-06T05:00:00Z","v":1012184,"vw":46.565289},{"c":46.87,"h":46.87,"l":46.34,"n":6061,"o":46.48,"t":"2025-11-07T05:00:00Z","v":1140528,"vw":46.656704},{"c":47.41,"h":47.4655,"l":47.06,"n":6225,"o":47.19,"t":"2025-11-10T05:00:00Z","v":1316823,"vw":47.285365},{"c":47.82,"h":47.9,"l":47.624,"n":4754,"o":47.65,"t":"2025-11-11T05:00:00Z","v":1012162,"vw":47.807058},{"c":48.25,"h":48.3058,"l":48.05,"n":5013,"o":48.05,"t":"2025-11-12T05:00:00Z","v":1404269,"vw":48.237969},{"c":47.89,"h":48.4,"l":47.86,"n":9486,"o":48.28,"t":"2025-11-13T05:00:00Z","v":2354460,"vw":48.085824},{"c":47.91,"h":47.98,"l":47.61,"n":6688,"o":47.64,"t":"2025-11-14T05:00:00Z","v":1514028,"vw":47.881422},{"c":47.26,"h":47.7182,"l":47.11,"n":5145,"o":47.59,"t":"2025-11-17T05:00:00Z","v":1109000,"vw":47.436367},{"c":46.72,"h":46.855,"l":46.385,"n":6406,"o":46.54,"t":"2025-11-18T05:00:00Z","v":1233951,"vw":46.68002},{"c":46.54,"h":46.77,"l":46.37,"n":5584,"o":46.63,"t":"2025-11-19T05:00:00Z","v":1286609,"vw":46.532978},{"c":45.9,"h":46.8058,"l":45.875,"n":7895,"o":46.72,"t":"2025-11-20T05:00:00Z","v":1647697,"vw":46.267572},{"c":46.66,"h":46.7465,"l":46.22,"n":5651,"o":46.38,"t":"2025-11-21T05:00:00Z","v":1413362,"vw":46.531218},{"c":46.81,"h":46.875,"l":46.5466,"n":5263,"o":46.64,"t":"2025-11-24T05:00:00Z","v":1199464,"vw":46.766814},{"c":47.52,"h":47.5899,"l":47.1,"n":6725,"o":47.1,"t":"2025-11-25T05:00:00Z","v":1306552,"vw":47.483377},{"c":48.01,"h":48.0773,"l":47.665,"n":5289,"o":47.67,"t":"2025-11-26T05:00:00Z","v":927018,"vw":47.973548},{"c":48.28,"h":48.2868,"l":48.01,"n":2190,"o":48.08,"t":"2025-11-28T05:00:00Z","v":428889,"vw":48.222055},{"c":48.21,"h":48.45,"l":48.185,"n":5338,"o":48.27,"t":"2025-12-01T05:00:00Z","v":979878,"vw":48.293798},{"c":48.4,"h":48.47,"l":48.245,"n":5259,"o":48.45,"t":"2025-12-02T05:00:00Z","v":966945,"vw":48.339059},{"c":48.59,"h":48.6,"l":48.375,"n":5260,"o":48.4,"t":"2025-12-03T05:00:00Z","v":1120994,"vw":48.509486},{"c":48.69,"h":48.829,"l":48.601,"n":4962,"o":48.71,"t":"2025-12-04T05:00:00Z","v":1107734,"vw":48.73017},{"c":48.61,"h":48.845,"l":48.5844,"n":4928,"o":48.72,"t":"2025-12-05T05:00:00Z","v":971879,"vw":48.670757},{"c":48.56,"h":48.74,"l":48.5142,"n":5203,"o":48.74,"t":"2025-12-08T05:00:00Z","v":1281025,"vw":48.579235},{"c":48.57,"h":48.7997,"l":48.5399,"n":5135,"o":48.67,"t":"2025-12-09T05:00:00Z","v":862044,"vw":48.63485},{"c":49.21,"h":49.285,"l":48.6801,"n":6127,"o":48.69,"t":"2025-12-10T05:00:00Z","v":1174511,"vw":49.00033},{"c":49.67,"h":49.79,"l":49.3401,"n":5413,"o":49.45,"t":"2025-12-11T05:00:00Z","v":964249,"vw":49.686448},{"c":49.52,"h":49.79,"l":49.315,"n":5784,"o":49.75,"t":"2025-12-12T05:00:00Z","v":1071792,"vw":49.521223},{"c":49.86,"h":49.9865,"l":49.6713,"n":5377,"o":49.98,"t":"2025-12-15T05:00:00Z","v":1105288,"vw":49.845882},{"c":49.12,"h":49.379,"l":49.04,"n":5753,"o":49.37,"t":"2025-12-16T05:00:00Z","v":1077135,"vw":49.191795},{"c":49.02,"h":49.285,"l":49.0025,"n":7070,"o":49.12,"t":"2025-12-17T05:00:00Z","v":1215655,"vw":49.121732},{"c":49.17,"h":49.425,"l":49.0742,"n":6048,"o":49.27,"t":"2025-12-18T05:00:00Z","v":1277248,"vw":49.2694},{"c":49.47,"h":49.66,"l":49.445,"n":6392,"o":49.46,"t":"2025-12-19T05:00:00Z","v":1197496,"vw":49.579072},{"c":49.74,"h":49.78,"l":49.59,"n":5142,"o":49.6,"t":"2025-12-22T05:00:00Z","v":1132808,"vw":49.708948},{"c":50.05,"h":50.06,"l":49.9197,"n":4868,"o":49.93,"t":"2025-12-23T05:00:00Z","v":1071603,"vw":50.00691},{"c":50.06,"h":50.09,"l":49.93,"n":2861,"o":50.03,"t":"2025-12-24T05:00:00Z","v":757249,"vw":50.041509},{"c":50.06,"h":50.23,"l":49.94,"n":4228,"o":50.06,"t":"2025-12-26T05:00:00Z","v":750211,"vw":50.010707},{"c":49.97,"h":50.07,"l":49.88,"n":9060,"o":49.93,"t":"2025-12-29T05:00:00Z","v":1604899,"vw":49.962664},{"c":50.1,"h":50.2771,"l":50.095,"n":5105,"o":50.13,"t":"2025-12-30T05:00:00Z","v":941497,"vw":50.190058},{"c":49.9,"h":50.07,"l":49.83,"n":6097,"o":50.07,"t":"2025-12-31T05:00:00Z","v":1076836,"vw":49.903513},{"c":50.52,"h":50.52,"l":50.22,"n":7128,"o":50.32,"t":"2026-01-02T05:00:00Z","v":1436060,"vw":50.356004},{"c":50.81,"h":50.8368,"l":50.2863,"n":8064,"o":50.4,"t":"2026-01-05T05:00:00Z","v":1724538,"vw":50.676654},{"c":50.61,"h":50.8971,"l":50.6,"n":5989,"o":50.86,"t":"2026-01-06T05:00:00Z","v":1151499,"vw":50.696528},{"c":50.2,"h":50.48,"l":50.17,"n":6976,"o":50.47,"t":"2026-01-07T05:00:00Z","v":1333465,"vw":50.272226},{"c":50.52,"h":50.53,"l":50.08,"n":5728,"o":50.1,"t":"2026-01-08T05:00:00Z","v":1162353,"vw":50.378681},{"c":50.76,"h":50.865,"l":50.59,"n":5230,"o":50.61,"t":"2026-01-09T05:00:00Z","v":1171140,"vw":50.718502},{"c":51.14,"h":51.1485,"l":50.87,"n":5971,"o":50.87,"t":"2026-01-12T05:00:00Z","v":1130021,"vw":51.069965},{"c":51.02,"h":51.0899,"l":50.895,"n":5358,"o":51.07,"t":"2026-01-13T05:00:00Z","v":948263,"vw":51.009958},{"c":51.55,"h":51.56,"l":51.2807,"n":7559,"o":51.33,"t":"2026-01-14T05:00:00Z","v":1244775,"vw":51.472684},{"c":51.52,"h":51.679,"l":51.46,"n":7088,"o":51.52,"t":"2026-01-15T05:00:00Z","v":1190829,"vw":51.57088},{"c":51.58,"h":51.66,"l":51.41,"n":6246,"o":51.59,"t":"2026-01-16T05:00:00Z","v":1240508,"vw":51.553226},{"c":50.91,"h":51.26,"l":50.825,"n":9055,"o":50.99,"t":"2026-01-20T05:00:00Z","v":1831348,"vw":51.007286},{"c":51.59,"h":51.67,"l":51.0501,"n":9272,"o":51.15,"t":"2026-01-21T05:00:00Z","v":1723402,"vw":51.388616},{"c":51.82,"h":51.95,"l":51.645,"n":5980,"o":51.81,"t":"2026-01-22T05:00:00Z","v":1159666,"vw":51.851042},{"c":52.15,"h":52.155,"l":51.66,"n":6396,"o":51.73,"t":"2026-01-23T05:00:00Z","v":1531699,"vw":51.976636},{"c":52.43,"h":52.665,"l":52.395,"n":6554,"o":52.5,"t":"2026-01-26T05:00:00Z","v":1424321,"vw":52.505707},{"c":53.4,"h":53.465,"l":52.93,"n":6799,"o":52.93,"t":"2026-01-27T05:00:00Z","v":1718457,"vw":53.214113},{"c":52.91,"h":53.08,"l":52.64,"n":7899,"o":52.99,"t":"2026-01-28T05:00:00Z","v":1691088,"vw":52.866342},{"c":53.48,"h":53.765,"l":52.89,"n":9614,"o":53.55,"t":"2026-01-29T05:00:00Z","v":1777851,"vw":53.325914},{"c":52.9,"h":53.281,"l":52.64,"n":7077,"o":53.24,"t":"2026-01-30T05:00:00Z","v":1476356,"vw":52.956553},{"c":53.23,"h":53.2652,"l":52.84,"n":7855,"o":52.84,"t":"2026-02-02T05:00:00Z","v":1727780,"vw":53.116965},{"c":53.82,"h":53.845,"l":53.31,"n":11606,"o":53.31,"t":"2026-02-03T05:00:00Z","v":2357498,"vw":53.653562},{"c":54.33,"h":54.702,"l":54.13,"n":10232,"o":54.51,"t":"2026-02-04T05:00:00Z","v":1898681,"vw":54.373306},{"c":53.35,"h":53.815,"l":53.3,"n":8748,"o":53.59,"t":"2026-02-05T05:00:00Z","v":5535732,"vw":53.453444},{"c":54.52,"h":54.5458,"l":53.92,"n":7062,"o":54.09,"t":"2026-02-06T05:00:00Z","v":1205482,"vw":54.378129},{"c":55.2,"h":55.275,"l":54.665,"n":9193,"o":54.73,"t":"2026-02-09T05:00:00Z","v":1495672,"vw":55.103504},{"c":55.31,"h":55.52,"l":55.2066,"n":8235,"o":55.49,"t":"2026-02-10T05:00:00Z","v":1567015,"vw":55.361469},{"c":55.71,"h":55.81,"l":55.305,"n":9713,"o":55.66,"t":"2026-02-11T05:00:00Z","v":1729712,"vw":55.649162},{"c":55.21,"h":55.9666,"l":55.025,"n":11004,"o":55.88,"t":"2026-02-12T05:00:00Z","v":1647350,"vw":55.316534},{"c":55.21,"h":55.2652,"l":54.64,"n":9291,"o":54.96,"t":"2026-02-13T05:00:00Z","v":1302131,"vw":55.089129},{"c":55.21,"h":55.2561,"l":54.55,"n":8141,"o":54.755,"t":"2026-02-17T05:00:00Z","v":1453084,"vw":55.002723},{"c":55.3,"h":55.56,"l":55.1825,"n":7876,"o":55.34,"t":"2026-02-18T05:00:00Z","v":1327374,"vw":55.355004},{"c":55.39,"h":55.39,"l":55.03,"n":8801,"o":55.035,"t":"2026-02-19T05:00:00Z","v":1440600,"vw":55.2478},{"c":55.78,"h":55.795,"l":55.275,"n":9851,"o":55.28,"t":"2026-02-20T05:00:00Z","v":1659356,"vw":55.57396},{"c":55.69,"h":56.14,"l":55.51,"n":7165,"o":55.95,"t":"2026-02-23T05:00:00Z","v":1527280,"vw":55.722393},{"c":55.66,"h":55.7699,"l":55.33,"n":10467,"o":55.4,"t":"2026-02-24T05:00:00Z","v":2167174,"vw":55.628459},{"c":56.23,"h":56.2799,"l":55.865,"n":6375,"o":55.92,"t":"2026-02-25T05:00:00Z","v":1261365,"vw":56.157374},{"c":56.16,"h":56.2055,"l":55.835,"n":7665,"o":56.03,"t":"2026-02-26T05:00:00Z","v":1346863,"vw":56.069708},{"c":56.05,"h":56.315,"l":55.98,"n":8624,"o":56.24,"t":"2026-02-27T05:00:00Z","v":1406331,"vw":56.102817},{"c":55.17,"h":55.37,"l":54.87,"n":11557,"o":54.925,"t":"2026-03-02T05:00:00Z","v":1749419,"vw":55.113802},{"c":53.5,"h":53.73,"l":52.335,"n":17028,"o":52.95,"t":"2026-03-03T05:00:00Z","v":2213674,"vw":53.165658},{"c":53.97,"h":54.005,"l":53.4699,"n":8177,"o":53.62,"t":"2026-03-04T05:00:00Z","v":1277595,"vw":53.787519},{"c":52.89,"h":53.43,"l":52.39,"n":13341,"o":53.22,"t":"2026-03-05T05:00:00Z","v":1985444,"vw":52.735081},{"c":52.54,"h":52.68,"l":51.82,"n":12590,"o":52.04,"t":"2026-03-06T05:00:00Z","v":2378132,"vw":52.429083},{"c":52.69,"h":52.8266,"l":51.28,"n":15016,"o":51.69,"t":"2026-03-09T04:00:00Z","v":2505274,"vw":52.19138},{"c":52.88,"h":53.5959,"l":52.8199,"n":10489,"o":53.02,"t":"2026-03-10T04:00:00Z","v":1628496,"vw":53.187162},{"c":53.03,"h":53.11,"l":52.63,"n":7925,"o":52.78,"t":"2026-03-11T04:00:00Z","v":1456004,"vw":52.891264},{"c":52.19,"h":52.48,"l":51.93,"n":10934,"o":52.36,"t":"2026-03-12T04:00:00Z","v":1672923,"vw":52.239572},{"c":51.62,"h":52.455,"l":51.525,"n":7739,"o":52.29,"t":"2026-03-13T04:00:00Z","v":1228176,"vw":51.850919},{"c":52.44,"h":52.605,"l":52.15,"n":8575,"o":52.24,"t":"2026-03-16T04:00:00Z","v":1311113,"vw":52.374235},{"c":52.8,"h":53.13,"l":52.775,"n":11037,"o":52.98,"t":"2026-03-17T04:00:00Z","v":1574802,"vw":52.878428},{"c":52.19,"h":52.76,"l":52.17,"n":7980,"o":52.7,"t":"2026-03-18T04:00:00Z","v":970074,"vw":52.540211},{"c":52.11,"h":52.39,"l":51.33,"n":13136,"o":51.4,"t":"2026-03-19T04:00:00Z","v":3937195,"vw":51.843522},{"c":50.8,"h":51.99,"l":50.52,"n":13124,"o":51.92,"t":"2026-03-20T04:00:00Z","v":2593710,"vw":50.888793},{"c":51.76,"h":52.325,"l":51.34,"n":12608,"o":51.5,"t":"2026-03-23T04:00:00Z","v":1807287,"vw":51.826604},{"c":51.64,"h":51.955,"l":51.15,"n":10693,"o":51.15,"t":"2026-03-24T04:00:00Z","v":1757997,"vw":51.677928},{"c":52.32,"h":52.525,"l":52.03,"n":8178,"o":52.4,"t":"2026-03-25T04:00:00Z","v":1358302,"vw":52.336647},{"c":51.5,"h":52.22,"l":51.47,"n":8088,"o":51.86,"t":"2026-03-26T04:00:00Z","v":1214216,"vw":51.785984},{"c":51.22,"h":51.74,"l":51.035,"n":11748,"o":51.3,"t":"2026-03-27T04:00:00Z","v":1509125,"vw":51.305269},{"c":51.37,"h":51.85,"l":51.175,"n":7418,"o":51.73,"t":"2026-03-30T04:00:00Z","v":1082584,"vw":51.454216},{"c":52.78,"h":52.82,"l":51.9065,"n":12725,"o":52.13,"t":"2026-03-31T04:00:00Z","v":1811220,"vw":52.379244},{"c":53.33,"h":53.625,"l":53.125,"n":9930,"o":53.47,"t":"2026-04-01T04:00:00Z","v":1407105,"vw":53.376227},{"c":53.18,"h":53.34,"l":52.495,"n":8654,"o":52.59,"t":"2026-04-02T04:00:00Z","v":1382477,"vw":52.995151},{"c":53.46,"h":53.525,"l":53.14,"n":7300,"o":53.24,"t":"2026-04-06T04:00:00Z","v":1280746,"vw":53.380101},{"c":53.48,"h":53.79,"l":52.8,"n":8296,"o":53.14,"t":"2026-04-07T04:00:00Z","v":1280036,"vw":53.180498},{"c":55.06,"h":55.125,"l":54.71,"n":8671,"o":55.09,"t":"2026-04-08T04:00:00Z","v":1200412,"vw":54.924926},{"c":54.92,"h":55.17,"l":54.56,"n":9422,"o":54.68,"t":"2026-04-09T04:00:00Z","v":1418277,"vw":54.966304},{"c":55.12,"h":55.33,"l":54.945,"n":7332,"o":55.27,"t":"2026-04-10T04:00:00Z","v":1081430,"vw":55.112954},{"c":55.44,"h":55.47,"l":54.645,"n":7545,"o":54.74,"t":"2026-04-13T04:00:00Z","v":1147747,"vw":55.139027},{"c":55.61,"h":55.6999,"l":55.4072,"n":7833,"o":55.57,"t":"2026-04-14T04:00:00Z","v":1087572,"vw":55.596998},{"c":55.34,"h":55.54,"l":55.2899,"n":6841,"o":55.54,"t":"2026-04-15T04:00:00Z","v":905124,"vw":55.393665},{"c":55.32,"h":55.565,"l":55.165,"n":7161,"o":55.5,"t":"2026-04-16T04:00:00Z","v":1078735,"vw":55.322237},{"c":55.57,"h":55.825,"l":55.5,"n":9096,"o":55.65,"t":"2026-04-17T04:00:00Z","v":1333135,"vw":55.643886},{"c":55.44,"h":55.45,"l":55.09,"n":7723,"o":55.31,"t":"2026-04-20T04:00:00Z","v":1125974,"vw":55.364788},{"c":54.4,"h":55.2018,"l":54.35,"n":10699,"o":55.12,"t":"2026-04-21T04:00:00Z","v":1251726,"vw":54.737747},{"c":54.46,"h":54.75,"l":54.365,"n":7540,"o":54.75,"t":"2026-04-22T04:00:00Z","v":1165755,"vw":54.492748},{"c":54.15,"h":54.535,"l":53.665,"n":9971,"o":54.38,"t":"2026-04-23T04:00:00Z","v":1336884,"vw":54.200982},{"c":54.16,"h":54.26,"l":53.9366,"n":7978,"o":54.11,"t":"2026-04-24T04:00:00Z","v":1165449,"vw":54.116753},{"c":54.09,"h":54.475,"l":54.08,"n":9616,"o":54.31,"t":"2026-04-27T04:00:00Z","v":1407693,"vw":54.200329},{"c":54.33,"h":54.42,"l":54.16,"n":7322,"o":54.35,"t":"2026-04-28T04:00:00Z","v":1056132,"vw":54.327907},{"c":53.89,"h":54.2,"l":53.72,"n":8067,"o":54.18,"t":"2026-04-29T04:00:00Z","v":1178776,"vw":53.959095},{"c":55.12,"h":55.257,"l":54.4,"n":8443,"o":54.47,"t":"2026-04-30T04:00:00Z","v":1283979,"vw":55.03805},{"c":54.88,"h":55.29,"l":54.86,"n":7068,"o":55.16,"t":"2026-05-01T04:00:00Z","v":1009651,"vw":55.049419},{"c":54.16,"h":54.625,"l":54.0277,"n":10099,"o":54.56,"t":"2026-05-04T04:00:00Z","v":1068662,"vw":54.262014},{"c":54.72,"h":54.81,"l":54.395,"n":9679,"o":54.58,"t":"2026-05-05T04:00:00Z","v":1715791,"vw":54.66611},{"c":55.65,"h":55.76,"l":55.53,"n":10828,"o":55.69,"t":"2026-05-06T04:00:00Z","v":1280132,"vw":55.634861},{"c":54.75,"h":55.64,"l":54.7,"n":10815,"o":55.64,"t":"2026-05-07T04:00:00Z","v":1248958,"vw":54.968781},{"c":55.19,"h":55.25,"l":55.015,"n":6466,"o":55.11,"t":"2026-05-08T04:00:00Z","v":960879,"vw":55.143418},{"c":55.49,"h":55.61,"l":55.4145,"n":7405,"o":55.49,"t":"2026-05-11T04:00:00Z","v":967277,"vw":55.506367},{"c":55.39,"h":55.45,"l":54.96,"n":9291,"o":55.27,"t":"2026-05-12T04:00:00Z","v":1149028,"vw":55.219567},{"c":55.65,"h":55.68,"l":55.3,"n":6523,"o":55.38,"t":"2026-05-13T04:00:00Z","v":895087,"vw":55.574133},{"c":55.55,"h":55.79,"l":55.515,"n":8648,"o":55.74,"t":"2026-05-14T04:00:00Z","v":1220487,"vw":55.643631},{"c":54.85,"h":54.96,"l":54.72,"n":8564,"o":54.96,"t":"2026-05-15T04:00:00Z","v":1100549,"vw":54.848379},{"c":55.38,"h":55.44,"l":55.04,"n":11399,"o":55.18,"t":"2026-05-18T04:00:00Z","v":1181425,"vw":55.234762},{"c":55.03,"h":55.275,"l":54.88,"n":8701,"o":55.1,"t":"2026-05-19T04:00:00Z","v":988094,"vw":55.103332},{"c":55.66,"h":55.78,"l":55.025,"n":9467,"o":55.09,"t":"2026-05-20T04:00:00Z","v":1153163,"vw":55.576677},{"c":55.8,"h":55.95,"l":55.17,"n":9806,"o":55.3,"t":"2026-05-21T04:00:00Z","v":1028791,"vw":55.643445},{"c":55.55,"h":55.73,"l":55.4499,"n":7445,"o":55.68,"t":"2026-05-22T04:00:00Z","v":1014443,"vw":55.612512},{"c":56.02,"h":56.2701,"l":55.8801,"n":6454,"o":56.16,"t":"2026-05-26T04:00:00Z","v":2885290,"vw":55.987864},{"c":55.84,"h":55.93,"l":55.725,"n":9715,"o":55.9,"t":"2026-05-27T04:00:00Z","v":1271039,"vw":55.820097},{"c":55.61,"h":55.78,"l":55.34,"n":7973,"o":55.53,"t":"2026-05-28T04:00:00Z","v":1296593,"vw":55.627439},{"c":55.68,"h":55.9799,"l":55.61,"n":6806,"o":55.87,"t":"2026-05-29T04:00:00Z","v":988111,"vw":55.748111},{"c":55.44,"h":55.63,"l":55.15,"n":9050,"o":55.2,"t":"2026-06-01T04:00:00Z","v":990684,"vw":55.406831},{"c":55.94,"h":55.985,"l":55.55,"n":8135,"o":55.55,"t":"2026-06-02T04:00:00Z","v":1508605,"vw":55.862298},{"c":55.55,"h":55.91,"l":55.54,"n":8596,"o":55.85,"t":"2026-06-03T04:00:00Z","v":1329091,"vw":55.707038},{"c":55.92,"h":55.96,"l":55.71,"n":7019,"o":55.82,"t":"2026-06-04T04:00:00Z","v":983488,"vw":55.879436},{"c":54.66,"h":55.6483,"l":54.515,"n":9693,"o":55.59,"t":"2026-06-05T04:00:00Z","v":986875,"vw":54.991223},{"c":54.87,"h":55.2031,"l":54.77,"n":7527,"o":55.1,"t":"2026-06-08T04:00:00Z","v":854599,"vw":54.928344},{"c":54.79,"h":55.36,"l":54.14,"n":10656,"o":55.34,"t":"2026-06-09T04:00:00Z","v":1095649,"vw":54.75787},{"c":54.29,"h":54.835,"l":54.255,"n":9415,"o":54.65,"t":"2026-06-10T04:00:00Z","v":967105,"vw":54.521114},{"c":55.56,"h":55.625,"l":54.515,"n":10565,"o":54.76,"t":"2026-06-11T04:00:00Z","v":1137777,"vw":55.134568},{"c":55.88,"h":55.995,"l":55.5,"n":8448,"o":55.61,"t":"2026-06-12T04:00:00Z","v":960428,"vw":55.846791},{"c":55.89,"h":56.26,"l":55.8545,"n":8187,"o":56.26,"t":"2026-06-15T04:00:00Z","v":1192534,"vw":56.00252},{"c":56,"h":56.249,"l":55.9732,"n":7336,"o":56.15,"t":"2026-06-16T04:00:00Z","v":976346,"vw":56.085623},{"c":55.44,"h":56.27,"l":55.32,"n":9784,"o":56.18,"t":"2026-06-17T04:00:00Z","v":1053197,"vw":55.905628},{"c":55.32,"h":55.52,"l":55.2401,"n":7295,"o":55.52,"t":"2026-06-18T04:00:00Z","v":1025077,"vw":55.350086},{"c":55.52,"h":55.6247,"l":55.1529,"n":5972,"o":55.37,"t":"2026-06-22T04:00:00Z","v":858673,"vw":55.492115},{"c":54,"h":54.185,"l":53.882,"n":12477,"o":53.92,"t":"2026-06-23T04:00:00Z","v":1526984,"vw":54.076629},{"c":53.67,"h":53.825,"l":53.505,"n":13135,"o":53.69,"t":"2026-06-24T04:00:00Z","v":2129684,"vw":53.673287},{"c":54.06,"h":54.295,"l":53.78,"n":15959,"o":53.97,"t":"2026-06-25T04:00:00Z","v":2016366,"vw":54.096657},{"c":53.88,"h":54.16,"l":53.8145,"n":13104,"o":53.98,"t":"2026-06-26T04:00:00Z","v":1589049,"vw":53.947056},{"c":53.96,"h":53.995,"l":53.645,"n":8050,"o":53.99,"t":"2026-06-29T04:00:00Z","v":1120928,"vw":53.9216},{"c":54.02,"h":54.075,"l":53.8252,"n":6096,"o":53.91,"t":"2026-06-30T04:00:00Z","v":1112626,"vw":54.003815},{"c":53.99,"h":54.155,"l":53.68,"n":10061,"o":53.78,"t":"2026-07-01T04:00:00Z","v":1764117,"vw":54.027722},{"c":54.87,"h":55.115,"l":54.555,"n":9110,"o":54.83,"t":"2026-07-02T04:00:00Z","v":1313879,"vw":54.815387},{"c":55.47,"h":55.49,"l":55.195,"n":7394,"o":55.23,"t":"2026-07-06T04:00:00Z","v":1019248,"vw":55.345601},{"c":55.26,"h":55.61,"l":55.165,"n":6351,"o":55.52,"t":"2026-07-07T04:00:00Z","v":861597,"vw":55.326428},{"c":54.91,"h":54.92,"l":54.415,"n":7174,"o":54.82,"t":"2026-07-08T04:00:00Z","v":1082202,"vw":54.747922},{"c":54.98,"h":55.07,"l":54.83,"n":7075,"o":54.92,"t":"2026-07-09T04:00:00Z","v":986288,"vw":54.963742},{"c":55.43,"h":55.4897,"l":55.13,"n":6049,"o":55.34,"t":"2026-07-10T04:00:00Z","v":852867,"vw":55.409236},{"c":55.32,"h":55.565,"l":55.24,"n":10309,"o":55.43,"t":"2026-07-13T04:00:00Z","v":1379342,"vw":55.373148},{"c":55.78,"h":56.185,"l":55.72,"n":8553,"o":55.9,"t":"2026-07-14T04:00:00Z","v":1152157,"vw":55.886286},{"c":56.15,"h":56.24,"l":55.785,"n":8029,"o":55.96,"t":"2026-07-15T04:00:00Z","v":1143654,"vw":56.030384},{"c":55.8,"h":55.985,"l":55.67,"n":8109,"o":55.78,"t":"2026-07-16T04:00:00Z","v":1191602,"vw":55.802953},{"c":55.73,"h":55.7799,"l":55.27,"n":7175,"o":55.3,"t":"2026-07-17T04:00:00Z","v":867584,"vw":55.646638},{"c":55.3,"h":55.65,"l":55.24,"n":8075,"o":55.61,"t":"2026-07-20T04:00:00Z","v":997290,"vw":55.424312},{"c":55.96,"h":56.04,"l":55.515,"n":8873,"o":55.71,"t":"2026-07-21T04:00:00Z","v":1357472,"vw":55.903981},{"c":56.22,"h":56.435,"l":56.2001,"n":6525,"o":56.36,"t":"2026-07-22T04:00:00Z","v":1049109,"vw":56.271216},{"c":55.61,"h":55.87,"l":55.48,"n":10178,"o":55.67,"t":"2026-07-23T04:00:00Z","v":1604439,"vw":55.60671},{"c":55.95,"h":56.14,"l":55.83,"n":9012,"o":55.88,"t":"2026-07-24T04:00:00Z","v":1175080,"vw":55.978935},{"c":56.19,"h":56.45,"l":55.995,"n":7940,"o":56.33,"t":"2026-07-27T04:00:00Z","v":1255830,"vw":56.17137},{"c":56.19,"h":56.305,"l":55.828,"n":8929,"o":55.9,"t":"2026-07-28T04:00:00Z","v":1848167,"vw":56.130712},{"c":56.23,"h":56.85,"l":56.035,"n":10991,"o":56.35,"t":"2026-07-29T04:00:00Z","v":1727483,"vw":56.386454},{"c":57.54,"h":57.5951,"l":56.895,"n":9336,"o":56.9,"t":"2026-07-30T04:00:00Z","v":1356238,"vw":57.386072},{"c":57.27,"h":57.38,"l":56.685,"n":12025,"o":57.19,"t":"2026-07-31T04:00:00Z","v":1218888,"vw":57.175272},{"c":57.25,"h":57.265,"l":57.07,"n":9762,"o":57.17,"t":"2026-08-03T04:00:00Z","v":1447026,"vw":57.191469},{"c":57.45,"h":57.5699,"l":57.16,"n":11402,"o":57.32,"t":"2026-08-04T04:00:00Z","v":1833382,"vw":57.375408},{"c":57.52,"h":57.755,"l":57.495,"n":7593,"o":57.75,"t":"2026-08-05T04:00:00Z","v":979685,"vw":57.590906},{"c":57.65,"h":57.89,"l":57.595,"n":6660,"o":57.86,"t":"2026-08-06T04:00:00Z","v":983461,"vw":57.702793},{"c":57.98,"h":58.07,"l":57.825,"n":10086,"o":58.07,"t":"2026-08-07T04:00:00Z","v":1055253,"vw":57.938248},{"c":57.75,"h":57.82,"l":57.635,"n":10012,"o":57.71,"t":"2026-08-10T04:00:00Z","v":1084394,"vw":57.753526},{"c":57.75,"h":57.985,"l":57.695,"n":8015,"o":57.88,"t":"2026-08-11T04:00:00Z","v":1034500,"vw":57.79525},{"c":57.91,"h":58.09,"l":57.8323,"n":9668,"o":57.97,"t":"2026-08-12T04:00:00Z","v":1231206,"vw":57.908367},{"c":58.02,"h":58.05,"l":57.885,"n":6702,"o":57.99,"t":"2026-08-13T04:00:00Z","v":1063978,"vw":57.973288},{"c":58.19,"h":58.315,"l":58.1,"n":7091,"o":58.15,"t":"2026-08-14T04:00:00Z","v":977253,"vw":58.196758},{"c":58.09,"h":58.255,"l":58.0073,"n":6482,"o":58.1,"t":"2026-08-17T04:00:00Z","v":1251240,"vw":58.096665},{"c":57.72,"h":58.0997,"l":57.69,"n":6634,"o":58.04,"t":"2026-08-18T04:00:00Z","v":1071828,"vw":57.803185},{"c":57.82,"h":58.11,"l":57.7,"n":6703,"o":58.03,"t":"2026-08-19T04:00:00Z","v":1169918,"vw":57.852054},{"c":57.8,"h":58.08,"l":57.73,"n":6028,"o":57.84,"t":"2026-08-20T04:00:00Z","v":1011626,"vw":57.82074},{"c":58.31,"h":58.42,"l":58.2045,"n":5933,"o":58.3,"t":"2026-08-21T04:00:00Z","v":1248571,"vw":58.299915},{"c":58.24,"h":58.29,"l":58.14,"n":6089,"o":58.21,"t":"2026-08-24T04:00:00Z","v":970598,"vw":58.215158},{"c":58.4,"h":58.42,"l":58.11,"n":6069,"o":58.24,"t":"2026-08-25T04:00:00Z","v":1042163,"vw":58.308498},{"c":58.22,"h":58.465,"l":58.2,"n":5958,"o":58.36,"t":"2026-08-26T04:00:00Z","v":849791,"vw":58.273871},{"c":58.01,"h":58.05,"l":57.7741,"n":6591,"o":58.05,"t":"2026-08-27T04:00:00Z","v":972410,"vw":57.94427},{"c":57.95,"h":58.38,"l":57.8355,"n":6411,"o":58.26,"t":"2026-08-28T04:00:00Z","v":1001234,"vw":57.993627},{"c":58.04,"h":58.33,"l":57.935,"n":5942,"o":58.29,"t":"2026-08-31T04:00:00Z","v":873915,"vw":58.0392},{"c":58.02,"h":58.3,"l":57.89,"n":7336,"o":58.12,"t":"2026-09-01T04:00:00Z","v":1136554,"vw":58.056705},{"c":58.34,"h":58.355,"l":58.04,"n":7629,"o":58.05,"t":"2026-09-02T04:00:00Z","v":1233525,"vw":58.266398},{"c":59.08,"h":59.2099,"l":58.83,"n":8384,"o":58.98,"t":"2026-09-03T04:00:00Z","v":1441710,"vw":59.08025},{"c":58.94,"h":59.08,"l":58.775,"n":6026,"o":58.82,"t":"2026-09-04T04:00:00Z","v":1067730,"vw":58.914987},{"c":58.67,"h":58.989,"l":58.635,"n":6898,"o":58.88,"t":"2026-09-08T04:00:00Z","v":1016013,"vw":58.809211},{"c":58.3,"h":58.63,"l":58.205,"n":6846,"o":58.63,"t":"2026-09-09T04:00:00Z","v":1108957,"vw":58.363514},{"c":58.02,"h":58.26,"l":57.93,"n":6306,"o":58.2,"t":"2026-09-10T04:00:00Z","v":934890,"vw":58.047381},{"c":58.58,"h":58.705,"l":58.455,"n":6321,"o":58.65,"t":"2026-09-11T04:00:00Z","v":1159095,"vw":58.578849},{"c":58.31,"h":58.555,"l":58.14,"n":7540,"o":58.32,"t":"2026-09-14T04:00:00Z","v":1482387,"vw":58.391973},{"c":58.12,"h":58.155,"l":57.885,"n":9059,"o":58.03,"t":"2026-09-15T04:00:00Z","v":1537160,"vw":58.036683},{"c":57.71,"h":58.4214,"l":57.3975,"n":9002,"o":58.36,"t":"2026-09-16T04:00:00Z","v":1517183,"vw":58.041895},{"c":58.21,"h":58.325,"l":58.165,"n":7365,"o":58.32,"t":"2026-09-17T04:00:00Z","v":1378837,"vw":58.227481},{"c":57.4,"h":57.49,"l":57.265,"n":7329,"o":57.49,"t":"2026-09-18T04:00:00Z","v":1209132,"vw":57.367898},{"c":57.63,"h":57.88,"l":57.56,"n":8844,"o":57.88,"t":"2026-09-21T04:00:00Z","v":1310470,"vw":57.664692},{"c":57.36,"h":57.52,"l":57.09,"n":10162,"o":57.45,"t":"2026-09-22T04:00:00Z","v":1995357,"vw":57.312815},{"c":56.63,"h":56.925,"l":56.44,"n":8904,"o":56.9,"t":"2026-09-23T04:00:00Z","v":1463938,"vw":56.723275},{"c":56.62,"h":56.79,"l":56.371,"n":9328,"o":56.64,"t":"2026-09-24T04:00:00Z","v":1702863,"vw":56.602725},{"c":57.09,"h":57.13,"l":56.725,"n":7005,"o":56.92,"t":"2026-09-25T04:00:00Z","v":1596786,"vw":56.980038},{"c":56.89,"h":57.13,"l":56.7199,"n":9218,"o":56.95,"t":"2026-09-28T04:00:00Z","v":1498791,"vw":56.917732},{"c":56.22,"h":56.3809,"l":55.94,"n":10114,"o":56.32,"t":"2026-09-29T04:00:00Z","v":1655748,"vw":56.139732},{"c":55.86,"h":56.405,"l":55.8219,"n":8293,"o":56.4,"t":"2026-09-30T04:00:00Z","v":1554769,"vw":56.069159},{"c":55.11,"h":55.36,"l":54.83,"n":8719,"o":55.36,"t":"2026-10-01T04:00:00Z","v":1344930,"vw":55.041011},{"c":55.59,"h":55.5962,"l":55.195,"n":8144,"o":55.31,"t":"2026-10-02T04:00:00Z","v":1499604,"vw":55.433091},{"c":55.72,"h":55.8,"l":55.175,"n":6369,"o":55.51,"t":"2026-10-05T04:00:00Z","v":838670,"vw":55.623963},{"c":55.92,"h":56.115,"l":55.86,"n":8339,"o":55.89,"t":"2026-10-06T04:00:00Z","v":1836342,"vw":55.99599},{"c":55.21,"h":55.32,"l":55.06,"n":8728,"o":55.32,"t":"2026-10-07T04:00:00Z","v":1568710,"vw":55.176356},{"c":55.28,"h":55.315,"l":54.855,"n":9004,"o":55.06,"t":"2026-10-08T04:00:00Z","v":1903869,"vw":55.159003},{"c":55.42,"h":55.44,"l":55.21,"n":7113,"o":55.3,"t":"2026-10-09T04:00:00Z","v":1233679,"vw":55.362085},{"c":55.44,"h":55.61,"l":55.44,"n":5567,"o":55.5,"t":"2026-10-12T04:00:00Z","v":1302705,"vw":55.524605},{"c":56.01,"h":56.09,"l":55.765,"n":6123,"o":56.04,"t":"2026-10-13T04:00:00Z","v":1255594,"vw":55.97614},{"c":55.72,"h":55.8,"l":55.47,"n":8481,"o":55.76,"t":"2026-10-14T04:00:00Z","v":1426185,"vw":55.633529},{"c":56.15,"h":56.165426,"l":55.835,"n":7338,"o":56,"t":"2026-10-15T04:00:00Z","v":1392131,"vw":56.057018},{"c":56.48,"h":56.84,"l":56.3134,"n":9428,"o":56.68,"t":"2026-10-16T04:00:00Z","v":1752430,"vw":56.515014},{"c":55.99,"h":56.2691,"l":55.965,"n":6806,"o":56.23,"t":"2026-10-19T04:00:00Z","v":1218270,"vw":56.098912},{"c":56.4,"h":56.505,"l":56.05,"n":6597,"o":56.18,"t":"2026-10-20T04:00:00Z","v":1070078,"vw":56.353248},{"c":56.51,"h":56.67,"l":56.305,"n":8061,"o":56.67,"t":"2026-10-21T04:00:00Z","v":1311076,"vw":56.516238},{"c":56.14,"h":56.25,"l":55.83,"n":8235,"o":56.19,"t":"2026-10-22T04:00:00Z","v":1543383,"vw":56.071788}],"volatilityBars":[{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-09-22T11:00:00Z","v":606,"vw":57.5},{"c":57.455,"h":57.48,"l":57.37,"n":579,"o":57.45,"t":"2026-09-22T13:30:00Z","v":117080,"vw":57.441822},{"c":57.455,"h":57.52,"l":57.445,"n":282,"o":57.445,"t":"2026-09-22T13:45:00Z","v":43061,"vw":57.468462},{"c":57.45,"h":57.52,"l":57.445,"n":408,"o":57.45,"t":"2026-09-22T14:00:00Z","v":31076,"vw":57.475062},{"c":57.36,"h":57.4459,"l":57.345,"n":752,"o":57.435,"t":"2026-09-22T14:15:00Z","v":201159,"vw":57.403298},{"c":57.23,"h":57.38,"l":57.205,"n":636,"o":57.38,"t":"2026-09-22T14:30:00Z","v":111316,"vw":57.300684},{"c":57.25,"h":57.2655,"l":57.205,"n":545,"o":57.2245,"t":"2026-09-22T14:45:00Z","v":82304,"vw":57.231413},{"c":57.245,"h":57.27,"l":57.21,"n":423,"o":57.25,"t":"2026-09-22T15:00:00Z","v":58923,"vw":57.241111},{"c":57.2,"h":57.265,"l":57.2,"n":408,"o":57.245,"t":"2026-09-22T15:15:00Z","v":51706,"vw":57.233704},{"c":57.095,"h":57.19,"l":57.095,"n":384,"o":57.19,"t":"2026-09-22T15:30:00Z","v":66880,"vw":57.144336},{"c":57.14,"h":57.1497,"l":57.09,"n":236,"o":57.09,"t":"2026-09-22T15:45:00Z","v":40721,"vw":57.114229},{"c":57.15,"h":57.166,"l":57.135,"n":239,"o":57.1499,"t":"2026-09-22T16:00:00Z","v":35111,"vw":57.156249},{"c":57.1654,"h":57.1654,"l":57.135,"n":298,"o":57.15,"t":"2026-09-22T16:15:00Z","v":47456,"vw":57.152914},{"c":57.185,"h":57.2,"l":57.16,"n":178,"o":57.17,"t":"2026-09-22T16:30:00Z","v":20804,"vw":57.178751},{"c":57.215,"h":57.24,"l":57.18,"n":365,"o":57.185,"t":"2026-09-22T16:45:00Z","v":46279,"vw":57.207972},{"c":57.195,"h":57.215,"l":57.1745,"n":247,"o":57.215,"t":"2026-09-22T17:00:00Z","v":40618,"vw":57.191952},{"c":57.2054,"h":57.21,"l":57.1654,"n":194,"o":57.1945,"t":"2026-09-22T17:15:00Z","v":19295,"vw":57.186843},{"c":57.23,"h":57.23,"l":57.2001,"n":214,"o":57.205,"t":"2026-09-22T17:30:00Z","v":42780,"vw":57.213123},{"c":57.305,"h":57.32,"l":57.235,"n":562,"o":57.235,"t":"2026-09-22T17:45:00Z","v":134997,"vw":57.286832},{"c":57.325,"h":57.33,"l":57.29,"n":297,"o":57.3,"t":"2026-09-22T18:00:00Z","v":50890,"vw":57.31478},{"c":57.3499,"h":57.35,"l":57.325,"n":268,"o":57.325,"t":"2026-09-22T18:15:00Z","v":60655,"vw":57.338463},{"c":57.325,"h":57.3554,"l":57.315,"n":240,"o":57.34,"t":"2026-09-22T18:30:00Z","v":58283,"vw":57.334903},{"c":57.325,"h":57.3451,"l":57.32,"n":250,"o":57.34,"t":"2026-09-22T18:45:00Z","v":49260,"vw":57.333642},{"c":57.325,"h":57.339,"l":57.305,"n":443,"o":57.325,"t":"2026-09-22T19:00:00Z","v":137420,"vw":57.323596},{"c":57.355,"h":57.355,"l":57.31,"n":542,"o":57.325,"t":"2026-09-22T19:15:00Z","v":286960,"vw":57.330809},{"c":57.45,"h":57.4754,"l":57.355,"n":356,"o":57.3599,"t":"2026-09-22T19:30:00Z","v":52744,"vw":57.425635},{"c":57.35,"h":57.47,"l":57.34,"n":684,"o":57.455,"t":"2026-09-22T19:45:00Z","v":102578,"vw":57.396357},{"c":57.36,"h":57.36,"l":57.36,"n":4,"o":57.36,"t":"2026-09-22T20:00:00Z","v":2581,"vw":57.36},{"c":56.98,"h":56.99,"l":56.98,"n":2,"o":56.99,"t":"2026-09-23T11:45:00Z","v":200,"vw":56.985},{"c":56.94,"h":56.94,"l":56.93,"n":9,"o":56.93,"t":"2026-09-23T13:15:00Z","v":1217,"vw":56.935833},{"c":56.885,"h":56.915,"l":56.82,"n":547,"o":56.9,"t":"2026-09-23T13:30:00Z","v":210252,"vw":56.872379},{"c":56.84,"h":56.885,"l":56.785,"n":471,"o":56.885,"t":"2026-09-23T13:45:00Z","v":50007,"vw":56.832342},{"c":56.9,"h":56.905,"l":56.84,"n":546,"o":56.84,"t":"2026-09-23T14:00:00Z","v":46628,"vw":56.872895},{"c":56.82,"h":56.925,"l":56.815,"n":387,"o":56.89,"t":"2026-09-23T14:15:00Z","v":55368,"vw":56.888763},{"c":56.795,"h":56.89,"l":56.79,"n":426,"o":56.82,"t":"2026-09-23T14:30:00Z","v":60906,"vw":56.840307},{"c":56.805,"h":56.88,"l":56.73,"n":527,"o":56.79,"t":"2026-09-23T14:45:00Z","v":52649,"vw":56.794798},{"c":56.805,"h":56.825,"l":56.76,"n":278,"o":56.8,"t":"2026-09-23T15:00:00Z","v":44953,"vw":56.793358},{"c":56.79,"h":56.8554,"l":56.785,"n":240,"o":56.8,"t":"2026-09-23T15:15:00Z","v":34096,"vw":56.821056},{"c":56.755,"h":56.7899,"l":56.73,"n":270,"o":56.78,"t":"2026-09-23T15:30:00Z","v":35641,"vw":56.762633},{"c":56.7199,"h":56.765,"l":56.685,"n":272,"o":56.7554,"t":"2026-09-23T15:45:00Z","v":37569,"vw":56.712034},{"c":56.715,"h":56.715,"l":56.6841,"n":222,"o":56.715,"t":"2026-09-23T16:00:00Z","v":28388,"vw":56.696028},{"c":56.735,"h":56.735,"l":56.695,"n":223,"o":56.715,"t":"2026-09-23T16:15:00Z","v":34778,"vw":56.714761},{"c":56.7,"h":56.74,"l":56.7,"n":197,"o":56.735,"t":"2026-09-23T16:30:00Z","v":40311,"vw":56.716912},{"c":56.505,"h":56.705,"l":56.49,"n":390,"o":56.705,"t":"2026-09-23T16:45:00Z","v":43785,"vw":56.58854},{"c":56.515,"h":56.53,"l":56.44,"n":308,"o":56.51,"t":"2026-09-23T17:00:00Z","v":35976,"vw":56.495239},{"c":56.54,"h":56.56,"l":56.505,"n":249,"o":56.5154,"t":"2026-09-23T17:15:00Z","v":36372,"vw":56.532998},{"c":56.66,"h":56.67,"l":56.5,"n":313,"o":56.545,"t":"2026-09-23T17:30:00Z","v":53042,"vw":56.557447},{"c":56.705,"h":56.71,"l":56.6582,"n":313,"o":56.66,"t":"2026-09-23T17:45:00Z","v":38634,"vw":56.678852},{"c":56.685,"h":56.7199,"l":56.655,"n":237,"o":56.71,"t":"2026-09-23T18:00:00Z","v":50214,"vw":56.686865},{"c":56.64,"h":56.7,"l":56.625,"n":321,"o":56.68,"t":"2026-09-23T18:15:00Z","v":69926,"vw":56.670865},{"c":56.625,"h":56.655,"l":56.62,"n":223,"o":56.6299,"t":"2026-09-23T18:30:00Z","v":38460,"vw":56.633184},{"c":56.675,"h":56.675,"l":56.61,"n":227,"o":56.625,"t":"2026-09-23T18:45:00Z","v":30492,"vw":56.633533},{"c":56.675,"h":56.685,"l":56.63,"n":365,"o":56.675,"t":"2026-09-23T19:00:00Z","v":53779,"vw":56.66169},{"c":56.655,"h":56.675,"l":56.63,"n":406,"o":56.675,"t":"2026-09-23T19:15:00Z","v":106166,"vw":56.645952},{"c":56.635,"h":56.6554,"l":56.6339,"n":389,"o":56.655,"t":"2026-09-23T19:30:00Z","v":83194,"vw":56.644954},{"c":56.62,"h":56.65,"l":56.605,"n":503,"o":56.635,"t":"2026-09-23T19:45:00Z","v":86454,"vw":56.623796},{"c":56.63,"h":56.63,"l":56.63,"n":6,"o":56.63,"t":"2026-09-23T20:00:00Z","v":3166,"vw":56.63},{"c":56.6,"h":56.6,"l":56.35,"n":2,"o":56.35,"t":"2026-09-23T20:15:00Z","v":212,"vw":56.477358},{"c":56.5019,"h":56.5019,"l":56.5019,"n":1,"o":56.5019,"t":"2026-09-23T21:00:00Z","v":266,"vw":56.5019},{"c":57.3486,"h":57.3486,"l":57.3486,"n":1,"o":57.3486,"t":"2026-09-23T22:00:00Z","v":440,"vw":57.3486},{"c":56.6299,"h":56.66,"l":56.5899,"n":280,"o":56.64,"t":"2026-09-24T13:30:00Z","v":61020,"vw":56.635566},{"c":56.645,"h":56.66,"l":56.62,"n":224,"o":56.63,"t":"2026-09-24T13:45:00Z","v":25386,"vw":56.638641},{"c":56.6514,"h":56.67,"l":56.63,"n":363,"o":56.6664,"t":"2026-09-24T14:00:00Z","v":181751,"vw":56.668348},{"c":56.585,"h":56.65,"l":56.565,"n":441,"o":56.635,"t":"2026-09-24T14:15:00Z","v":41792,"vw":56.613702},{"c":56.53,"h":56.61,"l":56.53,"n":307,"o":56.585,"t":"2026-09-24T14:30:00Z","v":33913,"vw":56.573848},{"c":56.4954,"h":56.545,"l":56.475,"n":312,"o":56.515,"t":"2026-09-24T14:45:00Z","v":43472,"vw":56.516473},{"c":56.38,"h":56.505,"l":56.38,"n":395,"o":56.494,"t":"2026-09-24T15:00:00Z","v":47438,"vw":56.456689},{"c":56.425,"h":56.454,"l":56.38,"n":259,"o":56.38,"t":"2026-09-24T15:15:00Z","v":34840,"vw":56.415541},{"c":56.465,"h":56.465,"l":56.371,"n":261,"o":56.4254,"t":"2026-09-24T15:30:00Z","v":55361,"vw":56.40513},{"c":56.46,"h":56.49,"l":56.435,"n":257,"o":56.48,"t":"2026-09-24T15:45:00Z","v":49987,"vw":56.467593},{"c":56.515,"h":56.515,"l":56.445,"n":269,"o":56.47,"t":"2026-09-24T16:00:00Z","v":44463,"vw":56.468041},{"c":56.705,"h":56.79,"l":56.5,"n":1049,"o":56.51,"t":"2026-09-24T16:15:00Z","v":145956,"vw":56.693048},{"c":56.695,"h":56.78,"l":56.66,"n":266,"o":56.69,"t":"2026-09-24T16:30:00Z","v":39115,"vw":56.712633},{"c":56.6759,"h":56.74,"l":56.675,"n":256,"o":56.685,"t":"2026-09-24T16:45:00Z","v":26550,"vw":56.693264},{"c":56.6954,"h":56.7154,"l":56.64,"n":337,"o":56.655,"t":"2026-09-24T17:00:00Z","v":35929,"vw":56.669931},{"c":56.6099,"h":56.7,"l":56.5745,"n":317,"o":56.7,"t":"2026-09-24T17:15:00Z","v":45654,"vw":56.6291},{"c":56.56,"h":56.6299,"l":56.555,"n":367,"o":56.61,"t":"2026-09-24T17:30:00Z","v":50900,"vw":56.58465},{"c":56.61,"h":56.62,"l":56.555,"n":352,"o":56.555,"t":"2026-09-24T17:45:00Z","v":46736,"vw":56.585924},{"c":56.62,"h":56.6299,"l":56.495,"n":378,"o":56.6,"t":"2026-09-24T18:00:00Z","v":55012,"vw":56.577817},{"c":56.645,"h":56.655,"l":56.5836,"n":299,"o":56.615,"t":"2026-09-24T18:15:00Z","v":66513,"vw":56.622504},{"c":56.6,"h":56.68,"l":56.5834,"n":331,"o":56.64,"t":"2026-09-24T18:30:00Z","v":43554,"vw":56.619739},{"c":56.642,"h":56.655,"l":56.595,"n":293,"o":56.605,"t":"2026-09-24T18:45:00Z","v":41454,"vw":56.626036},{"c":56.585,"h":56.64,"l":56.58,"n":408,"o":56.64,"t":"2026-09-24T19:00:00Z","v":128978,"vw":56.59739},{"c":56.605,"h":56.63,"l":56.585,"n":335,"o":56.585,"t":"2026-09-24T19:15:00Z","v":42432,"vw":56.604312},{"c":56.63,"h":56.63,"l":56.59,"n":228,"o":56.605,"t":"2026-09-24T19:30:00Z","v":49593,"vw":56.60941},{"c":56.615,"h":56.6571,"l":56.605,"n":614,"o":56.625,"t":"2026-09-24T19:45:00Z","v":103216,"vw":56.632891},{"c":56.62,"h":56.62,"l":56.62,"n":4,"o":56.62,"t":"2026-09-24T20:00:00Z","v":3559,"vw":56.62},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-09-25T13:15:00Z","v":900,"vw":56.88},{"c":56.8899,"h":56.94,"l":56.885,"n":290,"o":56.92,"t":"2026-09-25T13:30:00Z","v":43637,"vw":56.916237},{"c":56.865,"h":56.91,"l":56.8575,"n":191,"o":56.86,"t":"2026-09-25T13:45:00Z","v":14337,"vw":56.871216},{"c":56.76,"h":56.86,"l":56.73,"n":284,"o":56.86,"t":"2026-09-25T14:00:00Z","v":14397,"vw":56.767574},{"c":56.76,"h":56.805,"l":56.74,"n":301,"o":56.76,"t":"2026-09-25T14:15:00Z","v":27589,"vw":56.77015},{"c":56.79,"h":56.79,"l":56.725,"n":198,"o":56.7647,"t":"2026-09-25T14:30:00Z","v":20252,"vw":56.748015},{"c":56.82,"h":56.83,"l":56.77,"n":290,"o":56.7855,"t":"2026-09-25T14:45:00Z","v":28549,"vw":56.793598},{"c":56.805,"h":56.85,"l":56.755,"n":212,"o":56.825,"t":"2026-09-25T15:00:00Z","v":29126,"vw":56.809226},{"c":56.84,"h":56.845,"l":56.78,"n":166,"o":56.81,"t":"2026-09-25T15:15:00Z","v":20537,"vw":56.799828},{"c":56.785,"h":56.89,"l":56.785,"n":236,"o":56.835,"t":"2026-09-25T15:30:00Z","v":22545,"vw":56.844306},{"c":56.935,"h":56.935,"l":56.78,"n":237,"o":56.78,"t":"2026-09-25T15:45:00Z","v":17206,"vw":56.819116},{"c":57.08,"h":57.085,"l":56.94,"n":223,"o":56.94,"t":"2026-09-25T16:00:00Z","v":19991,"vw":57.044692},{"c":57.0499,"h":57.08,"l":56.99,"n":213,"o":57.08,"t":"2026-09-25T16:15:00Z","v":23597,"vw":57.035654},{"c":56.995,"h":57.0499,"l":56.965,"n":482,"o":57.0499,"t":"2026-09-25T16:30:00Z","v":478417,"vw":56.982713},{"c":56.925,"h":56.985,"l":56.925,"n":129,"o":56.985,"t":"2026-09-25T16:45:00Z","v":199288,"vw":56.940948},{"c":56.965,"h":56.98,"l":56.935,"n":198,"o":56.9498,"t":"2026-09-25T17:00:00Z","v":32489,"vw":56.954428},{"c":56.9586,"h":56.965,"l":56.935,"n":164,"o":56.945,"t":"2026-09-25T17:15:00Z","v":15623,"vw":56.951491},{"c":56.96,"h":56.99,"l":56.925,"n":246,"o":56.955,"t":"2026-09-25T17:30:00Z","v":72814,"vw":56.976348},{"c":56.975,"h":56.975,"l":56.935,"n":248,"o":56.96,"t":"2026-09-25T17:45:00Z","v":29323,"vw":56.948818},{"c":57.005,"h":57.015,"l":56.975,"n":178,"o":56.9762,"t":"2026-09-25T18:00:00Z","v":25834,"vw":56.986873},{"c":57.025,"h":57.05,"l":56.975,"n":402,"o":57.0197,"t":"2026-09-25T18:15:00Z","v":49943,"vw":57.017109},{"c":57.06,"h":57.06,"l":57.015,"n":194,"o":57.04,"t":"2026-09-25T18:30:00Z","v":26600,"vw":57.044514},{"c":57.065,"h":57.08,"l":57.054,"n":157,"o":57.06,"t":"2026-09-25T18:45:00Z","v":23890,"vw":57.067281},{"c":57.0857,"h":57.09,"l":57.045,"n":241,"o":57.065,"t":"2026-09-25T19:00:00Z","v":54130,"vw":57.072246},{"c":57.05,"h":57.09,"l":57.045,"n":305,"o":57.09,"t":"2026-09-25T19:15:00Z","v":78550,"vw":57.065809},{"c":57.105,"h":57.115,"l":57.0501,"n":378,"o":57.055,"t":"2026-09-25T19:30:00Z","v":147658,"vw":57.069075},{"c":57.09,"h":57.13,"l":57.09,"n":527,"o":57.12,"t":"2026-09-25T19:45:00Z","v":70743,"vw":57.112407},{"c":57.09,"h":57.09,"l":57.09,"n":4,"o":57.09,"t":"2026-09-25T20:00:00Z","v":2387,"vw":57.09},{"c":56.955,"h":56.955,"l":56.855,"n":346,"o":56.95,"t":"2026-09-28T13:30:00Z","v":53799,"vw":56.917593},{"c":57.015,"h":57.02,"l":56.97,"n":364,"o":56.985,"t":"2026-09-28T13:45:00Z","v":33296,"vw":56.999632},{"c":56.995,"h":57.03,"l":56.96,"n":292,"o":57.03,"t":"2026-09-28T14:00:00Z","v":27897,"vw":57.005737},{"c":56.995,"h":57.015,"l":56.96,"n":379,"o":56.995,"t":"2026-09-28T14:15:00Z","v":33320,"vw":56.989175},{"c":56.875,"h":56.9901,"l":56.865,"n":305,"o":56.9901,"t":"2026-09-28T14:30:00Z","v":28187,"vw":56.938241},{"c":56.785,"h":56.87,"l":56.75,"n":261,"o":56.87,"t":"2026-09-28T14:45:00Z","v":20828,"vw":56.815037},{"c":56.755,"h":56.81,"l":56.75,"n":199,"o":56.785,"t":"2026-09-28T15:00:00Z","v":17722,"vw":56.778463},{"c":56.765,"h":56.82,"l":56.753,"n":260,"o":56.759,"t":"2026-09-28T15:15:00Z","v":22985,"vw":56.781998},{"c":56.755,"h":56.79,"l":56.7199,"n":258,"o":56.7799,"t":"2026-09-28T15:30:00Z","v":35353,"vw":56.758223},{"c":56.81,"h":56.8154,"l":56.735,"n":181,"o":56.745,"t":"2026-09-28T15:45:00Z","v":13859,"vw":56.76215},{"c":56.775,"h":56.815,"l":56.765,"n":454,"o":56.81,"t":"2026-09-28T16:00:00Z","v":233365,"vw":56.799317},{"c":57.09,"h":57.11,"l":56.775,"n":613,"o":56.775,"t":"2026-09-28T16:15:00Z","v":114142,"vw":57.028604},{"c":56.945,"h":57.06,"l":56.92,"n":363,"o":57.06,"t":"2026-09-28T16:30:00Z","v":34752,"vw":56.984461},{"c":56.93,"h":56.97,"l":56.9031,"n":156,"o":56.96,"t":"2026-09-28T16:45:00Z","v":13092,"vw":56.927211},{"c":57.075,"h":57.13,"l":56.8901,"n":580,"o":56.915,"t":"2026-09-28T17:00:00Z","v":58443,"vw":56.963454},{"c":56.975,"h":57.08,"l":56.965,"n":1031,"o":57.075,"t":"2026-09-28T17:15:00Z","v":123694,"vw":57.033263},{"c":56.975,"h":57.005,"l":56.955,"n":243,"o":56.995,"t":"2026-09-28T17:30:00Z","v":36838,"vw":56.980828},{"c":56.975,"h":56.995,"l":56.96,"n":328,"o":56.975,"t":"2026-09-28T17:45:00Z","v":38804,"vw":56.975116},{"c":56.985,"h":57.005,"l":56.965,"n":218,"o":56.98,"t":"2026-09-28T18:00:00Z","v":68634,"vw":56.984098},{"c":56.96,"h":56.9854,"l":56.94,"n":177,"o":56.9854,"t":"2026-09-28T18:15:00Z","v":33939,"vw":56.962007},{"c":56.935,"h":56.95,"l":56.895,"n":265,"o":56.95,"t":"2026-09-28T18:30:00Z","v":46680,"vw":56.923115},{"c":56.935,"h":56.945,"l":56.905,"n":282,"o":56.9301,"t":"2026-09-28T18:45:00Z","v":45513,"vw":56.926536},{"c":56.89,"h":56.935,"l":56.88,"n":198,"o":56.935,"t":"2026-09-28T19:00:00Z","v":28247,"vw":56.903803},{"c":56.92,"h":56.93,"l":56.88,"n":337,"o":56.8901,"t":"2026-09-28T19:15:00Z","v":88603,"vw":56.909122},{"c":56.905,"h":56.935,"l":56.8824,"n":435,"o":56.915,"t":"2026-09-28T19:30:00Z","v":178580,"vw":56.902166},{"c":56.885,"h":56.925,"l":56.85,"n":534,"o":56.91,"t":"2026-09-28T19:45:00Z","v":64686,"vw":56.884634},{"c":56.89,"h":56.89,"l":56.89,"n":5,"o":56.89,"t":"2026-09-28T20:00:00Z","v":285,"vw":56.89},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-09-28T23:30:00Z","v":100,"vw":58},{"c":57.9,"h":57.9807,"l":57.9,"n":3,"o":57.9807,"t":"2026-09-28T23:45:00Z","v":201,"vw":57.94035},{"c":56.84,"h":56.84,"l":56.84,"n":1,"o":56.84,"t":"2026-09-29T13:00:00Z","v":1000,"vw":56.84},{"c":56.4,"h":56.4,"l":56.4,"n":7,"o":56.4,"t":"2026-09-29T13:15:00Z","v":1777,"vw":56.4},{"c":56.32,"h":56.38,"l":56.24,"n":289,"o":56.38,"t":"2026-09-29T13:30:00Z","v":65583,"vw":56.309806},{"c":56.31,"h":56.375,"l":56.2955,"n":309,"o":56.2955,"t":"2026-09-29T13:45:00Z","v":25773,"vw":56.341995},{"c":56.37,"h":56.3809,"l":56.31,"n":475,"o":56.31,"t":"2026-09-29T14:00:00Z","v":36103,"vw":56.359991},{"c":56.3597,"h":56.37,"l":56.34,"n":269,"o":56.365,"t":"2026-09-29T14:15:00Z","v":24642,"vw":56.359708},{"c":56.275,"h":56.35,"l":56.275,"n":660,"o":56.35,"t":"2026-09-29T14:30:00Z","v":59217,"vw":56.316276},{"c":56.195,"h":56.285,"l":56.195,"n":627,"o":56.275,"t":"2026-09-29T14:45:00Z","v":103791,"vw":56.24215},{"c":56.1,"h":56.2,"l":56.095,"n":414,"o":56.195,"t":"2026-09-29T15:00:00Z","v":47372,"vw":56.149458},{"c":56.05,"h":56.125,"l":56.0146,"n":375,"o":56.11,"t":"2026-09-29T15:15:00Z","v":38779,"vw":56.054167},{"c":56.1,"h":56.12,"l":56.055,"n":304,"o":56.055,"t":"2026-09-29T15:30:00Z","v":53670,"vw":56.093507},{"c":56.06,"h":56.13,"l":56.035,"n":394,"o":56.095,"t":"2026-09-29T15:45:00Z","v":37171,"vw":56.076096},{"c":56.035,"h":56.0799,"l":56.035,"n":311,"o":56.07,"t":"2026-09-29T16:00:00Z","v":32554,"vw":56.05835},{"c":56.049,"h":56.0599,"l":56.025,"n":289,"o":56.035,"t":"2026-09-29T16:15:00Z","v":43666,"vw":56.044492},{"c":56.02,"h":56.0551,"l":56.02,"n":239,"o":56.045,"t":"2026-09-29T16:30:00Z","v":23999,"vw":56.043644},{"c":55.971,"h":56.015,"l":55.9601,"n":245,"o":56.01,"t":"2026-09-29T16:45:00Z","v":30886,"vw":55.984169},{"c":55.995,"h":55.9954,"l":55.94,"n":184,"o":55.97,"t":"2026-09-29T17:00:00Z","v":30063,"vw":55.969071},{"c":56.005,"h":56.005,"l":55.9638,"n":170,"o":55.9976,"t":"2026-09-29T17:15:00Z","v":40506,"vw":55.975932},{"c":56.015,"h":56.015,"l":55.98,"n":272,"o":56.005,"t":"2026-09-29T17:30:00Z","v":46535,"vw":55.998059},{"c":55.96,"h":56.045,"l":55.95,"n":333,"o":56.03,"t":"2026-09-29T17:45:00Z","v":93630,"vw":55.963401},{"c":56.1064,"h":56.11,"l":55.97,"n":331,"o":55.97,"t":"2026-09-29T18:00:00Z","v":60822,"vw":56.064292},{"c":56.115,"h":56.1462,"l":56.1,"n":232,"o":56.105,"t":"2026-09-29T18:15:00Z","v":30697,"vw":56.11741},{"c":56.15,"h":56.205,"l":56.075,"n":429,"o":56.11,"t":"2026-09-29T18:30:00Z","v":52449,"vw":56.133013},{"c":56.15,"h":56.16,"l":56.11,"n":484,"o":56.145,"t":"2026-09-29T18:45:00Z","v":66520,"vw":56.132427},{"c":56.17,"h":56.1799,"l":56.14,"n":487,"o":56.15,"t":"2026-09-29T19:00:00Z","v":84729,"vw":56.162908},{"c":56.17,"h":56.185,"l":56.15,"n":488,"o":56.16,"t":"2026-09-29T19:15:00Z","v":102506,"vw":56.170018},{"c":56.155,"h":56.19,"l":56.151,"n":559,"o":56.175,"t":"2026-09-29T19:30:00Z","v":108361,"vw":56.172842},{"c":56.22,"h":56.22,"l":56.13,"n":820,"o":56.155,"t":"2026-09-29T19:45:00Z","v":123039,"vw":56.172008},{"c":56.22,"h":56.22,"l":56.22,"n":5,"o":56.22,"t":"2026-09-29T20:00:00Z","v":182670,"vw":56.22},{"c":56.56,"h":56.8,"l":56.19,"n":45,"o":56.59,"t":"2026-09-29T22:00:00Z","v":6400,"vw":56.391311},{"c":56.37,"h":56.37,"l":56.37,"n":1,"o":56.37,"t":"2026-09-30T13:15:00Z","v":160,"vw":56.37},{"c":56.27,"h":56.4,"l":56.23,"n":392,"o":56.4,"t":"2026-09-30T13:30:00Z","v":50421,"vw":56.33717},{"c":56.27,"h":56.29,"l":56.2,"n":290,"o":56.24,"t":"2026-09-30T13:45:00Z","v":37427,"vw":56.25246},{"c":56.37,"h":56.395,"l":56.225,"n":353,"o":56.2638,"t":"2026-09-30T14:00:00Z","v":18481,"vw":56.324469},{"c":56.2804,"h":56.405,"l":56.275,"n":310,"o":56.36,"t":"2026-09-30T14:15:00Z","v":26484,"vw":56.357717},{"c":56.27,"h":56.3354,"l":56.23,"n":212,"o":56.28,"t":"2026-09-30T14:30:00Z","v":25942,"vw":56.298061},{"c":56.25,"h":56.305,"l":56.24,"n":242,"o":56.27,"t":"2026-09-30T14:45:00Z","v":25081,"vw":56.278808},{"c":56.23,"h":56.26,"l":56.2,"n":219,"o":56.24,"t":"2026-09-30T15:00:00Z","v":24877,"vw":56.233165},{"c":56.235,"h":56.265,"l":56.1748,"n":193,"o":56.235,"t":"2026-09-30T15:15:00Z","v":34363,"vw":56.219869},{"c":56.08,"h":56.24,"l":56.08,"n":207,"o":56.235,"t":"2026-09-30T15:30:00Z","v":28229,"vw":56.175616},{"c":56.11,"h":56.155,"l":56.075,"n":100,"o":56.075,"t":"2026-09-30T15:45:00Z","v":14083,"vw":56.104718},{"c":56.14,"h":56.145,"l":56.105,"n":382,"o":56.11,"t":"2026-09-30T16:00:00Z","v":114993,"vw":56.128605},{"c":56.1,"h":56.1499,"l":56.095,"n":150,"o":56.1499,"t":"2026-09-30T16:15:00Z","v":19285,"vw":56.122171},{"c":56.12,"h":56.12,"l":56.075,"n":129,"o":56.095,"t":"2026-09-30T16:30:00Z","v":20251,"vw":56.10119},{"c":56.095,"h":56.125,"l":56.0724,"n":307,"o":56.125,"t":"2026-09-30T16:45:00Z","v":55802,"vw":56.089705},{"c":56.11,"h":56.125,"l":56.09,"n":612,"o":56.095,"t":"2026-09-30T17:00:00Z","v":198431,"vw":56.110104},{"c":56.05,"h":56.105,"l":56.025,"n":224,"o":56.105,"t":"2026-09-30T17:15:00Z","v":26117,"vw":56.060792},{"c":56.065,"h":56.09,"l":56.04,"n":212,"o":56.065,"t":"2026-09-30T17:30:00Z","v":37486,"vw":56.060687},{"c":56.07,"h":56.09,"l":56.04,"n":365,"o":56.06,"t":"2026-09-30T17:45:00Z","v":49516,"vw":56.06904},{"c":56.0201,"h":56.08,"l":56.0141,"n":212,"o":56.075,"t":"2026-09-30T18:00:00Z","v":84077,"vw":56.062098},{"c":55.994,"h":56.0299,"l":55.975,"n":197,"o":56.0164,"t":"2026-09-30T18:15:00Z","v":30802,"vw":56.004141},{"c":56.008,"h":56.02,"l":55.96,"n":352,"o":55.995,"t":"2026-09-30T18:30:00Z","v":63136,"vw":55.987328},{"c":55.985,"h":56.005,"l":55.955,"n":344,"o":56.005,"t":"2026-09-30T18:45:00Z","v":53967,"vw":55.978674},{"c":55.985,"h":55.99,"l":55.955,"n":456,"o":55.985,"t":"2026-09-30T19:00:00Z","v":72522,"vw":55.970493},{"c":55.93,"h":55.985,"l":55.92,"n":397,"o":55.985,"t":"2026-09-30T19:15:00Z","v":83200,"vw":55.940434},{"c":55.895,"h":55.94,"l":55.885,"n":563,"o":55.925,"t":"2026-09-30T19:30:00Z","v":119801,"vw":55.920472},{"c":55.86,"h":55.905,"l":55.8219,"n":734,"o":55.895,"t":"2026-09-30T19:45:00Z","v":104955,"vw":55.86123},{"c":55.86,"h":55.86,"l":55.86,"n":7,"o":55.86,"t":"2026-09-30T20:00:00Z","v":127173,"vw":55.86},{"c":56.224,"h":56.224,"l":55.79,"n":56,"o":56.2239,"t":"2026-09-30T21:00:00Z","v":6738,"vw":56.122527},{"c":55.69,"h":55.75,"l":55.69,"n":5,"o":55.75,"t":"2026-10-01T08:00:00Z","v":723,"vw":55.708333},{"c":55.15,"h":55.36,"l":55.15,"n":319,"o":55.36,"t":"2026-10-01T13:30:00Z","v":120792,"vw":55.314266},{"c":55.165,"h":55.23,"l":55.1526,"n":279,"o":55.1526,"t":"2026-10-01T13:45:00Z","v":31121,"vw":55.19375},{"c":55.03,"h":55.165,"l":55,"n":572,"o":55.165,"t":"2026-10-01T14:00:00Z","v":73821,"vw":55.047636},{"c":55,"h":55.07,"l":55,"n":192,"o":55.045,"t":"2026-10-01T14:15:00Z","v":15404,"vw":55.028796},{"c":55.0786,"h":55.13,"l":54.99,"n":285,"o":55.02,"t":"2026-10-01T14:30:00Z","v":31189,"vw":55.084117},{"c":54.95,"h":55.12,"l":54.94,"n":306,"o":55.08,"t":"2026-10-01T14:45:00Z","v":25895,"vw":55.010441},{"c":54.965,"h":54.98,"l":54.88,"n":297,"o":54.9753,"t":"2026-10-01T15:00:00Z","v":28814,"vw":54.915749},{"c":54.97,"h":54.985,"l":54.93,"n":317,"o":54.955,"t":"2026-10-01T15:15:00Z","v":43012,"vw":54.956035},{"c":54.8899,"h":54.97,"l":54.8399,"n":272,"o":54.94,"t":"2026-10-01T15:30:00Z","v":35998,"vw":54.905574},{"c":54.94,"h":54.94,"l":54.83,"n":294,"o":54.895,"t":"2026-10-01T15:45:00Z","v":54861,"vw":54.894036},{"c":54.9201,"h":54.9776,"l":54.9201,"n":156,"o":54.94,"t":"2026-10-01T16:00:00Z","v":14261,"vw":54.958031},{"c":54.96,"h":54.9854,"l":54.915,"n":176,"o":54.93,"t":"2026-10-01T16:15:00Z","v":19915,"vw":54.957952},{"c":54.96,"h":55.01,"l":54.94,"n":193,"o":54.975,"t":"2026-10-01T16:30:00Z","v":20702,"vw":54.988329},{"c":54.905,"h":54.9799,"l":54.875,"n":233,"o":54.965,"t":"2026-10-01T16:45:00Z","v":21840,"vw":54.930603},{"c":54.945,"h":54.955,"l":54.88,"n":256,"o":54.9,"t":"2026-10-01T17:00:00Z","v":29327,"vw":54.93551},{"c":55.01,"h":55.06,"l":54.94,"n":226,"o":54.94,"t":"2026-10-01T17:15:00Z","v":23867,"vw":55.01974},{"c":55.05,"h":55.13,"l":55.005,"n":420,"o":55.02,"t":"2026-10-01T17:30:00Z","v":47769,"vw":55.064318},{"c":54.98,"h":55.05,"l":54.96,"n":551,"o":55.045,"t":"2026-10-01T17:45:00Z","v":75154,"vw":54.984915},{"c":54.95,"h":54.99,"l":54.895,"n":227,"o":54.98,"t":"2026-10-01T18:00:00Z","v":29163,"vw":54.938726},{"c":54.97,"h":55.015,"l":54.94,"n":424,"o":54.97,"t":"2026-10-01T18:15:00Z","v":66960,"vw":54.972036},{"c":54.985,"h":55.045,"l":54.935,"n":311,"o":54.965,"t":"2026-10-01T18:30:00Z","v":41251,"vw":54.996481},{"c":55.015,"h":55.015,"l":54.965,"n":208,"o":54.995,"t":"2026-10-01T18:45:00Z","v":45292,"vw":54.987333},{"c":55.005,"h":55.02,"l":54.97,"n":296,"o":55.015,"t":"2026-10-01T19:00:00Z","v":41113,"vw":54.997149},{"c":55.03,"h":55.0399,"l":54.985,"n":476,"o":55.015,"t":"2026-10-01T19:15:00Z","v":129573,"vw":55.009893},{"c":55.045,"h":55.06,"l":55.025,"n":422,"o":55.03,"t":"2026-10-01T19:30:00Z","v":98571,"vw":55.04898},{"c":55.1,"h":55.1399,"l":55.04,"n":822,"o":55.04,"t":"2026-10-01T19:45:00Z","v":172632,"vw":55.077482},{"c":55.11,"h":55.11,"l":55.11,"n":8,"o":55.11,"t":"2026-10-01T20:00:00Z","v":3253,"vw":55.11},{"c":55.39,"h":55.39,"l":55.2,"n":312,"o":55.31,"t":"2026-10-02T13:30:00Z","v":42589,"vw":55.297268},{"c":55.47,"h":55.47,"l":55.335,"n":348,"o":55.445,"t":"2026-10-02T13:45:00Z","v":41821,"vw":55.412206},{"c":55.455,"h":55.535,"l":55.4,"n":466,"o":55.48,"t":"2026-10-02T14:00:00Z","v":32646,"vw":55.467423},{"c":55.5,"h":55.515,"l":55.43,"n":409,"o":55.455,"t":"2026-10-02T14:15:00Z","v":21942,"vw":55.480945},{"c":55.535,"h":55.5799,"l":55.495,"n":292,"o":55.505,"t":"2026-10-02T14:30:00Z","v":123859,"vw":55.519005},{"c":55.5001,"h":55.5899,"l":55.5,"n":229,"o":55.54,"t":"2026-10-02T14:45:00Z","v":29239,"vw":55.541948},{"c":55.33,"h":55.525,"l":55.3134,"n":234,"o":55.525,"t":"2026-10-02T15:00:00Z","v":40285,"vw":55.417773},{"c":55.2763,"h":55.34,"l":55.195,"n":296,"o":55.325,"t":"2026-10-02T15:15:00Z","v":44602,"vw":55.273875},{"c":55.35,"h":55.385,"l":55.26,"n":298,"o":55.28,"t":"2026-10-02T15:30:00Z","v":85624,"vw":55.353271},{"c":55.365,"h":55.405,"l":55.345,"n":232,"o":55.355,"t":"2026-10-02T15:45:00Z","v":24935,"vw":55.375257},{"c":55.41,"h":55.4159,"l":55.36,"n":237,"o":55.395,"t":"2026-10-02T16:00:00Z","v":24473,"vw":55.385381},{"c":55.3254,"h":55.4062,"l":55.325,"n":1107,"o":55.4,"t":"2026-10-02T16:15:00Z","v":361865,"vw":55.378164},{"c":55.33,"h":55.35,"l":55.305,"n":182,"o":55.33,"t":"2026-10-02T16:30:00Z","v":40810,"vw":55.321787},{"c":55.385,"h":55.39,"l":55.33,"n":133,"o":55.33,"t":"2026-10-02T16:45:00Z","v":19634,"vw":55.36917},{"c":55.418,"h":55.44,"l":55.39,"n":228,"o":55.395,"t":"2026-10-02T17:00:00Z","v":28431,"vw":55.419795},{"c":55.33,"h":55.4454,"l":55.33,"n":221,"o":55.41,"t":"2026-10-02T17:15:00Z","v":37000,"vw":55.403497},{"c":55.41,"h":55.41,"l":55.34,"n":173,"o":55.3558,"t":"2026-10-02T17:30:00Z","v":30444,"vw":55.387636},{"c":55.445,"h":55.45,"l":55.395,"n":259,"o":55.4264,"t":"2026-10-02T17:45:00Z","v":32092,"vw":55.430307},{"c":55.45,"h":55.455,"l":55.421,"n":236,"o":55.45,"t":"2026-10-02T18:00:00Z","v":57058,"vw":55.44051},{"c":55.44,"h":55.46,"l":55.405,"n":168,"o":55.46,"t":"2026-10-02T18:15:00Z","v":31534,"vw":55.430469},{"c":55.4701,"h":55.48,"l":55.4324,"n":139,"o":55.44,"t":"2026-10-02T18:30:00Z","v":34527,"vw":55.452598},{"c":55.485,"h":55.485,"l":55.4501,"n":123,"o":55.4754,"t":"2026-10-02T18:45:00Z","v":22319,"vw":55.472663},{"c":55.535,"h":55.535,"l":55.48,"n":300,"o":55.49,"t":"2026-10-02T19:00:00Z","v":53362,"vw":55.499165},{"c":55.56,"h":55.58,"l":55.52,"n":377,"o":55.5371,"t":"2026-10-02T19:15:00Z","v":56343,"vw":55.548195},{"c":55.5962,"h":55.5962,"l":55.54,"n":363,"o":55.56,"t":"2026-10-02T19:30:00Z","v":99496,"vw":55.564925},{"c":55.58,"h":55.595,"l":55.535,"n":556,"o":55.595,"t":"2026-10-02T19:45:00Z","v":78711,"vw":55.570522},{"c":55.59,"h":55.59,"l":55.59,"n":4,"o":55.59,"t":"2026-10-02T20:00:00Z","v":869,"vw":55.59},{"c":55.56,"h":55.56,"l":55.56,"n":3,"o":55.56,"t":"2026-10-05T13:15:00Z","v":800,"vw":55.56},{"c":55.19,"h":55.51,"l":55.19,"n":424,"o":55.51,"t":"2026-10-05T13:30:00Z","v":62871,"vw":55.431625},{"c":55.31,"h":55.32,"l":55.175,"n":287,"o":55.2,"t":"2026-10-05T13:45:00Z","v":22773,"vw":55.237015},{"c":55.5,"h":55.515,"l":55.31,"n":480,"o":55.31,"t":"2026-10-05T14:00:00Z","v":19542,"vw":55.403985},{"c":55.475,"h":55.535,"l":55.465,"n":236,"o":55.495,"t":"2026-10-05T14:15:00Z","v":23825,"vw":55.500844},{"c":55.52,"h":55.53,"l":55.46,"n":484,"o":55.49,"t":"2026-10-05T14:30:00Z","v":39135,"vw":55.485937},{"c":55.58,"h":55.58,"l":55.5,"n":233,"o":55.525,"t":"2026-10-05T14:45:00Z","v":15274,"vw":55.537466},{"c":55.51,"h":55.595,"l":55.49,"n":238,"o":55.58,"t":"2026-10-05T15:00:00Z","v":32676,"vw":55.535517},{"c":55.5299,"h":55.5299,"l":55.471,"n":189,"o":55.485,"t":"2026-10-05T15:15:00Z","v":17662,"vw":55.496545},{"c":55.61,"h":55.625,"l":55.53,"n":210,"o":55.54,"t":"2026-10-05T15:30:00Z","v":49186,"vw":55.563178},{"c":55.605,"h":55.61,"l":55.575,"n":204,"o":55.5901,"t":"2026-10-05T15:45:00Z","v":17077,"vw":55.592933},{"c":55.615,"h":55.615,"l":55.575,"n":113,"o":55.6,"t":"2026-10-05T16:00:00Z","v":11868,"vw":55.588536},{"c":55.625,"h":55.64,"l":55.595,"n":151,"o":55.61,"t":"2026-10-05T16:15:00Z","v":33953,"vw":55.620589},{"c":55.655,"h":55.66,"l":55.615,"n":139,"o":55.615,"t":"2026-10-05T16:30:00Z","v":18443,"vw":55.644126},{"c":55.625,"h":55.655,"l":55.625,"n":129,"o":55.65,"t":"2026-10-05T16:45:00Z","v":20825,"vw":55.643052},{"c":55.61,"h":55.63,"l":55.605,"n":107,"o":55.625,"t":"2026-10-05T17:00:00Z","v":13571,"vw":55.613841},{"c":55.64,"h":55.6499,"l":55.62,"n":169,"o":55.62,"t":"2026-10-05T17:15:00Z","v":33709,"vw":55.636755},{"c":55.635,"h":55.64,"l":55.6146,"n":144,"o":55.63,"t":"2026-10-05T17:30:00Z","v":18705,"vw":55.626502},{"c":55.715,"h":55.715,"l":55.63,"n":291,"o":55.63,"t":"2026-10-05T17:45:00Z","v":29892,"vw":55.682638},{"c":55.705,"h":55.7399,"l":55.705,"n":129,"o":55.7201,"t":"2026-10-05T18:00:00Z","v":26577,"vw":55.723937},{"c":55.725,"h":55.73,"l":55.7,"n":158,"o":55.705,"t":"2026-10-05T18:15:00Z","v":20078,"vw":55.712139},{"c":55.685,"h":55.73,"l":55.685,"n":156,"o":55.73,"t":"2026-10-05T18:30:00Z","v":23938,"vw":55.708475},{"c":55.7324,"h":55.735,"l":55.675,"n":249,"o":55.6757,"t":"2026-10-05T18:45:00Z","v":47342,"vw":55.707497},{"c":55.76,"h":55.7653,"l":55.735,"n":239,"o":55.735,"t":"2026-10-05T19:00:00Z","v":40077,"vw":55.752023},{"c":55.785,"h":55.8,"l":55.755,"n":282,"o":55.765,"t":"2026-10-05T19:15:00Z","v":61816,"vw":55.776836},{"c":55.765,"h":55.7864,"l":55.75,"n":274,"o":55.7864,"t":"2026-10-05T19:30:00Z","v":50202,"vw":55.761158},{"c":55.71,"h":55.765,"l":55.675,"n":465,"o":55.765,"t":"2026-10-05T19:45:00Z","v":64324,"vw":55.711562},{"c":55.72,"h":55.72,"l":55.72,"n":6,"o":55.72,"t":"2026-10-05T20:00:00Z","v":19551,"vw":55.72},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-10-05T21:30:00Z","v":250,"vw":55.59},{"c":55.9019,"h":55.995,"l":55.8784,"n":288,"o":55.89,"t":"2026-10-06T13:30:00Z","v":55251,"vw":55.918538},{"c":55.8999,"h":55.915,"l":55.86,"n":207,"o":55.885,"t":"2026-10-06T13:45:00Z","v":21525,"vw":55.892769},{"c":55.96,"h":55.985,"l":55.89,"n":349,"o":55.89,"t":"2026-10-06T14:00:00Z","v":17397,"vw":55.939678},{"c":55.89,"h":55.975,"l":55.872,"n":165,"o":55.955,"t":"2026-10-06T14:15:00Z","v":17383,"vw":55.922807},{"c":55.925,"h":55.96,"l":55.8969,"n":226,"o":55.905,"t":"2026-10-06T14:30:00Z","v":44570,"vw":55.937643},{"c":56,"h":56,"l":55.93,"n":226,"o":55.9341,"t":"2026-10-06T14:45:00Z","v":26871,"vw":55.9637},{"c":56.045,"h":56.045,"l":55.985,"n":310,"o":56,"t":"2026-10-06T15:00:00Z","v":73050,"vw":56.005568},{"c":56.055,"h":56.07,"l":56.0301,"n":233,"o":56.055,"t":"2026-10-06T15:15:00Z","v":67795,"vw":56.051308},{"c":56.0847,"h":56.095,"l":56.0401,"n":379,"o":56.055,"t":"2026-10-06T15:30:00Z","v":86118,"vw":56.068956},{"c":56.09,"h":56.115,"l":56.08,"n":228,"o":56.085,"t":"2026-10-06T15:45:00Z","v":72130,"vw":56.098789},{"c":56.045,"h":56.08,"l":56.035,"n":314,"o":56.08,"t":"2026-10-06T16:00:00Z","v":78325,"vw":56.061821},{"c":56.015,"h":56.055,"l":56.0101,"n":211,"o":56.045,"t":"2026-10-06T16:15:00Z","v":48200,"vw":56.038179},{"c":56.005,"h":56.02,"l":55.99,"n":223,"o":56.015,"t":"2026-10-06T16:30:00Z","v":55278,"vw":56.004937},{"c":55.975,"h":56.0052,"l":55.96,"n":298,"o":56.005,"t":"2026-10-06T16:45:00Z","v":78947,"vw":55.979239},{"c":55.975,"h":56.01,"l":55.965,"n":320,"o":55.9737,"t":"2026-10-06T17:00:00Z","v":51180,"vw":55.986552},{"c":55.985,"h":56.01,"l":55.945,"n":408,"o":55.98,"t":"2026-10-06T17:15:00Z","v":72516,"vw":55.969857},{"c":56.005,"h":56.01,"l":55.965,"n":274,"o":55.985,"t":"2026-10-06T17:30:00Z","v":89297,"vw":55.99973},{"c":56.02,"h":56.03,"l":55.995,"n":364,"o":56.005,"t":"2026-10-06T17:45:00Z","v":44293,"vw":56.012914},{"c":56.0353,"h":56.0353,"l":56.015,"n":333,"o":56.025,"t":"2026-10-06T18:00:00Z","v":86871,"vw":56.02457},{"c":55.985,"h":56.0357,"l":55.985,"n":301,"o":56.035,"t":"2026-10-06T18:15:00Z","v":79746,"vw":56.006903},{"c":55.995,"h":56,"l":55.98,"n":338,"o":55.99,"t":"2026-10-06T18:30:00Z","v":81181,"vw":55.988317},{"c":56.005,"h":56.005,"l":55.9846,"n":330,"o":55.992,"t":"2026-10-06T18:45:00Z","v":78589,"vw":55.997344},{"c":56.01,"h":56.02,"l":55.9901,"n":410,"o":56.01,"t":"2026-10-06T19:00:00Z","v":94426,"vw":56.004987},{"c":55.955,"h":56.0156,"l":55.9525,"n":416,"o":56.015,"t":"2026-10-06T19:15:00Z","v":170707,"vw":55.994386},{"c":55.9299,"h":55.97,"l":55.92,"n":469,"o":55.955,"t":"2026-10-06T19:30:00Z","v":116217,"vw":55.946396},{"c":55.9,"h":55.945,"l":55.9,"n":626,"o":55.925,"t":"2026-10-06T19:45:00Z","v":124777,"vw":55.92033},{"c":55.92,"h":55.92,"l":55.92,"n":6,"o":55.92,"t":"2026-10-06T20:00:00Z","v":2068,"vw":55.92},{"c":54.89,"h":54.92,"l":54.89,"n":3,"o":54.92,"t":"2026-10-07T10:15:00Z","v":500,"vw":54.896},{"c":55.38,"h":55.38,"l":55.37,"n":5,"o":55.37,"t":"2026-10-07T13:15:00Z","v":461,"vw":55.377778},{"c":55.11,"h":55.32,"l":55.11,"n":784,"o":55.25,"t":"2026-10-07T13:30:00Z","v":214829,"vw":55.142709},{"c":55.11,"h":55.15,"l":55.06,"n":528,"o":55.12,"t":"2026-10-07T13:45:00Z","v":86073,"vw":55.104098},{"c":55.07,"h":55.12,"l":55.07,"n":403,"o":55.11,"t":"2026-10-07T14:00:00Z","v":36771,"vw":55.091973},{"c":55.15,"h":55.185,"l":55.09,"n":263,"o":55.09,"t":"2026-10-07T14:15:00Z","v":30552,"vw":55.159721},{"c":55.125,"h":55.1754,"l":55.115,"n":256,"o":55.155,"t":"2026-10-07T14:30:00Z","v":50575,"vw":55.15314},{"c":55.205,"h":55.205,"l":55.1254,"n":238,"o":55.1254,"t":"2026-10-07T14:45:00Z","v":49436,"vw":55.17259},{"c":55.2,"h":55.24,"l":55.135,"n":318,"o":55.2,"t":"2026-10-07T15:00:00Z","v":55916,"vw":55.160054},{"c":55.135,"h":55.195,"l":55.095,"n":305,"o":55.195,"t":"2026-10-07T15:15:00Z","v":32689,"vw":55.132989},{"c":55.2,"h":55.215,"l":55.12,"n":288,"o":55.125,"t":"2026-10-07T15:30:00Z","v":73323,"vw":55.147425},{"c":55.19,"h":55.1954,"l":55.155,"n":250,"o":55.18,"t":"2026-10-07T15:45:00Z","v":79385,"vw":55.174824},{"c":55.205,"h":55.2351,"l":55.155,"n":251,"o":55.19,"t":"2026-10-07T16:00:00Z","v":33017,"vw":55.20131},{"c":55.21,"h":55.22,"l":55.205,"n":153,"o":55.205,"t":"2026-10-07T16:15:00Z","v":18954,"vw":55.211441},{"c":55.135,"h":55.2,"l":55.135,"n":277,"o":55.2,"t":"2026-10-07T16:30:00Z","v":33985,"vw":55.166539},{"c":55.18,"h":55.19,"l":55.125,"n":261,"o":55.16,"t":"2026-10-07T16:45:00Z","v":40967,"vw":55.150525},{"c":55.26,"h":55.275,"l":55.155,"n":262,"o":55.17,"t":"2026-10-07T17:00:00Z","v":22251,"vw":55.216143},{"c":55.2301,"h":55.28,"l":55.2301,"n":180,"o":55.265,"t":"2026-10-07T17:15:00Z","v":29228,"vw":55.261161},{"c":55.215,"h":55.25,"l":55.212,"n":236,"o":55.225,"t":"2026-10-07T17:30:00Z","v":33630,"vw":55.235021},{"c":55.224,"h":55.235,"l":55.19,"n":289,"o":55.215,"t":"2026-10-07T17:45:00Z","v":13232,"vw":55.210454},{"c":55.205,"h":55.2699,"l":55.195,"n":261,"o":55.215,"t":"2026-10-07T18:00:00Z","v":40061,"vw":55.232372},{"c":55.21,"h":55.22,"l":55.185,"n":319,"o":55.205,"t":"2026-10-07T18:15:00Z","v":78255,"vw":55.203498},{"c":55.215,"h":55.225,"l":55.185,"n":182,"o":55.2045,"t":"2026-10-07T18:30:00Z","v":27142,"vw":55.20807},{"c":55.23,"h":55.2354,"l":55.21,"n":186,"o":55.21,"t":"2026-10-07T18:45:00Z","v":30161,"vw":55.228568},{"c":55.19,"h":55.245,"l":55.19,"n":590,"o":55.225,"t":"2026-10-07T19:00:00Z","v":110160,"vw":55.217221},{"c":55.205,"h":55.2299,"l":55.185,"n":323,"o":55.195,"t":"2026-10-07T19:15:00Z","v":95091,"vw":55.208183},{"c":55.2054,"h":55.2175,"l":55.18,"n":482,"o":55.21,"t":"2026-10-07T19:30:00Z","v":77761,"vw":55.198574},{"c":55.205,"h":55.2057,"l":55.17,"n":708,"o":55.2,"t":"2026-10-07T19:45:00Z","v":168353,"vw":55.184431},{"c":55.21,"h":55.21,"l":55.21,"n":7,"o":55.21,"t":"2026-10-07T20:00:00Z","v":2571,"vw":55.21},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-07T20:45:00Z","v":1225,"vw":55.25},{"c":55.105,"h":55.13,"l":55.01,"n":473,"o":55.06,"t":"2026-10-08T13:30:00Z","v":89159,"vw":55.070922},{"c":55.135,"h":55.195,"l":55.104,"n":327,"o":55.11,"t":"2026-10-08T13:45:00Z","v":68493,"vw":55.143974},{"c":55.11,"h":55.145,"l":55.11,"n":286,"o":55.13,"t":"2026-10-08T14:00:00Z","v":21943,"vw":55.12774},{"c":55.165,"h":55.17,"l":55.09,"n":256,"o":55.09,"t":"2026-10-08T14:15:00Z","v":35566,"vw":55.130017},{"c":55.16,"h":55.21,"l":55.135,"n":318,"o":55.165,"t":"2026-10-08T14:30:00Z","v":49305,"vw":55.169351},{"c":55.05,"h":55.1569,"l":55.05,"n":322,"o":55.15,"t":"2026-10-08T14:45:00Z","v":34905,"vw":55.105325},{"c":54.96,"h":55.04,"l":54.96,"n":436,"o":55.035,"t":"2026-10-08T15:00:00Z","v":67665,"vw":55.006324},{"c":54.925,"h":54.97,"l":54.91,"n":449,"o":54.955,"t":"2026-10-08T15:15:00Z","v":63403,"vw":54.932627},{"c":54.885,"h":54.925,"l":54.8629,"n":405,"o":54.92,"t":"2026-10-08T15:30:00Z","v":73365,"vw":54.88202},{"c":54.865,"h":54.91,"l":54.8634,"n":192,"o":54.91,"t":"2026-10-08T15:45:00Z","v":25987,"vw":54.882651},{"c":54.905,"h":54.905,"l":54.855,"n":222,"o":54.88,"t":"2026-10-08T16:00:00Z","v":61375,"vw":54.86787},{"c":54.98,"h":55.13,"l":54.9042,"n":566,"o":54.92,"t":"2026-10-08T16:15:00Z","v":55965,"vw":55.007028},{"c":55.005,"h":55.015,"l":54.925,"n":267,"o":54.975,"t":"2026-10-08T16:30:00Z","v":24912,"vw":54.964197},{"c":55.07,"h":55.075,"l":54.97,"n":418,"o":54.9953,"t":"2026-10-08T16:45:00Z","v":57511,"vw":55.033177},{"c":55.1821,"h":55.185,"l":55.05,"n":340,"o":55.06,"t":"2026-10-08T17:00:00Z","v":51658,"vw":55.099834},{"c":55.2334,"h":55.245,"l":55.185,"n":538,"o":55.185,"t":"2026-10-08T17:15:00Z","v":332027,"vw":55.222835},{"c":55.3028,"h":55.31,"l":55.22,"n":286,"o":55.23,"t":"2026-10-08T17:30:00Z","v":117955,"vw":55.240077},{"c":55.285,"h":55.3,"l":55.24,"n":241,"o":55.295,"t":"2026-10-08T17:45:00Z","v":75679,"vw":55.276897},{"c":55.24,"h":55.285,"l":55.215,"n":241,"o":55.285,"t":"2026-10-08T18:00:00Z","v":49579,"vw":55.256248},{"c":55.2154,"h":55.26,"l":55.195,"n":288,"o":55.2334,"t":"2026-10-08T18:15:00Z","v":39561,"vw":55.2245},{"c":55.22,"h":55.22,"l":55.185,"n":232,"o":55.21,"t":"2026-10-08T18:30:00Z","v":59035,"vw":55.203055},{"c":55.245,"h":55.265,"l":55.22,"n":220,"o":55.225,"t":"2026-10-08T18:45:00Z","v":45411,"vw":55.239596},{"c":55.3,"h":55.31,"l":55.245,"n":269,"o":55.245,"t":"2026-10-08T19:00:00Z","v":86267,"vw":55.277502},{"c":55.275,"h":55.315,"l":55.265,"n":558,"o":55.3,"t":"2026-10-08T19:15:00Z","v":158559,"vw":55.284948},{"c":55.265,"h":55.27,"l":55.24,"n":316,"o":55.265,"t":"2026-10-08T19:30:00Z","v":70470,"vw":55.258613},{"c":55.285,"h":55.2999,"l":55.25,"n":430,"o":55.26,"t":"2026-10-08T19:45:00Z","v":85540,"vw":55.273251},{"c":55.28,"h":55.28,"l":55.28,"n":8,"o":55.28,"t":"2026-10-08T20:00:00Z","v":977,"vw":55.28},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-09T13:15:00Z","v":1800,"vw":55.3},{"c":55.315,"h":55.37,"l":55.21,"n":299,"o":55.3,"t":"2026-10-09T13:30:00Z","v":63108,"vw":55.313897},{"c":55.38,"h":55.396,"l":55.315,"n":474,"o":55.32,"t":"2026-10-09T13:45:00Z","v":73247,"vw":55.366727},{"c":55.34,"h":55.37,"l":55.3,"n":384,"o":55.37,"t":"2026-10-09T14:00:00Z","v":29460,"vw":55.332274},{"c":55.325,"h":55.365,"l":55.305,"n":222,"o":55.345,"t":"2026-10-09T14:15:00Z","v":27492,"vw":55.331769},{"c":55.31,"h":55.35,"l":55.3,"n":181,"o":55.32,"t":"2026-10-09T14:30:00Z","v":25655,"vw":55.324722},{"c":55.325,"h":55.335,"l":55.305,"n":199,"o":55.3199,"t":"2026-10-09T14:45:00Z","v":20312,"vw":55.317766},{"c":55.365,"h":55.37,"l":55.305,"n":297,"o":55.315,"t":"2026-10-09T15:00:00Z","v":30501,"vw":55.337445},{"c":55.34,"h":55.385,"l":55.3201,"n":204,"o":55.365,"t":"2026-10-09T15:15:00Z","v":43525,"vw":55.368762},{"c":55.315,"h":55.34,"l":55.305,"n":226,"o":55.34,"t":"2026-10-09T15:30:00Z","v":36676,"vw":55.325092},{"c":55.335,"h":55.34,"l":55.305,"n":154,"o":55.31,"t":"2026-10-09T15:45:00Z","v":20037,"vw":55.329858},{"c":55.335,"h":55.335,"l":55.3024,"n":217,"o":55.32,"t":"2026-10-09T16:00:00Z","v":40649,"vw":55.318316},{"c":55.325,"h":55.3354,"l":55.31,"n":1011,"o":55.335,"t":"2026-10-09T16:15:00Z","v":172960,"vw":55.314465},{"c":55.34,"h":55.35,"l":55.325,"n":111,"o":55.33,"t":"2026-10-09T16:30:00Z","v":21697,"vw":55.336893},{"c":55.315,"h":55.36,"l":55.315,"n":125,"o":55.34,"t":"2026-10-09T16:45:00Z","v":20059,"vw":55.328823},{"c":55.325,"h":55.335,"l":55.31,"n":109,"o":55.32,"t":"2026-10-09T17:00:00Z","v":12805,"vw":55.322325},{"c":55.33,"h":55.35,"l":55.32,"n":109,"o":55.325,"t":"2026-10-09T17:15:00Z","v":14896,"vw":55.333868},{"c":55.355,"h":55.355,"l":55.325,"n":84,"o":55.33,"t":"2026-10-09T17:30:00Z","v":43427,"vw":55.340966},{"c":55.3854,"h":55.3854,"l":55.34,"n":150,"o":55.355,"t":"2026-10-09T17:45:00Z","v":52250,"vw":55.361254},{"c":55.395,"h":55.4082,"l":55.375,"n":136,"o":55.385,"t":"2026-10-09T18:00:00Z","v":32377,"vw":55.396418},{"c":55.385,"h":55.395,"l":55.38,"n":182,"o":55.395,"t":"2026-10-09T18:15:00Z","v":63241,"vw":55.386222},{"c":55.375,"h":55.39,"l":55.365,"n":136,"o":55.38,"t":"2026-10-09T18:30:00Z","v":42627,"vw":55.377196},{"c":55.4161,"h":55.435,"l":55.375,"n":746,"o":55.3799,"t":"2026-10-09T18:45:00Z","v":119587,"vw":55.398461},{"c":55.425,"h":55.4358,"l":55.41,"n":346,"o":55.4199,"t":"2026-10-09T19:00:00Z","v":85359,"vw":55.425246},{"c":55.415,"h":55.43,"l":55.41,"n":197,"o":55.42,"t":"2026-10-09T19:15:00Z","v":39460,"vw":55.420782},{"c":55.425,"h":55.4367,"l":55.41,"n":217,"o":55.415,"t":"2026-10-09T19:30:00Z","v":33579,"vw":55.423146},{"c":55.44,"h":55.44,"l":55.395,"n":367,"o":55.42,"t":"2026-10-09T19:45:00Z","v":63474,"vw":55.423228},{"c":55.42,"h":55.42,"l":55.42,"n":7,"o":55.42,"t":"2026-10-09T20:00:00Z","v":327,"vw":55.42},{"c":55.57,"h":55.61,"l":55.5,"n":411,"o":55.5,"t":"2026-10-12T13:30:00Z","v":184913,"vw":55.565892},{"c":55.585,"h":55.59,"l":55.545,"n":556,"o":55.58,"t":"2026-10-12T13:45:00Z","v":275361,"vw":55.571356},{"c":55.56,"h":55.59,"l":55.53,"n":498,"o":55.58,"t":"2026-10-12T14:00:00Z","v":68601,"vw":55.559021},{"c":55.53,"h":55.56,"l":55.525,"n":176,"o":55.55,"t":"2026-10-12T14:15:00Z","v":25695,"vw":55.545241},{"c":55.505,"h":55.535,"l":55.475,"n":220,"o":55.53,"t":"2026-10-12T14:30:00Z","v":42163,"vw":55.51868},{"c":55.4854,"h":55.515,"l":55.47,"n":142,"o":55.495,"t":"2026-10-12T14:45:00Z","v":27941,"vw":55.496291},{"c":55.515,"h":55.515,"l":55.485,"n":151,"o":55.485,"t":"2026-10-12T15:00:00Z","v":38630,"vw":55.50075},{"c":55.515,"h":55.52,"l":55.4899,"n":171,"o":55.515,"t":"2026-10-12T15:15:00Z","v":18081,"vw":55.500944},{"c":55.565,"h":55.575,"l":55.5141,"n":175,"o":55.525,"t":"2026-10-12T15:30:00Z","v":44929,"vw":55.53466},{"c":55.535,"h":55.56,"l":55.515,"n":162,"o":55.55,"t":"2026-10-12T15:45:00Z","v":34432,"vw":55.540074},{"c":55.5154,"h":55.555,"l":55.515,"n":185,"o":55.535,"t":"2026-10-12T16:00:00Z","v":36705,"vw":55.542132},{"c":55.5,"h":55.525,"l":55.5,"n":205,"o":55.515,"t":"2026-10-12T16:15:00Z","v":30215,"vw":55.512176},{"c":55.485,"h":55.5071,"l":55.4801,"n":153,"o":55.495,"t":"2026-10-12T16:30:00Z","v":30266,"vw":55.497947},{"c":55.515,"h":55.515,"l":55.485,"n":113,"o":55.49,"t":"2026-10-12T16:45:00Z","v":30713,"vw":55.491449},{"c":55.5236,"h":55.5354,"l":55.5031,"n":94,"o":55.515,"t":"2026-10-12T17:00:00Z","v":15134,"vw":55.518313},{"c":55.52,"h":55.53,"l":55.515,"n":66,"o":55.525,"t":"2026-10-12T17:15:00Z","v":18267,"vw":55.523482},{"c":55.515,"h":55.525,"l":55.505,"n":119,"o":55.515,"t":"2026-10-12T17:30:00Z","v":27751,"vw":55.512458},{"c":55.5161,"h":55.52,"l":55.5036,"n":232,"o":55.516,"t":"2026-10-12T17:45:00Z","v":25415,"vw":55.509909},{"c":55.5052,"h":55.525,"l":55.5046,"n":127,"o":55.515,"t":"2026-10-12T18:00:00Z","v":24239,"vw":55.514831},{"c":55.4823,"h":55.5045,"l":55.4803,"n":104,"o":55.5,"t":"2026-10-12T18:15:00Z","v":20856,"vw":55.494734},{"c":55.4601,"h":55.485,"l":55.4601,"n":112,"o":55.485,"t":"2026-10-12T18:30:00Z","v":10869,"vw":55.475465},{"c":55.46,"h":55.47,"l":55.4401,"n":142,"o":55.4645,"t":"2026-10-12T18:45:00Z","v":39468,"vw":55.455321},{"c":55.455,"h":55.4567,"l":55.44,"n":291,"o":55.455,"t":"2026-10-12T19:00:00Z","v":78943,"vw":55.449051},{"c":55.46,"h":55.46,"l":55.4401,"n":273,"o":55.455,"t":"2026-10-12T19:15:00Z","v":44551,"vw":55.453976},{"c":55.445,"h":55.47,"l":55.4445,"n":273,"o":55.46,"t":"2026-10-12T19:30:00Z","v":65304,"vw":55.460841},{"c":55.455,"h":55.4698,"l":55.44,"n":307,"o":55.445,"t":"2026-10-12T19:45:00Z","v":41087,"vw":55.453831},{"c":55.44,"h":55.44,"l":55.44,"n":7,"o":55.44,"t":"2026-10-12T20:00:00Z","v":374,"vw":55.44},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-10-13T11:00:00Z","v":100,"vw":55.55},{"c":56.025,"h":56.09,"l":55.97,"n":538,"o":56.04,"t":"2026-10-13T13:30:00Z","v":79102,"vw":56.043878},{"c":55.8999,"h":56.04,"l":55.885,"n":218,"o":56.04,"t":"2026-10-13T13:45:00Z","v":49269,"vw":55.950832},{"c":55.835,"h":55.88,"l":55.765,"n":366,"o":55.88,"t":"2026-10-13T14:00:00Z","v":27659,"vw":55.811231},{"c":55.845,"h":55.865,"l":55.8,"n":205,"o":55.81,"t":"2026-10-13T14:15:00Z","v":32143,"vw":55.836723},{"c":55.875,"h":55.895,"l":55.845,"n":197,"o":55.87,"t":"2026-10-13T14:30:00Z","v":37055,"vw":55.880472},{"c":55.89,"h":55.935,"l":55.875,"n":185,"o":55.875,"t":"2026-10-13T14:45:00Z","v":23264,"vw":55.915736},{"c":55.95,"h":55.96,"l":55.865,"n":202,"o":55.885,"t":"2026-10-13T15:00:00Z","v":18955,"vw":55.895197},{"c":55.94,"h":55.9575,"l":55.9345,"n":187,"o":55.935,"t":"2026-10-13T15:15:00Z","v":29555,"vw":55.945332},{"c":55.935,"h":55.95,"l":55.895,"n":256,"o":55.925,"t":"2026-10-13T15:30:00Z","v":81233,"vw":55.93662},{"c":55.945,"h":55.9499,"l":55.91,"n":274,"o":55.935,"t":"2026-10-13T15:45:00Z","v":57693,"vw":55.926067},{"c":55.915,"h":55.9499,"l":55.885,"n":246,"o":55.945,"t":"2026-10-13T16:00:00Z","v":48675,"vw":55.924528},{"c":55.89,"h":55.925,"l":55.8801,"n":112,"o":55.92,"t":"2026-10-13T16:15:00Z","v":16507,"vw":55.899548},{"c":55.915,"h":55.915,"l":55.875,"n":153,"o":55.885,"t":"2026-10-13T16:30:00Z","v":38156,"vw":55.883915},{"c":55.89,"h":55.9154,"l":55.89,"n":103,"o":55.915,"t":"2026-10-13T16:45:00Z","v":23948,"vw":55.904084},{"c":55.895,"h":55.905,"l":55.875,"n":162,"o":55.885,"t":"2026-10-13T17:00:00Z","v":40345,"vw":55.882733},{"c":55.9,"h":55.925,"l":55.895,"n":104,"o":55.909,"t":"2026-10-13T17:15:00Z","v":14556,"vw":55.907836},{"c":55.935,"h":55.935,"l":55.895,"n":85,"o":55.895,"t":"2026-10-13T17:30:00Z","v":14156,"vw":55.924882},{"c":55.905,"h":55.93,"l":55.885,"n":260,"o":55.93,"t":"2026-10-13T17:45:00Z","v":35744,"vw":55.912183},{"c":56,"h":56.02,"l":55.91,"n":196,"o":55.91,"t":"2026-10-13T18:00:00Z","v":49011,"vw":55.9853},{"c":55.995,"h":56.01,"l":55.965,"n":228,"o":56,"t":"2026-10-13T18:15:00Z","v":60974,"vw":55.996187},{"c":56.025,"h":56.0399,"l":55.995,"n":160,"o":56.0001,"t":"2026-10-13T18:30:00Z","v":50876,"vw":56.009016},{"c":56.06,"h":56.06,"l":56.02,"n":259,"o":56.0254,"t":"2026-10-13T18:45:00Z","v":84875,"vw":56.039756},{"c":56.07,"h":56.08,"l":56.045,"n":228,"o":56.065,"t":"2026-10-13T19:00:00Z","v":59970,"vw":56.058407},{"c":56.0576,"h":56.0799,"l":56.0445,"n":172,"o":56.075,"t":"2026-10-13T19:15:00Z","v":40812,"vw":56.058051},{"c":56.07,"h":56.0763,"l":56.05,"n":353,"o":56.055,"t":"2026-10-13T19:30:00Z","v":121828,"vw":56.063696},{"c":56.015,"h":56.075,"l":55.995,"n":521,"o":56.065,"t":"2026-10-13T19:45:00Z","v":115626,"vw":56.031353},{"c":56.01,"h":56.01,"l":56.01,"n":7,"o":56.01,"t":"2026-10-13T20:00:00Z","v":374,"vw":56.01},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-10-14T11:00:00Z","v":200,"vw":56.46},{"c":55.705,"h":55.8,"l":55.695,"n":942,"o":55.76,"t":"2026-10-14T13:30:00Z","v":131342,"vw":55.734156},{"c":55.56,"h":55.705,"l":55.555,"n":299,"o":55.705,"t":"2026-10-14T13:45:00Z","v":27077,"vw":55.657319},{"c":55.525,"h":55.555,"l":55.47,"n":304,"o":55.54,"t":"2026-10-14T14:00:00Z","v":20315,"vw":55.52285},{"c":55.56,"h":55.58,"l":55.51,"n":278,"o":55.525,"t":"2026-10-14T14:15:00Z","v":31710,"vw":55.540962},{"c":55.6254,"h":55.635,"l":55.56,"n":257,"o":55.565,"t":"2026-10-14T14:30:00Z","v":30031,"vw":55.589089},{"c":55.57,"h":55.61,"l":55.53,"n":285,"o":55.61,"t":"2026-10-14T14:45:00Z","v":58408,"vw":55.563579},{"c":55.55,"h":55.575,"l":55.49,"n":368,"o":55.56,"t":"2026-10-14T15:00:00Z","v":54066,"vw":55.536468},{"c":55.625,"h":55.64,"l":55.56,"n":264,"o":55.56,"t":"2026-10-14T15:15:00Z","v":49514,"vw":55.604374},{"c":55.605,"h":55.6253,"l":55.575,"n":344,"o":55.625,"t":"2026-10-14T15:30:00Z","v":58512,"vw":55.597166},{"c":55.585,"h":55.625,"l":55.58,"n":318,"o":55.6153,"t":"2026-10-14T15:45:00Z","v":45628,"vw":55.604586},{"c":55.5301,"h":55.595,"l":55.525,"n":246,"o":55.59,"t":"2026-10-14T16:00:00Z","v":46593,"vw":55.567094},{"c":55.555,"h":55.555,"l":55.515,"n":148,"o":55.5375,"t":"2026-10-14T16:15:00Z","v":14250,"vw":55.534139},{"c":55.5925,"h":55.595,"l":55.545,"n":219,"o":55.55,"t":"2026-10-14T16:30:00Z","v":32332,"vw":55.568707},{"c":55.585,"h":55.6,"l":55.5554,"n":206,"o":55.595,"t":"2026-10-14T16:45:00Z","v":28134,"vw":55.574789},{"c":55.565,"h":55.59,"l":55.56,"n":271,"o":55.585,"t":"2026-10-14T17:00:00Z","v":58389,"vw":55.570841},{"c":55.61,"h":55.62,"l":55.5645,"n":234,"o":55.565,"t":"2026-10-14T17:15:00Z","v":47855,"vw":55.588767},{"c":55.605,"h":55.62,"l":55.58,"n":286,"o":55.61,"t":"2026-10-14T17:30:00Z","v":54302,"vw":55.606235},{"c":55.565,"h":55.6099,"l":55.5434,"n":304,"o":55.6,"t":"2026-10-14T17:45:00Z","v":38082,"vw":55.572757},{"c":55.665,"h":55.675,"l":55.545,"n":290,"o":55.57,"t":"2026-10-14T18:00:00Z","v":53150,"vw":55.593891},{"c":55.675,"h":55.69,"l":55.66,"n":252,"o":55.665,"t":"2026-10-14T18:15:00Z","v":38811,"vw":55.673081},{"c":55.665,"h":55.71,"l":55.66,"n":493,"o":55.675,"t":"2026-10-14T18:30:00Z","v":91421,"vw":55.684178},{"c":55.675,"h":55.685,"l":55.645,"n":258,"o":55.665,"t":"2026-10-14T18:45:00Z","v":64007,"vw":55.671054},{"c":55.67,"h":55.68,"l":55.63,"n":326,"o":55.67,"t":"2026-10-14T19:00:00Z","v":67106,"vw":55.650684},{"c":55.6625,"h":55.715,"l":55.6625,"n":283,"o":55.67,"t":"2026-10-14T19:15:00Z","v":68078,"vw":55.688417},{"c":55.685,"h":55.695,"l":55.64,"n":318,"o":55.6675,"t":"2026-10-14T19:30:00Z","v":60641,"vw":55.666133},{"c":55.725,"h":55.73,"l":55.66,"n":616,"o":55.68,"t":"2026-10-14T19:45:00Z","v":146513,"vw":55.704726},{"c":55.72,"h":55.72,"l":55.72,"n":7,"o":55.72,"t":"2026-10-14T20:00:00Z","v":626,"vw":55.72},{"c":55.885,"h":56.03,"l":55.885,"n":649,"o":56,"t":"2026-10-15T13:30:00Z","v":82220,"vw":55.960636},{"c":55.88,"h":55.895,"l":55.835,"n":325,"o":55.865,"t":"2026-10-15T13:45:00Z","v":31832,"vw":55.854072},{"c":55.9,"h":55.975,"l":55.87,"n":560,"o":55.8776,"t":"2026-10-15T14:00:00Z","v":45941,"vw":55.936137},{"c":55.93,"h":55.9655,"l":55.8955,"n":287,"o":55.91,"t":"2026-10-15T14:15:00Z","v":33462,"vw":55.935418},{"c":56.05,"h":56.105,"l":55.945,"n":226,"o":55.945,"t":"2026-10-15T14:30:00Z","v":30624,"vw":56.045277},{"c":56.075,"h":56.1045,"l":56.024,"n":202,"o":56.05,"t":"2026-10-15T14:45:00Z","v":22453,"vw":56.070419},{"c":56.065,"h":56.11,"l":56.055,"n":315,"o":56.09,"t":"2026-10-15T15:00:00Z","v":57640,"vw":56.071353},{"c":56.045,"h":56.0842,"l":56.025,"n":269,"o":56.06,"t":"2026-10-15T15:15:00Z","v":54643,"vw":56.059286},{"c":56.055,"h":56.08,"l":56.02,"n":280,"o":56.045,"t":"2026-10-15T15:30:00Z","v":84047,"vw":56.047435},{"c":56.025,"h":56.06,"l":56.015,"n":676,"o":56.055,"t":"2026-10-15T15:45:00Z","v":173091,"vw":56.035834},{"c":55.975,"h":56.03,"l":55.95,"n":348,"o":56.03,"t":"2026-10-15T16:00:00Z","v":74306,"vw":55.992311},{"c":56.04,"h":56.05,"l":55.98,"n":151,"o":55.98,"t":"2026-10-15T16:15:00Z","v":27625,"vw":56.016994},{"c":56.025,"h":56.0658,"l":56.015,"n":138,"o":56.03,"t":"2026-10-15T16:30:00Z","v":24870,"vw":56.028531},{"c":56.02,"h":56.03,"l":56.0101,"n":111,"o":56.02,"t":"2026-10-15T16:45:00Z","v":18781,"vw":56.020185},{"c":56.045,"h":56.049,"l":56.01,"n":124,"o":56.02,"t":"2026-10-15T17:00:00Z","v":22469,"vw":56.027379},{"c":56.025476,"h":56.05,"l":56.025,"n":122,"o":56.04,"t":"2026-10-15T17:15:00Z","v":18917,"vw":56.040399},{"c":56.09,"h":56.115,"l":56.025,"n":162,"o":56.025,"t":"2026-10-15T17:30:00Z","v":26293,"vw":56.065034},{"c":56.105,"h":56.1199,"l":56.075,"n":115,"o":56.085,"t":"2026-10-15T17:45:00Z","v":25627,"vw":56.100819},{"c":56.0901,"h":56.135,"l":56.0901,"n":224,"o":56.115,"t":"2026-10-15T18:00:00Z","v":55891,"vw":56.118201},{"c":56.09544,"h":56.1099,"l":56.08,"n":248,"o":56.095,"t":"2026-10-15T18:15:00Z","v":89638,"vw":56.091913},{"c":56.105,"h":56.125,"l":56.0901,"n":219,"o":56.1,"t":"2026-10-15T18:30:00Z","v":42837,"vw":56.110433},{"c":56.09455,"h":56.11,"l":56.09455,"n":149,"o":56.1,"t":"2026-10-15T18:45:00Z","v":25714,"vw":56.099689},{"c":56.125,"h":56.13,"l":56.095,"n":181,"o":56.095,"t":"2026-10-15T19:00:00Z","v":59934,"vw":56.116522},{"c":56.095,"h":56.1399,"l":56.095,"n":297,"o":56.125,"t":"2026-10-15T19:15:00Z","v":74241,"vw":56.122253},{"c":56.14,"h":56.14,"l":56.0799,"n":251,"o":56.08,"t":"2026-10-15T19:30:00Z","v":76062,"vw":56.111367},{"c":56.14,"h":56.165426,"l":56.135,"n":451,"o":56.135,"t":"2026-10-15T19:45:00Z","v":109120,"vw":56.152044},{"c":56.15,"h":56.15,"l":56.15,"n":6,"o":56.15,"t":"2026-10-15T20:00:00Z","v":288,"vw":56.15},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-15T20:45:00Z","v":372,"vw":55.8},{"c":56.46,"h":56.46,"l":56.45,"n":2,"o":56.45,"t":"2026-10-16T10:15:00Z","v":2100,"vw":56.459524},{"c":56.71,"h":56.71,"l":56.71,"n":3,"o":56.71,"t":"2026-10-16T13:00:00Z","v":500,"vw":56.71},{"c":56.775,"h":56.82,"l":56.56,"n":574,"o":56.68,"t":"2026-10-16T13:30:00Z","v":102143,"vw":56.719021},{"c":56.7716,"h":56.81,"l":56.73,"n":355,"o":56.7533,"t":"2026-10-16T13:45:00Z","v":70442,"vw":56.787138},{"c":56.765,"h":56.81,"l":56.74,"n":520,"o":56.78,"t":"2026-10-16T14:00:00Z","v":36458,"vw":56.763884},{"c":56.79,"h":56.815,"l":56.725,"n":236,"o":56.77,"t":"2026-10-16T14:15:00Z","v":30272,"vw":56.759822},{"c":56.7398,"h":56.825,"l":56.7398,"n":265,"o":56.79,"t":"2026-10-16T14:30:00Z","v":50674,"vw":56.78408},{"c":56.83,"h":56.84,"l":56.7399,"n":327,"o":56.74,"t":"2026-10-16T14:45:00Z","v":59803,"vw":56.798054},{"c":56.79,"h":56.8358,"l":56.79,"n":386,"o":56.835,"t":"2026-10-16T15:00:00Z","v":82534,"vw":56.814248},{"c":56.71,"h":56.795,"l":56.705,"n":217,"o":56.795,"t":"2026-10-16T15:15:00Z","v":37574,"vw":56.740926},{"c":56.66,"h":56.72,"l":56.66,"n":188,"o":56.7052,"t":"2026-10-16T15:30:00Z","v":31725,"vw":56.706804},{"c":56.55,"h":56.685,"l":56.55,"n":193,"o":56.66,"t":"2026-10-16T15:45:00Z","v":33612,"vw":56.630538},{"c":56.535,"h":56.555,"l":56.48,"n":267,"o":56.555,"t":"2026-10-16T16:00:00Z","v":46936,"vw":56.515904},{"c":56.515,"h":56.55,"l":56.51,"n":207,"o":56.545,"t":"2026-10-16T16:15:00Z","v":39503,"vw":56.524865},{"c":56.4599,"h":56.5099,"l":56.425,"n":264,"o":56.475,"t":"2026-10-16T16:30:00Z","v":45709,"vw":56.458872},{"c":56.44,"h":56.46,"l":56.39,"n":334,"o":56.46,"t":"2026-10-16T16:45:00Z","v":57825,"vw":56.418272},{"c":56.335,"h":56.43,"l":56.325,"n":254,"o":56.43,"t":"2026-10-16T17:00:00Z","v":49718,"vw":56.369664},{"c":56.405,"h":56.405,"l":56.3134,"n":163,"o":56.3402,"t":"2026-10-16T17:15:00Z","v":16786,"vw":56.36275},{"c":56.4701,"h":56.495,"l":56.395,"n":253,"o":56.3953,"t":"2026-10-16T17:30:00Z","v":55669,"vw":56.453029},{"c":56.39,"h":56.475,"l":56.375,"n":1055,"o":56.47,"t":"2026-10-16T17:45:00Z","v":268123,"vw":56.410576},{"c":56.4,"h":56.41,"l":56.335,"n":702,"o":56.39,"t":"2026-10-16T18:00:00Z","v":140476,"vw":56.381754},{"c":56.37,"h":56.405,"l":56.3343,"n":402,"o":56.395,"t":"2026-10-16T18:15:00Z","v":58252,"vw":56.349325},{"c":56.385,"h":56.39,"l":56.3337,"n":287,"o":56.36,"t":"2026-10-16T18:30:00Z","v":44586,"vw":56.369105},{"c":56.365,"h":56.3854,"l":56.325,"n":249,"o":56.375,"t":"2026-10-16T18:45:00Z","v":30273,"vw":56.3616},{"c":56.415,"h":56.415,"l":56.335,"n":406,"o":56.37,"t":"2026-10-16T19:00:00Z","v":78827,"vw":56.357838},{"c":56.44,"h":56.44,"l":56.385,"n":423,"o":56.415,"t":"2026-10-16T19:15:00Z","v":162946,"vw":56.410278},{"c":56.38,"h":56.445,"l":56.375,"n":272,"o":56.445,"t":"2026-10-16T19:30:00Z","v":56860,"vw":56.405105},{"c":56.47,"h":56.47,"l":56.38,"n":507,"o":56.385,"t":"2026-10-16T19:45:00Z","v":58227,"vw":56.440072},{"c":56.48,"h":56.48,"l":56.48,"n":6,"o":56.48,"t":"2026-10-16T20:00:00Z","v":2069,"vw":56.48},{"c":56.215,"h":56.2691,"l":56.17,"n":434,"o":56.23,"t":"2026-10-19T13:30:00Z","v":74200,"vw":56.237725},{"c":56.22,"h":56.25,"l":56.175,"n":237,"o":56.2299,"t":"2026-10-19T13:45:00Z","v":21522,"vw":56.218311},{"c":56.185,"h":56.21,"l":56.16,"n":351,"o":56.21,"t":"2026-10-19T14:00:00Z","v":24982,"vw":56.181312},{"c":56.15,"h":56.2201,"l":56.1447,"n":231,"o":56.18,"t":"2026-10-19T14:15:00Z","v":37545,"vw":56.17548},{"c":56.0899,"h":56.17,"l":56.08,"n":287,"o":56.145,"t":"2026-10-19T14:30:00Z","v":23918,"vw":56.128082},{"c":56.08,"h":56.085,"l":56.05,"n":163,"o":56.085,"t":"2026-10-19T14:45:00Z","v":20360,"vw":56.069741},{"c":56.09,"h":56.1076,"l":56.055,"n":175,"o":56.08,"t":"2026-10-19T15:00:00Z","v":32979,"vw":56.087184},{"c":56.2301,"h":56.235,"l":56.105,"n":156,"o":56.105,"t":"2026-10-19T15:15:00Z","v":18954,"vw":56.148639},{"c":56.19,"h":56.2399,"l":56.19,"n":272,"o":56.23,"t":"2026-10-19T15:30:00Z","v":116940,"vw":56.216961},{"c":56.16,"h":56.2,"l":56.15,"n":199,"o":56.185,"t":"2026-10-19T15:45:00Z","v":32073,"vw":56.176027},{"c":56.095,"h":56.15,"l":56.065,"n":176,"o":56.15,"t":"2026-10-19T16:00:00Z","v":28805,"vw":56.1015},{"c":56.095,"h":56.0951,"l":56.0653,"n":198,"o":56.08,"t":"2026-10-19T16:15:00Z","v":37747,"vw":56.084494},{"c":56.075,"h":56.095,"l":56.065,"n":136,"o":56.09,"t":"2026-10-19T16:30:00Z","v":18706,"vw":56.08053},{"c":56.065,"h":56.0799,"l":56.0401,"n":121,"o":56.075,"t":"2026-10-19T16:45:00Z","v":19250,"vw":56.055759},{"c":56.025,"h":56.06,"l":56,"n":230,"o":56.055,"t":"2026-10-19T17:00:00Z","v":28151,"vw":56.026715},{"c":56.05,"h":56.055,"l":56.02,"n":170,"o":56.0275,"t":"2026-10-19T17:15:00Z","v":16940,"vw":56.037078},{"c":56.07,"h":56.08,"l":56.0301,"n":197,"o":56.04,"t":"2026-10-19T17:30:00Z","v":29760,"vw":56.052423},{"c":56.08,"h":56.08,"l":56.055,"n":327,"o":56.07,"t":"2026-10-19T17:45:00Z","v":45758,"vw":56.068838},{"c":56.1,"h":56.1076,"l":56.055,"n":296,"o":56.085,"t":"2026-10-19T18:00:00Z","v":44860,"vw":56.081187},{"c":56.055,"h":56.1,"l":56.05,"n":224,"o":56.1,"t":"2026-10-19T18:15:00Z","v":46282,"vw":56.074087},{"c":56.05,"h":56.07,"l":56.035,"n":237,"o":56.055,"t":"2026-10-19T18:30:00Z","v":36878,"vw":56.051563},{"c":56.055,"h":56.08,"l":56.045,"n":269,"o":56.065,"t":"2026-10-19T18:45:00Z","v":37410,"vw":56.064746},{"c":56.015,"h":56.06,"l":56.01,"n":277,"o":56.055,"t":"2026-10-19T19:00:00Z","v":86287,"vw":56.037761},{"c":56.035,"h":56.0599,"l":56.015,"n":303,"o":56.025,"t":"2026-10-19T19:15:00Z","v":57752,"vw":56.040346},{"c":56.04,"h":56.0476,"l":56.025,"n":279,"o":56.03,"t":"2026-10-19T19:30:00Z","v":45239,"vw":56.036511},{"c":56.015,"h":56.045,"l":55.965,"n":693,"o":56.04,"t":"2026-10-19T19:45:00Z","v":116424,"vw":56.012225},{"c":55.99,"h":55.99,"l":55.99,"n":7,"o":55.99,"t":"2026-10-19T20:00:00Z","v":7267,"vw":55.99},{"c":56.12,"h":56.18,"l":56.12,"n":3,"o":56.18,"t":"2026-10-20T13:15:00Z","v":1700,"vw":56.172941},{"c":56.215,"h":56.25,"l":56.03,"n":465,"o":56.03,"t":"2026-10-20T13:30:00Z","v":71180,"vw":56.167743},{"c":56.25,"h":56.27,"l":56.2,"n":291,"o":56.2,"t":"2026-10-20T13:45:00Z","v":34979,"vw":56.246266},{"c":56.285,"h":56.3,"l":56.225,"n":405,"o":56.24,"t":"2026-10-20T14:00:00Z","v":25724,"vw":56.257849},{"c":56.48,"h":56.4954,"l":56.3,"n":191,"o":56.3,"t":"2026-10-20T14:15:00Z","v":34113,"vw":56.382654},{"c":56.47,"h":56.505,"l":56.435,"n":241,"o":56.4854,"t":"2026-10-20T14:30:00Z","v":28278,"vw":56.47121},{"c":56.43,"h":56.46,"l":56.415,"n":215,"o":56.45,"t":"2026-10-20T14:45:00Z","v":24729,"vw":56.437279},{"c":56.28,"h":56.415,"l":56.27,"n":341,"o":56.415,"t":"2026-10-20T15:00:00Z","v":39947,"vw":56.364234},{"c":56.275,"h":56.38,"l":56.2742,"n":225,"o":56.3,"t":"2026-10-20T15:15:00Z","v":28173,"vw":56.329517},{"c":56.315,"h":56.3154,"l":56.2099,"n":247,"o":56.27,"t":"2026-10-20T15:30:00Z","v":38432,"vw":56.258642},{"c":56.32,"h":56.34,"l":56.2799,"n":243,"o":56.31,"t":"2026-10-20T15:45:00Z","v":31898,"vw":56.320727},{"c":56.325,"h":56.345,"l":56.295,"n":217,"o":56.34,"t":"2026-10-20T16:00:00Z","v":36897,"vw":56.323268},{"c":56.33,"h":56.3454,"l":56.28,"n":108,"o":56.3454,"t":"2026-10-20T16:15:00Z","v":22112,"vw":56.325321},{"c":56.345,"h":56.365,"l":56.34,"n":182,"o":56.3428,"t":"2026-10-20T16:30:00Z","v":25520,"vw":56.354731},{"c":56.3333,"h":56.37,"l":56.3235,"n":154,"o":56.35,"t":"2026-10-20T16:45:00Z","v":17878,"vw":56.344466},{"c":56.335,"h":56.35,"l":56.31,"n":213,"o":56.35,"t":"2026-10-20T17:00:00Z","v":46038,"vw":56.330248},{"c":56.375,"h":56.38,"l":56.335,"n":128,"o":56.3399,"t":"2026-10-20T17:15:00Z","v":17727,"vw":56.36298},{"c":56.41,"h":56.41,"l":56.385,"n":84,"o":56.39,"t":"2026-10-20T17:30:00Z","v":11826,"vw":56.399456},{"c":56.405,"h":56.42,"l":56.395,"n":201,"o":56.4101,"t":"2026-10-20T17:45:00Z","v":15344,"vw":56.40583},{"c":56.415,"h":56.4261,"l":56.405,"n":141,"o":56.41,"t":"2026-10-20T18:00:00Z","v":32793,"vw":56.415668},{"c":56.39,"h":56.415,"l":56.375,"n":172,"o":56.4148,"t":"2026-10-20T18:15:00Z","v":22278,"vw":56.399969},{"c":56.375,"h":56.4,"l":56.37,"n":391,"o":56.39,"t":"2026-10-20T18:30:00Z","v":39722,"vw":56.385118},{"c":56.4035,"h":56.41,"l":56.375,"n":273,"o":56.375,"t":"2026-10-20T18:45:00Z","v":48077,"vw":56.396214},{"c":56.38,"h":56.425,"l":56.38,"n":234,"o":56.41,"t":"2026-10-20T19:00:00Z","v":61853,"vw":56.406254},{"c":56.4,"h":56.4,"l":56.3629,"n":266,"o":56.379,"t":"2026-10-20T19:15:00Z","v":71546,"vw":56.375813},{"c":56.41,"h":56.41,"l":56.3633,"n":336,"o":56.3925,"t":"2026-10-20T19:30:00Z","v":166659,"vw":56.383283},{"c":56.38,"h":56.41,"l":56.3701,"n":432,"o":56.41,"t":"2026-10-20T19:45:00Z","v":69561,"vw":56.389597},{"c":56.4,"h":56.4,"l":56.4,"n":7,"o":56.4,"t":"2026-10-20T20:00:00Z","v":585,"vw":56.4},{"c":56.515,"h":56.67,"l":56.495,"n":302,"o":56.67,"t":"2026-10-21T13:30:00Z","v":49235,"vw":56.604176},{"c":56.56,"h":56.595,"l":56.495,"n":282,"o":56.52,"t":"2026-10-21T13:45:00Z","v":38905,"vw":56.552693},{"c":56.5554,"h":56.575,"l":56.485,"n":408,"o":56.545,"t":"2026-10-21T14:00:00Z","v":23062,"vw":56.531595},{"c":56.525,"h":56.545,"l":56.485,"n":209,"o":56.545,"t":"2026-10-21T14:15:00Z","v":18384,"vw":56.510849},{"c":56.525,"h":56.565,"l":56.505,"n":223,"o":56.545,"t":"2026-10-21T14:30:00Z","v":19831,"vw":56.539836},{"c":56.495,"h":56.53,"l":56.485,"n":207,"o":56.53,"t":"2026-10-21T14:45:00Z","v":22466,"vw":56.507943},{"c":56.49,"h":56.495,"l":56.455,"n":190,"o":56.48,"t":"2026-10-21T15:00:00Z","v":20701,"vw":56.473236},{"c":56.535,"h":56.54,"l":56.475,"n":245,"o":56.495,"t":"2026-10-21T15:15:00Z","v":27373,"vw":56.505478},{"c":56.54,"h":56.57,"l":56.535,"n":304,"o":56.535,"t":"2026-10-21T15:30:00Z","v":114984,"vw":56.555757},{"c":56.515,"h":56.55,"l":56.51,"n":165,"o":56.545,"t":"2026-10-21T15:45:00Z","v":26525,"vw":56.528597},{"c":56.515,"h":56.53,"l":56.495,"n":246,"o":56.505,"t":"2026-10-21T16:00:00Z","v":47947,"vw":56.512116},{"c":56.545,"h":56.545,"l":56.52,"n":166,"o":56.52,"t":"2026-10-21T16:15:00Z","v":21748,"vw":56.535807},{"c":56.5542,"h":56.605,"l":56.515,"n":246,"o":56.55,"t":"2026-10-21T16:30:00Z","v":35200,"vw":56.540474},{"c":56.555,"h":56.5699,"l":56.539,"n":188,"o":56.56,"t":"2026-10-21T16:45:00Z","v":27581,"vw":56.552731},{"c":56.565,"h":56.569,"l":56.525,"n":189,"o":56.555,"t":"2026-10-21T17:00:00Z","v":23634,"vw":56.544856},{"c":56.56,"h":56.58,"l":56.55,"n":245,"o":56.57,"t":"2026-10-21T17:15:00Z","v":47233,"vw":56.558726},{"c":56.5554,"h":56.565,"l":56.544,"n":280,"o":56.555,"t":"2026-10-21T17:30:00Z","v":48058,"vw":56.554388},{"c":56.555,"h":56.57,"l":56.5442,"n":331,"o":56.56,"t":"2026-10-21T17:45:00Z","v":41858,"vw":56.554716},{"c":56.5475,"h":56.56,"l":56.535,"n":412,"o":56.56,"t":"2026-10-21T18:00:00Z","v":56943,"vw":56.543642},{"c":56.53,"h":56.56,"l":56.525,"n":245,"o":56.549,"t":"2026-10-21T18:15:00Z","v":46705,"vw":56.538635},{"c":56.55,"h":56.559,"l":56.525,"n":298,"o":56.525,"t":"2026-10-21T18:30:00Z","v":38906,"vw":56.536423},{"c":56.395,"h":56.549,"l":56.39,"n":428,"o":56.5445,"t":"2026-10-21T18:45:00Z","v":73476,"vw":56.469898},{"c":56.4,"h":56.42,"l":56.305,"n":502,"o":56.39,"t":"2026-10-21T19:00:00Z","v":67755,"vw":56.379885},{"c":56.48,"h":56.48,"l":56.4,"n":365,"o":56.4,"t":"2026-10-21T19:15:00Z","v":81381,"vw":56.420002},{"c":56.515,"h":56.5268,"l":56.475,"n":621,"o":56.495,"t":"2026-10-21T19:30:00Z","v":184176,"vw":56.50456},{"c":56.51,"h":56.55,"l":56.495,"n":641,"o":56.515,"t":"2026-10-21T19:45:00Z","v":104249,"vw":56.526823},{"c":56.51,"h":56.51,"l":56.51,"n":6,"o":56.51,"t":"2026-10-21T20:00:00Z","v":399,"vw":56.51},{"c":56.28,"h":56.5,"l":56.28,"n":5,"o":56.5,"t":"2026-10-21T21:00:00Z","v":386,"vw":56.39},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-22T11:00:00Z","v":100,"vw":56.3},{"c":56.18,"h":56.25,"l":56.15,"n":536,"o":56.19,"t":"2026-10-22T13:30:00Z","v":91264,"vw":56.196713},{"c":56.19,"h":56.21,"l":56.155,"n":277,"o":56.17,"t":"2026-10-22T13:45:00Z","v":38977,"vw":56.191805},{"c":56.115,"h":56.1814,"l":56.09,"n":486,"o":56.18,"t":"2026-10-22T14:00:00Z","v":30820,"vw":56.141604},{"c":56.03,"h":56.1299,"l":56.03,"n":189,"o":56.0939,"t":"2026-10-22T14:15:00Z","v":25476,"vw":56.085205},{"c":55.885,"h":56.03,"l":55.885,"n":231,"o":56.025,"t":"2026-10-22T14:30:00Z","v":29452,"vw":55.954505},{"c":55.93,"h":55.93,"l":55.8746,"n":229,"o":55.8746,"t":"2026-10-22T14:45:00Z","v":33109,"vw":55.902132},{"c":55.88,"h":55.94,"l":55.875,"n":209,"o":55.9263,"t":"2026-10-22T15:00:00Z","v":19358,"vw":55.903522},{"c":55.845,"h":55.94,"l":55.845,"n":236,"o":55.87,"t":"2026-10-22T15:15:00Z","v":38740,"vw":55.893775},{"c":55.875,"h":55.905,"l":55.83,"n":310,"o":55.835,"t":"2026-10-22T15:30:00Z","v":79253,"vw":55.870759},{"c":55.959,"h":55.9799,"l":55.875,"n":295,"o":55.875,"t":"2026-10-22T15:45:00Z","v":55883,"vw":55.936414},{"c":56.015,"h":56.02,"l":55.96,"n":325,"o":55.96,"t":"2026-10-22T16:00:00Z","v":60289,"vw":55.994029},{"c":56.07,"h":56.07,"l":56.045,"n":149,"o":56.045,"t":"2026-10-22T16:15:00Z","v":22031,"vw":56.055034},{"c":56.025,"h":56.0599,"l":56.01,"n":232,"o":56.0554,"t":"2026-10-22T16:30:00Z","v":61225,"vw":56.035816},{"c":56.095,"h":56.1001,"l":56.005,"n":243,"o":56.01,"t":"2026-10-22T16:45:00Z","v":46500,"vw":56.049024},{"c":56.065,"h":56.0954,"l":56.04,"n":217,"o":56.09,"t":"2026-10-22T17:00:00Z","v":69046,"vw":56.067194},{"c":56.105,"h":56.1099,"l":56.055,"n":241,"o":56.08,"t":"2026-10-22T17:15:00Z","v":73182,"vw":56.092477},{"c":56.125,"h":56.14,"l":56.096,"n":216,"o":56.1,"t":"2026-10-22T17:30:00Z","v":42046,"vw":56.118706},{"c":56.145,"h":56.145,"l":56.1,"n":258,"o":56.1199,"t":"2026-10-22T17:45:00Z","v":25081,"vw":56.121774},{"c":56.105,"h":56.135,"l":56.075,"n":253,"o":56.135,"t":"2026-10-22T18:00:00Z","v":40079,"vw":56.111911},{"c":56.13,"h":56.16,"l":56.105,"n":249,"o":56.115,"t":"2026-10-22T18:15:00Z","v":41656,"vw":56.13023},{"c":56.11,"h":56.1199,"l":56.085,"n":242,"o":56.115,"t":"2026-10-22T18:30:00Z","v":50566,"vw":56.104052},{"c":56.095,"h":56.115,"l":56.09,"n":229,"o":56.1125,"t":"2026-10-22T18:45:00Z","v":35211,"vw":56.103333},{"c":56.11,"h":56.13,"l":56.055,"n":462,"o":56.09,"t":"2026-10-22T19:00:00Z","v":135732,"vw":56.097256},{"c":56.12,"h":56.125,"l":56.085,"n":343,"o":56.105,"t":"2026-10-22T19:15:00Z","v":72962,"vw":56.105048},{"c":56.095,"h":56.12,"l":56.075,"n":490,"o":56.115,"t":"2026-10-22T19:30:00Z","v":91070,"vw":56.095814},{"c":56.13,"h":56.155,"l":56.0737,"n":998,"o":56.09,"t":"2026-10-22T19:45:00Z","v":232180,"vw":56.127392},{"c":56.14,"h":56.14,"l":56.14,"n":7,"o":56.14,"t":"2026-10-22T20:00:00Z","v":511,"vw":56.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":61.88179409907333,"iv":0.37284660598524,"gamma":0.04765476470519431,"theta":-0.029839168995385648,"vega":0.04417852759806086,"rho":0.007984461009830402,"breakevenPct":11.340922869742304},{"delta":0.25,"premium":0.6340491331273352,"strike":59.63803467490659,"iv":0.28136682944209923,"gamma":0.07199225594592562,"theta":-0.026017612539755677,"vega":0.05008590010419099,"rho":0.009990432500103558,"breakevenPct":7.360320285062208},{"delta":0.3,"premium":0.5071469313227162,"strike":57.84760818313942,"iv":0.17056519168501685,"gamma":0.12779755707416443,"theta":-0.018091694465843144,"vega":0.05433608974199437,"rho":0.011834431382699472,"breakevenPct":3.9450572042432173},{"delta":0.35,"premium":0.6425390734650585,"strike":57.48656247075984,"iv":0.17346871657546845,"gamma":0.132752626361289,"theta":-0.01964055234071096,"vega":0.057434843842278725,"rho":0.013903399523491325,"breakevenPct":3.5431092700835496},{"delta":0.4,"premium":0.777931215607401,"strike":57.125516758380265,"iv":0.17637224146592,"gamma":0.13770769564841362,"theta":-0.021189410215578783,"vega":0.060533597942563085,"rho":0.015972367664283182,"breakevenPct":3.141161335923882},{"delta":0.45,"premium":0.8732795881451559,"strike":56.78542405268819,"iv":0.1690631532661569,"gamma":0.14804641875773092,"theta":-0.021080056168661095,"vega":0.06169673422381244,"rho":0.018024461909995217,"breakevenPct":2.7052077677829582},{"delta":0.5,"premium":0.947288061410448,"strike":56.45649750484245,"iv":0.1563116170449954,"gamma":0.1612541682204074,"theta":-0.020087017200650314,"vega":0.061828352001782334,"rho":0.020067563814953792,"breakevenPct":2.251132109463663},{"delta":0.55,"premium":1.02129653467574,"strike":56.12757095699671,"iv":0.1435600808238339,"gamma":0.1744619176830839,"theta":-0.01909397823263953,"vega":0.061959969779752225,"rho":0.022110665719912367,"breakevenPct":1.7970564511443674},{"delta":0.6,"premium":1.1486480083196837,"strike":55.82843824640055,"iv":0.13698219369983483,"gamma":0.17558969962863816,"theta":-0.018175480088680116,"vega":0.060036166284316524,"rho":0.024249841512491183,"breakevenPct":1.4910692104029761},{"delta":0.65,"premium":1.3097955021222265,"strike":55.548181735439606,"iv":0.13431568703547936,"gamma":0.1690640908232802,"theta":-0.017304208069505517,"vega":0.05681012897568441,"rho":0.026449885929250884,"breakevenPct":1.2789049475629328},{"delta":0.7,"premium":1.470942995924769,"strike":55.26792522447866,"iv":0.13164918037112386,"gamma":0.16253848201792223,"theta":-0.01643293605033092,"vega":0.0535840916670523,"rho":0.028649930346010582,"breakevenPct":1.0667406847228897},{"delta":0.75,"premium":1.6445035460992905,"strike":54.977710233029384,"iv":0.12954133738601822,"gamma":0.15505623100303953,"theta":-0.01557548125633232,"vega":0.05021023302938197,"rho":0.030845379854331324,"breakevenPct":0.858948662502088},{"delta":0.8,"premium":2.0877659574468086,"strike":54.47112462006079,"iv":0.13957173252279637,"gamma":0.12678875379939208,"theta":-0.01501823708206687,"vega":0.04362462006079027,"rho":0.032940994533841896,"breakevenPct":0.7461535046448133},{"delta":0.85,"premium":2.544241573033707,"strike":53.950842696629216,"iv":0.14931783707865168,"gamma":0.09855828651685397,"theta":-0.014362359550561801,"vega":0.03683637640449439,"rho":0.03502596128398464,"breakevenPct":0.6324978084483804},{"delta":0.9,"premium":3.176264044943821,"strike":53.24859550561798,"iv":0.1552869382022472,"gamma":0.07081952247191009,"theta":-0.012396067415730336,"vega":0.02735603932584269,"rho":0.036969462686812074,"breakevenPct":0.5074092457459851}],"put":[{"delta":0.1,"premium":0.5702232673694584,"strike":44.89044653473891,"iv":0.6805822313504167,"gamma":0.015997234715629728,"theta":-0.03212555672873249,"vega":0.0274335012534627,"rho":-0.0050422875118367825,"breakevenPct":21.054108893178736},{"delta":0.15,"premium":0.625,"strike":49.42217236290508,"iv":0.4802808096040455,"gamma":0.030874688383611067,"theta":-0.029458617635790607,"vega":0.03678528745785199,"rho":-0.007444459976765264,"breakevenPct":13.079493475409548},{"delta":0.2,"premium":0.6533548289652783,"strike":52.06709657930556,"iv":0.35380966966566896,"gamma":0.05019970241972334,"theta":-0.025599704837725716,"vega":0.04416765225124981,"rho":-0.009866441218723,"breakevenPct":8.418700124082138},{"delta":0.25,"premium":0.7213200045778201,"strike":53.4264000915564,"iv":0.29564733171419005,"gamma":0.06858476227985076,"theta":-0.023732482266055895,"vega":0.050039418121705884,"rho":-0.012310805612790932,"breakevenPct":6.1184893356277525},{"delta":0.3,"premium":0.7790345837953222,"strike":54.38712778393763,"iv":0.25190614982727544,"gamma":0.08819027543704375,"theta":-0.02159289281980478,"vega":0.05465587914914874,"rho":-0.014757299330252084,"breakevenPct":4.509987174666359},{"delta":0.35,"premium":0.8404050799708063,"strike":55.10270053313871,"iv":0.21938113642745907,"gamma":0.10721839368438453,"theta":-0.019593125266651926,"vega":0.058256616537182615,"rho":-0.017200378952564214,"breakevenPct":3.3446821283079817},{"delta":0.4,"premium":0.9130821918208536,"strike":55.58721461213902,"iv":0.19867930730769764,"gamma":0.12393023422090399,"theta":-0.017851831515981968,"vega":0.060446955107415865,"rho":-0.01962952525735333,"breakevenPct":2.6110929456391734},{"delta":0.45,"premium":0.9867323335307578,"strike":56.042663031020936,"iv":0.1791376565745039,"gamma":0.13982470189388999,"theta":-0.016113696539303512,"vega":0.062231414733649404,"rho":-0.022043327099073595,"breakevenPct":1.9310105139113327},{"delta":0.5,"premium":1.0659820826184285,"strike":56.33084393679429,"iv":0.16627261847260627,"gamma":0.15101533949356188,"theta":-0.014393739724341588,"vega":0.06168011589751171,"rho":-0.024368824385966676,"breakevenPct":1.5588495650590386},{"delta":0.55,"premium":1.1452318317060994,"strike":56.61902484256763,"iv":0.15340758037070862,"gamma":0.16220597709323378,"theta":-0.012673782909379662,"vega":0.061128817061374026,"rho":-0.026694321672859764,"breakevenPct":1.1866886162067445},{"delta":0.6,"premium":1.22448158079377,"strike":56.907205748340985,"iv":0.14054254226881102,"gamma":0.17339661469290563,"theta":-0.010953826094417739,"vega":0.06057751822523634,"rho":-0.029019818959752846,"breakevenPct":0.8145276673544508},{"delta":0.65,"premium":1.4632075471698116,"strike":57.26650943396226,"iv":0.14133042452830188,"gamma":0.16487382075471696,"theta":-0.010000235849056602,"vega":0.05789481132075471,"rho":-0.03135205979809594,"breakevenPct":0.5997472625713339},{"delta":0.7,"premium":1.7776729559748428,"strike":57.659591194968556,"iv":0.14860243710691823,"gamma":0.14698860062893082,"theta":-0.00941061320754717,"vega":0.0541998427672956,"rho":-0.03368750332606573,"breakevenPct":0.4597110099862629},{"delta":0.75,"premium":2.1315967523680657,"strike":58.09066305818674,"iv":0.15696711772665767,"gamma":0.12811826792963463,"theta":-0.008782138024357239,"vega":0.05017496617050067,"rho":-0.036047295561725236,"breakevenPct":0.32229015707396563},{"delta":0.8,"premium":2.7405277401894454,"strike":58.767253044654936,"iv":0.17239336941813263,"gamma":0.10288146143437077,"theta":-0.007902571041948579,"vega":0.044017997293640046,"rho":-0.038564445863498796,"breakevenPct":0.20177181249467072}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":61.88179409907333,"iv":0.37284660598524,"gamma":0.04765476470519431,"theta":-0.029839168995385648,"vega":0.04417852759806086,"rho":0.007984461009830402,"breakevenPct":11.340922869742304},{"delta":0.25,"premium":0.6340491331273352,"strike":59.63803467490659,"iv":0.28136682944209923,"gamma":0.07199225594592562,"theta":-0.026017612539755677,"vega":0.05008590010419099,"rho":0.009990432500103558,"breakevenPct":7.360320285062208},{"delta":0.3,"premium":0.5071469313227162,"strike":57.84760818313942,"iv":0.17056519168501685,"gamma":0.12779755707416443,"theta":-0.018091694465843144,"vega":0.05433608974199437,"rho":0.011834431382699472,"breakevenPct":3.9450572042432173},{"delta":0.35,"premium":0.6425390734650585,"strike":57.48656247075984,"iv":0.17346871657546845,"gamma":0.132752626361289,"theta":-0.01964055234071096,"vega":0.057434843842278725,"rho":0.013903399523491325,"breakevenPct":3.5431092700835496},{"delta":0.4,"premium":0.777931215607401,"strike":57.125516758380265,"iv":0.17637224146592,"gamma":0.13770769564841362,"theta":-0.021189410215578783,"vega":0.060533597942563085,"rho":0.015972367664283182,"breakevenPct":3.141161335923882},{"delta":0.45,"premium":0.8732795881451559,"strike":56.78542405268819,"iv":0.1690631532661569,"gamma":0.14804641875773092,"theta":-0.021080056168661095,"vega":0.06169673422381244,"rho":0.018024461909995217,"breakevenPct":2.7052077677829582},{"delta":0.5,"premium":0.947288061410448,"strike":56.45649750484245,"iv":0.1563116170449954,"gamma":0.1612541682204074,"theta":-0.020087017200650314,"vega":0.061828352001782334,"rho":0.020067563814953792,"breakevenPct":2.251132109463663},{"delta":0.55,"premium":1.02129653467574,"strike":56.12757095699671,"iv":0.1435600808238339,"gamma":0.1744619176830839,"theta":-0.01909397823263953,"vega":0.061959969779752225,"rho":0.022110665719912367,"breakevenPct":1.7970564511443674},{"delta":0.6,"premium":1.1486480083196837,"strike":55.82843824640055,"iv":0.13698219369983483,"gamma":0.17558969962863816,"theta":-0.018175480088680116,"vega":0.060036166284316524,"rho":0.024249841512491183,"breakevenPct":1.4910692104029761},{"delta":0.65,"premium":1.3097955021222265,"strike":55.548181735439606,"iv":0.13431568703547936,"gamma":0.1690640908232802,"theta":-0.017304208069505517,"vega":0.05681012897568441,"rho":0.026449885929250884,"breakevenPct":1.2789049475629328},{"delta":0.7,"premium":1.470942995924769,"strike":55.26792522447866,"iv":0.13164918037112386,"gamma":0.16253848201792223,"theta":-0.01643293605033092,"vega":0.0535840916670523,"rho":0.028649930346010582,"breakevenPct":1.0667406847228897},{"delta":0.75,"premium":1.6445035460992905,"strike":54.977710233029384,"iv":0.12954133738601822,"gamma":0.15505623100303953,"theta":-0.01557548125633232,"vega":0.05021023302938197,"rho":0.030845379854331324,"breakevenPct":0.858948662502088},{"delta":0.8,"premium":2.0877659574468086,"strike":54.47112462006079,"iv":0.13957173252279637,"gamma":0.12678875379939208,"theta":-0.01501823708206687,"vega":0.04362462006079027,"rho":0.032940994533841896,"breakevenPct":0.7461535046448133},{"delta":0.85,"premium":2.544241573033707,"strike":53.950842696629216,"iv":0.14931783707865168,"gamma":0.09855828651685397,"theta":-0.014362359550561801,"vega":0.03683637640449439,"rho":0.03502596128398464,"breakevenPct":0.6324978084483804},{"delta":0.9,"premium":3.176264044943821,"strike":53.24859550561798,"iv":0.1552869382022472,"gamma":0.07081952247191009,"theta":-0.012396067415730336,"vega":0.02735603932584269,"rho":0.036969462686812074,"breakevenPct":0.5074092457459851}],"put":[{"delta":0.1,"premium":0.5702232673694584,"strike":44.89044653473891,"iv":0.6805822313504167,"gamma":0.015997234715629728,"theta":-0.03212555672873249,"vega":0.0274335012534627,"rho":-0.0050422875118367825,"breakevenPct":21.054108893178736},{"delta":0.15,"premium":0.625,"strike":49.42217236290508,"iv":0.4802808096040455,"gamma":0.030874688383611067,"theta":-0.029458617635790607,"vega":0.03678528745785199,"rho":-0.007444459976765264,"breakevenPct":13.079493475409548},{"delta":0.2,"premium":0.6533548289652783,"strike":52.06709657930556,"iv":0.35380966966566896,"gamma":0.05019970241972334,"theta":-0.025599704837725716,"vega":0.04416765225124981,"rho":-0.009866441218723,"breakevenPct":8.418700124082138},{"delta":0.25,"premium":0.7213200045778201,"strike":53.4264000915564,"iv":0.29564733171419005,"gamma":0.06858476227985076,"theta":-0.023732482266055895,"vega":0.050039418121705884,"rho":-0.012310805612790932,"breakevenPct":6.1184893356277525},{"delta":0.3,"premium":0.7790345837953222,"strike":54.38712778393763,"iv":0.25190614982727544,"gamma":0.08819027543704375,"theta":-0.02159289281980478,"vega":0.05465587914914874,"rho":-0.014757299330252084,"breakevenPct":4.509987174666359},{"delta":0.35,"premium":0.8404050799708063,"strike":55.10270053313871,"iv":0.21938113642745907,"gamma":0.10721839368438453,"theta":-0.019593125266651926,"vega":0.058256616537182615,"rho":-0.017200378952564214,"breakevenPct":3.3446821283079817},{"delta":0.4,"premium":0.9130821918208536,"strike":55.58721461213902,"iv":0.19867930730769764,"gamma":0.12393023422090399,"theta":-0.017851831515981968,"vega":0.060446955107415865,"rho":-0.01962952525735333,"breakevenPct":2.6110929456391734},{"delta":0.45,"premium":0.9867323335307578,"strike":56.042663031020936,"iv":0.1791376565745039,"gamma":0.13982470189388999,"theta":-0.016113696539303512,"vega":0.062231414733649404,"rho":-0.022043327099073595,"breakevenPct":1.9310105139113327},{"delta":0.5,"premium":1.0659820826184285,"strike":56.33084393679429,"iv":0.16627261847260627,"gamma":0.15101533949356188,"theta":-0.014393739724341588,"vega":0.06168011589751171,"rho":-0.024368824385966676,"breakevenPct":1.5588495650590386},{"delta":0.55,"premium":1.1452318317060994,"strike":56.61902484256763,"iv":0.15340758037070862,"gamma":0.16220597709323378,"theta":-0.012673782909379662,"vega":0.061128817061374026,"rho":-0.026694321672859764,"breakevenPct":1.1866886162067445},{"delta":0.6,"premium":1.22448158079377,"strike":56.907205748340985,"iv":0.14054254226881102,"gamma":0.17339661469290563,"theta":-0.010953826094417739,"vega":0.06057751822523634,"rho":-0.029019818959752846,"breakevenPct":0.8145276673544508},{"delta":0.65,"premium":1.4632075471698116,"strike":57.26650943396226,"iv":0.14133042452830188,"gamma":0.16487382075471696,"theta":-0.010000235849056602,"vega":0.05789481132075471,"rho":-0.03135205979809594,"breakevenPct":0.5997472625713339},{"delta":0.7,"premium":1.7776729559748428,"strike":57.659591194968556,"iv":0.14860243710691823,"gamma":0.14698860062893082,"theta":-0.00941061320754717,"vega":0.0541998427672956,"rho":-0.03368750332606573,"breakevenPct":0.4597110099862629},{"delta":0.75,"premium":2.1315967523680657,"strike":58.09066305818674,"iv":0.15696711772665767,"gamma":0.12811826792963463,"theta":-0.008782138024357239,"vega":0.05017496617050067,"rho":-0.036047295561725236,"breakevenPct":0.32229015707396563},{"delta":0.8,"premium":2.7405277401894454,"strike":58.767253044654936,"iv":0.17239336941813263,"gamma":0.10288146143437077,"theta":-0.007902571041948579,"vega":0.044017997293640046,"rho":-0.038564445863498796,"breakevenPct":0.20177181249467072}]}},"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"}}