{"symbol":"DFUV","url":"https://intraalpha.com/companies/DFUV","capturedAt":"2026-10-22T21:41:43.804Z","state":"ready","quote":{"symbol":"DFUV","last_price":56.58,"prev_close":56.57,"regular_close":56.58,"change":0.01,"change_pct":0.0177,"regular_change":0.01,"regular_change_pct":0.0177,"extended_change":0,"extended_change_pct":0,"bid":56.22,"ask":57.02,"bid_size":5300,"ask_size":5300,"volume":309446,"vwap":56.345455,"open":56.31,"high":56.58,"low":56.11,"close":56.58,"trade_count":1564,"last_trade_at":"2026-10-22T20:10:00.002504431Z","last_quote_at":"2026-10-22T20:26:13.083546126Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:41:37.652289789-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":15100000000,"net_expense_ratio":0.0021,"portfolio_turnover":0.05,"dividend_yield":0.0134,"inception_date":"1998-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:41:42.791037+00:00"},"optionObservedAt":"2026-10-22T19:54:58.419Z","bars":[{"c":55.89,"h":55.9,"l":55.89,"n":9,"o":55.9,"t":"2026-10-15T13:30:00Z","v":2215,"vw":55.892794},{"c":55.82,"h":55.87,"l":55.76,"n":43,"o":55.82,"t":"2026-10-15T13:35:00Z","v":4699,"vw":55.816689},{"c":55.79,"h":55.9,"l":55.79,"n":24,"o":55.825,"t":"2026-10-15T13:40:00Z","v":2403,"vw":55.856118},{"c":55.8,"h":55.8,"l":55.755,"n":30,"o":55.79,"t":"2026-10-15T13:45:00Z","v":6192,"vw":55.778536},{"c":55.725,"h":55.7976,"l":55.725,"n":25,"o":55.79,"t":"2026-10-15T13:50:00Z","v":2121,"vw":55.771317},{"c":55.79,"h":55.79,"l":55.71,"n":32,"o":55.71,"t":"2026-10-15T13:55:00Z","v":2983,"vw":55.763847},{"c":55.84,"h":55.87,"l":55.75,"n":25,"o":55.75,"t":"2026-10-15T14:00:00Z","v":1405,"vw":55.815293},{"c":55.88,"h":55.88,"l":55.85,"n":40,"o":55.85,"t":"2026-10-15T14:05:00Z","v":2283,"vw":55.866877},{"c":55.905,"h":55.92,"l":55.885,"n":21,"o":55.91,"t":"2026-10-15T14:10:00Z","v":1765,"vw":55.90129},{"c":55.92,"h":55.93,"l":55.895,"n":13,"o":55.895,"t":"2026-10-15T14:15:00Z","v":917,"vw":55.921761},{"c":55.89,"h":55.93,"l":55.89,"n":11,"o":55.93,"t":"2026-10-15T14:20:00Z","v":1028,"vw":55.9104},{"c":55.89,"h":55.915,"l":55.89,"n":11,"o":55.89,"t":"2026-10-15T14:25:00Z","v":1545,"vw":55.903888},{"c":55.96,"h":55.96,"l":55.89,"n":18,"o":55.89,"t":"2026-10-15T14:30:00Z","v":2162,"vw":55.927394},{"c":55.97,"h":55.97,"l":55.94,"n":8,"o":55.94,"t":"2026-10-15T14:35:00Z","v":896,"vw":55.951225},{"c":56.005,"h":56.005,"l":55.9501,"n":28,"o":55.9501,"t":"2026-10-15T14:40:00Z","v":3619,"vw":55.96129},{"c":55.98,"h":55.99,"l":55.975,"n":9,"o":55.99,"t":"2026-10-15T14:45:00Z","v":1725,"vw":55.980231},{"c":56.005,"h":56.01,"l":55.99,"n":11,"o":56.005,"t":"2026-10-15T14:50:00Z","v":1228,"vw":56.001846},{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-10-15T14:55:00Z","v":100,"vw":56.02},{"c":56.08,"h":56.08,"l":56.08,"n":2,"o":56.08,"t":"2026-10-15T15:00:00Z","v":105,"vw":56.08},{"c":56.05,"h":56.07,"l":56.05,"n":4,"o":56.07,"t":"2026-10-15T15:05:00Z","v":202,"vw":56.06},{"c":56.075,"h":56.08,"l":56.06,"n":12,"o":56.06,"t":"2026-10-15T15:10:00Z","v":2436,"vw":56.070519},{"c":56.09,"h":56.09,"l":56.09,"n":2,"o":56.09,"t":"2026-10-15T15:15:00Z","v":108,"vw":56.09},{"c":56.075,"h":56.1,"l":56.065,"n":9,"o":56.09,"t":"2026-10-15T15:20:00Z","v":2041,"vw":56.07949},{"c":56.08,"h":56.08,"l":56.065,"n":15,"o":56.065,"t":"2026-10-15T15:25:00Z","v":2664,"vw":56.073783},{"c":56.065,"h":56.065,"l":56.065,"n":2,"o":56.065,"t":"2026-10-15T15:30:00Z","v":223,"vw":56.065},{"c":56.085,"h":56.085,"l":56.085,"n":4,"o":56.085,"t":"2026-10-15T15:40:00Z","v":406,"vw":56.085},{"c":56.06,"h":56.06,"l":56.06,"n":3,"o":56.06,"t":"2026-10-15T15:45:00Z","v":238,"vw":56.06},{"c":56.04,"h":56.0599,"l":56.035,"n":13,"o":56.0599,"t":"2026-10-15T15:50:00Z","v":4389,"vw":56.052739},{"c":56.04,"h":56.04,"l":56.0312,"n":19,"o":56.0312,"t":"2026-10-15T15:55:00Z","v":1093,"vw":56.037041},{"c":56.01,"h":56.03,"l":56.005,"n":15,"o":56.03,"t":"2026-10-15T16:00:00Z","v":981,"vw":56.019516},{"c":56.01,"h":56.01,"l":56.01,"n":2,"o":56.01,"t":"2026-10-15T16:05:00Z","v":105,"vw":56.01},{"c":55.995,"h":55.995,"l":55.995,"n":4,"o":55.995,"t":"2026-10-15T16:10:00Z","v":267,"vw":55.995},{"c":55.97,"h":55.99,"l":55.97,"n":6,"o":55.99,"t":"2026-10-15T16:15:00Z","v":505,"vw":55.978},{"c":55.98,"h":55.98,"l":55.98,"n":3,"o":55.98,"t":"2026-10-15T16:20:00Z","v":233,"vw":55.98},{"c":55.995,"h":55.995,"l":55.99,"n":9,"o":55.995,"t":"2026-10-15T16:25:00Z","v":599,"vw":55.992597},{"c":56.015,"h":56.04,"l":56,"n":11,"o":56,"t":"2026-10-15T16:35:00Z","v":1179,"vw":56.032591},{"c":56.01,"h":56.01,"l":56.01,"n":4,"o":56.01,"t":"2026-10-15T16:40:00Z","v":309,"vw":56.01},{"c":55.99,"h":55.99,"l":55.99,"n":1,"o":55.99,"t":"2026-10-15T16:45:00Z","v":100,"vw":55.99},{"c":55.95,"h":55.95,"l":55.95,"n":4,"o":55.95,"t":"2026-10-15T16:50:00Z","v":1095,"vw":55.95},{"c":55.97,"h":55.97,"l":55.97,"n":3,"o":55.97,"t":"2026-10-15T16:55:00Z","v":122,"vw":55.97},{"c":55.985,"h":55.985,"l":55.985,"n":2,"o":55.985,"t":"2026-10-15T17:00:00Z","v":438,"vw":55.985},{"c":55.99,"h":55.99,"l":55.99,"n":10,"o":55.99,"t":"2026-10-15T17:05:00Z","v":323,"vw":55.99},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-15T17:10:00Z","v":263,"vw":56},{"c":56.02,"h":56.02,"l":56.005,"n":7,"o":56.005,"t":"2026-10-15T17:15:00Z","v":542,"vw":56.015571},{"c":56.0399,"h":56.0399,"l":56.0399,"n":1,"o":56.0399,"t":"2026-10-15T17:25:00Z","v":535,"vw":56.0399},{"c":56.035,"h":56.035,"l":56.035,"n":2,"o":56.035,"t":"2026-10-15T17:30:00Z","v":109,"vw":56.035},{"c":56.04,"h":56.06,"l":56.04,"n":7,"o":56.06,"t":"2026-10-15T17:35:00Z","v":745,"vw":56.056879},{"c":56.065,"h":56.065,"l":56.045,"n":7,"o":56.045,"t":"2026-10-15T17:40:00Z","v":623,"vw":56.052966},{"c":56.06,"h":56.06,"l":56.05,"n":9,"o":56.055,"t":"2026-10-15T17:45:00Z","v":477,"vw":56.056725},{"c":56.06,"h":56.06,"l":56.06,"n":6,"o":56.06,"t":"2026-10-15T17:50:00Z","v":468,"vw":56.06},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-10-15T17:55:00Z","v":100,"vw":56.08},{"c":56.0601,"h":56.08,"l":56.0601,"n":17,"o":56.075,"t":"2026-10-15T18:00:00Z","v":3248,"vw":56.070737},{"c":56.06,"h":56.06,"l":56.06,"n":2,"o":56.06,"t":"2026-10-15T18:05:00Z","v":112,"vw":56.06},{"c":56.0001,"h":56.0001,"l":55.99,"n":23,"o":55.995,"t":"2026-10-15T18:30:00Z","v":3051,"vw":55.995197},{"c":56.015,"h":56.015,"l":56.01,"n":13,"o":56.015,"t":"2026-10-15T18:35:00Z","v":2485,"vw":56.011926},{"c":56.0076,"h":56.01,"l":55.995,"n":13,"o":55.995,"t":"2026-10-15T18:40:00Z","v":691,"vw":56.006172},{"c":56.005,"h":56.0058,"l":56.005,"n":27,"o":56.005,"t":"2026-10-15T18:45:00Z","v":4537,"vw":56.005018},{"c":56.02,"h":56.0201,"l":56.02,"n":16,"o":56.02,"t":"2026-10-15T18:50:00Z","v":1954,"vw":56.020089},{"c":56.02,"h":56.02,"l":56.005,"n":51,"o":56.015,"t":"2026-10-15T18:55:00Z","v":3148,"vw":56.0117},{"c":56.06,"h":56.065,"l":56.02,"n":54,"o":56.02,"t":"2026-10-15T19:00:00Z","v":5180,"vw":56.03159},{"c":56.08,"h":56.08,"l":56.07,"n":10,"o":56.07,"t":"2026-10-15T19:05:00Z","v":734,"vw":56.075368},{"c":56.085,"h":56.095,"l":56.085,"n":13,"o":56.09,"t":"2026-10-15T19:10:00Z","v":3361,"vw":56.091746},{"c":56.115,"h":56.119,"l":56.1,"n":79,"o":56.11,"t":"2026-10-15T19:15:00Z","v":27755,"vw":56.112052},{"c":56.135,"h":56.14,"l":56.12,"n":69,"o":56.12,"t":"2026-10-15T19:20:00Z","v":4715,"vw":56.132046},{"c":56.1,"h":56.1301,"l":56.1,"n":54,"o":56.12,"t":"2026-10-15T19:25:00Z","v":2081,"vw":56.115675},{"c":56.115,"h":56.115,"l":56.085,"n":62,"o":56.096,"t":"2026-10-15T19:30:00Z","v":5244,"vw":56.093041},{"c":56.12,"h":56.12,"l":56.1,"n":81,"o":56.1101,"t":"2026-10-15T19:35:00Z","v":9395,"vw":56.115113},{"c":56.115,"h":56.125,"l":56.105,"n":96,"o":56.11,"t":"2026-10-15T19:40:00Z","v":44204,"vw":56.11301},{"c":56.11,"h":56.125,"l":56.11,"n":42,"o":56.125,"t":"2026-10-15T19:45:00Z","v":1532,"vw":56.119931},{"c":56.12,"h":56.12,"l":56.09,"n":51,"o":56.09,"t":"2026-10-15T19:50:00Z","v":1910,"vw":56.103353},{"c":56.145,"h":56.16,"l":56.115,"n":74,"o":56.125,"t":"2026-10-15T19:55:00Z","v":3431,"vw":56.140375},{"c":56.12,"h":56.12,"l":56.12,"n":6,"o":56.12,"t":"2026-10-15T20:00:00Z","v":172,"vw":56.12},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-16T13:25:00Z","v":200,"vw":56.39},{"c":56.34,"h":56.4499,"l":56.27,"n":19,"o":56.4,"t":"2026-10-16T13:30:00Z","v":8067,"vw":56.365078},{"c":56.52,"h":56.525,"l":56.36,"n":33,"o":56.36,"t":"2026-10-16T13:35:00Z","v":4406,"vw":56.455341},{"c":56.51,"h":56.54,"l":56.4799,"n":29,"o":56.52,"t":"2026-10-16T13:40:00Z","v":4821,"vw":56.514299},{"c":56.52,"h":56.53,"l":56.47,"n":35,"o":56.515,"t":"2026-10-16T13:45:00Z","v":4649,"vw":56.491974},{"c":56.4999,"h":56.535,"l":56.4999,"n":11,"o":56.53,"t":"2026-10-16T13:50:00Z","v":1286,"vw":56.51351},{"c":56.46,"h":56.47,"l":56.46,"n":3,"o":56.47,"t":"2026-10-16T13:55:00Z","v":551,"vw":56.46637},{"c":56.435,"h":56.495,"l":56.43,"n":24,"o":56.46,"t":"2026-10-16T14:00:00Z","v":2325,"vw":56.450146},{"c":56.435,"h":56.44,"l":56.41,"n":29,"o":56.44,"t":"2026-10-16T14:05:00Z","v":4322,"vw":56.415877},{"c":56.37,"h":56.43,"l":56.37,"n":5,"o":56.43,"t":"2026-10-16T14:10:00Z","v":600,"vw":56.4},{"c":56.37,"h":56.37,"l":56.37,"n":11,"o":56.37,"t":"2026-10-16T14:15:00Z","v":760,"vw":56.37},{"c":56.42,"h":56.42,"l":56.42,"n":1,"o":56.42,"t":"2026-10-16T14:20:00Z","v":100,"vw":56.42},{"c":56.4151,"h":56.4151,"l":56.405,"n":15,"o":56.41,"t":"2026-10-16T14:25:00Z","v":1905,"vw":56.408739},{"c":56.4301,"h":56.4301,"l":56.41,"n":18,"o":56.42,"t":"2026-10-16T14:30:00Z","v":2604,"vw":56.420791},{"c":56.42,"h":56.42,"l":56.405,"n":2,"o":56.405,"t":"2026-10-16T14:35:00Z","v":206,"vw":56.412282},{"c":56.39,"h":56.4099,"l":56.39,"n":7,"o":56.4099,"t":"2026-10-16T14:40:00Z","v":3964,"vw":56.40467},{"c":56.41,"h":56.42,"l":56.41,"n":5,"o":56.42,"t":"2026-10-16T14:45:00Z","v":334,"vw":56.416667},{"c":56.4299,"h":56.455,"l":56.42,"n":6,"o":56.455,"t":"2026-10-16T14:50:00Z","v":556,"vw":56.443613},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-16T14:55:00Z","v":100,"vw":56.45},{"c":56.455,"h":56.455,"l":56.435,"n":11,"o":56.44,"t":"2026-10-16T15:00:00Z","v":8161,"vw":56.440261},{"c":56.425,"h":56.44,"l":56.425,"n":5,"o":56.44,"t":"2026-10-16T15:05:00Z","v":357,"vw":56.43065},{"c":56.405,"h":56.42,"l":56.4,"n":8,"o":56.4,"t":"2026-10-16T15:10:00Z","v":1323,"vw":56.407695},{"c":56.39,"h":56.395,"l":56.39,"n":3,"o":56.395,"t":"2026-10-16T15:15:00Z","v":1037,"vw":56.392544},{"c":56.34,"h":56.35,"l":56.34,"n":6,"o":56.35,"t":"2026-10-16T15:20:00Z","v":1731,"vw":56.349372},{"c":56.34,"h":56.3486,"l":56.34,"n":8,"o":56.3486,"t":"2026-10-16T15:25:00Z","v":1432,"vw":56.346956},{"c":56.345,"h":56.345,"l":56.3139,"n":6,"o":56.3139,"t":"2026-10-16T15:30:00Z","v":2192,"vw":56.34197},{"c":56.325,"h":56.325,"l":56.32,"n":13,"o":56.32,"t":"2026-10-16T15:35:00Z","v":838,"vw":56.321284},{"c":56.32,"h":56.32,"l":56.32,"n":4,"o":56.32,"t":"2026-10-16T15:40:00Z","v":361,"vw":56.32},{"c":56.29,"h":56.295,"l":56.27,"n":6,"o":56.27,"t":"2026-10-16T15:45:00Z","v":565,"vw":56.289595},{"c":56.26,"h":56.265,"l":56.26,"n":4,"o":56.265,"t":"2026-10-16T15:50:00Z","v":272,"vw":56.263069},{"c":56.18,"h":56.18,"l":56.175,"n":8,"o":56.175,"t":"2026-10-16T15:55:00Z","v":575,"vw":56.176919},{"c":56.15,"h":56.17,"l":56.15,"n":7,"o":56.17,"t":"2026-10-16T16:00:00Z","v":338,"vw":56.163769},{"c":56.175,"h":56.185,"l":56.165,"n":8,"o":56.165,"t":"2026-10-16T16:05:00Z","v":1242,"vw":56.180697},{"c":56.18,"h":56.19,"l":56.18,"n":12,"o":56.185,"t":"2026-10-16T16:10:00Z","v":1877,"vw":56.188298},{"c":56.23,"h":56.235,"l":56.23,"n":8,"o":56.235,"t":"2026-10-16T16:15:00Z","v":387,"vw":56.233295},{"c":56.21,"h":56.21,"l":56.195,"n":12,"o":56.195,"t":"2026-10-16T16:20:00Z","v":2940,"vw":56.197802},{"c":56.1799,"h":56.21,"l":56.1799,"n":17,"o":56.2,"t":"2026-10-16T16:25:00Z","v":4411,"vw":56.193095},{"c":56.19,"h":56.19,"l":56.17,"n":8,"o":56.1775,"t":"2026-10-16T16:30:00Z","v":590,"vw":56.177539},{"c":56.15,"h":56.16,"l":56.15,"n":8,"o":56.16,"t":"2026-10-16T16:35:00Z","v":488,"vw":56.157845},{"c":56.155,"h":56.16,"l":56.135,"n":25,"o":56.135,"t":"2026-10-16T16:40:00Z","v":3141,"vw":56.142433},{"c":56.1,"h":56.105,"l":56.0999,"n":17,"o":56.1,"t":"2026-10-16T16:50:00Z","v":1056,"vw":56.101571},{"c":56.11,"h":56.12,"l":56.11,"n":10,"o":56.12,"t":"2026-10-16T16:55:00Z","v":1849,"vw":56.113079},{"c":56.055,"h":56.11,"l":56.055,"n":14,"o":56.11,"t":"2026-10-16T17:00:00Z","v":2170,"vw":56.082738},{"c":55.9812,"h":56.03,"l":55.9812,"n":18,"o":56.03,"t":"2026-10-16T17:05:00Z","v":1371,"vw":56.001007},{"c":55.995,"h":56,"l":55.995,"n":10,"o":56,"t":"2026-10-16T17:10:00Z","v":3032,"vw":55.995508},{"c":55.945,"h":55.985,"l":55.945,"n":21,"o":55.98,"t":"2026-10-16T17:15:00Z","v":2129,"vw":55.966133},{"c":55.96,"h":55.96,"l":55.945,"n":11,"o":55.945,"t":"2026-10-16T17:20:00Z","v":1960,"vw":55.948676},{"c":56.01,"h":56.01,"l":56,"n":5,"o":56,"t":"2026-10-16T17:25:00Z","v":2376,"vw":56.00043},{"c":56.07,"h":56.0701,"l":56.04,"n":34,"o":56.06,"t":"2026-10-16T17:30:00Z","v":8582,"vw":56.067759},{"c":56.07,"h":56.08,"l":56.07,"n":9,"o":56.08,"t":"2026-10-16T17:35:00Z","v":593,"vw":56.074062},{"c":56.13,"h":56.13,"l":56.08,"n":8,"o":56.08,"t":"2026-10-16T17:40:00Z","v":886,"vw":56.107222},{"c":56.08,"h":56.08,"l":56.08,"n":4,"o":56.08,"t":"2026-10-16T17:45:00Z","v":114,"vw":56.08},{"c":56.02,"h":56.06,"l":56.02,"n":16,"o":56.06,"t":"2026-10-16T17:50:00Z","v":1820,"vw":56.030359},{"c":55.98,"h":56.0012,"l":55.98,"n":9,"o":56.0012,"t":"2026-10-16T17:55:00Z","v":1182,"vw":55.994481},{"c":55.96,"h":55.965,"l":55.94,"n":19,"o":55.965,"t":"2026-10-16T18:00:00Z","v":2418,"vw":55.952046},{"c":55.97,"h":55.97,"l":55.9388,"n":41,"o":55.945,"t":"2026-10-16T18:05:00Z","v":29021,"vw":55.957477},{"c":55.95,"h":55.9851,"l":55.95,"n":13,"o":55.9851,"t":"2026-10-16T18:15:00Z","v":1379,"vw":55.976575},{"c":55.955,"h":55.955,"l":55.95,"n":7,"o":55.95,"t":"2026-10-16T18:20:00Z","v":346,"vw":55.951721},{"c":55.93,"h":55.94,"l":55.93,"n":7,"o":55.94,"t":"2026-10-16T18:25:00Z","v":853,"vw":55.932392},{"c":55.9599,"h":55.96,"l":55.93,"n":22,"o":55.935,"t":"2026-10-16T18:30:00Z","v":2288,"vw":55.945419},{"c":55.96,"h":55.96,"l":55.935,"n":14,"o":55.935,"t":"2026-10-16T18:35:00Z","v":780,"vw":55.951556},{"c":55.975,"h":55.975,"l":55.975,"n":2,"o":55.975,"t":"2026-10-16T18:45:00Z","v":406,"vw":55.975},{"c":55.96,"h":55.9739,"l":55.96,"n":10,"o":55.97,"t":"2026-10-16T18:50:00Z","v":2177,"vw":55.961846},{"c":55.9701,"h":55.9701,"l":55.9424,"n":14,"o":55.955,"t":"2026-10-16T18:55:00Z","v":3019,"vw":55.956254},{"c":55.97,"h":55.985,"l":55.97,"n":12,"o":55.98,"t":"2026-10-16T19:00:00Z","v":935,"vw":55.978608},{"c":55.92,"h":55.9799,"l":55.91,"n":69,"o":55.96,"t":"2026-10-16T19:05:00Z","v":13412,"vw":55.923829},{"c":55.98,"h":55.98,"l":55.93,"n":17,"o":55.93,"t":"2026-10-16T19:10:00Z","v":3004,"vw":55.936345},{"c":55.965,"h":56.0498,"l":55.955,"n":127,"o":56.01,"t":"2026-10-16T19:15:00Z","v":71484,"vw":55.99285},{"c":55.98,"h":56.02,"l":55.98,"n":25,"o":55.99,"t":"2026-10-16T19:20:00Z","v":23903,"vw":56.000061},{"c":55.985,"h":55.985,"l":55.985,"n":10,"o":55.985,"t":"2026-10-16T19:25:00Z","v":511,"vw":55.985},{"c":55.98,"h":56.023,"l":55.98,"n":31,"o":56.02,"t":"2026-10-16T19:30:00Z","v":2360,"vw":56.012942},{"c":55.99,"h":56.0201,"l":55.98,"n":21,"o":56.0201,"t":"2026-10-16T19:35:00Z","v":2913,"vw":55.996927},{"c":55.96,"h":55.985,"l":55.96,"n":42,"o":55.98,"t":"2026-10-16T19:40:00Z","v":5318,"vw":55.978458},{"c":55.98,"h":56,"l":55.96,"n":27,"o":55.96,"t":"2026-10-16T19:45:00Z","v":790,"vw":55.97},{"c":56.0472,"h":56.05,"l":56,"n":21,"o":56,"t":"2026-10-16T19:50:00Z","v":1673,"vw":56.038379},{"c":56.085,"h":56.085,"l":56.03,"n":45,"o":56.03,"t":"2026-10-16T19:55:00Z","v":2869,"vw":56.059936},{"c":56.05,"h":56.05,"l":56.05,"n":5,"o":56.05,"t":"2026-10-16T20:00:00Z","v":299,"vw":56.05},{"c":56.2499,"h":56.2499,"l":56.13,"n":10,"o":56.13,"t":"2026-10-19T13:30:00Z","v":2539,"vw":56.227192},{"c":56.21,"h":56.22,"l":56.17,"n":22,"o":56.18,"t":"2026-10-19T13:35:00Z","v":3099,"vw":56.188716},{"c":56.15,"h":56.21,"l":56.15,"n":30,"o":56.205,"t":"2026-10-19T13:40:00Z","v":3771,"vw":56.165284},{"c":56.135,"h":56.14,"l":56.115,"n":22,"o":56.14,"t":"2026-10-19T13:45:00Z","v":2888,"vw":56.127481},{"c":56.105,"h":56.145,"l":56.095,"n":31,"o":56.135,"t":"2026-10-19T13:50:00Z","v":5921,"vw":56.125784},{"c":56.1,"h":56.135,"l":56.0951,"n":8,"o":56.13,"t":"2026-10-19T13:55:00Z","v":1564,"vw":56.118791},{"c":56.06,"h":56.11,"l":56.055,"n":31,"o":56.095,"t":"2026-10-19T14:00:00Z","v":6109,"vw":56.088699},{"c":56.11,"h":56.11,"l":56.09,"n":12,"o":56.09,"t":"2026-10-19T14:05:00Z","v":1195,"vw":56.096611},{"c":56.13,"h":56.13,"l":56.09,"n":18,"o":56.09,"t":"2026-10-19T14:10:00Z","v":3207,"vw":56.113286},{"c":56.1688,"h":56.17,"l":56.155,"n":18,"o":56.155,"t":"2026-10-19T14:15:00Z","v":2205,"vw":56.162625},{"c":56.095,"h":56.15,"l":56.09,"n":7,"o":56.15,"t":"2026-10-19T14:20:00Z","v":1185,"vw":56.11706},{"c":56.1,"h":56.1,"l":56.1,"n":4,"o":56.1,"t":"2026-10-19T14:25:00Z","v":199,"vw":56.1},{"c":56.025,"h":56.105,"l":56.025,"n":17,"o":56.105,"t":"2026-10-19T14:30:00Z","v":2071,"vw":56.05227},{"c":56.03,"h":56.055,"l":56.03,"n":6,"o":56.055,"t":"2026-10-19T14:35:00Z","v":837,"vw":56.043925},{"c":56.0159,"h":56.04,"l":56.0159,"n":10,"o":56.04,"t":"2026-10-19T14:40:00Z","v":1117,"vw":56.02608},{"c":56.015,"h":56.04,"l":56.015,"n":6,"o":56.015,"t":"2026-10-19T14:45:00Z","v":600,"vw":56.026024},{"c":56.02,"h":56.02,"l":55.99,"n":14,"o":56,"t":"2026-10-19T14:50:00Z","v":1494,"vw":56.001533},{"c":56.065,"h":56.065,"l":56.05,"n":2,"o":56.05,"t":"2026-10-19T14:55:00Z","v":295,"vw":56.059915},{"c":56.08,"h":56.085,"l":56.08,"n":6,"o":56.08,"t":"2026-10-19T15:05:00Z","v":883,"vw":56.080943},{"c":56.09,"h":56.1,"l":56.09,"n":5,"o":56.09,"t":"2026-10-19T15:10:00Z","v":447,"vw":56.094253},{"c":56.12,"h":56.12,"l":56.11,"n":7,"o":56.11,"t":"2026-10-19T15:15:00Z","v":887,"vw":56.115186},{"c":56.18,"h":56.18,"l":56.15,"n":6,"o":56.15,"t":"2026-10-19T15:20:00Z","v":1488,"vw":56.169327},{"c":56.17,"h":56.18,"l":56.165,"n":6,"o":56.17,"t":"2026-10-19T15:25:00Z","v":699,"vw":56.170833},{"c":56.155,"h":56.16,"l":56.155,"n":2,"o":56.16,"t":"2026-10-19T15:30:00Z","v":327,"vw":56.158471},{"c":56.18,"h":56.18,"l":56.15,"n":7,"o":56.15,"t":"2026-10-19T15:35:00Z","v":692,"vw":56.16638},{"c":56.15,"h":56.16,"l":56.145,"n":20,"o":56.1599,"t":"2026-10-19T15:40:00Z","v":1835,"vw":56.15602},{"c":56.13,"h":56.14,"l":56.12,"n":8,"o":56.14,"t":"2026-10-19T15:45:00Z","v":834,"vw":56.131609},{"c":56.125,"h":56.1258,"l":56.115,"n":26,"o":56.12,"t":"2026-10-19T15:50:00Z","v":2314,"vw":56.120001},{"c":56.095,"h":56.12,"l":56.09,"n":26,"o":56.11,"t":"2026-10-19T15:55:00Z","v":2279,"vw":56.106191},{"c":56.035,"h":56.0901,"l":56.035,"n":7,"o":56.0901,"t":"2026-10-19T16:00:00Z","v":681,"vw":56.050006},{"c":56.01,"h":56.02,"l":56.01,"n":4,"o":56.02,"t":"2026-10-19T16:05:00Z","v":259,"vw":56.015},{"c":56.025,"h":56.03,"l":56.02,"n":6,"o":56.03,"t":"2026-10-19T16:10:00Z","v":576,"vw":56.026852},{"c":56.02,"h":56.03,"l":56.02,"n":6,"o":56.03,"t":"2026-10-19T16:15:00Z","v":594,"vw":56.028288},{"c":56.015,"h":56.015,"l":56.015,"n":7,"o":56.015,"t":"2026-10-19T16:20:00Z","v":707,"vw":56.015},{"c":56.015,"h":56.025,"l":56.01,"n":29,"o":56.0201,"t":"2026-10-19T16:25:00Z","v":3380,"vw":56.019055},{"c":56.0124,"h":56.02,"l":56.0124,"n":10,"o":56.02,"t":"2026-10-19T16:30:00Z","v":896,"vw":56.017254},{"c":56.01,"h":56.01,"l":56.01,"n":3,"o":56.01,"t":"2026-10-19T16:35:00Z","v":393,"vw":56.01},{"c":56.02,"h":56.02,"l":56.02,"n":6,"o":56.02,"t":"2026-10-19T16:40:00Z","v":574,"vw":56.02},{"c":56.01,"h":56.015,"l":56.0099,"n":16,"o":56.015,"t":"2026-10-19T16:45:00Z","v":1759,"vw":56.010442},{"c":55.995,"h":56.01,"l":55.995,"n":4,"o":56.01,"t":"2026-10-19T16:50:00Z","v":316,"vw":56.001173},{"c":56.005,"h":56.015,"l":56.005,"n":13,"o":56.005,"t":"2026-10-19T16:55:00Z","v":1612,"vw":56.011526},{"c":56.015,"h":56.015,"l":56,"n":13,"o":56.01,"t":"2026-10-19T17:00:00Z","v":714,"vw":56.008586},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-19T17:05:00Z","v":164,"vw":56},{"c":56.02,"h":56.02,"l":56.02,"n":5,"o":56.02,"t":"2026-10-19T17:15:00Z","v":556,"vw":56.02},{"c":56.005,"h":56.005,"l":56.005,"n":1,"o":56.005,"t":"2026-10-19T17:20:00Z","v":180,"vw":56.005},{"c":56.015,"h":56.0299,"l":56.015,"n":28,"o":56.02,"t":"2026-10-19T17:25:00Z","v":2590,"vw":56.021179},{"c":56.035,"h":56.035,"l":56.01,"n":15,"o":56.015,"t":"2026-10-19T17:30:00Z","v":1367,"vw":56.020992},{"c":56.015,"h":56.015,"l":56.005,"n":9,"o":56.015,"t":"2026-10-19T17:35:00Z","v":2147,"vw":56.009901},{"c":56.035,"h":56.035,"l":56.005,"n":15,"o":56.005,"t":"2026-10-19T17:40:00Z","v":1403,"vw":56.0267},{"c":56.04,"h":56.04,"l":56.02,"n":8,"o":56.02,"t":"2026-10-19T17:45:00Z","v":488,"vw":56.02814},{"c":56.04,"h":56.04,"l":56.0301,"n":23,"o":56.0301,"t":"2026-10-19T17:50:00Z","v":939,"vw":56.034519},{"c":56.06,"h":56.06,"l":56.04,"n":9,"o":56.04,"t":"2026-10-19T17:55:00Z","v":894,"vw":56.052359},{"c":56.03,"h":56.07,"l":56.03,"n":28,"o":56.07,"t":"2026-10-19T18:00:00Z","v":4437,"vw":56.051153},{"c":56.0503,"h":56.055,"l":56.04,"n":35,"o":56.05,"t":"2026-10-19T18:05:00Z","v":4805,"vw":56.044459},{"c":56.07,"h":56.07,"l":56.045,"n":12,"o":56.05,"t":"2026-10-19T18:10:00Z","v":904,"vw":56.06067},{"c":56.075,"h":56.075,"l":56.065,"n":33,"o":56.07,"t":"2026-10-19T18:15:00Z","v":4834,"vw":56.072437},{"c":56.05,"h":56.065,"l":56.05,"n":11,"o":56.065,"t":"2026-10-19T18:20:00Z","v":992,"vw":56.059122},{"c":56.025,"h":56.05,"l":56.025,"n":25,"o":56.04,"t":"2026-10-19T18:25:00Z","v":2267,"vw":56.037577},{"c":56.005,"h":56.025,"l":56.005,"n":51,"o":56.015,"t":"2026-10-19T18:30:00Z","v":6248,"vw":56.01642},{"c":56.015,"h":56.03,"l":55.995,"n":32,"o":55.995,"t":"2026-10-19T18:35:00Z","v":3350,"vw":56.015901},{"c":56.04,"h":56.04,"l":56.03,"n":34,"o":56.035,"t":"2026-10-19T18:40:00Z","v":2615,"vw":56.035062},{"c":56.065,"h":56.07,"l":56.065,"n":6,"o":56.065,"t":"2026-10-19T18:45:00Z","v":530,"vw":56.065962},{"c":56.045,"h":56.065,"l":56.045,"n":19,"o":56.06,"t":"2026-10-19T18:50:00Z","v":2137,"vw":56.057509},{"c":56.045,"h":56.045,"l":56.045,"n":2,"o":56.045,"t":"2026-10-19T18:55:00Z","v":251,"vw":56.045},{"c":56.055,"h":56.065,"l":56.055,"n":28,"o":56.065,"t":"2026-10-19T19:00:00Z","v":3470,"vw":56.061517},{"c":56.04,"h":56.06,"l":56.04,"n":65,"o":56.055,"t":"2026-10-19T19:05:00Z","v":38027,"vw":56.057063},{"c":56.045,"h":56.06,"l":56.035,"n":132,"o":56.05,"t":"2026-10-19T19:10:00Z","v":21689,"vw":56.043561},{"c":56.07,"h":56.07,"l":56.045,"n":106,"o":56.045,"t":"2026-10-19T19:15:00Z","v":8212,"vw":56.051052},{"c":56.05,"h":56.07,"l":56.045,"n":89,"o":56.065,"t":"2026-10-19T19:20:00Z","v":4259,"vw":56.052488},{"c":56.05,"h":56.065,"l":56.05,"n":60,"o":56.0601,"t":"2026-10-19T19:25:00Z","v":8503,"vw":56.057668},{"c":56.05,"h":56.05,"l":56.045,"n":24,"o":56.045,"t":"2026-10-19T19:30:00Z","v":2286,"vw":56.048215},{"c":56.04,"h":56.065,"l":56.04,"n":20,"o":56.06,"t":"2026-10-19T19:35:00Z","v":1220,"vw":56.053299},{"c":56.06,"h":56.07,"l":56.045,"n":70,"o":56.05,"t":"2026-10-19T19:40:00Z","v":7846,"vw":56.063738},{"c":56.04,"h":56.045,"l":56.04,"n":39,"o":56.045,"t":"2026-10-19T19:45:00Z","v":3319,"vw":56.042007},{"c":56,"h":56.025,"l":55.99,"n":36,"o":56.025,"t":"2026-10-19T19:50:00Z","v":3073,"vw":56.001213},{"c":55.97,"h":56,"l":55.95,"n":43,"o":56,"t":"2026-10-19T19:55:00Z","v":3361,"vw":55.967773},{"c":55.99,"h":55.99,"l":55.99,"n":6,"o":55.99,"t":"2026-10-19T20:00:00Z","v":2022,"vw":55.99},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-20T11:20:00Z","v":370,"vw":55.4},{"c":56.125,"h":56.13,"l":56.03,"n":18,"o":56.03,"t":"2026-10-20T13:30:00Z","v":5318,"vw":56.046937},{"c":56.21,"h":56.21,"l":56.12,"n":58,"o":56.12,"t":"2026-10-20T13:35:00Z","v":9065,"vw":56.162515},{"c":56.195,"h":56.23,"l":56.13,"n":78,"o":56.2,"t":"2026-10-20T13:40:00Z","v":12139,"vw":56.196279},{"c":56.22,"h":56.26,"l":56.16,"n":45,"o":56.19,"t":"2026-10-20T13:45:00Z","v":6559,"vw":56.195048},{"c":56.31,"h":56.31,"l":56.24,"n":27,"o":56.24,"t":"2026-10-20T13:50:00Z","v":5106,"vw":56.274428},{"c":56.33,"h":56.35,"l":56.31,"n":39,"o":56.31,"t":"2026-10-20T13:55:00Z","v":6148,"vw":56.336282},{"c":56.3,"h":56.33,"l":56.29,"n":26,"o":56.33,"t":"2026-10-20T14:00:00Z","v":3983,"vw":56.301351},{"c":56.295,"h":56.295,"l":56.255,"n":32,"o":56.28,"t":"2026-10-20T14:05:00Z","v":5085,"vw":56.281009},{"c":56.265,"h":56.28,"l":56.255,"n":36,"o":56.265,"t":"2026-10-20T14:10:00Z","v":3718,"vw":56.271368},{"c":56.32,"h":56.32,"l":56.28,"n":28,"o":56.28,"t":"2026-10-20T14:15:00Z","v":1826,"vw":56.289314},{"c":56.4,"h":56.4,"l":56.32,"n":34,"o":56.32,"t":"2026-10-20T14:20:00Z","v":2480,"vw":56.355733},{"c":56.43,"h":56.43,"l":56.39,"n":22,"o":56.39,"t":"2026-10-20T14:25:00Z","v":2027,"vw":56.405859},{"c":56.43,"h":56.46,"l":56.415,"n":24,"o":56.44,"t":"2026-10-20T14:30:00Z","v":2730,"vw":56.434519},{"c":56.4,"h":56.42,"l":56.39,"n":13,"o":56.42,"t":"2026-10-20T14:35:00Z","v":2476,"vw":56.40541},{"c":56.45,"h":56.47,"l":56.43,"n":14,"o":56.43,"t":"2026-10-20T14:40:00Z","v":2968,"vw":56.445114},{"c":56.4799,"h":56.48,"l":56.45,"n":17,"o":56.45,"t":"2026-10-20T14:45:00Z","v":2225,"vw":56.461768},{"c":56.51,"h":56.51,"l":56.49,"n":5,"o":56.49,"t":"2026-10-20T14:50:00Z","v":493,"vw":56.5025},{"c":56.525,"h":56.53,"l":56.5212,"n":6,"o":56.53,"t":"2026-10-20T14:55:00Z","v":641,"vw":56.526952},{"c":56.48,"h":56.51,"l":56.48,"n":11,"o":56.51,"t":"2026-10-20T15:00:00Z","v":1239,"vw":56.497383},{"c":56.455,"h":56.47,"l":56.45,"n":18,"o":56.47,"t":"2026-10-20T15:05:00Z","v":1923,"vw":56.460637},{"c":56.31,"h":56.42,"l":56.31,"n":17,"o":56.42,"t":"2026-10-20T15:10:00Z","v":1483,"vw":56.381025},{"c":56.4,"h":56.4001,"l":56.4,"n":3,"o":56.4001,"t":"2026-10-20T15:15:00Z","v":502,"vw":56.40008},{"c":56.37,"h":56.42,"l":56.37,"n":14,"o":56.41,"t":"2026-10-20T15:20:00Z","v":1379,"vw":56.388586},{"c":56.355,"h":56.355,"l":56.344,"n":9,"o":56.35,"t":"2026-10-20T15:25:00Z","v":6288,"vw":56.349636},{"c":56.32,"h":56.355,"l":56.3,"n":31,"o":56.355,"t":"2026-10-20T15:30:00Z","v":3761,"vw":56.321649},{"c":56.35,"h":56.35,"l":56.31,"n":28,"o":56.33,"t":"2026-10-20T15:35:00Z","v":3720,"vw":56.328347},{"c":56.375,"h":56.375,"l":56.355,"n":10,"o":56.355,"t":"2026-10-20T15:40:00Z","v":1203,"vw":56.367994},{"c":56.3499,"h":56.36,"l":56.3499,"n":11,"o":56.36,"t":"2026-10-20T15:45:00Z","v":681,"vw":56.353195},{"c":56.39,"h":56.39,"l":56.34,"n":13,"o":56.34,"t":"2026-10-20T15:50:00Z","v":1955,"vw":56.364711},{"c":56.38,"h":56.4,"l":56.38,"n":12,"o":56.4,"t":"2026-10-20T15:55:00Z","v":5859,"vw":56.398624},{"c":56.345,"h":56.375,"l":56.345,"n":11,"o":56.375,"t":"2026-10-20T16:00:00Z","v":1558,"vw":56.363393},{"c":56.36,"h":56.36,"l":56.35,"n":9,"o":56.35,"t":"2026-10-20T16:05:00Z","v":1099,"vw":56.352},{"c":56.36,"h":56.375,"l":56.3524,"n":11,"o":56.375,"t":"2026-10-20T16:10:00Z","v":1265,"vw":56.355819},{"c":56.32,"h":56.365,"l":56.32,"n":8,"o":56.365,"t":"2026-10-20T16:15:00Z","v":820,"vw":56.325625},{"c":56.33,"h":56.33,"l":56.32,"n":6,"o":56.32,"t":"2026-10-20T16:20:00Z","v":603,"vw":56.32519},{"c":56.3489,"h":56.355,"l":56.32,"n":17,"o":56.32,"t":"2026-10-20T16:25:00Z","v":1318,"vw":56.334951},{"c":56.36,"h":56.37,"l":56.36,"n":20,"o":56.36,"t":"2026-10-20T16:30:00Z","v":3138,"vw":56.364759},{"c":56.36,"h":56.3775,"l":56.355,"n":23,"o":56.36,"t":"2026-10-20T16:35:00Z","v":1060,"vw":56.363673},{"c":56.37,"h":56.375,"l":56.365,"n":24,"o":56.37,"t":"2026-10-20T16:40:00Z","v":3716,"vw":56.370512},{"c":56.4,"h":56.4,"l":56.36,"n":16,"o":56.37,"t":"2026-10-20T16:45:00Z","v":1078,"vw":56.378488},{"c":56.32,"h":56.39,"l":56.32,"n":41,"o":56.39,"t":"2026-10-20T16:50:00Z","v":7575,"vw":56.364218},{"c":56.33,"h":56.34,"l":56.33,"n":13,"o":56.33,"t":"2026-10-20T16:55:00Z","v":554,"vw":56.332427},{"c":56.315,"h":56.33,"l":56.31,"n":16,"o":56.33,"t":"2026-10-20T17:00:00Z","v":996,"vw":56.32375},{"c":56.31,"h":56.32,"l":56.31,"n":21,"o":56.32,"t":"2026-10-20T17:05:00Z","v":1063,"vw":56.312096},{"c":56.335,"h":56.335,"l":56.33,"n":11,"o":56.33,"t":"2026-10-20T17:10:00Z","v":1576,"vw":56.331058},{"c":56.315,"h":56.33,"l":56.315,"n":21,"o":56.32,"t":"2026-10-20T17:15:00Z","v":1630,"vw":56.320425},{"c":56.345,"h":56.345,"l":56.34,"n":8,"o":56.34,"t":"2026-10-20T17:20:00Z","v":262,"vw":56.342863},{"c":56.34,"h":56.35,"l":56.3301,"n":13,"o":56.35,"t":"2026-10-20T17:25:00Z","v":702,"vw":56.343748},{"c":56.36,"h":56.37,"l":56.36,"n":8,"o":56.37,"t":"2026-10-20T17:30:00Z","v":502,"vw":56.364527},{"c":56.36,"h":56.365,"l":56.36,"n":4,"o":56.365,"t":"2026-10-20T17:35:00Z","v":210,"vw":56.3625},{"c":56.39,"h":56.39,"l":56.385,"n":5,"o":56.385,"t":"2026-10-20T17:40:00Z","v":1695,"vw":56.385307},{"c":56.425,"h":56.425,"l":56.42,"n":12,"o":56.42,"t":"2026-10-20T17:50:00Z","v":2307,"vw":56.424371},{"c":56.405,"h":56.405,"l":56.405,"n":3,"o":56.405,"t":"2026-10-20T17:55:00Z","v":376,"vw":56.405},{"c":56.41,"h":56.42,"l":56.41,"n":14,"o":56.42,"t":"2026-10-20T18:00:00Z","v":2206,"vw":56.415551},{"c":56.4289,"h":56.4289,"l":56.41,"n":14,"o":56.42,"t":"2026-10-20T18:05:00Z","v":1302,"vw":56.41987},{"c":56.435,"h":56.435,"l":56.42,"n":8,"o":56.42,"t":"2026-10-20T18:10:00Z","v":1239,"vw":56.422052},{"c":56.42,"h":56.4401,"l":56.42,"n":22,"o":56.4401,"t":"2026-10-20T18:15:00Z","v":3200,"vw":56.430372},{"c":56.405,"h":56.4101,"l":56.405,"n":16,"o":56.41,"t":"2026-10-20T18:20:00Z","v":4951,"vw":56.40933},{"c":56.3999,"h":56.3999,"l":56.3901,"n":9,"o":56.3901,"t":"2026-10-20T18:25:00Z","v":819,"vw":56.394638},{"c":56.41,"h":56.41,"l":56.4099,"n":13,"o":56.41,"t":"2026-10-20T18:30:00Z","v":1004,"vw":56.409984},{"c":56.385,"h":56.385,"l":56.385,"n":10,"o":56.385,"t":"2026-10-20T18:35:00Z","v":843,"vw":56.385},{"c":56.36,"h":56.3876,"l":56.36,"n":21,"o":56.38,"t":"2026-10-20T18:40:00Z","v":5041,"vw":56.381511},{"c":56.3752,"h":56.38,"l":56.36,"n":15,"o":56.36,"t":"2026-10-20T18:45:00Z","v":2390,"vw":56.37543},{"c":56.375,"h":56.3787,"l":56.375,"n":10,"o":56.3787,"t":"2026-10-20T18:50:00Z","v":5984,"vw":56.378589},{"c":56.3999,"h":56.4039,"l":56.3999,"n":10,"o":56.4,"t":"2026-10-20T18:55:00Z","v":1506,"vw":56.400682},{"c":56.405,"h":56.41,"l":56.405,"n":18,"o":56.41,"t":"2026-10-20T19:00:00Z","v":2611,"vw":56.406689},{"c":56.4275,"h":56.43,"l":56.42,"n":20,"o":56.42,"t":"2026-10-20T19:05:00Z","v":6026,"vw":56.426331},{"c":56.37,"h":56.41,"l":56.37,"n":22,"o":56.41,"t":"2026-10-20T19:10:00Z","v":4494,"vw":56.403453},{"c":56.3902,"h":56.3979,"l":56.3701,"n":21,"o":56.38,"t":"2026-10-20T19:15:00Z","v":4883,"vw":56.392064},{"c":56.365,"h":56.395,"l":56.36,"n":25,"o":56.395,"t":"2026-10-20T19:20:00Z","v":9664,"vw":56.367951},{"c":56.395,"h":56.395,"l":56.3639,"n":30,"o":56.365,"t":"2026-10-20T19:25:00Z","v":3832,"vw":56.37377},{"c":56.405,"h":56.41,"l":56.39,"n":77,"o":56.395,"t":"2026-10-20T19:30:00Z","v":45449,"vw":56.40124},{"c":56.39,"h":56.39,"l":56.375,"n":11,"o":56.38,"t":"2026-10-20T19:35:00Z","v":12040,"vw":56.387333},{"c":56.425,"h":56.425,"l":56.425,"n":4,"o":56.425,"t":"2026-10-20T19:40:00Z","v":347,"vw":56.425},{"c":56.43,"h":56.44,"l":56.42,"n":19,"o":56.43,"t":"2026-10-20T19:45:00Z","v":910,"vw":56.433436},{"c":56.44,"h":56.44,"l":56.43,"n":16,"o":56.43,"t":"2026-10-20T19:50:00Z","v":830,"vw":56.43284},{"c":56.435,"h":56.46,"l":56.42,"n":103,"o":56.43,"t":"2026-10-20T19:55:00Z","v":11452,"vw":56.443185},{"c":56.48,"h":56.48,"l":56.48,"n":7,"o":56.48,"t":"2026-10-20T20:00:00Z","v":3685,"vw":56.48},{"c":56.5,"h":56.55,"l":56.5,"n":10,"o":56.55,"t":"2026-10-21T13:30:00Z","v":3435,"vw":56.53956},{"c":56.48,"h":56.49,"l":56.45,"n":22,"o":56.46,"t":"2026-10-21T13:35:00Z","v":1828,"vw":56.470556},{"c":56.43,"h":56.49,"l":56.43,"n":31,"o":56.49,"t":"2026-10-21T13:40:00Z","v":3366,"vw":56.464517},{"c":56.515,"h":56.515,"l":56.42,"n":17,"o":56.42,"t":"2026-10-21T13:45:00Z","v":2018,"vw":56.485619},{"c":56.52,"h":56.545,"l":56.49,"n":22,"o":56.52,"t":"2026-10-21T13:50:00Z","v":4783,"vw":56.519232},{"c":56.495,"h":56.51,"l":56.48,"n":16,"o":56.505,"t":"2026-10-21T13:55:00Z","v":6073,"vw":56.502579},{"c":56.3901,"h":56.465,"l":56.3901,"n":28,"o":56.465,"t":"2026-10-21T14:00:00Z","v":2541,"vw":56.434845},{"c":56.3659,"h":56.38,"l":56.35,"n":9,"o":56.3734,"t":"2026-10-21T14:05:00Z","v":1188,"vw":56.365371},{"c":56.43,"h":56.43,"l":56.36,"n":17,"o":56.36,"t":"2026-10-21T14:10:00Z","v":2643,"vw":56.409},{"c":56.405,"h":56.405,"l":56.405,"n":1,"o":56.405,"t":"2026-10-21T14:15:00Z","v":342,"vw":56.405},{"c":56.415,"h":56.43,"l":56.395,"n":19,"o":56.405,"t":"2026-10-21T14:20:00Z","v":5332,"vw":56.401981},{"c":56.41,"h":56.415,"l":56.405,"n":5,"o":56.405,"t":"2026-10-21T14:25:00Z","v":1597,"vw":56.413797},{"c":56.455,"h":56.455,"l":56.44,"n":17,"o":56.4501,"t":"2026-10-21T14:30:00Z","v":8145,"vw":56.442832},{"c":56.47,"h":56.48,"l":56.46,"n":12,"o":56.47,"t":"2026-10-21T14:35:00Z","v":4148,"vw":56.467184},{"c":56.4599,"h":56.48,"l":56.4599,"n":26,"o":56.48,"t":"2026-10-21T14:40:00Z","v":7959,"vw":56.47165},{"c":56.505,"h":56.505,"l":56.505,"n":1,"o":56.505,"t":"2026-10-21T14:45:00Z","v":100,"vw":56.505},{"c":56.49,"h":56.51,"l":56.49,"n":7,"o":56.51,"t":"2026-10-21T14:50:00Z","v":401,"vw":56.496667},{"c":56.42,"h":56.43,"l":56.41,"n":13,"o":56.43,"t":"2026-10-21T15:00:00Z","v":2638,"vw":56.416002},{"c":56.43,"h":56.43,"l":56.42,"n":16,"o":56.425,"t":"2026-10-21T15:05:00Z","v":1771,"vw":56.425676},{"c":56.4134,"h":56.4176,"l":56.4134,"n":4,"o":56.4176,"t":"2026-10-21T15:10:00Z","v":594,"vw":56.416518},{"c":56.44,"h":56.44,"l":56.4299,"n":6,"o":56.43,"t":"2026-10-21T15:15:00Z","v":1321,"vw":56.431629},{"c":56.455,"h":56.455,"l":56.4301,"n":9,"o":56.4301,"t":"2026-10-21T15:20:00Z","v":1408,"vw":56.436308},{"c":56.45,"h":56.46,"l":56.45,"n":11,"o":56.45,"t":"2026-10-21T15:25:00Z","v":1376,"vw":56.454169},{"c":56.465,"h":56.475,"l":56.455,"n":14,"o":56.475,"t":"2026-10-21T15:30:00Z","v":2365,"vw":56.467549},{"c":56.49,"h":56.49,"l":56.49,"n":6,"o":56.49,"t":"2026-10-21T15:35:00Z","v":309,"vw":56.49},{"c":56.49,"h":56.49,"l":56.49,"n":3,"o":56.49,"t":"2026-10-21T15:40:00Z","v":275,"vw":56.49},{"c":56.5,"h":56.505,"l":56.495,"n":13,"o":56.495,"t":"2026-10-21T15:45:00Z","v":2435,"vw":56.500492},{"c":56.5,"h":56.505,"l":56.5,"n":14,"o":56.5,"t":"2026-10-21T15:50:00Z","v":939,"vw":56.500561},{"c":56.505,"h":56.505,"l":56.49,"n":16,"o":56.49,"t":"2026-10-21T15:55:00Z","v":3964,"vw":56.498807},{"c":56.5,"h":56.52,"l":56.5,"n":23,"o":56.505,"t":"2026-10-21T16:00:00Z","v":2898,"vw":56.507308},{"c":56.49,"h":56.5,"l":56.49,"n":9,"o":56.5,"t":"2026-10-21T16:05:00Z","v":1600,"vw":56.491893},{"c":56.5199,"h":56.52,"l":56.5199,"n":6,"o":56.52,"t":"2026-10-21T16:15:00Z","v":1349,"vw":56.51995},{"c":56.5399,"h":56.5399,"l":56.5399,"n":4,"o":56.5399,"t":"2026-10-21T16:20:00Z","v":180,"vw":56.5399},{"c":56.505,"h":56.505,"l":56.505,"n":9,"o":56.505,"t":"2026-10-21T16:25:00Z","v":426,"vw":56.505},{"c":56.525,"h":56.525,"l":56.525,"n":3,"o":56.525,"t":"2026-10-21T16:30:00Z","v":1813,"vw":56.525},{"c":56.55,"h":56.55,"l":56.5,"n":25,"o":56.51,"t":"2026-10-21T16:35:00Z","v":2160,"vw":56.520225},{"c":56.52,"h":56.56,"l":56.5,"n":26,"o":56.555,"t":"2026-10-21T16:40:00Z","v":3444,"vw":56.536674},{"c":56.5,"h":56.51,"l":56.5,"n":5,"o":56.51,"t":"2026-10-21T16:45:00Z","v":422,"vw":56.505249},{"c":56.5199,"h":56.5199,"l":56.5199,"n":2,"o":56.5199,"t":"2026-10-21T16:50:00Z","v":1470,"vw":56.5199},{"c":56.53,"h":56.53,"l":56.53,"n":3,"o":56.53,"t":"2026-10-21T16:55:00Z","v":106,"vw":56.53},{"c":56.51,"h":56.51,"l":56.505,"n":4,"o":56.505,"t":"2026-10-21T17:00:00Z","v":1584,"vw":56.505318},{"c":56.5,"h":56.5,"l":56.5,"n":5,"o":56.5,"t":"2026-10-21T17:05:00Z","v":226,"vw":56.5},{"c":56.525,"h":56.54,"l":56.525,"n":6,"o":56.54,"t":"2026-10-21T17:10:00Z","v":307,"vw":56.530282},{"c":56.55,"h":56.55,"l":56.55,"n":4,"o":56.55,"t":"2026-10-21T17:15:00Z","v":200,"vw":56.55},{"c":56.545,"h":56.555,"l":56.545,"n":5,"o":56.5501,"t":"2026-10-21T17:20:00Z","v":1643,"vw":56.547817},{"c":56.5499,"h":56.55,"l":56.5499,"n":5,"o":56.55,"t":"2026-10-21T17:25:00Z","v":540,"vw":56.54996},{"c":56.565,"h":56.57,"l":56.56,"n":22,"o":56.57,"t":"2026-10-21T17:30:00Z","v":2575,"vw":56.563219},{"c":56.565,"h":56.565,"l":56.565,"n":5,"o":56.565,"t":"2026-10-21T17:35:00Z","v":664,"vw":56.565},{"c":56.58,"h":56.58,"l":56.56,"n":9,"o":56.56,"t":"2026-10-21T17:40:00Z","v":788,"vw":56.569709},{"c":56.565,"h":56.565,"l":56.565,"n":3,"o":56.565,"t":"2026-10-21T17:45:00Z","v":259,"vw":56.565},{"c":56.5724,"h":56.575,"l":56.555,"n":9,"o":56.555,"t":"2026-10-21T17:50:00Z","v":1219,"vw":56.570036},{"c":56.58,"h":56.58,"l":56.58,"n":7,"o":56.58,"t":"2026-10-21T17:55:00Z","v":776,"vw":56.58},{"c":56.57,"h":56.57,"l":56.56,"n":7,"o":56.56,"t":"2026-10-21T18:00:00Z","v":1676,"vw":56.562587},{"c":56.58,"h":56.58,"l":56.57,"n":5,"o":56.575,"t":"2026-10-21T18:05:00Z","v":4275,"vw":56.570506},{"c":56.6059,"h":56.6059,"l":56.575,"n":14,"o":56.575,"t":"2026-10-21T18:10:00Z","v":1626,"vw":56.596595},{"c":56.595,"h":56.61,"l":56.595,"n":10,"o":56.61,"t":"2026-10-21T18:15:00Z","v":1717,"vw":56.604213},{"c":56.585,"h":56.6,"l":56.585,"n":15,"o":56.595,"t":"2026-10-21T18:20:00Z","v":4145,"vw":56.593286},{"c":56.605,"h":56.605,"l":56.59,"n":5,"o":56.59,"t":"2026-10-21T18:25:00Z","v":283,"vw":56.5975},{"c":56.6,"h":56.6,"l":56.59,"n":5,"o":56.59,"t":"2026-10-21T18:30:00Z","v":311,"vw":56.596667},{"c":56.6086,"h":56.61,"l":56.595,"n":18,"o":56.61,"t":"2026-10-21T18:35:00Z","v":2346,"vw":56.602774},{"c":56.615,"h":56.615,"l":56.615,"n":7,"o":56.615,"t":"2026-10-21T18:40:00Z","v":826,"vw":56.615},{"c":56.585,"h":56.62,"l":56.58,"n":19,"o":56.62,"t":"2026-10-21T18:45:00Z","v":2946,"vw":56.602261},{"c":56.58,"h":56.58,"l":56.56,"n":21,"o":56.58,"t":"2026-10-21T18:50:00Z","v":1285,"vw":56.577912},{"c":56.505,"h":56.59,"l":56.505,"n":32,"o":56.59,"t":"2026-10-21T18:55:00Z","v":3885,"vw":56.53701},{"c":56.45,"h":56.5,"l":56.42,"n":24,"o":56.5,"t":"2026-10-21T19:00:00Z","v":1410,"vw":56.461946},{"c":56.46,"h":56.48,"l":56.425,"n":26,"o":56.455,"t":"2026-10-21T19:05:00Z","v":9176,"vw":56.443662},{"c":56.455,"h":56.46,"l":56.41,"n":18,"o":56.45,"t":"2026-10-21T19:10:00Z","v":975,"vw":56.448072},{"c":56.49,"h":56.505,"l":56.4876,"n":19,"o":56.495,"t":"2026-10-21T19:15:00Z","v":2077,"vw":56.493651},{"c":56.48,"h":56.5197,"l":56.465,"n":53,"o":56.495,"t":"2026-10-21T19:20:00Z","v":46194,"vw":56.477762},{"c":56.53,"h":56.53,"l":56.5,"n":35,"o":56.5,"t":"2026-10-21T19:25:00Z","v":3950,"vw":56.514688},{"c":56.53,"h":56.55,"l":56.52,"n":40,"o":56.55,"t":"2026-10-21T19:30:00Z","v":5182,"vw":56.526738},{"c":56.54,"h":56.545,"l":56.52,"n":21,"o":56.53,"t":"2026-10-21T19:35:00Z","v":55992,"vw":56.530236},{"c":56.545,"h":56.545,"l":56.53,"n":34,"o":56.54,"t":"2026-10-21T19:40:00Z","v":15859,"vw":56.530428},{"c":56.575,"h":56.58,"l":56.555,"n":28,"o":56.56,"t":"2026-10-21T19:45:00Z","v":1488,"vw":56.566784},{"c":56.6,"h":56.609,"l":56.57,"n":20,"o":56.58,"t":"2026-10-21T19:50:00Z","v":1039,"vw":56.594275},{"c":56.57,"h":56.6,"l":56.56,"n":45,"o":56.6,"t":"2026-10-21T19:55:00Z","v":6117,"vw":56.586293},{"c":56.57,"h":56.57,"l":56.57,"n":6,"o":56.57,"t":"2026-10-21T20:00:00Z","v":551,"vw":56.57},{"c":56.25,"h":56.3899,"l":56.25,"n":8,"o":56.31,"t":"2026-10-22T13:30:00Z","v":1543,"vw":56.314578},{"c":56.395,"h":56.43,"l":56.39,"n":39,"o":56.39,"t":"2026-10-22T13:35:00Z","v":4867,"vw":56.411041},{"c":56.355,"h":56.43,"l":56.35,"n":24,"o":56.4,"t":"2026-10-22T13:40:00Z","v":4495,"vw":56.390911},{"c":56.375,"h":56.395,"l":56.3,"n":37,"o":56.325,"t":"2026-10-22T13:45:00Z","v":3137,"vw":56.344401},{"c":56.36,"h":56.4,"l":56.36,"n":17,"o":56.39,"t":"2026-10-22T13:50:00Z","v":933,"vw":56.37984},{"c":56.45,"h":56.45,"l":56.34,"n":33,"o":56.34,"t":"2026-10-22T13:55:00Z","v":5226,"vw":56.406647},{"c":56.45,"h":56.46,"l":56.45,"n":5,"o":56.45,"t":"2026-10-22T14:00:00Z","v":302,"vw":56.453333},{"c":56.355,"h":56.445,"l":56.355,"n":9,"o":56.44,"t":"2026-10-22T14:05:00Z","v":851,"vw":56.400588},{"c":56.375,"h":56.375,"l":56.36,"n":7,"o":56.37,"t":"2026-10-22T14:10:00Z","v":1259,"vw":56.370827},{"c":56.42,"h":56.425,"l":56.365,"n":11,"o":56.365,"t":"2026-10-22T14:15:00Z","v":1551,"vw":56.412994},{"c":56.295,"h":56.375,"l":56.295,"n":45,"o":56.375,"t":"2026-10-22T14:20:00Z","v":10457,"vw":56.331243},{"c":56.24,"h":56.29,"l":56.24,"n":3,"o":56.29,"t":"2026-10-22T14:25:00Z","v":448,"vw":56.261205},{"c":56.12,"h":56.205,"l":56.115,"n":85,"o":56.205,"t":"2026-10-22T14:30:00Z","v":37311,"vw":56.124749},{"c":56.13,"h":56.15,"l":56.11,"n":70,"o":56.125,"t":"2026-10-22T14:35:00Z","v":31857,"vw":56.141438},{"c":56.175,"h":56.18,"l":56.13,"n":13,"o":56.14,"t":"2026-10-22T14:40:00Z","v":1513,"vw":56.157023},{"c":56.16,"h":56.19,"l":56.16,"n":8,"o":56.19,"t":"2026-10-22T14:45:00Z","v":509,"vw":56.174286},{"c":56.21,"h":56.21,"l":56.175,"n":11,"o":56.175,"t":"2026-10-22T14:50:00Z","v":3852,"vw":56.189733},{"c":56.24,"h":56.24,"l":56.19,"n":9,"o":56.22,"t":"2026-10-22T14:55:00Z","v":1455,"vw":56.214953},{"c":56.21,"h":56.25,"l":56.2001,"n":13,"o":56.25,"t":"2026-10-22T15:00:00Z","v":3423,"vw":56.20803},{"c":56.21,"h":56.23,"l":56.2001,"n":19,"o":56.225,"t":"2026-10-22T15:05:00Z","v":2355,"vw":56.208016},{"c":56.21,"h":56.22,"l":56.2,"n":6,"o":56.22,"t":"2026-10-22T15:10:00Z","v":451,"vw":56.21},{"c":56.27,"h":56.27,"l":56.195,"n":13,"o":56.195,"t":"2026-10-22T15:15:00Z","v":2804,"vw":56.252238},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-10-22T15:20:00Z","v":100,"vw":56.31},{"c":56.255,"h":56.255,"l":56.255,"n":2,"o":56.255,"t":"2026-10-22T15:25:00Z","v":132,"vw":56.255},{"c":56.24,"h":56.25,"l":56.2289,"n":10,"o":56.25,"t":"2026-10-22T15:30:00Z","v":873,"vw":56.236286},{"c":56.26,"h":56.28,"l":56.25,"n":6,"o":56.25,"t":"2026-10-22T15:35:00Z","v":900,"vw":56.262778},{"c":56.275,"h":56.305,"l":56.22,"n":17,"o":56.25,"t":"2026-10-22T15:40:00Z","v":3159,"vw":56.252585},{"c":56.31,"h":56.31,"l":56.2924,"n":6,"o":56.2924,"t":"2026-10-22T15:45:00Z","v":260,"vw":56.299554},{"c":56.36,"h":56.36,"l":56.315,"n":9,"o":56.315,"t":"2026-10-22T15:50:00Z","v":2866,"vw":56.357816},{"c":56.38,"h":56.38,"l":56.35,"n":7,"o":56.35,"t":"2026-10-22T15:55:00Z","v":588,"vw":56.362053},{"c":56.415,"h":56.415,"l":56.4001,"n":5,"o":56.4096,"t":"2026-10-22T16:00:00Z","v":1947,"vw":56.408723},{"c":56.41,"h":56.41,"l":56.38,"n":7,"o":56.385,"t":"2026-10-22T16:05:00Z","v":772,"vw":56.386263},{"c":56.405,"h":56.4101,"l":56.4,"n":7,"o":56.4101,"t":"2026-10-22T16:10:00Z","v":1402,"vw":56.408056},{"c":56.43,"h":56.435,"l":56.43,"n":5,"o":56.435,"t":"2026-10-22T16:15:00Z","v":241,"vw":56.432899},{"c":56.46,"h":56.46,"l":56.45,"n":7,"o":56.45,"t":"2026-10-22T16:20:00Z","v":1013,"vw":56.4557},{"c":56.45,"h":56.45,"l":56.45,"n":4,"o":56.45,"t":"2026-10-22T16:25:00Z","v":688,"vw":56.45},{"c":56.42,"h":56.45,"l":56.42,"n":14,"o":56.45,"t":"2026-10-22T16:30:00Z","v":1827,"vw":56.43371},{"c":56.35,"h":56.415,"l":56.35,"n":12,"o":56.4101,"t":"2026-10-22T16:35:00Z","v":4414,"vw":56.398289},{"c":56.34,"h":56.34,"l":56.33,"n":11,"o":56.3399,"t":"2026-10-22T16:40:00Z","v":1231,"vw":56.336478},{"c":56.32,"h":56.33,"l":56.3,"n":10,"o":56.33,"t":"2026-10-22T16:45:00Z","v":1062,"vw":56.308107},{"c":56.34,"h":56.34,"l":56.32,"n":4,"o":56.32,"t":"2026-10-22T16:50:00Z","v":399,"vw":56.327625},{"c":56.42,"h":56.42,"l":56.42,"n":8,"o":56.42,"t":"2026-10-22T16:55:00Z","v":538,"vw":56.42},{"c":56.36,"h":56.395,"l":56.36,"n":7,"o":56.395,"t":"2026-10-22T17:00:00Z","v":368,"vw":56.382273},{"c":56.315,"h":56.355,"l":56.315,"n":18,"o":56.355,"t":"2026-10-22T17:05:00Z","v":2827,"vw":56.330939},{"c":56.33,"h":56.34,"l":56.33,"n":8,"o":56.33,"t":"2026-10-22T17:10:00Z","v":687,"vw":56.33438},{"c":56.32,"h":56.34,"l":56.3197,"n":13,"o":56.34,"t":"2026-10-22T17:15:00Z","v":1386,"vw":56.324129},{"c":56.355,"h":56.355,"l":56.325,"n":8,"o":56.325,"t":"2026-10-22T17:20:00Z","v":415,"vw":56.347113},{"c":56.391,"h":56.391,"l":56.35,"n":16,"o":56.35,"t":"2026-10-22T17:25:00Z","v":1206,"vw":56.376615},{"c":56.41,"h":56.41,"l":56.4001,"n":11,"o":56.405,"t":"2026-10-22T17:30:00Z","v":1633,"vw":56.403831},{"c":56.43,"h":56.45,"l":56.43,"n":8,"o":56.45,"t":"2026-10-22T17:35:00Z","v":745,"vw":56.435102},{"c":56.42,"h":56.425,"l":56.4,"n":13,"o":56.4,"t":"2026-10-22T17:40:00Z","v":1135,"vw":56.416543},{"c":56.41,"h":56.415,"l":56.4,"n":17,"o":56.415,"t":"2026-10-22T17:45:00Z","v":2106,"vw":56.407384},{"c":56.39,"h":56.4097,"l":56.375,"n":11,"o":56.395,"t":"2026-10-22T17:50:00Z","v":3391,"vw":56.395006},{"c":56.42,"h":56.42,"l":56.4,"n":10,"o":56.405,"t":"2026-10-22T17:55:00Z","v":1197,"vw":56.409422},{"c":56.335,"h":56.39,"l":56.3299,"n":18,"o":56.39,"t":"2026-10-22T18:00:00Z","v":5125,"vw":56.336066},{"c":56.395,"h":56.395,"l":56.37,"n":15,"o":56.37,"t":"2026-10-22T18:05:00Z","v":3660,"vw":56.381624},{"c":56.43,"h":56.43,"l":56.4,"n":14,"o":56.405,"t":"2026-10-22T18:10:00Z","v":1119,"vw":56.408339},{"c":56.455,"h":56.455,"l":56.42,"n":11,"o":56.42,"t":"2026-10-22T18:15:00Z","v":576,"vw":56.434934},{"c":56.455,"h":56.47,"l":56.455,"n":14,"o":56.46,"t":"2026-10-22T18:20:00Z","v":1183,"vw":56.46417},{"c":56.42,"h":56.43,"l":56.42,"n":9,"o":56.43,"t":"2026-10-22T18:25:00Z","v":753,"vw":56.422824},{"c":56.4,"h":56.41,"l":56.39,"n":18,"o":56.4025,"t":"2026-10-22T18:30:00Z","v":3008,"vw":56.393053},{"c":56.41,"h":56.41,"l":56.39,"n":19,"o":56.41,"t":"2026-10-22T18:35:00Z","v":6982,"vw":56.407497},{"c":56.41,"h":56.41,"l":56.405,"n":7,"o":56.41,"t":"2026-10-22T18:40:00Z","v":1059,"vw":56.408897},{"c":56.44,"h":56.44,"l":56.42,"n":9,"o":56.42,"t":"2026-10-22T18:45:00Z","v":1193,"vw":56.432295},{"c":56.4148,"h":56.44,"l":56.41,"n":15,"o":56.435,"t":"2026-10-22T18:50:00Z","v":2283,"vw":56.419983},{"c":56.43,"h":56.445,"l":56.42,"n":18,"o":56.42,"t":"2026-10-22T18:55:00Z","v":1518,"vw":56.42972},{"c":56.4,"h":56.415,"l":56.39,"n":24,"o":56.415,"t":"2026-10-22T19:00:00Z","v":1902,"vw":56.402583},{"c":56.47,"h":56.48,"l":56.41,"n":124,"o":56.41,"t":"2026-10-22T19:05:00Z","v":41160,"vw":56.462648},{"c":56.46,"h":56.485,"l":56.455,"n":36,"o":56.47,"t":"2026-10-22T19:10:00Z","v":3271,"vw":56.466752},{"c":56.4615,"h":56.475,"l":56.45,"n":14,"o":56.4525,"t":"2026-10-22T19:15:00Z","v":4499,"vw":56.468032},{"c":56.475,"h":56.48,"l":56.45,"n":28,"o":56.46,"t":"2026-10-22T19:20:00Z","v":42415,"vw":56.470929},{"c":56.51,"h":56.51,"l":56.475,"n":23,"o":56.475,"t":"2026-10-22T19:25:00Z","v":1233,"vw":56.488154},{"c":56.475,"h":56.49,"l":56.475,"n":19,"o":56.49,"t":"2026-10-22T19:30:00Z","v":737,"vw":56.479363},{"c":56.465,"h":56.48,"l":56.45,"n":17,"o":56.48,"t":"2026-10-22T19:35:00Z","v":1422,"vw":56.458931},{"c":56.46,"h":56.4876,"l":56.4599,"n":23,"o":56.48,"t":"2026-10-22T19:40:00Z","v":6739,"vw":56.472752},{"c":56.46,"h":56.465,"l":56.4376,"n":29,"o":56.45,"t":"2026-10-22T19:45:00Z","v":4476,"vw":56.450742},{"c":56.54,"h":56.57,"l":56.46,"n":25,"o":56.465,"t":"2026-10-22T19:50:00Z","v":2052,"vw":56.516679},{"c":56.57,"h":56.57,"l":56.53,"n":53,"o":56.53,"t":"2026-10-22T19:55:00Z","v":4416,"vw":56.5444},{"c":56.58,"h":56.58,"l":56.58,"n":7,"o":56.58,"t":"2026-10-22T20:00:00Z","v":268,"vw":56.58}],"history":[{"c":42.21,"h":42.7099,"l":42.18,"n":779,"o":42.67,"t":"2024-10-21T04:00:00Z","v":198712,"vw":42.281167},{"c":42.09,"h":42.13,"l":41.91,"n":486,"o":42.11,"t":"2024-10-22T04:00:00Z","v":131358,"vw":42.081184},{"c":41.93,"h":42.07,"l":41.7,"n":632,"o":41.92,"t":"2024-10-23T04:00:00Z","v":149601,"vw":41.889736},{"c":41.92,"h":42.06,"l":41.7775,"n":451,"o":42.06,"t":"2024-10-24T04:00:00Z","v":134489,"vw":41.908313},{"c":41.68,"h":42.1932,"l":41.6501,"n":543,"o":42.12,"t":"2024-10-25T04:00:00Z","v":188061,"vw":41.858451},{"c":42,"h":42.07,"l":41.77,"n":710,"o":41.77,"t":"2024-10-28T04:00:00Z","v":153168,"vw":41.982847},{"c":41.78,"h":41.98,"l":41.74,"n":930,"o":41.85,"t":"2024-10-29T04:00:00Z","v":197945,"vw":41.837461},{"c":41.76,"h":42.0715,"l":41.62,"n":719,"o":41.62,"t":"2024-10-30T04:00:00Z","v":204834,"vw":41.87094},{"c":41.37,"h":41.8,"l":41.37,"n":626,"o":41.75,"t":"2024-10-31T04:00:00Z","v":181374,"vw":41.572704},{"c":41.41,"h":41.8049,"l":41.41,"n":604,"o":41.65,"t":"2024-11-01T04:00:00Z","v":160729,"vw":41.591911},{"c":41.39,"h":41.6451,"l":41.34,"n":740,"o":41.48,"t":"2024-11-04T05:00:00Z","v":185857,"vw":41.488777},{"c":41.86,"h":41.86,"l":41.3698,"n":681,"o":41.39,"t":"2024-11-05T05:00:00Z","v":185701,"vw":41.70387},{"c":43.66,"h":43.7497,"l":43.08,"n":1106,"o":43.27,"t":"2024-11-06T05:00:00Z","v":285493,"vw":43.532768},{"c":43.37,"h":43.7,"l":43.295,"n":752,"o":43.7,"t":"2024-11-07T05:00:00Z","v":243777,"vw":43.457465},{"c":43.47,"h":43.565,"l":43.25,"n":717,"o":43.37,"t":"2024-11-08T05:00:00Z","v":204341,"vw":43.46424},{"c":43.87,"h":44,"l":43.68,"n":694,"o":43.68,"t":"2024-11-11T05:00:00Z","v":224098,"vw":43.883818},{"c":43.48,"h":43.84,"l":43.41,"n":605,"o":43.76,"t":"2024-11-12T05:00:00Z","v":201313,"vw":43.61155},{"c":43.54,"h":43.74,"l":43.48,"n":694,"o":43.61,"t":"2024-11-13T05:00:00Z","v":179760,"vw":43.615145},{"c":43.26,"h":43.69,"l":43.201,"n":884,"o":43.67,"t":"2024-11-14T05:00:00Z","v":172551,"vw":43.336761},{"c":43,"h":43.32,"l":42.92,"n":771,"o":43.16,"t":"2024-11-15T05:00:00Z","v":230321,"vw":43.02368},{"c":43.17,"h":43.2801,"l":43.1001,"n":683,"o":43.13,"t":"2024-11-18T05:00:00Z","v":193075,"vw":43.189139},{"c":42.95,"h":43.0497,"l":42.77,"n":1189,"o":42.8,"t":"2024-11-19T05:00:00Z","v":318823,"vw":42.973116},{"c":43.04,"h":43.09,"l":42.781,"n":813,"o":42.97,"t":"2024-11-20T05:00:00Z","v":241610,"vw":42.935873},{"c":43.6,"h":43.74,"l":43.13,"n":827,"o":43.22,"t":"2024-11-21T05:00:00Z","v":224888,"vw":43.632158},{"c":44.06,"h":44.1,"l":43.69,"n":688,"o":43.69,"t":"2024-11-22T05:00:00Z","v":185626,"vw":43.991442},{"c":44.35,"h":44.6107,"l":44.32,"n":827,"o":44.32,"t":"2024-11-25T05:00:00Z","v":192572,"vw":44.484221},{"c":44.19,"h":44.37,"l":44.025,"n":871,"o":44.37,"t":"2024-11-26T05:00:00Z","v":223024,"vw":44.158512},{"c":44.23,"h":44.509,"l":44.19,"n":780,"o":44.34,"t":"2024-11-27T05:00:00Z","v":161488,"vw":44.275183},{"c":44.3,"h":44.45,"l":44.26,"n":287,"o":44.26,"t":"2024-11-29T05:00:00Z","v":70737,"vw":44.354723},{"c":44.17,"h":44.32,"l":43.99,"n":909,"o":44.32,"t":"2024-12-02T05:00:00Z","v":236431,"vw":44.159351},{"c":43.92,"h":44.24,"l":43.92,"n":832,"o":44.24,"t":"2024-12-03T05:00:00Z","v":220365,"vw":44.009977},{"c":43.76,"h":43.98,"l":43.6,"n":657,"o":43.98,"t":"2024-12-04T05:00:00Z","v":214331,"vw":43.745558},{"c":43.61,"h":43.89,"l":43.61,"n":895,"o":43.82,"t":"2024-12-05T05:00:00Z","v":199851,"vw":43.741092},{"c":43.48,"h":43.7174,"l":43.439,"n":1046,"o":43.71,"t":"2024-12-06T05:00:00Z","v":237978,"vw":43.509004},{"c":43.15,"h":43.65,"l":43.15,"n":1054,"o":43.58,"t":"2024-12-09T05:00:00Z","v":302813,"vw":43.365589},{"c":42.95,"h":43.1801,"l":42.845,"n":849,"o":43.17,"t":"2024-12-10T05:00:00Z","v":262106,"vw":43.057324},{"c":42.94,"h":43.105,"l":42.9,"n":888,"o":43.1,"t":"2024-12-11T05:00:00Z","v":188648,"vw":42.985323},{"c":42.7,"h":42.98,"l":42.7,"n":978,"o":42.88,"t":"2024-12-12T05:00:00Z","v":236557,"vw":42.839113},{"c":42.54,"h":42.78,"l":42.46,"n":834,"o":42.78,"t":"2024-12-13T05:00:00Z","v":220776,"vw":42.519328},{"c":42.25,"h":42.59,"l":42.235,"n":1078,"o":42.47,"t":"2024-12-16T05:00:00Z","v":317353,"vw":42.367226},{"c":41.7,"h":41.969,"l":41.64,"n":1517,"o":41.87,"t":"2024-12-17T05:00:00Z","v":411804,"vw":41.76476},{"c":40.52,"h":41.87,"l":40.52,"n":1507,"o":41.75,"t":"2024-12-18T05:00:00Z","v":368114,"vw":41.354934},{"c":40.38,"h":41.01,"l":40.38,"n":1337,"o":40.83,"t":"2024-12-19T05:00:00Z","v":433852,"vw":40.545103},{"c":40.9,"h":41.1499,"l":40.21,"n":1383,"o":40.27,"t":"2024-12-20T05:00:00Z","v":370405,"vw":40.901564},{"c":40.98,"h":41.02,"l":40.6001,"n":1355,"o":40.75,"t":"2024-12-23T05:00:00Z","v":346355,"vw":40.788493},{"c":41.32,"h":41.33,"l":40.93,"n":469,"o":41.05,"t":"2024-12-24T05:00:00Z","v":126735,"vw":41.175155},{"c":41.43,"h":41.4601,"l":41.14,"n":1155,"o":41.22,"t":"2024-12-26T05:00:00Z","v":304192,"vw":41.362372},{"c":41.14,"h":41.5,"l":40.96,"n":871,"o":41.18,"t":"2024-12-27T05:00:00Z","v":224034,"vw":41.145665},{"c":40.78,"h":40.975,"l":40.52,"n":1336,"o":40.83,"t":"2024-12-30T05:00:00Z","v":316384,"vw":40.867588},{"c":40.92,"h":41.12,"l":40.78,"n":1300,"o":40.89,"t":"2024-12-31T05:00:00Z","v":307439,"vw":40.914134},{"c":40.84,"h":41.33,"l":40.71,"n":1577,"o":41.2,"t":"2025-01-02T05:00:00Z","v":380770,"vw":40.958929},{"c":41.24,"h":41.2617,"l":40.82,"n":1163,"o":41.08,"t":"2025-01-03T05:00:00Z","v":306142,"vw":41.147221},{"c":41.24,"h":41.73,"l":41.2,"n":1092,"o":41.42,"t":"2025-01-06T05:00:00Z","v":300536,"vw":41.453036},{"c":41.23,"h":41.5699,"l":41.08,"n":1610,"o":41.44,"t":"2025-01-07T05:00:00Z","v":342214,"vw":41.32719},{"c":41.22,"h":41.26,"l":40.87,"n":1361,"o":41.11,"t":"2025-01-08T05:00:00Z","v":292965,"vw":41.116794},{"c":40.63,"h":41.0744,"l":40.57,"n":2109,"o":41.01,"t":"2025-01-10T05:00:00Z","v":417981,"vw":40.711616},{"c":41.16,"h":41.16,"l":40.59,"n":1102,"o":40.59,"t":"2025-01-13T05:00:00Z","v":252866,"vw":40.995824},{"c":41.6,"h":41.6,"l":41.1762,"n":1608,"o":41.33,"t":"2025-01-14T05:00:00Z","v":353955,"vw":41.421998},{"c":42.09,"h":42.2371,"l":41.9741,"n":998,"o":42.22,"t":"2025-01-15T05:00:00Z","v":223122,"vw":42.121834},{"c":42.31,"h":42.35,"l":42.02,"n":1153,"o":42.04,"t":"2025-01-16T05:00:00Z","v":250131,"vw":42.200971},{"c":42.59,"h":42.695,"l":42.47,"n":1396,"o":42.51,"t":"2025-01-17T05:00:00Z","v":251137,"vw":42.620513},{"c":43.09,"h":43.11,"l":42.8011,"n":1691,"o":42.85,"t":"2025-01-21T05:00:00Z","v":416211,"vw":43.023241},{"c":42.85,"h":43.05,"l":42.83,"n":1055,"o":43.05,"t":"2025-01-22T05:00:00Z","v":194598,"vw":42.934681},{"c":43.03,"h":43.1,"l":42.81,"n":858,"o":42.9,"t":"2025-01-23T05:00:00Z","v":350641,"vw":42.974011},{"c":42.98,"h":43.13,"l":42.93,"n":1398,"o":43.04,"t":"2025-01-24T05:00:00Z","v":289293,"vw":43.017427},{"c":43.15,"h":43.15,"l":42.8,"n":939,"o":42.8,"t":"2025-01-27T05:00:00Z","v":244546,"vw":42.993685},{"c":42.93,"h":43.15,"l":42.8044,"n":1041,"o":43.14,"t":"2025-01-28T05:00:00Z","v":555734,"vw":43.033246},{"c":42.89,"h":43.21,"l":42.785,"n":1324,"o":42.95,"t":"2025-01-29T05:00:00Z","v":326388,"vw":42.989098},{"c":43.11,"h":43.2901,"l":42.92,"n":1179,"o":43.08,"t":"2025-01-30T05:00:00Z","v":234657,"vw":43.172643},{"c":42.74,"h":43.2,"l":42.69,"n":1350,"o":43.08,"t":"2025-01-31T05:00:00Z","v":280720,"vw":42.94296},{"c":42.47,"h":42.65,"l":41.96,"n":1890,"o":42.13,"t":"2025-02-03T05:00:00Z","v":486164,"vw":42.44532},{"c":42.71,"h":42.76,"l":42.41,"n":837,"o":42.41,"t":"2025-02-04T05:00:00Z","v":198875,"vw":42.68656},{"c":42.95,"h":42.98,"l":42.6,"n":1119,"o":42.82,"t":"2025-02-05T05:00:00Z","v":253347,"vw":42.894553},{"c":42.93,"h":43.1056,"l":42.65,"n":1149,"o":43.06,"t":"2025-02-06T05:00:00Z","v":360487,"vw":42.859561},{"c":42.61,"h":43.0111,"l":42.6,"n":1439,"o":43.01,"t":"2025-02-07T05:00:00Z","v":294929,"vw":42.716237},{"c":42.66,"h":42.8,"l":42.55,"n":1237,"o":42.8,"t":"2025-02-10T05:00:00Z","v":193012,"vw":42.659255},{"c":42.81,"h":42.81,"l":42.53,"n":982,"o":42.53,"t":"2025-02-11T05:00:00Z","v":210264,"vw":42.696488},{"c":42.47,"h":42.595,"l":42.355,"n":1220,"o":42.41,"t":"2025-02-12T05:00:00Z","v":230710,"vw":42.474837},{"c":42.8,"h":42.86,"l":42.5201,"n":891,"o":42.57,"t":"2025-02-13T05:00:00Z","v":191880,"vw":42.709313},{"c":42.91,"h":43.16,"l":42.8526,"n":945,"o":42.97,"t":"2025-02-14T05:00:00Z","v":231784,"vw":42.965618},{"c":43.19,"h":43.19,"l":42.88,"n":1392,"o":42.93,"t":"2025-02-18T05:00:00Z","v":314191,"vw":43.100171},{"c":43.23,"h":43.3,"l":43.0101,"n":1078,"o":43.03,"t":"2025-02-19T05:00:00Z","v":255520,"vw":43.17313},{"c":42.98,"h":43.19,"l":42.7622,"n":1034,"o":43.14,"t":"2025-02-20T05:00:00Z","v":237906,"vw":42.927125},{"c":42.35,"h":43.01,"l":42.28,"n":1209,"o":42.97,"t":"2025-02-21T05:00:00Z","v":261640,"vw":42.457311},{"c":42.38,"h":42.58,"l":42.2603,"n":1515,"o":42.44,"t":"2025-02-24T05:00:00Z","v":265101,"vw":42.486488},{"c":42.32,"h":42.62,"l":42.075,"n":1291,"o":42.42,"t":"2025-02-25T05:00:00Z","v":286112,"vw":42.317176},{"c":42.18,"h":42.52,"l":42.09,"n":1204,"o":42.41,"t":"2025-02-26T05:00:00Z","v":255833,"vw":42.263485},{"c":42.045,"h":42.53,"l":42.025,"n":1436,"o":42.19,"t":"2025-02-27T05:00:00Z","v":209586,"vw":42.248848},{"c":42.63,"h":42.63,"l":41.95,"n":873,"o":42.15,"t":"2025-02-28T05:00:00Z","v":237733,"vw":42.258971},{"c":41.95,"h":42.89,"l":41.73,"n":2197,"o":42.77,"t":"2025-03-03T05:00:00Z","v":648425,"vw":42.048273},{"c":41.09,"h":41.71,"l":40.93,"n":1542,"o":41.64,"t":"2025-03-04T05:00:00Z","v":330909,"vw":41.280124},{"c":41.43,"h":41.5576,"l":40.835,"n":1355,"o":41.1,"t":"2025-03-05T05:00:00Z","v":390983,"vw":41.352009},{"c":41.2,"h":41.37,"l":40.89,"n":1079,"o":41.08,"t":"2025-03-06T05:00:00Z","v":323409,"vw":41.136913},{"c":41.49,"h":41.565,"l":40.9,"n":1261,"o":41.11,"t":"2025-03-07T05:00:00Z","v":271843,"vw":41.28864},{"c":40.84,"h":41.36,"l":40.53,"n":1401,"o":41.02,"t":"2025-03-10T04:00:00Z","v":336215,"vw":40.935797},{"c":40.35,"h":40.78,"l":40.16,"n":1759,"o":40.78,"t":"2025-03-11T04:00:00Z","v":530374,"vw":40.429268},{"c":40.26,"h":40.61,"l":40.035,"n":988,"o":40.61,"t":"2025-03-12T04:00:00Z","v":401426,"vw":40.342194},{"c":39.96,"h":40.47,"l":39.83,"n":1241,"o":40.25,"t":"2025-03-13T04:00:00Z","v":378663,"vw":40.070998},{"c":40.74,"h":40.805,"l":40.2,"n":1083,"o":40.21,"t":"2025-03-14T04:00:00Z","v":262074,"vw":40.61871},{"c":41.27,"h":41.4,"l":40.73,"n":956,"o":40.73,"t":"2025-03-17T04:00:00Z","v":241498,"vw":41.240606},{"c":41.21,"h":41.275,"l":41.02,"n":1463,"o":41.22,"t":"2025-03-18T04:00:00Z","v":350757,"vw":41.174486},{"c":41.52,"h":41.74,"l":41.18,"n":1339,"o":41.25,"t":"2025-03-19T04:00:00Z","v":245149,"vw":41.456419},{"c":41.44,"h":41.685,"l":41.28,"n":1386,"o":41.28,"t":"2025-03-20T04:00:00Z","v":393001,"vw":41.529178},{"c":41.28,"h":41.339,"l":40.91,"n":1313,"o":41.11,"t":"2025-03-21T04:00:00Z","v":232844,"vw":41.180853},{"c":41.9,"h":41.98,"l":41.59,"n":1184,"o":41.59,"t":"2025-03-24T04:00:00Z","v":254545,"vw":41.838701},{"c":41.74,"h":41.93,"l":41.63,"n":2209,"o":41.81,"t":"2025-03-25T04:00:00Z","v":539092,"vw":41.795185},{"c":41.74,"h":42.09,"l":41.6,"n":1828,"o":41.88,"t":"2025-03-26T04:00:00Z","v":320829,"vw":41.775227},{"c":41.57,"h":41.81,"l":41.38,"n":1204,"o":41.65,"t":"2025-03-27T04:00:00Z","v":417695,"vw":41.643845},{"c":40.9,"h":41.505,"l":40.805,"n":1314,"o":41.48,"t":"2025-03-28T04:00:00Z","v":191000,"vw":40.958816},{"c":41.21,"h":41.41,"l":40.52,"n":1358,"o":40.6,"t":"2025-03-31T04:00:00Z","v":415650,"vw":41.142504},{"c":41.16,"h":41.3499,"l":40.75,"n":1619,"o":41.07,"t":"2025-04-01T04:00:00Z","v":366627,"vw":41.087556},{"c":41.52,"h":41.575,"l":40.83,"n":1420,"o":40.83,"t":"2025-04-02T04:00:00Z","v":286332,"vw":41.366002},{"c":39.3,"h":40.35,"l":39.3,"n":1546,"o":40.12,"t":"2025-04-03T04:00:00Z","v":347394,"vw":39.66434},{"c":36.91,"h":38.28,"l":36.845,"n":2319,"o":38.16,"t":"2025-04-04T04:00:00Z","v":1131347,"vw":37.251333},{"c":36.8,"h":38.02,"l":35.38,"n":4036,"o":35.87,"t":"2025-04-07T04:00:00Z","v":2029924,"vw":36.513161},{"c":36.25,"h":38.04,"l":35.73,"n":3303,"o":37.98,"t":"2025-04-08T04:00:00Z","v":1193236,"vw":36.564846},{"c":38.99,"h":39.17,"l":35.64,"n":2209,"o":35.75,"t":"2025-04-09T04:00:00Z","v":697030,"vw":37.456089},{"c":37.6,"h":38.32,"l":36.6702,"n":1989,"o":38.23,"t":"2025-04-10T04:00:00Z","v":708973,"vw":37.504179},{"c":38.12,"h":38.33,"l":37.16,"n":2446,"o":37.46,"t":"2025-04-11T04:00:00Z","v":912943,"vw":37.946941},{"c":38.51,"h":38.71,"l":38.13,"n":1824,"o":38.69,"t":"2025-04-14T04:00:00Z","v":478701,"vw":38.53834},{"c":38.37,"h":38.8703,"l":38.37,"n":1555,"o":38.56,"t":"2025-04-15T04:00:00Z","v":425386,"vw":38.521594},{"c":37.98,"h":38.614,"l":37.735,"n":1741,"o":38.32,"t":"2025-04-16T04:00:00Z","v":457327,"vw":38.041236},{"c":38.11,"h":38.44,"l":37.93,"n":1829,"o":37.93,"t":"2025-04-17T04:00:00Z","v":519873,"vw":38.251549},{"c":37.41,"h":37.85,"l":37.0299,"n":1232,"o":37.85,"t":"2025-04-21T04:00:00Z","v":364561,"vw":37.297078},{"c":38.26,"h":38.33,"l":37.71,"n":1633,"o":37.71,"t":"2025-04-22T04:00:00Z","v":453420,"vw":38.100212},{"c":38.62,"h":39.39,"l":38.49,"n":1672,"o":38.97,"t":"2025-04-23T04:00:00Z","v":509804,"vw":38.891928},{"c":39.28,"h":39.33,"l":38.5389,"n":1310,"o":38.68,"t":"2025-04-24T04:00:00Z","v":248401,"vw":39.147095},{"c":39.14,"h":39.1699,"l":38.83,"n":942,"o":39.05,"t":"2025-04-25T04:00:00Z","v":254529,"vw":39.050923},{"c":39.24,"h":39.42,"l":38.8989,"n":1256,"o":39.22,"t":"2025-04-28T04:00:00Z","v":321259,"vw":39.150625},{"c":39.41,"h":39.51,"l":38.98,"n":1334,"o":39.09,"t":"2025-04-29T04:00:00Z","v":355862,"vw":39.342632},{"c":39.35,"h":39.44,"l":38.5875,"n":1313,"o":39.05,"t":"2025-04-30T04:00:00Z","v":415723,"vw":39.052968},{"c":39.39,"h":39.69,"l":39.1854,"n":1567,"o":39.34,"t":"2025-05-01T04:00:00Z","v":337245,"vw":39.506792},{"c":40.04,"h":40.15,"l":39.71,"n":1002,"o":39.87,"t":"2025-05-02T04:00:00Z","v":297314,"vw":40.016135},{"c":39.8,"h":40.07,"l":39.6735,"n":1027,"o":39.78,"t":"2025-05-05T04:00:00Z","v":354041,"vw":39.910871},{"c":39.55,"h":39.86,"l":39.4799,"n":1124,"o":39.53,"t":"2025-05-06T04:00:00Z","v":296468,"vw":39.639666},{"c":39.68,"h":39.89,"l":39.5,"n":723,"o":39.69,"t":"2025-05-07T04:00:00Z","v":272167,"vw":39.695376},{"c":40.15,"h":40.52,"l":39.94,"n":821,"o":39.94,"t":"2025-05-08T04:00:00Z","v":268519,"vw":40.300716},{"c":40.13,"h":40.31,"l":40.06,"n":825,"o":40.31,"t":"2025-05-09T04:00:00Z","v":264587,"vw":40.166354},{"c":41.2,"h":41.38,"l":40.96,"n":2200,"o":41.21,"t":"2025-05-12T04:00:00Z","v":628606,"vw":41.156736},{"c":41.11,"h":41.32,"l":41.06,"n":1194,"o":41.1,"t":"2025-05-13T04:00:00Z","v":248547,"vw":41.222455},{"c":40.86,"h":41.07,"l":40.79,"n":761,"o":41.07,"t":"2025-05-14T04:00:00Z","v":202792,"vw":40.882952},{"c":41.11,"h":41.14,"l":40.67,"n":1002,"o":40.67,"t":"2025-05-15T04:00:00Z","v":216779,"vw":40.913802},{"c":41.51,"h":41.51,"l":41.02,"n":701,"o":41.14,"t":"2025-05-16T04:00:00Z","v":228774,"vw":41.371218},{"c":41.45,"h":41.485,"l":41.14,"n":938,"o":41.19,"t":"2025-05-19T04:00:00Z","v":264327,"vw":41.363065},{"c":41.33,"h":41.459,"l":41.19,"n":809,"o":41.34,"t":"2025-05-20T04:00:00Z","v":221370,"vw":41.307093},{"c":40.43,"h":41.0749,"l":40.43,"n":755,"o":41.02,"t":"2025-05-21T04:00:00Z","v":201995,"vw":40.742529},{"c":40.29,"h":40.533,"l":40.137,"n":901,"o":40.29,"t":"2025-05-22T04:00:00Z","v":251963,"vw":40.396941},{"c":40.22,"h":40.315,"l":39.87,"n":862,"o":39.87,"t":"2025-05-23T04:00:00Z","v":217309,"vw":40.154352},{"c":40.87,"h":40.9,"l":40.4,"n":1023,"o":40.59,"t":"2025-05-27T04:00:00Z","v":269933,"vw":40.798715},{"c":40.53,"h":40.92,"l":40.485,"n":727,"o":40.92,"t":"2025-05-28T04:00:00Z","v":231424,"vw":40.667217},{"c":40.64,"h":40.67,"l":40.31,"n":931,"o":40.67,"t":"2025-05-29T04:00:00Z","v":256821,"vw":40.530797},{"c":40.58,"h":40.72,"l":40.28,"n":1188,"o":40.49,"t":"2025-05-30T04:00:00Z","v":312935,"vw":40.537953},{"c":40.63,"h":40.65,"l":40.17,"n":1557,"o":40.57,"t":"2025-06-02T04:00:00Z","v":441091,"vw":40.487248},{"c":40.98,"h":41,"l":40.48,"n":1701,"o":40.58,"t":"2025-06-03T04:00:00Z","v":337698,"vw":40.894849},{"c":40.77,"h":41.08,"l":40.77,"n":914,"o":40.99,"t":"2025-06-04T04:00:00Z","v":286986,"vw":40.896195},{"c":40.68,"h":40.91,"l":40.585,"n":897,"o":40.86,"t":"2025-06-05T04:00:00Z","v":286806,"vw":40.779554},{"c":41.19,"h":41.259,"l":41.06,"n":933,"o":41.07,"t":"2025-06-06T04:00:00Z","v":204911,"vw":41.180136},{"c":41.34,"h":41.52,"l":41.2,"n":1732,"o":41.35,"t":"2025-06-09T04:00:00Z","v":381393,"vw":41.377974},{"c":41.59,"h":41.67,"l":41.37,"n":1536,"o":41.4,"t":"2025-06-10T04:00:00Z","v":391149,"vw":41.557058},{"c":41.49,"h":41.65,"l":41.37,"n":1538,"o":41.64,"t":"2025-06-11T04:00:00Z","v":287163,"vw":41.525154},{"c":41.62,"h":41.62,"l":41.24,"n":1315,"o":41.34,"t":"2025-06-12T04:00:00Z","v":267364,"vw":41.524686},{"c":41.22,"h":41.57,"l":41.12,"n":1609,"o":41.34,"t":"2025-06-13T04:00:00Z","v":354601,"vw":41.324274},{"c":41.61,"h":41.72,"l":41.42,"n":1096,"o":41.42,"t":"2025-06-16T04:00:00Z","v":302355,"vw":41.568961},{"c":41.23,"h":41.57,"l":41.23,"n":2483,"o":41.48,"t":"2025-06-17T04:00:00Z","v":643783,"vw":41.386363},{"c":41.32,"h":41.61,"l":41.28,"n":2019,"o":41.28,"t":"2025-06-18T04:00:00Z","v":481382,"vw":41.482103},{"c":41.43,"h":41.62,"l":41.3322,"n":1963,"o":41.56,"t":"2025-06-20T04:00:00Z","v":491785,"vw":41.457811},{"c":41.68,"h":41.71,"l":41.18,"n":1662,"o":41.49,"t":"2025-06-23T04:00:00Z","v":412342,"vw":41.497185},{"c":41.8,"h":41.9178,"l":41.6254,"n":1666,"o":41.65,"t":"2025-06-24T04:00:00Z","v":370417,"vw":41.82666},{"c":41.67,"h":41.82,"l":41.585,"n":1511,"o":41.82,"t":"2025-06-25T04:00:00Z","v":405174,"vw":41.652712},{"c":42.07,"h":42.08,"l":41.73,"n":970,"o":41.83,"t":"2025-06-26T04:00:00Z","v":495889,"vw":41.96899},{"c":42.15,"h":42.2899,"l":41.91,"n":1255,"o":42.06,"t":"2025-06-27T04:00:00Z","v":307523,"vw":42.092586},{"c":42.28,"h":42.3189,"l":42.12,"n":908,"o":42.2,"t":"2025-06-30T04:00:00Z","v":231615,"vw":42.228282},{"c":42.8,"h":42.9701,"l":42.18,"n":1744,"o":42.18,"t":"2025-07-01T04:00:00Z","v":383242,"vw":42.758492},{"c":42.96,"h":42.96,"l":42.64,"n":1055,"o":42.85,"t":"2025-07-02T04:00:00Z","v":244192,"vw":42.864816},{"c":43.19,"h":43.24,"l":43.01,"n":994,"o":43.01,"t":"2025-07-03T04:00:00Z","v":210376,"vw":43.188082},{"c":42.69,"h":43.11,"l":42.495,"n":1241,"o":43,"t":"2025-07-07T04:00:00Z","v":459570,"vw":42.680807},{"c":42.86,"h":43.0147,"l":42.73,"n":1206,"o":42.73,"t":"2025-07-08T04:00:00Z","v":278932,"vw":42.919603},{"c":42.91,"h":43,"l":42.67,"n":905,"o":43,"t":"2025-07-09T04:00:00Z","v":315566,"vw":42.826196},{"c":43.19,"h":43.2935,"l":42.8527,"n":838,"o":42.93,"t":"2025-07-10T04:00:00Z","v":262941,"vw":43.211142},{"c":42.91,"h":43.035,"l":42.7866,"n":930,"o":42.93,"t":"2025-07-11T04:00:00Z","v":280003,"vw":42.912921},{"c":42.925,"h":42.9495,"l":42.71,"n":1307,"o":42.86,"t":"2025-07-14T04:00:00Z","v":341624,"vw":42.87192},{"c":42.3,"h":42.97,"l":42.28,"n":1512,"o":42.97,"t":"2025-07-15T04:00:00Z","v":345002,"vw":42.482189},{"c":42.45,"h":42.49,"l":41.985,"n":1923,"o":42.42,"t":"2025-07-16T04:00:00Z","v":606054,"vw":42.370319},{"c":42.7,"h":42.75,"l":42.33,"n":1423,"o":42.33,"t":"2025-07-17T04:00:00Z","v":349465,"vw":42.601646},{"c":42.58,"h":42.84,"l":42.5,"n":951,"o":42.81,"t":"2025-07-18T04:00:00Z","v":269656,"vw":42.619358},{"c":42.5,"h":42.8476,"l":42.4967,"n":1339,"o":42.72,"t":"2025-07-21T04:00:00Z","v":296108,"vw":42.705065},{"c":42.99,"h":43.03,"l":42.6,"n":1025,"o":42.6,"t":"2025-07-22T04:00:00Z","v":209681,"vw":42.897007},{"c":43.49,"h":43.51,"l":43.16,"n":960,"o":43.16,"t":"2025-07-23T04:00:00Z","v":186003,"vw":43.389022},{"c":43.33,"h":43.585,"l":43.3,"n":865,"o":43.44,"t":"2025-07-24T04:00:00Z","v":187090,"vw":43.401809},{"c":43.5,"h":43.52,"l":43.17,"n":969,"o":43.33,"t":"2025-07-25T04:00:00Z","v":299212,"vw":43.439583},{"c":43.34,"h":43.5,"l":43.245,"n":1281,"o":43.5,"t":"2025-07-28T04:00:00Z","v":242674,"vw":43.355974},{"c":43.25,"h":43.44,"l":43.1505,"n":1623,"o":43.36,"t":"2025-07-29T04:00:00Z","v":298433,"vw":43.252253},{"c":42.94,"h":43.31,"l":42.77,"n":871,"o":43.2,"t":"2025-07-30T04:00:00Z","v":206545,"vw":43.08171},{"c":42.52,"h":43.0248,"l":42.4733,"n":1968,"o":42.75,"t":"2025-07-31T04:00:00Z","v":672641,"vw":42.689846},{"c":41.91,"h":42.21,"l":41.62,"n":1643,"o":42.21,"t":"2025-08-01T04:00:00Z","v":292041,"vw":41.893768},{"c":42.36,"h":42.36,"l":42.1,"n":1112,"o":42.1,"t":"2025-08-04T04:00:00Z","v":260519,"vw":42.262459},{"c":42.42,"h":42.47,"l":42.08,"n":1446,"o":42.39,"t":"2025-08-05T04:00:00Z","v":364792,"vw":42.364463},{"c":42.29,"h":42.46,"l":42.243,"n":1197,"o":42.41,"t":"2025-08-06T04:00:00Z","v":305735,"vw":42.343911},{"c":42.21,"h":42.6589,"l":42.12,"n":2282,"o":42.57,"t":"2025-08-07T04:00:00Z","v":437883,"vw":42.233264},{"c":42.52,"h":42.61,"l":42.32,"n":816,"o":42.36,"t":"2025-08-08T04:00:00Z","v":233835,"vw":42.521816},{"c":42.43,"h":42.76,"l":42.34,"n":1423,"o":42.59,"t":"2025-08-11T04:00:00Z","v":493376,"vw":42.425568},{"c":43.07,"h":43.075,"l":42.561,"n":839,"o":42.61,"t":"2025-08-12T04:00:00Z","v":207570,"vw":42.980863},{"c":43.62,"h":43.62,"l":43.1506,"n":1405,"o":43.17,"t":"2025-08-13T04:00:00Z","v":314074,"vw":43.41336},{"c":43.42,"h":43.44,"l":43.143,"n":815,"o":43.3,"t":"2025-08-14T04:00:00Z","v":209172,"vw":43.330704},{"c":43.33,"h":43.56,"l":43.3156,"n":775,"o":43.54,"t":"2025-08-15T04:00:00Z","v":167687,"vw":43.4156},{"c":43.36,"h":43.48,"l":43.27,"n":1189,"o":43.32,"t":"2025-08-18T04:00:00Z","v":388264,"vw":43.375968},{"c":43.52,"h":43.725,"l":43.37,"n":1517,"o":43.37,"t":"2025-08-19T04:00:00Z","v":397921,"vw":43.485941},{"c":43.53,"h":43.61,"l":43.35,"n":1236,"o":43.5,"t":"2025-08-20T04:00:00Z","v":364812,"vw":43.477696},{"c":43.48,"h":43.57,"l":43.24,"n":1386,"o":43.36,"t":"2025-08-21T04:00:00Z","v":295036,"vw":43.457076},{"c":44.33,"h":44.45,"l":43.67,"n":1315,"o":43.67,"t":"2025-08-22T04:00:00Z","v":309119,"vw":44.309606},{"c":44.05,"h":44.32,"l":44.05,"n":976,"o":44.25,"t":"2025-08-25T04:00:00Z","v":294172,"vw":44.133407},{"c":44.18,"h":44.2,"l":43.99,"n":1075,"o":44,"t":"2025-08-26T04:00:00Z","v":272000,"vw":44.104579},{"c":44.41,"h":44.46,"l":44.08,"n":1161,"o":44.08,"t":"2025-08-27T04:00:00Z","v":330149,"vw":44.377647},{"c":44.44,"h":44.46,"l":44.2,"n":974,"o":44.46,"t":"2025-08-28T04:00:00Z","v":241033,"vw":44.344917},{"c":44.44,"h":44.565,"l":44.28,"n":886,"o":44.42,"t":"2025-08-29T04:00:00Z","v":214524,"vw":44.394408},{"c":44.22,"h":44.22,"l":43.87,"n":1252,"o":44.07,"t":"2025-09-02T04:00:00Z","v":250071,"vw":44.087641},{"c":44.03,"h":44.24,"l":43.8,"n":1414,"o":44.11,"t":"2025-09-03T04:00:00Z","v":354073,"vw":43.91887},{"c":44.41,"h":44.4354,"l":43.93,"n":1513,"o":44.04,"t":"2025-09-04T04:00:00Z","v":312789,"vw":44.315535},{"c":44.28,"h":44.65,"l":44.06,"n":896,"o":44.45,"t":"2025-09-05T04:00:00Z","v":240877,"vw":44.250804},{"c":44.17,"h":44.23,"l":43.9,"n":1357,"o":44.23,"t":"2025-09-08T04:00:00Z","v":293576,"vw":44.078118},{"c":44.15,"h":44.285,"l":44.1035,"n":1392,"o":44.15,"t":"2025-09-09T04:00:00Z","v":670351,"vw":44.216261},{"c":44.2,"h":44.37,"l":44.01,"n":1442,"o":44.2,"t":"2025-09-10T04:00:00Z","v":417722,"vw":44.162702},{"c":44.82,"h":44.86,"l":44.25,"n":1339,"o":44.25,"t":"2025-09-11T04:00:00Z","v":521887,"vw":44.759325},{"c":44.53,"h":44.8598,"l":44.52,"n":1064,"o":44.77,"t":"2025-09-12T04:00:00Z","v":374040,"vw":44.601682},{"c":44.48,"h":44.68,"l":44.41,"n":1490,"o":44.66,"t":"2025-09-15T04:00:00Z","v":683317,"vw":44.475491},{"c":44.43,"h":44.56,"l":44.23,"n":1291,"o":44.48,"t":"2025-09-16T04:00:00Z","v":515981,"vw":44.377161},{"c":44.58,"h":45.02,"l":44.27,"n":2047,"o":44.46,"t":"2025-09-17T04:00:00Z","v":721667,"vw":44.619857},{"c":44.87,"h":44.9262,"l":44.58,"n":1654,"o":44.73,"t":"2025-09-18T04:00:00Z","v":689886,"vw":44.814233},{"c":44.68,"h":44.88,"l":44.54,"n":1243,"o":44.88,"t":"2025-09-19T04:00:00Z","v":963387,"vw":44.687184},{"c":44.63,"h":44.715,"l":44.44,"n":1245,"o":44.49,"t":"2025-09-22T04:00:00Z","v":395838,"vw":44.621617},{"c":44.51,"h":44.93,"l":44.47,"n":1456,"o":44.48,"t":"2025-09-23T04:00:00Z","v":397169,"vw":44.622025},{"c":44.42,"h":44.69,"l":44.4,"n":1567,"o":44.55,"t":"2025-09-24T04:00:00Z","v":350167,"vw":44.504605},{"c":44.23,"h":44.34,"l":44.06,"n":1856,"o":44.3,"t":"2025-09-25T04:00:00Z","v":576414,"vw":44.24076},{"c":44.64,"h":44.66,"l":44.39,"n":1404,"o":44.39,"t":"2025-09-26T04:00:00Z","v":303529,"vw":44.592401},{"c":44.61,"h":44.81,"l":44.45,"n":1412,"o":44.81,"t":"2025-09-29T04:00:00Z","v":368049,"vw":44.53513},{"c":44.69,"h":44.721,"l":44.335,"n":1130,"o":44.52,"t":"2025-09-30T04:00:00Z","v":311757,"vw":44.533662},{"c":44.73,"h":44.81,"l":44.56,"n":1247,"o":44.61,"t":"2025-10-01T04:00:00Z","v":246067,"vw":44.696342},{"c":44.73,"h":44.83,"l":44.55,"n":1190,"o":44.74,"t":"2025-10-02T04:00:00Z","v":305110,"vw":44.716486},{"c":45.02,"h":45.22,"l":44.82,"n":1321,"o":44.82,"t":"2025-10-03T04:00:00Z","v":270599,"vw":45.093334},{"c":45.07,"h":45.34,"l":45.02,"n":1131,"o":45.34,"t":"2025-10-06T04:00:00Z","v":298632,"vw":45.11634},{"c":44.85,"h":45.18,"l":44.74,"n":1235,"o":45.1,"t":"2025-10-07T04:00:00Z","v":301835,"vw":44.831738},{"c":45.01,"h":45.13,"l":44.77,"n":910,"o":44.98,"t":"2025-10-08T04:00:00Z","v":251113,"vw":45.003379},{"c":44.67,"h":45.19,"l":44.58,"n":1280,"o":45.03,"t":"2025-10-09T04:00:00Z","v":381110,"vw":44.675432},{"c":43.57,"h":44.79,"l":43.56,"n":1510,"o":44.71,"t":"2025-10-10T04:00:00Z","v":267190,"vw":44.006156},{"c":44.09,"h":44.205,"l":43.87,"n":1029,"o":43.94,"t":"2025-10-13T04:00:00Z","v":254826,"vw":44.063263},{"c":44.45,"h":44.69,"l":43.6888,"n":1402,"o":43.77,"t":"2025-10-14T04:00:00Z","v":327101,"vw":44.432339},{"c":44.58,"h":44.94,"l":44.28,"n":1437,"o":44.72,"t":"2025-10-15T04:00:00Z","v":291075,"vw":44.573933},{"c":44.11,"h":44.66,"l":43.93,"n":1465,"o":44.66,"t":"2025-10-16T04:00:00Z","v":276253,"vw":44.159235},{"c":44.24,"h":44.34,"l":44.01,"n":943,"o":44.11,"t":"2025-10-17T04:00:00Z","v":210517,"vw":44.210299},{"c":44.8,"h":44.825,"l":44.47,"n":662,"o":44.47,"t":"2025-10-20T04:00:00Z","v":140882,"vw":44.734749},{"c":44.9,"h":45.05,"l":44.74,"n":1040,"o":44.78,"t":"2025-10-21T04:00:00Z","v":364496,"vw":44.948054},{"c":44.64,"h":44.88,"l":44.45,"n":1237,"o":44.84,"t":"2025-10-22T04:00:00Z","v":288599,"vw":44.666344},{"c":44.86,"h":44.95,"l":44.64,"n":993,"o":44.77,"t":"2025-10-23T04:00:00Z","v":294912,"vw":44.876537},{"c":45.13,"h":45.29,"l":45.1041,"n":773,"o":45.19,"t":"2025-10-24T04:00:00Z","v":208660,"vw":45.181263},{"c":45.33,"h":45.36,"l":45.155,"n":1293,"o":45.3,"t":"2025-10-27T04:00:00Z","v":376938,"vw":45.263061},{"c":45.06,"h":45.3,"l":45.05,"n":1242,"o":45.25,"t":"2025-10-28T04:00:00Z","v":383372,"vw":45.168931},{"c":44.81,"h":45.17,"l":44.62,"n":2091,"o":44.96,"t":"2025-10-29T04:00:00Z","v":474269,"vw":44.894332},{"c":44.55,"h":45,"l":44.55,"n":1682,"o":44.6,"t":"2025-10-30T04:00:00Z","v":465177,"vw":44.784254},{"c":44.72,"h":44.84,"l":44.46,"n":1465,"o":44.49,"t":"2025-10-31T04:00:00Z","v":352715,"vw":44.675807},{"c":44.64,"h":44.75,"l":44.19,"n":1683,"o":44.75,"t":"2025-11-03T05:00:00Z","v":477572,"vw":44.533329},{"c":44.35,"h":44.51,"l":44.16,"n":1447,"o":44.21,"t":"2025-11-04T05:00:00Z","v":349645,"vw":44.399057},{"c":44.66,"h":44.83,"l":44.3,"n":1440,"o":44.4,"t":"2025-11-05T05:00:00Z","v":377376,"vw":44.682739},{"c":44.43,"h":44.811,"l":44.34,"n":1685,"o":44.61,"t":"2025-11-06T05:00:00Z","v":394425,"vw":44.544157},{"c":44.77,"h":44.785,"l":44.24,"n":2083,"o":44.36,"t":"2025-11-07T05:00:00Z","v":489540,"vw":44.550117},{"c":45.13,"h":45.2284,"l":44.77,"n":1396,"o":45.01,"t":"2025-11-10T05:00:00Z","v":322624,"vw":45.027156},{"c":45.36,"h":45.5,"l":45.1201,"n":1580,"o":45.17,"t":"2025-11-11T05:00:00Z","v":358775,"vw":45.324582},{"c":45.71,"h":45.83,"l":45.42,"n":1793,"o":45.42,"t":"2025-11-12T05:00:00Z","v":457666,"vw":45.745824},{"c":45.17,"h":45.75,"l":45.065,"n":2943,"o":45.58,"t":"2025-11-13T05:00:00Z","v":845484,"vw":45.295243},{"c":45.04,"h":45.25,"l":44.74,"n":2909,"o":44.88,"t":"2025-11-14T05:00:00Z","v":766563,"vw":45.008417},{"c":44.35,"h":45.09,"l":44.2301,"n":2207,"o":45,"t":"2025-11-17T05:00:00Z","v":622312,"vw":44.632885},{"c":44.365,"h":44.62,"l":44.07,"n":2851,"o":44.21,"t":"2025-11-18T05:00:00Z","v":694746,"vw":44.373496},{"c":44.29,"h":44.5,"l":44.07,"n":2107,"o":44.27,"t":"2025-11-19T05:00:00Z","v":541164,"vw":44.267159},{"c":43.68,"h":44.85,"l":43.65,"n":3386,"o":44.64,"t":"2025-11-20T05:00:00Z","v":993928,"vw":44.134886},{"c":44.41,"h":44.66,"l":43.77,"n":2926,"o":43.86,"t":"2025-11-21T05:00:00Z","v":693294,"vw":44.322004},{"c":44.64,"h":44.78,"l":44.2992,"n":1291,"o":44.53,"t":"2025-11-24T05:00:00Z","v":413522,"vw":44.659047},{"c":45.28,"h":45.355,"l":44.7,"n":2049,"o":44.7,"t":"2025-11-25T05:00:00Z","v":668272,"vw":45.16197},{"c":45.59,"h":45.78,"l":45.32,"n":1660,"o":45.32,"t":"2025-11-26T05:00:00Z","v":348324,"vw":45.649359},{"c":45.91,"h":45.965,"l":45.65,"n":898,"o":45.69,"t":"2025-11-28T05:00:00Z","v":235238,"vw":45.858043},{"c":45.66,"h":45.98,"l":45.63,"n":1430,"o":45.63,"t":"2025-12-01T05:00:00Z","v":451645,"vw":45.804788},{"c":45.58,"h":45.77,"l":45.48,"n":1989,"o":45.77,"t":"2025-12-02T05:00:00Z","v":605561,"vw":45.608418},{"c":46.13,"h":46.15,"l":45.7,"n":1680,"o":45.7,"t":"2025-12-03T05:00:00Z","v":658573,"vw":46.002264},{"c":46.17,"h":46.28,"l":46.01,"n":1476,"o":46.06,"t":"2025-12-04T05:00:00Z","v":414633,"vw":46.138445},{"c":46.24,"h":46.465,"l":46.14,"n":1622,"o":46.14,"t":"2025-12-05T05:00:00Z","v":448007,"vw":46.324812},{"c":46.03,"h":46.27,"l":45.9399,"n":1346,"o":46.27,"t":"2025-12-08T05:00:00Z","v":443592,"vw":46.043905},{"c":45.89,"h":46.32,"l":45.88,"n":1916,"o":46.01,"t":"2025-12-09T05:00:00Z","v":456664,"vw":46.066511},{"c":46.72,"h":46.8348,"l":45.9404,"n":1992,"o":45.96,"t":"2025-12-10T05:00:00Z","v":390859,"vw":46.414872},{"c":47.14,"h":47.1955,"l":46.71,"n":1433,"o":46.71,"t":"2025-12-11T05:00:00Z","v":445744,"vw":47.124589},{"c":46.84,"h":47.287,"l":46.75,"n":1843,"o":47.27,"t":"2025-12-12T05:00:00Z","v":482363,"vw":46.891629},{"c":46.92,"h":47.1285,"l":46.77,"n":1115,"o":47.01,"t":"2025-12-15T05:00:00Z","v":340644,"vw":46.911208},{"c":46.3,"h":46.72,"l":46.15,"n":2495,"o":46.7,"t":"2025-12-16T05:00:00Z","v":623103,"vw":46.331927},{"c":46.19,"h":46.61,"l":46.1542,"n":1666,"o":46.38,"t":"2025-12-17T05:00:00Z","v":427554,"vw":46.269794},{"c":46.26,"h":46.64,"l":46.17,"n":2630,"o":46.43,"t":"2025-12-18T05:00:00Z","v":614535,"vw":46.419197},{"c":46.53,"h":46.675,"l":46.27,"n":1326,"o":46.27,"t":"2025-12-19T05:00:00Z","v":478138,"vw":46.57902},{"c":46.91,"h":46.975,"l":46.68,"n":1350,"o":46.68,"t":"2025-12-22T05:00:00Z","v":421706,"vw":46.914503},{"c":46.92,"h":46.9866,"l":46.8258,"n":1145,"o":46.9,"t":"2025-12-23T05:00:00Z","v":286068,"vw":46.919106},{"c":47.09,"h":47.184,"l":46.91,"n":835,"o":46.91,"t":"2025-12-24T05:00:00Z","v":234938,"vw":47.093664},{"c":47.11,"h":47.13,"l":46.95,"n":1093,"o":47.09,"t":"2025-12-26T05:00:00Z","v":272420,"vw":47.018959},{"c":47,"h":47.1199,"l":46.9,"n":904,"o":47.05,"t":"2025-12-29T05:00:00Z","v":248598,"vw":46.996251},{"c":46.93,"h":47.05,"l":46.92,"n":1076,"o":47.04,"t":"2025-12-30T05:00:00Z","v":289149,"vw":46.98392},{"c":46.59,"h":46.92,"l":46.57,"n":1244,"o":46.92,"t":"2025-12-31T05:00:00Z","v":360371,"vw":46.718344},{"c":47.12,"h":47.19,"l":46.51,"n":1702,"o":46.71,"t":"2026-01-02T05:00:00Z","v":482744,"vw":46.969259},{"c":47.76,"h":47.9168,"l":47.33,"n":2142,"o":47.33,"t":"2026-01-05T05:00:00Z","v":510035,"vw":47.786076},{"c":48.19,"h":48.25,"l":47.75,"n":1968,"o":47.75,"t":"2026-01-06T05:00:00Z","v":433009,"vw":48.138444},{"c":47.68,"h":48.19,"l":47.61,"n":1821,"o":48.19,"t":"2026-01-07T05:00:00Z","v":367835,"vw":47.743487},{"c":48.08,"h":48.176,"l":47.65,"n":1517,"o":47.65,"t":"2026-01-08T05:00:00Z","v":305304,"vw":48.078451},{"c":48.34,"h":48.4116,"l":48.08,"n":1078,"o":48.19,"t":"2026-01-09T05:00:00Z","v":248704,"vw":48.32392},{"c":48.28,"h":48.31,"l":47.98,"n":1915,"o":48.11,"t":"2026-01-12T05:00:00Z","v":420563,"vw":48.184978},{"c":48.12,"h":48.45,"l":48.015,"n":1719,"o":48.35,"t":"2026-01-13T05:00:00Z","v":330657,"vw":48.172226},{"c":48.34,"h":48.36,"l":48.06,"n":1667,"o":48.06,"t":"2026-01-14T05:00:00Z","v":418500,"vw":48.258642},{"c":48.63,"h":48.7451,"l":48.39,"n":1219,"o":48.41,"t":"2026-01-15T05:00:00Z","v":275843,"vw":48.63548},{"c":48.51,"h":48.74,"l":48.465,"n":1774,"o":48.61,"t":"2026-01-16T05:00:00Z","v":1058219,"vw":48.592072},{"c":47.95,"h":48.41,"l":47.86,"n":1666,"o":48.02,"t":"2026-01-20T05:00:00Z","v":397116,"vw":48.054812},{"c":48.84,"h":49.01,"l":48.22,"n":3464,"o":48.22,"t":"2026-01-21T05:00:00Z","v":711584,"vw":48.712723},{"c":49,"h":49.215,"l":48.89,"n":1453,"o":49.01,"t":"2026-01-22T05:00:00Z","v":297876,"vw":49.047982},{"c":48.61,"h":48.91,"l":48.45,"n":1498,"o":48.91,"t":"2026-01-23T05:00:00Z","v":375410,"vw":48.647088},{"c":48.72,"h":48.87,"l":48.625,"n":2103,"o":48.75,"t":"2026-01-26T05:00:00Z","v":567142,"vw":48.749645},{"c":48.66,"h":48.73,"l":48.54,"n":1697,"o":48.6,"t":"2026-01-27T05:00:00Z","v":408644,"vw":48.652564},{"c":48.79,"h":48.96,"l":48.65,"n":2036,"o":48.73,"t":"2026-01-28T05:00:00Z","v":551879,"vw":48.787605},{"c":49,"h":49.28,"l":48.53,"n":1515,"o":49,"t":"2026-01-29T05:00:00Z","v":430667,"vw":48.882936},{"c":48.87,"h":49.0889,"l":48.49,"n":2698,"o":48.81,"t":"2026-01-30T05:00:00Z","v":511938,"vw":48.782435},{"c":49.3,"h":49.39,"l":48.63,"n":2589,"o":48.63,"t":"2026-02-02T05:00:00Z","v":598212,"vw":49.2588},{"c":49.62,"h":49.85,"l":49.145,"n":2549,"o":49.36,"t":"2026-02-03T05:00:00Z","v":416206,"vw":49.517561},{"c":49.83,"h":50.03,"l":49.53,"n":3915,"o":49.72,"t":"2026-02-04T05:00:00Z","v":800519,"vw":49.862629},{"c":49.38,"h":49.78,"l":49.23,"n":3426,"o":49.57,"t":"2026-02-05T05:00:00Z","v":650803,"vw":49.424993},{"c":50.5,"h":50.58,"l":49.77,"n":1360,"o":49.77,"t":"2026-02-06T05:00:00Z","v":263209,"vw":50.372877},{"c":50.55,"h":50.67,"l":50.26,"n":945,"o":50.31,"t":"2026-02-09T05:00:00Z","v":247897,"vw":50.579899},{"c":50.47,"h":50.71,"l":50.43,"n":1588,"o":50.54,"t":"2026-02-10T05:00:00Z","v":315900,"vw":50.576592},{"c":50.73,"h":50.96,"l":50.505,"n":2793,"o":50.77,"t":"2026-02-11T05:00:00Z","v":443601,"vw":50.708274},{"c":49.94,"h":51.12,"l":49.85,"n":3637,"o":50.81,"t":"2026-02-12T05:00:00Z","v":508387,"vw":50.251916},{"c":50.31,"h":50.49,"l":49.73,"n":2659,"o":49.94,"t":"2026-02-13T05:00:00Z","v":394528,"vw":50.254744},{"c":50.16,"h":50.405,"l":49.8002,"n":2400,"o":50.26,"t":"2026-02-17T05:00:00Z","v":416845,"vw":50.17739},{"c":50.59,"h":50.7,"l":50.26,"n":1357,"o":50.26,"t":"2026-02-18T05:00:00Z","v":298654,"vw":50.536876},{"c":50.5,"h":50.59,"l":50.27,"n":1730,"o":50.43,"t":"2026-02-19T05:00:00Z","v":383286,"vw":50.448403},{"c":50.7,"h":50.8,"l":50.26,"n":1924,"o":50.39,"t":"2026-02-20T05:00:00Z","v":349262,"vw":50.558873},{"c":50.1,"h":50.75,"l":49.87,"n":1940,"o":50.53,"t":"2026-02-23T05:00:00Z","v":547425,"vw":50.105324},{"c":50.39,"h":50.5,"l":50.0739,"n":1961,"o":50.12,"t":"2026-02-24T05:00:00Z","v":387128,"vw":50.343168},{"c":50.47,"h":50.57,"l":50.165,"n":1386,"o":50.54,"t":"2026-02-25T05:00:00Z","v":316524,"vw":50.386493},{"c":50.63,"h":50.785,"l":50.31,"n":1148,"o":50.52,"t":"2026-02-26T05:00:00Z","v":242067,"vw":50.555024},{"c":50.51,"h":50.545,"l":50.03,"n":2194,"o":50.36,"t":"2026-02-27T05:00:00Z","v":459864,"vw":50.288671},{"c":50.53,"h":50.65,"l":50.11,"n":2049,"o":50.2,"t":"2026-03-02T05:00:00Z","v":446308,"vw":50.427072},{"c":49.86,"h":50.05,"l":49.05,"n":2682,"o":49.63,"t":"2026-03-03T05:00:00Z","v":494146,"vw":49.625024},{"c":50.04,"h":50.16,"l":49.63,"n":2194,"o":49.95,"t":"2026-03-04T05:00:00Z","v":487719,"vw":50.028788},{"c":49.49,"h":49.965,"l":49.14,"n":2486,"o":49.76,"t":"2026-03-05T05:00:00Z","v":905145,"vw":49.390496},{"c":48.76,"h":48.91,"l":48.39,"n":3613,"o":48.9,"t":"2026-03-06T05:00:00Z","v":680142,"vw":48.74439},{"c":48.86,"h":48.999,"l":47.76,"n":3533,"o":48.29,"t":"2026-03-09T04:00:00Z","v":808767,"vw":48.300296},{"c":48.7,"h":49.305,"l":48.645,"n":7315,"o":48.87,"t":"2026-03-10T04:00:00Z","v":1326496,"vw":48.988415},{"c":48.73,"h":48.865,"l":48.46,"n":2468,"o":48.63,"t":"2026-03-11T04:00:00Z","v":653899,"vw":48.644469},{"c":48.06,"h":48.5,"l":48.04,"n":3665,"o":48.35,"t":"2026-03-12T04:00:00Z","v":805207,"vw":48.274669},{"c":48.06,"h":48.56,"l":48.01,"n":3455,"o":48.31,"t":"2026-03-13T04:00:00Z","v":664109,"vw":48.200874},{"c":48.48,"h":48.7335,"l":48.405,"n":2506,"o":48.45,"t":"2026-03-16T04:00:00Z","v":585890,"vw":48.521105},{"c":48.77,"h":49.045,"l":48.74,"n":2205,"o":48.75,"t":"2026-03-17T04:00:00Z","v":615341,"vw":48.858996},{"c":48.25,"h":48.72,"l":48.235,"n":2959,"o":48.59,"t":"2026-03-18T04:00:00Z","v":682135,"vw":48.521453},{"c":48.27,"h":48.5,"l":47.85,"n":2969,"o":47.88,"t":"2026-03-19T04:00:00Z","v":1430434,"vw":48.269166},{"c":47.81,"h":48.35,"l":47.57,"n":2939,"o":48.21,"t":"2026-03-20T04:00:00Z","v":848642,"vw":47.896557},{"c":48.26,"h":48.81,"l":48.19,"n":3491,"o":48.38,"t":"2026-03-23T04:00:00Z","v":874123,"vw":48.482773},{"c":48.46,"h":48.6701,"l":47.77,"n":3937,"o":47.77,"t":"2026-03-24T04:00:00Z","v":1134936,"vw":48.495611},{"c":48.71,"h":48.905,"l":48.37,"n":2303,"o":48.77,"t":"2026-03-25T04:00:00Z","v":456770,"vw":48.687074},{"c":48.3,"h":48.76,"l":48.265,"n":2200,"o":48.44,"t":"2026-03-26T04:00:00Z","v":665403,"vw":48.462177},{"c":47.77,"h":48.285,"l":47.665,"n":2596,"o":48.22,"t":"2026-03-27T04:00:00Z","v":548160,"vw":47.937406},{"c":47.51,"h":48.21,"l":47.35,"n":2781,"o":48.21,"t":"2026-03-30T04:00:00Z","v":774140,"vw":47.651507},{"c":48.46,"h":48.57,"l":47.83,"n":5634,"o":47.96,"t":"2026-03-31T04:00:00Z","v":1290068,"vw":48.178595},{"c":48.6,"h":48.84,"l":48.54,"n":2880,"o":48.54,"t":"2026-04-01T04:00:00Z","v":610994,"vw":48.676564},{"c":48.66,"h":48.9,"l":48.127,"n":2700,"o":48.2,"t":"2026-04-02T04:00:00Z","v":443841,"vw":48.569852},{"c":48.91,"h":48.925,"l":48.62,"n":2623,"o":48.65,"t":"2026-04-06T04:00:00Z","v":582791,"vw":48.796427},{"c":49,"h":49.05,"l":48.7,"n":2346,"o":48.8,"t":"2026-04-07T04:00:00Z","v":470463,"vw":48.867863},{"c":50,"h":50.02,"l":49.625,"n":2198,"o":49.7,"t":"2026-04-08T04:00:00Z","v":612997,"vw":49.834732},{"c":50.22,"h":50.35,"l":49.87,"n":1725,"o":49.87,"t":"2026-04-09T04:00:00Z","v":315155,"vw":50.188013},{"c":49.94,"h":50.31,"l":49.895,"n":1370,"o":50.28,"t":"2026-04-10T04:00:00Z","v":370375,"vw":50.00283},{"c":50.36,"h":50.36,"l":49.78,"n":1065,"o":49.81,"t":"2026-04-13T04:00:00Z","v":308151,"vw":50.055249},{"c":50.45,"h":50.52,"l":50.06,"n":1309,"o":50.27,"t":"2026-04-14T04:00:00Z","v":333738,"vw":50.400929},{"c":50.21,"h":50.45,"l":50.0651,"n":919,"o":50.45,"t":"2026-04-15T04:00:00Z","v":232081,"vw":50.210923},{"c":50.48,"h":50.5099,"l":50.18,"n":1230,"o":50.18,"t":"2026-04-16T04:00:00Z","v":310436,"vw":50.411935},{"c":50.93,"h":51.16,"l":50.55,"n":1048,"o":50.55,"t":"2026-04-17T04:00:00Z","v":414556,"vw":50.8872},{"c":51.02,"h":51.16,"l":50.88,"n":1077,"o":50.88,"t":"2026-04-20T04:00:00Z","v":302148,"vw":51.061147},{"c":50.88,"h":51.365,"l":50.8,"n":1356,"o":51.18,"t":"2026-04-21T04:00:00Z","v":378934,"vw":51.019652},{"c":51.04,"h":51.23,"l":50.885,"n":1064,"o":51.19,"t":"2026-04-22T04:00:00Z","v":289255,"vw":51.0202},{"c":51.15,"h":51.2799,"l":50.75,"n":2020,"o":51.07,"t":"2026-04-23T04:00:00Z","v":502834,"vw":51.054538},{"c":51.14,"h":51.36,"l":51.05,"n":1066,"o":51.36,"t":"2026-04-24T04:00:00Z","v":260893,"vw":51.135832},{"c":51.21,"h":51.48,"l":51.145,"n":900,"o":51.17,"t":"2026-04-27T04:00:00Z","v":258200,"vw":51.25979},{"c":51.08,"h":51.38,"l":50.96,"n":1277,"o":51.38,"t":"2026-04-28T04:00:00Z","v":284361,"vw":51.06733},{"c":51.18,"h":51.22,"l":50.98,"n":1226,"o":51.13,"t":"2026-04-29T04:00:00Z","v":369338,"vw":51.091007},{"c":51.86,"h":51.91,"l":51.16,"n":1601,"o":51.16,"t":"2026-04-30T04:00:00Z","v":986608,"vw":51.665613},{"c":51.73,"h":52.05,"l":51.73,"n":1755,"o":51.87,"t":"2026-05-01T04:00:00Z","v":395502,"vw":51.856184},{"c":51.44,"h":51.875,"l":51.385,"n":1624,"o":51.61,"t":"2026-05-04T04:00:00Z","v":367721,"vw":51.519658},{"c":52.06,"h":52.21,"l":51.72,"n":1301,"o":51.72,"t":"2026-05-05T04:00:00Z","v":411648,"vw":52.0746},{"c":52.52,"h":52.605,"l":52.29,"n":1973,"o":52.35,"t":"2026-05-06T04:00:00Z","v":511115,"vw":52.447382},{"c":51.88,"h":52.44,"l":51.8,"n":1695,"o":52.44,"t":"2026-05-07T04:00:00Z","v":479758,"vw":52.016139},{"c":52.38,"h":52.43,"l":52.07,"n":1564,"o":52.18,"t":"2026-05-08T04:00:00Z","v":481129,"vw":52.27269},{"c":52.61,"h":52.74,"l":52.505,"n":1394,"o":52.61,"t":"2026-05-11T04:00:00Z","v":238868,"vw":52.617174},{"c":52.59,"h":52.64,"l":52.02,"n":1707,"o":52.58,"t":"2026-05-12T04:00:00Z","v":706772,"vw":52.344082},{"c":52.63,"h":52.725,"l":52.45,"n":1444,"o":52.67,"t":"2026-05-13T04:00:00Z","v":374974,"vw":52.602133},{"c":52.81,"h":53.03,"l":52.79,"n":1241,"o":52.79,"t":"2026-05-14T04:00:00Z","v":338821,"vw":52.889763},{"c":52.14,"h":52.47,"l":52.115,"n":1337,"o":52.47,"t":"2026-05-15T04:00:00Z","v":338125,"vw":52.224218},{"c":52.32,"h":52.41,"l":52.06,"n":1585,"o":52.23,"t":"2026-05-18T04:00:00Z","v":305393,"vw":52.232063},{"c":52.08,"h":52.4,"l":51.87,"n":1004,"o":52.05,"t":"2026-05-19T04:00:00Z","v":297029,"vw":52.159835},{"c":52.61,"h":52.68,"l":52.14,"n":1955,"o":52.23,"t":"2026-05-20T04:00:00Z","v":501000,"vw":52.559653},{"c":52.78,"h":52.8,"l":52.18,"n":1976,"o":52.46,"t":"2026-05-21T04:00:00Z","v":415308,"vw":52.631307},{"c":53.12,"h":53.3,"l":53,"n":2012,"o":53.02,"t":"2026-05-22T04:00:00Z","v":455472,"vw":53.176992},{"c":53.69,"h":53.765,"l":53.4,"n":1606,"o":53.4,"t":"2026-05-26T04:00:00Z","v":417581,"vw":53.663794},{"c":53.62,"h":53.8099,"l":53.51,"n":2735,"o":53.77,"t":"2026-05-27T04:00:00Z","v":566421,"vw":53.63593},{"c":53.66,"h":53.83,"l":53.4,"n":1683,"o":53.59,"t":"2026-05-28T04:00:00Z","v":411048,"vw":53.677189},{"c":53.66,"h":53.79,"l":53.63,"n":1695,"o":53.75,"t":"2026-05-29T04:00:00Z","v":393425,"vw":53.70127},{"c":53.85,"h":53.92,"l":53.52,"n":2216,"o":53.52,"t":"2026-06-01T04:00:00Z","v":512943,"vw":53.76044},{"c":54.35,"h":54.42,"l":53.79,"n":1871,"o":53.89,"t":"2026-06-02T04:00:00Z","v":361205,"vw":54.240394},{"c":54.29,"h":54.41,"l":54.19,"n":2590,"o":54.27,"t":"2026-06-03T04:00:00Z","v":825174,"vw":54.348305},{"c":54.61,"h":54.715,"l":54.36,"n":1512,"o":54.36,"t":"2026-06-04T04:00:00Z","v":279379,"vw":54.620988},{"c":53.53,"h":54.38,"l":53.47,"n":2565,"o":54.38,"t":"2026-06-05T04:00:00Z","v":538376,"vw":53.829626},{"c":53.87,"h":54.26,"l":53.84,"n":2014,"o":53.91,"t":"2026-06-08T04:00:00Z","v":426410,"vw":54.002718},{"c":54.09,"h":54.51,"l":53.16,"n":4825,"o":54.29,"t":"2026-06-09T04:00:00Z","v":705998,"vw":53.844716},{"c":53.4,"h":54.27,"l":53.395,"n":1819,"o":53.95,"t":"2026-06-10T04:00:00Z","v":392373,"vw":53.7289},{"c":54.4,"h":54.56,"l":53.6207,"n":2566,"o":53.68,"t":"2026-06-11T04:00:00Z","v":584250,"vw":54.092986},{"c":54.89,"h":55.075,"l":54.44,"n":1891,"o":54.61,"t":"2026-06-12T04:00:00Z","v":379193,"vw":54.856982},{"c":55.14,"h":55.41,"l":55.06,"n":1628,"o":55.23,"t":"2026-06-15T04:00:00Z","v":393403,"vw":55.273669},{"c":54.89,"h":55.465,"l":54.89,"n":1640,"o":55.23,"t":"2026-06-16T04:00:00Z","v":332438,"vw":55.027801},{"c":54.34,"h":55.175,"l":54.265,"n":1792,"o":54.92,"t":"2026-06-17T04:00:00Z","v":475356,"vw":54.827206},{"c":54.62,"h":54.86,"l":54.51,"n":1770,"o":54.86,"t":"2026-06-18T04:00:00Z","v":386425,"vw":54.651738},{"c":55.1,"h":55.15,"l":54.81,"n":1159,"o":54.83,"t":"2026-06-22T04:00:00Z","v":377961,"vw":55.041048},{"c":54.43,"h":54.705,"l":54.09,"n":1094,"o":54.35,"t":"2026-06-23T04:00:00Z","v":288031,"vw":54.492937},{"c":54.49,"h":54.755,"l":54.28,"n":1611,"o":54.48,"t":"2026-06-24T04:00:00Z","v":337081,"vw":54.479839},{"c":55.32,"h":55.65,"l":55.13,"n":1897,"o":55.21,"t":"2026-06-25T04:00:00Z","v":512882,"vw":55.366083},{"c":55.06,"h":55.35,"l":54.9,"n":1811,"o":55.05,"t":"2026-06-26T04:00:00Z","v":360287,"vw":55.071148},{"c":55.13,"h":55.14,"l":54.6,"n":1269,"o":55.09,"t":"2026-06-29T04:00:00Z","v":343094,"vw":55.018577},{"c":55.01,"h":55.23,"l":54.9401,"n":1058,"o":55.09,"t":"2026-06-30T04:00:00Z","v":301241,"vw":55.134145},{"c":54.78,"h":55.185,"l":54.74,"n":1197,"o":54.88,"t":"2026-07-01T04:00:00Z","v":359454,"vw":54.945468},{"c":54.85,"h":55.355,"l":54.43,"n":2135,"o":55.12,"t":"2026-07-02T04:00:00Z","v":483344,"vw":54.755315},{"c":55.09,"h":55.135,"l":54.97,"n":1255,"o":55.03,"t":"2026-07-06T04:00:00Z","v":311872,"vw":55.082619},{"c":54.91,"h":55.17,"l":54.7501,"n":1601,"o":55.12,"t":"2026-07-07T04:00:00Z","v":336325,"vw":54.857904},{"c":54.43,"h":54.71,"l":54.24,"n":1199,"o":54.71,"t":"2026-07-08T04:00:00Z","v":231924,"vw":54.414209},{"c":54.87,"h":55.07,"l":54.67,"n":997,"o":54.67,"t":"2026-07-09T04:00:00Z","v":246294,"vw":54.926176},{"c":55.02,"h":55.105,"l":54.81,"n":2174,"o":54.97,"t":"2026-07-10T04:00:00Z","v":648624,"vw":55.021755},{"c":55.02,"h":55.2,"l":54.895,"n":1039,"o":55.05,"t":"2026-07-13T04:00:00Z","v":217131,"vw":55.012114},{"c":55.12,"h":55.39,"l":55.01,"n":1778,"o":55.16,"t":"2026-07-14T04:00:00Z","v":329906,"vw":55.094115},{"c":54.89,"h":55.2,"l":54.625,"n":1195,"o":55.17,"t":"2026-07-15T04:00:00Z","v":220580,"vw":54.85604},{"c":55.03,"h":55.16,"l":54.83,"n":1378,"o":54.88,"t":"2026-07-16T04:00:00Z","v":301459,"vw":54.937193},{"c":54.78,"h":55.27,"l":54.69,"n":2426,"o":54.74,"t":"2026-07-17T04:00:00Z","v":368856,"vw":54.971828},{"c":54.57,"h":54.96,"l":54.545,"n":1537,"o":54.92,"t":"2026-07-20T04:00:00Z","v":350744,"vw":54.701023},{"c":55.15,"h":55.175,"l":54.59,"n":1655,"o":54.75,"t":"2026-07-21T04:00:00Z","v":609634,"vw":55.113286},{"c":55.26,"h":55.5099,"l":55.22,"n":1840,"o":55.26,"t":"2026-07-22T04:00:00Z","v":708144,"vw":55.286453},{"c":55.22,"h":55.42,"l":55.06,"n":1591,"o":55.27,"t":"2026-07-23T04:00:00Z","v":526950,"vw":55.195713},{"c":55.46,"h":55.68,"l":55.2873,"n":1518,"o":55.3,"t":"2026-07-24T04:00:00Z","v":249327,"vw":55.443807},{"c":55.59,"h":55.87,"l":55.36,"n":1623,"o":55.66,"t":"2026-07-27T04:00:00Z","v":325167,"vw":55.496718},{"c":55.8,"h":55.87,"l":55.58,"n":1480,"o":55.69,"t":"2026-07-28T04:00:00Z","v":450386,"vw":55.801117},{"c":55.02,"h":55.895,"l":55.02,"n":1526,"o":55.89,"t":"2026-07-29T04:00:00Z","v":563732,"vw":55.41506},{"c":55.47,"h":55.48,"l":54.805,"n":1564,"o":55.09,"t":"2026-07-30T04:00:00Z","v":462672,"vw":55.380845},{"c":55.59,"h":55.79,"l":55.19,"n":1084,"o":55.79,"t":"2026-07-31T04:00:00Z","v":199962,"vw":55.606764},{"c":56.02,"h":56.04,"l":55.64,"n":1495,"o":55.64,"t":"2026-08-03T04:00:00Z","v":244921,"vw":55.91828},{"c":56.7,"h":56.84,"l":55.94,"n":1675,"o":56.03,"t":"2026-08-04T04:00:00Z","v":460972,"vw":56.680937},{"c":56.59,"h":56.985,"l":56.56,"n":1890,"o":56.9,"t":"2026-08-05T04:00:00Z","v":312900,"vw":56.728652},{"c":56.52,"h":56.86,"l":56.52,"n":2687,"o":56.86,"t":"2026-08-06T04:00:00Z","v":1004329,"vw":56.563952},{"c":56.89,"h":56.92,"l":56.5709,"n":1949,"o":56.68,"t":"2026-08-07T04:00:00Z","v":268552,"vw":56.828935},{"c":57.25,"h":57.2737,"l":56.92,"n":1540,"o":56.92,"t":"2026-08-10T04:00:00Z","v":281691,"vw":57.204895},{"c":57.31,"h":57.43,"l":57.21,"n":1187,"o":57.21,"t":"2026-08-11T04:00:00Z","v":302571,"vw":57.300725},{"c":57.4,"h":57.5396,"l":57.215,"n":2155,"o":57.39,"t":"2026-08-12T04:00:00Z","v":501895,"vw":57.418435},{"c":57.56,"h":57.67,"l":57.43,"n":1033,"o":57.47,"t":"2026-08-13T04:00:00Z","v":252222,"vw":57.537735},{"c":57.68,"h":57.8001,"l":57.61,"n":3134,"o":57.63,"t":"2026-08-14T04:00:00Z","v":1349768,"vw":57.684785},{"c":57.54,"h":57.84,"l":57.535,"n":1585,"o":57.66,"t":"2026-08-17T04:00:00Z","v":335155,"vw":57.661485},{"c":57.28,"h":57.56,"l":57.265,"n":1373,"o":57.54,"t":"2026-08-18T04:00:00Z","v":322143,"vw":57.352634},{"c":57.46,"h":57.89,"l":57.41,"n":1494,"o":57.66,"t":"2026-08-19T04:00:00Z","v":311700,"vw":57.583222},{"c":57.09,"h":57.5799,"l":57.06,"n":1420,"o":57.26,"t":"2026-08-20T04:00:00Z","v":407470,"vw":57.20032},{"c":57.43,"h":57.5199,"l":57.36,"n":1085,"o":57.4,"t":"2026-08-21T04:00:00Z","v":207727,"vw":57.44015},{"c":57.4,"h":57.505,"l":57.2399,"n":1282,"o":57.4,"t":"2026-08-24T04:00:00Z","v":237688,"vw":57.366267},{"c":57.32,"h":57.45,"l":57.17,"n":2141,"o":57.45,"t":"2026-08-25T04:00:00Z","v":398773,"vw":57.333095},{"c":57.45,"h":57.56,"l":57.26,"n":1181,"o":57.26,"t":"2026-08-26T04:00:00Z","v":255829,"vw":57.456437},{"c":57.12,"h":57.285,"l":57.025,"n":2276,"o":57.25,"t":"2026-08-27T04:00:00Z","v":1350398,"vw":57.153502},{"c":57.2,"h":57.38,"l":57.06,"n":1638,"o":57.26,"t":"2026-08-28T04:00:00Z","v":292832,"vw":57.187379},{"c":57.1,"h":57.2499,"l":57,"n":1998,"o":57.19,"t":"2026-08-31T04:00:00Z","v":348162,"vw":57.060481},{"c":56.84,"h":57.15,"l":56.745,"n":1346,"o":57.01,"t":"2026-09-01T04:00:00Z","v":287248,"vw":56.882984},{"c":57.32,"h":57.46,"l":56.99,"n":984,"o":56.99,"t":"2026-09-02T04:00:00Z","v":252511,"vw":57.327509},{"c":57.66,"h":57.7,"l":57.28,"n":1615,"o":57.62,"t":"2026-09-03T04:00:00Z","v":437802,"vw":57.605088},{"c":57.57,"h":57.66,"l":57.4,"n":1097,"o":57.45,"t":"2026-09-04T04:00:00Z","v":264281,"vw":57.541967},{"c":57.13,"h":57.45,"l":57.11,"n":1491,"o":57.45,"t":"2026-09-08T04:00:00Z","v":264864,"vw":57.291858},{"c":56.97,"h":57.17,"l":56.9124,"n":947,"o":57.12,"t":"2026-09-09T04:00:00Z","v":281702,"vw":57.046791},{"c":56.61,"h":56.8,"l":56.515,"n":1333,"o":56.78,"t":"2026-09-10T04:00:00Z","v":256276,"vw":56.588552},{"c":57.01,"h":57.1599,"l":56.83,"n":1621,"o":57.05,"t":"2026-09-11T04:00:00Z","v":312213,"vw":56.966179},{"c":56.68,"h":56.94,"l":56.62,"n":2209,"o":56.86,"t":"2026-09-14T04:00:00Z","v":294978,"vw":56.740786},{"c":56.7,"h":56.7,"l":56.45,"n":2047,"o":56.68,"t":"2026-09-15T04:00:00Z","v":309487,"vw":56.613712},{"c":56.05,"h":56.65,"l":55.705,"n":1310,"o":56.65,"t":"2026-09-16T04:00:00Z","v":332029,"vw":56.225238},{"c":56.39,"h":56.54,"l":56.25,"n":1536,"o":56.54,"t":"2026-09-17T04:00:00Z","v":321009,"vw":56.396261},{"c":56.16,"h":56.29,"l":56,"n":876,"o":56.29,"t":"2026-09-18T04:00:00Z","v":242912,"vw":56.136449},{"c":56.46,"h":56.62,"l":56.29,"n":1845,"o":56.47,"t":"2026-09-21T04:00:00Z","v":315744,"vw":56.534296},{"c":56.09,"h":56.33,"l":56,"n":1972,"o":56.33,"t":"2026-09-22T04:00:00Z","v":271994,"vw":56.128959},{"c":55.84,"h":56.17,"l":55.82,"n":2377,"o":55.99,"t":"2026-09-23T04:00:00Z","v":464898,"vw":55.926225},{"c":55.85,"h":55.985,"l":55.69,"n":2158,"o":55.83,"t":"2026-09-24T04:00:00Z","v":445113,"vw":55.87249},{"c":55.95,"h":56.05,"l":55.67,"n":1320,"o":55.83,"t":"2026-09-25T04:00:00Z","v":206450,"vw":55.919976},{"c":55.52,"h":55.76,"l":55.441,"n":1306,"o":55.75,"t":"2026-09-28T04:00:00Z","v":244051,"vw":55.558038},{"c":55.35,"h":55.5,"l":55.115,"n":2263,"o":55.42,"t":"2026-09-29T04:00:00Z","v":410849,"vw":55.263374},{"c":55,"h":55.455,"l":54.97,"n":2025,"o":55.45,"t":"2026-09-30T04:00:00Z","v":322937,"vw":55.295506},{"c":55.19,"h":55.265,"l":54.63,"n":2011,"o":54.88,"t":"2026-10-01T04:00:00Z","v":285650,"vw":55.04546},{"c":55.48,"h":55.61,"l":55.37,"n":1368,"o":55.49,"t":"2026-10-02T04:00:00Z","v":245598,"vw":55.491835},{"c":55.67,"h":55.7801,"l":55.13,"n":1319,"o":55.39,"t":"2026-10-05T04:00:00Z","v":218257,"vw":55.649564},{"c":55.8,"h":55.93,"l":55.73,"n":1804,"o":55.78,"t":"2026-10-06T04:00:00Z","v":259254,"vw":55.817992},{"c":55.45,"h":55.5749,"l":55.29,"n":2014,"o":55.48,"t":"2026-10-07T04:00:00Z","v":221194,"vw":55.482979},{"c":55.67,"h":55.73,"l":55.255,"n":2440,"o":55.33,"t":"2026-10-08T04:00:00Z","v":373342,"vw":55.518738},{"c":55.82,"h":55.87,"l":55.65,"n":1335,"o":55.7,"t":"2026-10-09T04:00:00Z","v":207888,"vw":55.815673},{"c":55.95,"h":56.01,"l":55.86,"n":1741,"o":55.86,"t":"2026-10-12T04:00:00Z","v":221751,"vw":55.911532},{"c":55.91,"h":56.06,"l":55.6651,"n":2173,"o":56.05,"t":"2026-10-13T04:00:00Z","v":271972,"vw":55.911545},{"c":55.75,"h":55.8075,"l":55.49,"n":2136,"o":55.62,"t":"2026-10-14T04:00:00Z","v":268534,"vw":55.633614},{"c":56.12,"h":56.16,"l":55.71,"n":1720,"o":55.9,"t":"2026-10-15T04:00:00Z","v":196114,"vw":56.041694},{"c":56.05,"h":56.54,"l":55.91,"n":1598,"o":56.4,"t":"2026-10-16T04:00:00Z","v":282654,"vw":56.092169},{"c":55.99,"h":56.2499,"l":55.95,"n":1821,"o":56.13,"t":"2026-10-19T04:00:00Z","v":219069,"vw":56.062428},{"c":56.48,"h":56.53,"l":56.03,"n":1855,"o":56.03,"t":"2026-10-20T04:00:00Z","v":280786,"vw":56.357165},{"c":56.57,"h":56.62,"l":56.35,"n":1396,"o":56.55,"t":"2026-10-21T04:00:00Z","v":283314,"vw":56.505788},{"c":56.58,"h":56.58,"l":56.11,"n":1564,"o":56.31,"t":"2026-10-22T04:00:00Z","v":309446,"vw":56.345455}],"volatilityBars":[{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-09-21T10:30:00Z","v":200,"vw":56.2},{"c":56.2,"h":56.2,"l":56.2,"n":2,"o":56.2,"t":"2026-09-21T10:45:00Z","v":201,"vw":56.2},{"c":56.41,"h":56.545,"l":56.41,"n":39,"o":56.47,"t":"2026-09-21T13:30:00Z","v":6044,"vw":56.479005},{"c":56.35,"h":56.36,"l":56.335,"n":31,"o":56.3499,"t":"2026-09-21T13:45:00Z","v":8722,"vw":56.355846},{"c":56.32,"h":56.365,"l":56.29,"n":23,"o":56.3497,"t":"2026-09-21T14:00:00Z","v":1705,"vw":56.324151},{"c":56.42,"h":56.42,"l":56.34,"n":17,"o":56.34,"t":"2026-09-21T14:15:00Z","v":1137,"vw":56.368636},{"c":56.38,"h":56.41,"l":56.365,"n":24,"o":56.4001,"t":"2026-09-21T14:30:00Z","v":3415,"vw":56.392727},{"c":56.36,"h":56.37,"l":56.3524,"n":20,"o":56.36,"t":"2026-09-21T14:45:00Z","v":2530,"vw":56.361933},{"c":56.405,"h":56.405,"l":56.35,"n":17,"o":56.35,"t":"2026-09-21T15:00:00Z","v":2043,"vw":56.368612},{"c":56.41,"h":56.44,"l":56.41,"n":15,"o":56.42,"t":"2026-09-21T15:15:00Z","v":1711,"vw":56.423361},{"c":56.45,"h":56.45,"l":56.41,"n":5,"o":56.4151,"t":"2026-09-21T15:30:00Z","v":489,"vw":56.429187},{"c":56.45,"h":56.495,"l":56.45,"n":13,"o":56.47,"t":"2026-09-21T15:45:00Z","v":1091,"vw":56.464675},{"c":56.48,"h":56.5,"l":56.445,"n":25,"o":56.4517,"t":"2026-09-21T16:00:00Z","v":5468,"vw":56.458186},{"c":56.48,"h":56.48,"l":56.465,"n":11,"o":56.47,"t":"2026-09-21T16:15:00Z","v":1925,"vw":56.46967},{"c":56.49,"h":56.52,"l":56.48,"n":23,"o":56.48,"t":"2026-09-21T16:30:00Z","v":3313,"vw":56.497922},{"c":56.505,"h":56.505,"l":56.48,"n":12,"o":56.5,"t":"2026-09-21T16:45:00Z","v":1774,"vw":56.491208},{"c":56.51,"h":56.51,"l":56.49,"n":21,"o":56.5,"t":"2026-09-21T17:00:00Z","v":4642,"vw":56.496388},{"c":56.5276,"h":56.545,"l":56.52,"n":14,"o":56.52,"t":"2026-09-21T17:15:00Z","v":4891,"vw":56.537432},{"c":56.51,"h":56.525,"l":56.485,"n":41,"o":56.525,"t":"2026-09-21T17:30:00Z","v":11130,"vw":56.496213},{"c":56.51,"h":56.525,"l":56.48,"n":20,"o":56.52,"t":"2026-09-21T17:45:00Z","v":3247,"vw":56.506936},{"c":56.54,"h":56.55,"l":56.53,"n":13,"o":56.53,"t":"2026-09-21T18:00:00Z","v":6682,"vw":56.533613},{"c":56.6,"h":56.6,"l":56.5397,"n":34,"o":56.55,"t":"2026-09-21T18:15:00Z","v":4040,"vw":56.556142},{"c":56.5961,"h":56.605,"l":56.58,"n":69,"o":56.58,"t":"2026-09-21T18:30:00Z","v":8583,"vw":56.591958},{"c":56.605,"h":56.62,"l":56.6,"n":81,"o":56.62,"t":"2026-09-21T18:45:00Z","v":12222,"vw":56.604765},{"c":56.58,"h":56.62,"l":56.565,"n":236,"o":56.615,"t":"2026-09-21T19:00:00Z","v":51377,"vw":56.587206},{"c":56.505,"h":56.59,"l":56.505,"n":180,"o":56.585,"t":"2026-09-21T19:15:00Z","v":108429,"vw":56.568435},{"c":56.52,"h":56.545,"l":56.49,"n":181,"o":56.49,"t":"2026-09-21T19:30:00Z","v":10362,"vw":56.513202},{"c":56.445,"h":56.5299,"l":56.445,"n":317,"o":56.5299,"t":"2026-09-21T19:45:00Z","v":42212,"vw":56.481773},{"c":56.46,"h":56.46,"l":56.46,"n":5,"o":56.46,"t":"2026-09-21T20:00:00Z","v":2362,"vw":56.46},{"c":56.46,"h":56.46,"l":56.46,"n":2,"o":56.46,"t":"2026-09-22T08:30:00Z","v":200,"vw":56.46},{"c":56.19,"h":56.33,"l":56.155,"n":47,"o":56.33,"t":"2026-09-22T13:30:00Z","v":8374,"vw":56.265314},{"c":56.17,"h":56.2,"l":56.16,"n":40,"o":56.19,"t":"2026-09-22T13:45:00Z","v":4422,"vw":56.178118},{"c":56.23,"h":56.26,"l":56.175,"n":65,"o":56.175,"t":"2026-09-22T14:00:00Z","v":10174,"vw":56.22474},{"c":56.12,"h":56.19,"l":56.12,"n":20,"o":56.19,"t":"2026-09-22T14:15:00Z","v":1767,"vw":56.164229},{"c":56.08,"h":56.125,"l":56.06,"n":33,"o":56.1,"t":"2026-09-22T14:30:00Z","v":5403,"vw":56.090275},{"c":56.03,"h":56.06,"l":56.025,"n":23,"o":56.06,"t":"2026-09-22T14:45:00Z","v":5387,"vw":56.037686},{"c":56.07,"h":56.07,"l":56.06,"n":6,"o":56.06,"t":"2026-09-22T15:00:00Z","v":391,"vw":56.067396},{"c":56.03,"h":56.065,"l":56.025,"n":26,"o":56.065,"t":"2026-09-22T15:15:00Z","v":8504,"vw":56.049492},{"c":56.01,"h":56.0176,"l":56,"n":13,"o":56.01,"t":"2026-09-22T15:30:00Z","v":9997,"vw":56.000966},{"c":56.07,"h":56.0876,"l":56.015,"n":41,"o":56.03,"t":"2026-09-22T15:45:00Z","v":3553,"vw":56.039806},{"c":56.145,"h":56.145,"l":56.09,"n":31,"o":56.11,"t":"2026-09-22T16:00:00Z","v":5591,"vw":56.132961},{"c":56.1,"h":56.15,"l":56.09,"n":59,"o":56.15,"t":"2026-09-22T16:15:00Z","v":6439,"vw":56.119419},{"c":56.11,"h":56.14,"l":56.11,"n":47,"o":56.14,"t":"2026-09-22T16:30:00Z","v":5392,"vw":56.123784},{"c":56.1296,"h":56.14,"l":56.11,"n":15,"o":56.11,"t":"2026-09-22T16:45:00Z","v":2170,"vw":56.125741},{"c":56.09,"h":56.13,"l":56.0899,"n":25,"o":56.13,"t":"2026-09-22T17:00:00Z","v":1834,"vw":56.099302},{"c":56.1001,"h":56.1001,"l":56.0699,"n":17,"o":56.09,"t":"2026-09-22T17:15:00Z","v":1593,"vw":56.081125},{"c":56.1416,"h":56.1416,"l":56.115,"n":25,"o":56.115,"t":"2026-09-22T17:30:00Z","v":2660,"vw":56.119943},{"c":56.165,"h":56.1799,"l":56.13,"n":60,"o":56.145,"t":"2026-09-22T17:45:00Z","v":4655,"vw":56.166786},{"c":56.139,"h":56.17,"l":56.139,"n":69,"o":56.1399,"t":"2026-09-22T18:00:00Z","v":9249,"vw":56.155611},{"c":56.175,"h":56.18,"l":56.14,"n":29,"o":56.16,"t":"2026-09-22T18:15:00Z","v":2515,"vw":56.16767},{"c":56.1377,"h":56.175,"l":56.13,"n":53,"o":56.175,"t":"2026-09-22T18:30:00Z","v":5511,"vw":56.145728},{"c":56.15,"h":56.15,"l":56.14,"n":27,"o":56.145,"t":"2026-09-22T18:45:00Z","v":3228,"vw":56.146863},{"c":56.12,"h":56.145,"l":56.1,"n":67,"o":56.1304,"t":"2026-09-22T19:00:00Z","v":11219,"vw":56.12572},{"c":56.1199,"h":56.14,"l":56.115,"n":167,"o":56.115,"t":"2026-09-22T19:15:00Z","v":102371,"vw":56.130444},{"c":56.16,"h":56.175,"l":56.11,"n":137,"o":56.1176,"t":"2026-09-22T19:30:00Z","v":8022,"vw":56.152367},{"c":56.085,"h":56.175,"l":56.085,"n":229,"o":56.165,"t":"2026-09-22T19:45:00Z","v":19079,"vw":56.130249},{"c":56.09,"h":56.09,"l":56.09,"n":4,"o":56.09,"t":"2026-09-22T20:00:00Z","v":1403,"vw":56.09},{"c":56.15,"h":56.5,"l":55.8,"n":175,"o":56.1,"t":"2026-09-22T21:30:00Z","v":16085,"vw":56.167372},{"c":56.24,"h":56.24,"l":56.24,"n":1,"o":56.24,"t":"2026-09-22T22:00:00Z","v":201,"vw":56.24},{"c":56.24,"h":56.24,"l":56.24,"n":1,"o":56.24,"t":"2026-09-22T23:00:00Z","v":102,"vw":56.24},{"c":56.24,"h":56.24,"l":56.24,"n":1,"o":56.24,"t":"2026-09-22T23:30:00Z","v":104,"vw":56.24},{"c":56.2,"h":56.2,"l":56.2,"n":28,"o":56.2,"t":"2026-09-23T08:30:00Z","v":6026,"vw":56.2},{"c":55.9901,"h":56.055,"l":55.99,"n":73,"o":55.99,"t":"2026-09-23T13:30:00Z","v":11971,"vw":56.004184},{"c":56.005,"h":56.005,"l":55.94,"n":57,"o":55.98,"t":"2026-09-23T13:45:00Z","v":6332,"vw":55.980383},{"c":56.09,"h":56.09,"l":56,"n":47,"o":56.025,"t":"2026-09-23T14:00:00Z","v":5826,"vw":56.048362},{"c":56.065,"h":56.17,"l":56.06,"n":48,"o":56.12,"t":"2026-09-23T14:15:00Z","v":6238,"vw":56.12268},{"c":56.08,"h":56.16,"l":56.07,"n":41,"o":56.11,"t":"2026-09-23T14:30:00Z","v":4241,"vw":56.111337},{"c":56.045,"h":56.11,"l":56.03,"n":75,"o":56.05,"t":"2026-09-23T14:45:00Z","v":11359,"vw":56.079092},{"c":56.09,"h":56.09,"l":56.03,"n":20,"o":56.055,"t":"2026-09-23T15:00:00Z","v":2313,"vw":56.055859},{"c":56.08,"h":56.135,"l":56.08,"n":33,"o":56.1,"t":"2026-09-23T15:15:00Z","v":9602,"vw":56.118865},{"c":56.095,"h":56.095,"l":56.055,"n":44,"o":56.09,"t":"2026-09-23T15:30:00Z","v":9349,"vw":56.078839},{"c":56.04,"h":56.095,"l":56.0399,"n":47,"o":56.095,"t":"2026-09-23T15:45:00Z","v":5501,"vw":56.04711},{"c":56.05,"h":56.05,"l":56.015,"n":45,"o":56.03,"t":"2026-09-23T16:00:00Z","v":4280,"vw":56.030239},{"c":56.0621,"h":56.0621,"l":56.025,"n":47,"o":56.04,"t":"2026-09-23T16:15:00Z","v":4794,"vw":56.045242},{"c":56.03,"h":56.09,"l":56.03,"n":40,"o":56.09,"t":"2026-09-23T16:30:00Z","v":3864,"vw":56.054356},{"c":55.92,"h":56.035,"l":55.92,"n":50,"o":56.035,"t":"2026-09-23T16:45:00Z","v":5894,"vw":55.983995},{"c":55.925,"h":55.935,"l":55.89,"n":55,"o":55.935,"t":"2026-09-23T17:00:00Z","v":5528,"vw":55.911081},{"c":55.95,"h":55.96,"l":55.92,"n":25,"o":55.92,"t":"2026-09-23T17:15:00Z","v":2887,"vw":55.938547},{"c":56.01,"h":56.01,"l":55.92,"n":105,"o":55.955,"t":"2026-09-23T17:30:00Z","v":16366,"vw":55.94913},{"c":56.0347,"h":56.035,"l":55.985,"n":52,"o":56.01,"t":"2026-09-23T17:45:00Z","v":5046,"vw":56.005619},{"c":55.995,"h":56.035,"l":55.975,"n":67,"o":56.035,"t":"2026-09-23T18:00:00Z","v":18884,"vw":55.98777},{"c":55.95,"h":55.99,"l":55.95,"n":55,"o":55.97,"t":"2026-09-23T18:15:00Z","v":6706,"vw":55.967984},{"c":55.89,"h":55.95,"l":55.89,"n":181,"o":55.945,"t":"2026-09-23T18:30:00Z","v":58404,"vw":55.906562},{"c":55.91,"h":55.91,"l":55.87,"n":64,"o":55.88,"t":"2026-09-23T18:45:00Z","v":14569,"vw":55.879367},{"c":55.9176,"h":55.92,"l":55.88,"n":133,"o":55.915,"t":"2026-09-23T19:00:00Z","v":20172,"vw":55.904281},{"c":55.88,"h":55.905,"l":55.8601,"n":109,"o":55.905,"t":"2026-09-23T19:15:00Z","v":55175,"vw":55.884918},{"c":55.905,"h":55.93,"l":55.89,"n":181,"o":55.89,"t":"2026-09-23T19:30:00Z","v":74638,"vw":55.893769},{"c":55.86,"h":55.92,"l":55.82,"n":301,"o":55.9,"t":"2026-09-23T19:45:00Z","v":44546,"vw":55.8533},{"c":55.84,"h":55.84,"l":55.84,"n":4,"o":55.84,"t":"2026-09-23T20:00:00Z","v":39405,"vw":55.84},{"c":55.83,"h":55.84,"l":55.83,"n":4,"o":55.84,"t":"2026-09-24T08:00:00Z","v":202,"vw":55.835},{"c":55.8,"h":55.8,"l":55.4,"n":41,"o":55.8,"t":"2026-09-24T09:15:00Z","v":4134,"vw":55.790234},{"c":55.83,"h":55.88,"l":55.82,"n":44,"o":55.83,"t":"2026-09-24T13:30:00Z","v":8628,"vw":55.844022},{"c":55.8899,"h":55.905,"l":55.8899,"n":4,"o":55.905,"t":"2026-09-24T13:45:00Z","v":2140,"vw":55.897316},{"c":55.968,"h":55.97,"l":55.8801,"n":27,"o":55.8801,"t":"2026-09-24T14:00:00Z","v":105267,"vw":55.968936},{"c":55.8999,"h":55.985,"l":55.88,"n":21,"o":55.985,"t":"2026-09-24T14:15:00Z","v":7422,"vw":55.929815},{"c":55.86,"h":55.92,"l":55.86,"n":22,"o":55.91,"t":"2026-09-24T14:30:00Z","v":9187,"vw":55.892272},{"c":55.835,"h":55.86,"l":55.825,"n":41,"o":55.85,"t":"2026-09-24T14:45:00Z","v":4113,"vw":55.845705},{"c":55.8,"h":55.84,"l":55.79,"n":33,"o":55.84,"t":"2026-09-24T15:00:00Z","v":10639,"vw":55.820183},{"c":55.74,"h":55.79,"l":55.74,"n":16,"o":55.79,"t":"2026-09-24T15:15:00Z","v":2443,"vw":55.754311},{"c":55.745,"h":55.745,"l":55.715,"n":33,"o":55.745,"t":"2026-09-24T15:30:00Z","v":4853,"vw":55.730258},{"c":55.72,"h":55.765,"l":55.715,"n":28,"o":55.765,"t":"2026-09-24T15:45:00Z","v":9119,"vw":55.72578},{"c":55.745,"h":55.745,"l":55.69,"n":73,"o":55.7,"t":"2026-09-24T16:00:00Z","v":12898,"vw":55.705734},{"c":55.87,"h":55.94,"l":55.745,"n":236,"o":55.745,"t":"2026-09-24T16:15:00Z","v":25065,"vw":55.85154},{"c":55.88,"h":55.92,"l":55.84,"n":41,"o":55.87,"t":"2026-09-24T16:30:00Z","v":4646,"vw":55.883793},{"c":55.9,"h":55.925,"l":55.845,"n":23,"o":55.845,"t":"2026-09-24T16:45:00Z","v":2106,"vw":55.8865},{"c":55.905,"h":55.905,"l":55.84,"n":21,"o":55.84,"t":"2026-09-24T17:00:00Z","v":926,"vw":55.872134},{"c":55.83,"h":55.89,"l":55.83,"n":37,"o":55.88,"t":"2026-09-24T17:15:00Z","v":1998,"vw":55.864875},{"c":55.82,"h":55.84,"l":55.81,"n":44,"o":55.835,"t":"2026-09-24T17:30:00Z","v":4748,"vw":55.820556},{"c":55.84,"h":55.84,"l":55.82,"n":30,"o":55.825,"t":"2026-09-24T17:45:00Z","v":1427,"vw":55.833906},{"c":55.86,"h":55.88,"l":55.78,"n":80,"o":55.875,"t":"2026-09-24T18:00:00Z","v":11564,"vw":55.807119},{"c":55.915,"h":55.92,"l":55.855,"n":102,"o":55.87,"t":"2026-09-24T18:15:00Z","v":14599,"vw":55.876356},{"c":55.84,"h":55.91,"l":55.83,"n":100,"o":55.9,"t":"2026-09-24T18:30:00Z","v":13713,"vw":55.874021},{"c":55.87,"h":55.88,"l":55.8201,"n":72,"o":55.865,"t":"2026-09-24T18:45:00Z","v":19540,"vw":55.85786},{"c":55.845,"h":55.865,"l":55.815,"n":230,"o":55.865,"t":"2026-09-24T19:00:00Z","v":95325,"vw":55.841642},{"c":55.855,"h":55.865,"l":55.84,"n":110,"o":55.8451,"t":"2026-09-24T19:15:00Z","v":16777,"vw":55.853069},{"c":55.88,"h":55.88,"l":55.85,"n":99,"o":55.85,"t":"2026-09-24T19:30:00Z","v":12647,"vw":55.862981},{"c":55.835,"h":55.882,"l":55.82,"n":167,"o":55.882,"t":"2026-09-24T19:45:00Z","v":33919,"vw":55.850009},{"c":55.85,"h":55.85,"l":55.85,"n":6,"o":55.85,"t":"2026-09-24T20:00:00Z","v":1393,"vw":55.85},{"c":55.9,"h":55.9,"l":55.9,"n":14,"o":55.9,"t":"2026-09-25T09:30:00Z","v":513,"vw":55.9},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-09-25T09:45:00Z","v":500,"vw":55.9},{"c":55.85,"h":55.86,"l":55.8,"n":52,"o":55.83,"t":"2026-09-25T13:30:00Z","v":3509,"vw":55.835017},{"c":55.81,"h":55.81,"l":55.775,"n":9,"o":55.775,"t":"2026-09-25T13:45:00Z","v":496,"vw":55.79875},{"c":55.73,"h":55.8,"l":55.67,"n":35,"o":55.8,"t":"2026-09-25T14:00:00Z","v":7771,"vw":55.700553},{"c":55.745,"h":55.78,"l":55.73,"n":27,"o":55.735,"t":"2026-09-25T14:15:00Z","v":5312,"vw":55.746023},{"c":55.775,"h":55.78,"l":55.75,"n":25,"o":55.75,"t":"2026-09-25T14:30:00Z","v":4659,"vw":55.758629},{"c":55.78,"h":55.81,"l":55.735,"n":23,"o":55.8,"t":"2026-09-25T14:45:00Z","v":1363,"vw":55.768466},{"c":55.7911,"h":55.87,"l":55.785,"n":13,"o":55.84,"t":"2026-09-25T15:00:00Z","v":1283,"vw":55.810803},{"c":55.84,"h":55.85,"l":55.81,"n":23,"o":55.84,"t":"2026-09-25T15:15:00Z","v":3318,"vw":55.836942},{"c":55.82,"h":55.875,"l":55.82,"n":30,"o":55.84,"t":"2026-09-25T15:30:00Z","v":3271,"vw":55.853189},{"c":55.8638,"h":55.8638,"l":55.76,"n":33,"o":55.76,"t":"2026-09-25T15:45:00Z","v":3198,"vw":55.824745},{"c":56.02,"h":56.02,"l":55.88,"n":28,"o":55.88,"t":"2026-09-25T16:00:00Z","v":18526,"vw":55.940541},{"c":55.995,"h":55.995,"l":55.95,"n":20,"o":55.98,"t":"2026-09-25T16:15:00Z","v":972,"vw":55.969444},{"c":55.9701,"h":55.998,"l":55.945,"n":115,"o":55.998,"t":"2026-09-25T16:30:00Z","v":14200,"vw":55.964484},{"c":55.92,"h":55.96,"l":55.92,"n":34,"o":55.96,"t":"2026-09-25T16:45:00Z","v":5262,"vw":55.931367},{"c":55.92,"h":55.96,"l":55.92,"n":13,"o":55.93,"t":"2026-09-25T17:00:00Z","v":1146,"vw":55.9291},{"c":55.92,"h":55.9201,"l":55.91,"n":15,"o":55.9201,"t":"2026-09-25T17:15:00Z","v":1254,"vw":55.915377},{"c":55.91,"h":55.9294,"l":55.87,"n":26,"o":55.9294,"t":"2026-09-25T17:30:00Z","v":3009,"vw":55.896292},{"c":55.89,"h":55.9076,"l":55.89,"n":18,"o":55.9,"t":"2026-09-25T17:45:00Z","v":1969,"vw":55.898304},{"c":55.92,"h":55.92,"l":55.8845,"n":29,"o":55.91,"t":"2026-09-25T18:00:00Z","v":12925,"vw":55.906861},{"c":55.9,"h":55.93,"l":55.9,"n":27,"o":55.925,"t":"2026-09-25T18:15:00Z","v":2732,"vw":55.919146},{"c":55.895,"h":55.925,"l":55.895,"n":12,"o":55.925,"t":"2026-09-25T18:30:00Z","v":1757,"vw":55.917574},{"c":55.94,"h":55.94,"l":55.915,"n":31,"o":55.925,"t":"2026-09-25T18:45:00Z","v":3692,"vw":55.921041},{"c":55.98,"h":55.98,"l":55.9199,"n":68,"o":55.95,"t":"2026-09-25T19:00:00Z","v":32198,"vw":55.942023},{"c":55.925,"h":55.99,"l":55.92,"n":91,"o":55.99,"t":"2026-09-25T19:15:00Z","v":38564,"vw":55.969969},{"c":56,"h":56,"l":55.9201,"n":56,"o":55.9201,"t":"2026-09-25T19:30:00Z","v":13788,"vw":55.947245},{"c":55.96,"h":56.05,"l":55.96,"n":122,"o":56.03,"t":"2026-09-25T19:45:00Z","v":11173,"vw":56.003722},{"c":55.95,"h":55.95,"l":55.95,"n":5,"o":55.95,"t":"2026-09-25T20:00:00Z","v":2891,"vw":55.95},{"c":55.73,"h":55.8,"l":55.73,"n":2,"o":55.8,"t":"2026-09-28T13:15:00Z","v":300,"vw":55.753333},{"c":55.61,"h":55.75,"l":55.5599,"n":33,"o":55.72,"t":"2026-09-28T13:30:00Z","v":6448,"vw":55.653518},{"c":55.64,"h":55.69,"l":55.61,"n":60,"o":55.64,"t":"2026-09-28T13:45:00Z","v":9522,"vw":55.660331},{"c":55.69,"h":55.76,"l":55.65,"n":32,"o":55.66,"t":"2026-09-28T14:00:00Z","v":2647,"vw":55.725487},{"c":55.68,"h":55.68,"l":55.67,"n":13,"o":55.675,"t":"2026-09-28T14:15:00Z","v":868,"vw":55.675},{"c":55.59,"h":55.665,"l":55.585,"n":25,"o":55.665,"t":"2026-09-28T14:30:00Z","v":4542,"vw":55.630835},{"c":55.52,"h":55.585,"l":55.5099,"n":43,"o":55.585,"t":"2026-09-28T14:45:00Z","v":9975,"vw":55.536666},{"c":55.54,"h":55.56,"l":55.49,"n":27,"o":55.5,"t":"2026-09-28T15:00:00Z","v":5255,"vw":55.50767},{"c":55.47,"h":55.515,"l":55.47,"n":18,"o":55.49,"t":"2026-09-28T15:15:00Z","v":1469,"vw":55.500095},{"c":55.489,"h":55.5,"l":55.465,"n":22,"o":55.475,"t":"2026-09-28T15:30:00Z","v":5156,"vw":55.469049},{"c":55.465,"h":55.48,"l":55.46,"n":14,"o":55.48,"t":"2026-09-28T15:45:00Z","v":1140,"vw":55.467339},{"c":55.46,"h":55.48,"l":55.441,"n":37,"o":55.475,"t":"2026-09-28T16:00:00Z","v":3845,"vw":55.463843},{"c":55.7,"h":55.7001,"l":55.47,"n":123,"o":55.475,"t":"2026-09-28T16:15:00Z","v":17545,"vw":55.560677},{"c":55.56,"h":55.63,"l":55.56,"n":19,"o":55.63,"t":"2026-09-28T16:30:00Z","v":2503,"vw":55.608181},{"c":55.57,"h":55.57,"l":55.535,"n":6,"o":55.56,"t":"2026-09-28T16:45:00Z","v":1412,"vw":55.548794},{"c":55.65,"h":55.73,"l":55.555,"n":109,"o":55.56,"t":"2026-09-28T17:00:00Z","v":15158,"vw":55.670752},{"c":55.5938,"h":55.65,"l":55.5801,"n":22,"o":55.64,"t":"2026-09-28T17:15:00Z","v":5329,"vw":55.628321},{"c":55.57,"h":55.59,"l":55.545,"n":26,"o":55.575,"t":"2026-09-28T17:30:00Z","v":4267,"vw":55.573425},{"c":55.6,"h":55.6,"l":55.58,"n":30,"o":55.58,"t":"2026-09-28T17:45:00Z","v":2439,"vw":55.588974},{"c":55.6011,"h":55.62,"l":55.58,"n":34,"o":55.59,"t":"2026-09-28T18:00:00Z","v":24639,"vw":55.581857},{"c":55.59,"h":55.615,"l":55.58,"n":28,"o":55.615,"t":"2026-09-28T18:15:00Z","v":3053,"vw":55.597417},{"c":55.585,"h":55.595,"l":55.5624,"n":39,"o":55.57,"t":"2026-09-28T18:30:00Z","v":5785,"vw":55.583419},{"c":55.585,"h":55.59,"l":55.565,"n":16,"o":55.59,"t":"2026-09-28T18:45:00Z","v":2445,"vw":55.577596},{"c":55.505,"h":55.565,"l":55.505,"n":31,"o":55.55,"t":"2026-09-28T19:00:00Z","v":8449,"vw":55.518327},{"c":55.53,"h":55.54,"l":55.49,"n":85,"o":55.5,"t":"2026-09-28T19:15:00Z","v":80416,"vw":55.518948},{"c":55.55,"h":55.55,"l":55.515,"n":48,"o":55.535,"t":"2026-09-28T19:30:00Z","v":5952,"vw":55.540313},{"c":55.515,"h":55.54,"l":55.475,"n":117,"o":55.54,"t":"2026-09-28T19:45:00Z","v":8483,"vw":55.501685},{"c":55.52,"h":55.52,"l":55.52,"n":4,"o":55.52,"t":"2026-09-28T20:00:00Z","v":404,"vw":55.52},{"c":55.6,"h":55.6,"l":55.6,"n":13,"o":55.6,"t":"2026-09-29T08:30:00Z","v":6005,"vw":55.6},{"c":55.39,"h":55.39,"l":55.39,"n":1,"o":55.39,"t":"2026-09-29T13:15:00Z","v":3900,"vw":55.39},{"c":55.4562,"h":55.5,"l":55.34,"n":83,"o":55.39,"t":"2026-09-29T13:30:00Z","v":35365,"vw":55.418074},{"c":55.37,"h":55.45,"l":55.37,"n":141,"o":55.44,"t":"2026-09-29T13:45:00Z","v":16732,"vw":55.396121},{"c":55.4151,"h":55.43,"l":55.35,"n":114,"o":55.35,"t":"2026-09-29T14:00:00Z","v":10520,"vw":55.386018},{"c":55.33,"h":55.42,"l":55.31,"n":108,"o":55.42,"t":"2026-09-29T14:15:00Z","v":13381,"vw":55.356559},{"c":55.235,"h":55.34,"l":55.22,"n":109,"o":55.34,"t":"2026-09-29T14:30:00Z","v":15294,"vw":55.26756},{"c":55.255,"h":55.29,"l":55.23,"n":59,"o":55.24,"t":"2026-09-29T14:45:00Z","v":9575,"vw":55.257234},{"c":55.17,"h":55.225,"l":55.16,"n":94,"o":55.22,"t":"2026-09-29T15:00:00Z","v":12993,"vw":55.200731},{"c":55.14,"h":55.175,"l":55.115,"n":86,"o":55.175,"t":"2026-09-29T15:15:00Z","v":12907,"vw":55.150124},{"c":55.1651,"h":55.19,"l":55.15,"n":31,"o":55.155,"t":"2026-09-29T15:30:00Z","v":5970,"vw":55.168967},{"c":55.145,"h":55.22,"l":55.14,"n":77,"o":55.18,"t":"2026-09-29T15:45:00Z","v":49893,"vw":55.143749},{"c":55.18,"h":55.18,"l":55.125,"n":61,"o":55.145,"t":"2026-09-29T16:00:00Z","v":5665,"vw":55.143843},{"c":55.18,"h":55.18,"l":55.16,"n":44,"o":55.1699,"t":"2026-09-29T16:15:00Z","v":2911,"vw":55.168753},{"c":55.19,"h":55.2,"l":55.175,"n":73,"o":55.195,"t":"2026-09-29T16:30:00Z","v":7568,"vw":55.188026},{"c":55.18,"h":55.2,"l":55.17,"n":54,"o":55.2,"t":"2026-09-29T16:45:00Z","v":8333,"vw":55.178503},{"c":55.155,"h":55.175,"l":55.155,"n":33,"o":55.175,"t":"2026-09-29T17:00:00Z","v":3732,"vw":55.161458},{"c":55.19,"h":55.2,"l":55.17,"n":60,"o":55.19,"t":"2026-09-29T17:15:00Z","v":4497,"vw":55.187636},{"c":55.21,"h":55.2299,"l":55.2,"n":34,"o":55.205,"t":"2026-09-29T17:30:00Z","v":9862,"vw":55.222578},{"c":55.21,"h":55.26,"l":55.1986,"n":53,"o":55.2501,"t":"2026-09-29T17:45:00Z","v":9946,"vw":55.221876},{"c":55.26,"h":55.2899,"l":55.23,"n":55,"o":55.23,"t":"2026-09-29T18:00:00Z","v":8152,"vw":55.264596},{"c":55.2676,"h":55.3,"l":55.26,"n":18,"o":55.28,"t":"2026-09-29T18:15:00Z","v":7004,"vw":55.276667},{"c":55.3,"h":55.32,"l":55.245,"n":73,"o":55.27,"t":"2026-09-29T18:30:00Z","v":13473,"vw":55.255353},{"c":55.27,"h":55.29,"l":55.26,"n":15,"o":55.29,"t":"2026-09-29T18:45:00Z","v":1798,"vw":55.269308},{"c":55.29,"h":55.305,"l":55.28,"n":132,"o":55.2901,"t":"2026-09-29T19:00:00Z","v":53047,"vw":55.287927},{"c":55.29,"h":55.295,"l":55.26,"n":49,"o":55.275,"t":"2026-09-29T19:15:00Z","v":46927,"vw":55.276282},{"c":55.285,"h":55.33,"l":55.28,"n":65,"o":55.305,"t":"2026-09-29T19:30:00Z","v":11370,"vw":55.293361},{"c":55.33,"h":55.335,"l":55.275,"n":203,"o":55.28,"t":"2026-09-29T19:45:00Z","v":17410,"vw":55.304232},{"c":55.35,"h":55.35,"l":55.35,"n":8,"o":55.35,"t":"2026-09-29T20:00:00Z","v":2899,"vw":55.35},{"c":55.38,"h":55.45,"l":55.36,"n":73,"o":55.45,"t":"2026-09-30T13:30:00Z","v":5108,"vw":55.41337},{"c":55.325,"h":55.42,"l":55.325,"n":84,"o":55.36,"t":"2026-09-30T13:45:00Z","v":18031,"vw":55.368331},{"c":55.39,"h":55.39,"l":55.3,"n":88,"o":55.33,"t":"2026-09-30T14:00:00Z","v":15714,"vw":55.348114},{"c":55.315,"h":55.425,"l":55.315,"n":45,"o":55.365,"t":"2026-09-30T14:15:00Z","v":5785,"vw":55.390379},{"c":55.38,"h":55.38,"l":55.31,"n":59,"o":55.3451,"t":"2026-09-30T14:30:00Z","v":8753,"vw":55.344608},{"c":55.42,"h":55.455,"l":55.35,"n":92,"o":55.35,"t":"2026-09-30T14:45:00Z","v":12820,"vw":55.419473},{"c":55.38,"h":55.4299,"l":55.38,"n":81,"o":55.41,"t":"2026-09-30T15:00:00Z","v":27733,"vw":55.392872},{"c":55.4,"h":55.435,"l":55.37,"n":45,"o":55.405,"t":"2026-09-30T15:15:00Z","v":10042,"vw":55.404124},{"c":55.33,"h":55.42,"l":55.33,"n":53,"o":55.405,"t":"2026-09-30T15:30:00Z","v":20571,"vw":55.366488},{"c":55.35,"h":55.365,"l":55.33,"n":60,"o":55.33,"t":"2026-09-30T15:45:00Z","v":6951,"vw":55.349908},{"c":55.415,"h":55.425,"l":55.36,"n":67,"o":55.36,"t":"2026-09-30T16:00:00Z","v":16702,"vw":55.413725},{"c":55.365,"h":55.405,"l":55.365,"n":46,"o":55.405,"t":"2026-09-30T16:15:00Z","v":6640,"vw":55.382672},{"c":55.38,"h":55.395,"l":55.35,"n":61,"o":55.36,"t":"2026-09-30T16:30:00Z","v":10585,"vw":55.375791},{"c":55.37,"h":55.38,"l":55.34,"n":45,"o":55.38,"t":"2026-09-30T16:45:00Z","v":3271,"vw":55.360786},{"c":55.32,"h":55.37,"l":55.32,"n":45,"o":55.37,"t":"2026-09-30T17:00:00Z","v":6917,"vw":55.361556},{"c":55.3,"h":55.31,"l":55.25,"n":53,"o":55.3,"t":"2026-09-30T17:15:00Z","v":5188,"vw":55.277119},{"c":55.33,"h":55.335,"l":55.3,"n":26,"o":55.31,"t":"2026-09-30T17:30:00Z","v":3166,"vw":55.319471},{"c":55.32,"h":55.33,"l":55.3,"n":61,"o":55.32,"t":"2026-09-30T17:45:00Z","v":4963,"vw":55.316602},{"c":55.275,"h":55.32,"l":55.275,"n":59,"o":55.32,"t":"2026-09-30T18:00:00Z","v":4792,"vw":55.295922},{"c":55.23,"h":55.2699,"l":55.205,"n":42,"o":55.2699,"t":"2026-09-30T18:15:00Z","v":3680,"vw":55.22803},{"c":55.23,"h":55.235,"l":55.2011,"n":59,"o":55.225,"t":"2026-09-30T18:30:00Z","v":10207,"vw":55.216876},{"c":55.2,"h":55.23,"l":55.175,"n":44,"o":55.23,"t":"2026-09-30T18:45:00Z","v":10325,"vw":55.197752},{"c":55.205,"h":55.21,"l":55.18,"n":138,"o":55.21,"t":"2026-09-30T19:00:00Z","v":9144,"vw":55.197988},{"c":55.17,"h":55.2176,"l":55.17,"n":75,"o":55.2176,"t":"2026-09-30T19:15:00Z","v":35381,"vw":55.185766},{"c":55.145,"h":55.18,"l":55.13,"n":72,"o":55.16,"t":"2026-09-30T19:30:00Z","v":43849,"vw":55.165956},{"c":54.97,"h":55.14,"l":54.97,"n":176,"o":55.14,"t":"2026-09-30T19:45:00Z","v":13842,"vw":55.098032},{"c":55,"h":55,"l":55,"n":5,"o":55,"t":"2026-09-30T20:00:00Z","v":181,"vw":55},{"c":54.86,"h":55.03,"l":54.85,"n":140,"o":54.88,"t":"2026-10-01T13:30:00Z","v":17761,"vw":54.916892},{"c":54.86,"h":54.97,"l":54.84,"n":216,"o":54.86,"t":"2026-10-01T13:45:00Z","v":16555,"vw":54.919834},{"c":54.695,"h":54.79,"l":54.63,"n":111,"o":54.79,"t":"2026-10-01T14:00:00Z","v":3445,"vw":54.702615},{"c":54.73,"h":54.76,"l":54.7,"n":93,"o":54.74,"t":"2026-10-01T14:15:00Z","v":6769,"vw":54.735466},{"c":54.805,"h":54.83,"l":54.71,"n":132,"o":54.7101,"t":"2026-10-01T14:30:00Z","v":22075,"vw":54.752746},{"c":54.7899,"h":54.865,"l":54.77,"n":62,"o":54.8,"t":"2026-10-01T14:45:00Z","v":8095,"vw":54.81486},{"c":54.77,"h":54.79,"l":54.69,"n":38,"o":54.79,"t":"2026-10-01T15:00:00Z","v":2597,"vw":54.739177},{"c":54.8,"h":54.82,"l":54.77,"n":42,"o":54.8,"t":"2026-10-01T15:15:00Z","v":4710,"vw":54.793392},{"c":54.81,"h":54.85,"l":54.73,"n":36,"o":54.75,"t":"2026-10-01T15:30:00Z","v":4934,"vw":54.802324},{"c":54.9,"h":54.905,"l":54.835,"n":33,"o":54.84,"t":"2026-10-01T15:45:00Z","v":6236,"vw":54.87308},{"c":54.91,"h":54.94,"l":54.91,"n":44,"o":54.91,"t":"2026-10-01T16:00:00Z","v":12599,"vw":54.921556},{"c":54.97,"h":54.97,"l":54.9,"n":36,"o":54.91,"t":"2026-10-01T16:15:00Z","v":3029,"vw":54.948527},{"c":55.04,"h":55.04,"l":54.9706,"n":28,"o":54.9706,"t":"2026-10-01T16:30:00Z","v":2821,"vw":55.005237},{"c":54.98,"h":55.05,"l":54.9699,"n":12,"o":55.045,"t":"2026-10-01T16:45:00Z","v":1083,"vw":55.008296},{"c":55.015,"h":55.03,"l":54.99,"n":17,"o":54.99,"t":"2026-10-01T17:00:00Z","v":2419,"vw":55.013259},{"c":55.1,"h":55.12,"l":55.02,"n":34,"o":55.02,"t":"2026-10-01T17:15:00Z","v":16349,"vw":55.097304},{"c":55.1738,"h":55.18,"l":55.09,"n":55,"o":55.09,"t":"2026-10-01T17:30:00Z","v":4899,"vw":55.142404},{"c":55.14,"h":55.17,"l":55.12,"n":18,"o":55.17,"t":"2026-10-01T17:45:00Z","v":2676,"vw":55.147172},{"c":55.12,"h":55.12,"l":55.05,"n":56,"o":55.1,"t":"2026-10-01T18:00:00Z","v":4680,"vw":55.100043},{"c":55.145,"h":55.17,"l":55.09,"n":57,"o":55.13,"t":"2026-10-01T18:15:00Z","v":8120,"vw":55.129441},{"c":55.155,"h":55.23,"l":55.1418,"n":41,"o":55.15,"t":"2026-10-01T18:30:00Z","v":8717,"vw":55.168788},{"c":55.175,"h":55.175,"l":55.13,"n":42,"o":55.13,"t":"2026-10-01T18:45:00Z","v":8756,"vw":55.153661},{"c":55.175,"h":55.18,"l":55.14,"n":83,"o":55.18,"t":"2026-10-01T19:00:00Z","v":17284,"vw":55.167219},{"c":55.19,"h":55.21,"l":55.175,"n":67,"o":55.185,"t":"2026-10-01T19:15:00Z","v":69530,"vw":55.198356},{"c":55.195,"h":55.225,"l":55.19,"n":62,"o":55.2,"t":"2026-10-01T19:30:00Z","v":7976,"vw":55.204591},{"c":55.22,"h":55.265,"l":55.2,"n":213,"o":55.21,"t":"2026-10-01T19:45:00Z","v":16805,"vw":55.221433},{"c":55.19,"h":55.19,"l":55.19,"n":5,"o":55.19,"t":"2026-10-01T20:00:00Z","v":685,"vw":55.19},{"c":55.53,"h":55.55,"l":55.4604,"n":38,"o":55.49,"t":"2026-10-02T13:30:00Z","v":3496,"vw":55.506074},{"c":55.45,"h":55.59,"l":55.41,"n":64,"o":55.55,"t":"2026-10-02T13:45:00Z","v":6574,"vw":55.520756},{"c":55.485,"h":55.52,"l":55.4118,"n":66,"o":55.4118,"t":"2026-10-02T14:00:00Z","v":4551,"vw":55.500461},{"c":55.54,"h":55.54,"l":55.48,"n":29,"o":55.49,"t":"2026-10-02T14:15:00Z","v":2316,"vw":55.517216},{"c":55.58,"h":55.58,"l":55.48,"n":30,"o":55.51,"t":"2026-10-02T14:30:00Z","v":2865,"vw":55.528663},{"c":55.56,"h":55.61,"l":55.55,"n":42,"o":55.59,"t":"2026-10-02T14:45:00Z","v":4114,"vw":55.577662},{"c":55.4,"h":55.515,"l":55.376,"n":22,"o":55.515,"t":"2026-10-02T15:00:00Z","v":2104,"vw":55.434987},{"c":55.37,"h":55.4038,"l":55.37,"n":24,"o":55.4038,"t":"2026-10-02T15:15:00Z","v":2334,"vw":55.393972},{"c":55.49,"h":55.5075,"l":55.4202,"n":48,"o":55.43,"t":"2026-10-02T15:30:00Z","v":17343,"vw":55.479638},{"c":55.47,"h":55.5001,"l":55.47,"n":27,"o":55.48,"t":"2026-10-02T15:45:00Z","v":8323,"vw":55.495762},{"c":55.4493,"h":55.5,"l":55.44,"n":35,"o":55.48,"t":"2026-10-02T16:00:00Z","v":5251,"vw":55.462818},{"c":55.42,"h":55.4501,"l":55.4101,"n":14,"o":55.43,"t":"2026-10-02T16:15:00Z","v":3467,"vw":55.440664},{"c":55.42,"h":55.46,"l":55.42,"n":19,"o":55.429,"t":"2026-10-02T16:30:00Z","v":2249,"vw":55.441642},{"c":55.4776,"h":55.48,"l":55.4476,"n":14,"o":55.45,"t":"2026-10-02T16:45:00Z","v":5572,"vw":55.455794},{"c":55.455,"h":55.505,"l":55.455,"n":33,"o":55.505,"t":"2026-10-02T17:00:00Z","v":2400,"vw":55.478852},{"c":55.42,"h":55.495,"l":55.42,"n":30,"o":55.48,"t":"2026-10-02T17:15:00Z","v":4521,"vw":55.451151},{"c":55.4625,"h":55.49,"l":55.435,"n":25,"o":55.435,"t":"2026-10-02T17:30:00Z","v":15156,"vw":55.46903},{"c":55.47,"h":55.4801,"l":55.45,"n":36,"o":55.48,"t":"2026-10-02T17:45:00Z","v":4223,"vw":55.472554},{"c":55.47,"h":55.4899,"l":55.46,"n":20,"o":55.4801,"t":"2026-10-02T18:00:00Z","v":3133,"vw":55.474813},{"c":55.44,"h":55.475,"l":55.42,"n":22,"o":55.475,"t":"2026-10-02T18:15:00Z","v":4721,"vw":55.435646},{"c":55.48,"h":55.49,"l":55.4425,"n":24,"o":55.45,"t":"2026-10-02T18:30:00Z","v":3976,"vw":55.454114},{"c":55.5,"h":55.5,"l":55.475,"n":32,"o":55.4852,"t":"2026-10-02T18:45:00Z","v":4283,"vw":55.48253},{"c":55.4899,"h":55.51,"l":55.465,"n":53,"o":55.49,"t":"2026-10-02T19:00:00Z","v":19052,"vw":55.490306},{"c":55.5062,"h":55.51,"l":55.48,"n":92,"o":55.485,"t":"2026-10-02T19:15:00Z","v":18279,"vw":55.493233},{"c":55.52,"h":55.54,"l":55.495,"n":141,"o":55.51,"t":"2026-10-02T19:30:00Z","v":65840,"vw":55.510417},{"c":55.48,"h":55.53,"l":55.47,"n":220,"o":55.53,"t":"2026-10-02T19:45:00Z","v":25444,"vw":55.504831},{"c":55.48,"h":55.48,"l":55.48,"n":3,"o":55.48,"t":"2026-10-02T20:00:00Z","v":327,"vw":55.48},{"c":55.19,"h":55.39,"l":55.19,"n":109,"o":55.39,"t":"2026-10-05T13:30:00Z","v":14042,"vw":55.278073},{"c":55.25,"h":55.25,"l":55.13,"n":68,"o":55.16,"t":"2026-10-05T13:45:00Z","v":9603,"vw":55.201096},{"c":55.47,"h":55.48,"l":55.29,"n":36,"o":55.29,"t":"2026-10-05T14:00:00Z","v":2356,"vw":55.418063},{"c":55.505,"h":55.56,"l":55.4899,"n":20,"o":55.49,"t":"2026-10-05T14:15:00Z","v":3197,"vw":55.502428},{"c":55.45,"h":55.5,"l":55.44,"n":25,"o":55.5,"t":"2026-10-05T14:30:00Z","v":3039,"vw":55.465856},{"c":55.5399,"h":55.5399,"l":55.48,"n":17,"o":55.48,"t":"2026-10-05T14:45:00Z","v":1934,"vw":55.516355},{"c":55.51,"h":55.51,"l":55.475,"n":5,"o":55.505,"t":"2026-10-05T15:00:00Z","v":1358,"vw":55.49423},{"c":55.55,"h":55.55,"l":55.495,"n":22,"o":55.5,"t":"2026-10-05T15:15:00Z","v":3923,"vw":55.5148},{"c":55.6,"h":55.61,"l":55.55,"n":23,"o":55.55,"t":"2026-10-05T15:30:00Z","v":3209,"vw":55.57659},{"c":55.62,"h":55.62,"l":55.585,"n":29,"o":55.595,"t":"2026-10-05T15:45:00Z","v":7350,"vw":55.596514},{"c":55.65,"h":55.65,"l":55.61,"n":7,"o":55.61,"t":"2026-10-05T16:00:00Z","v":628,"vw":55.62754},{"c":55.64,"h":55.66,"l":55.6375,"n":21,"o":55.65,"t":"2026-10-05T16:15:00Z","v":1416,"vw":55.644373},{"c":55.7201,"h":55.7201,"l":55.66,"n":15,"o":55.6759,"t":"2026-10-05T16:30:00Z","v":3684,"vw":55.709368},{"c":55.7124,"h":55.7219,"l":55.7124,"n":6,"o":55.7219,"t":"2026-10-05T16:45:00Z","v":1509,"vw":55.719134},{"c":55.685,"h":55.69,"l":55.67,"n":24,"o":55.68,"t":"2026-10-05T17:00:00Z","v":2671,"vw":55.680975},{"c":55.695,"h":55.705,"l":55.69,"n":36,"o":55.69,"t":"2026-10-05T17:15:00Z","v":2835,"vw":55.694563},{"c":55.71,"h":55.71,"l":55.6719,"n":13,"o":55.6719,"t":"2026-10-05T17:30:00Z","v":3633,"vw":55.678301},{"c":55.7299,"h":55.735,"l":55.71,"n":26,"o":55.71,"t":"2026-10-05T17:45:00Z","v":3471,"vw":55.726753},{"c":55.7576,"h":55.77,"l":55.74,"n":30,"o":55.7602,"t":"2026-10-05T18:00:00Z","v":6855,"vw":55.758683},{"c":55.76,"h":55.76,"l":55.74,"n":20,"o":55.755,"t":"2026-10-05T18:15:00Z","v":3613,"vw":55.75337},{"c":55.73,"h":55.755,"l":55.73,"n":39,"o":55.74,"t":"2026-10-05T18:30:00Z","v":5753,"vw":55.735512},{"c":55.715,"h":55.72,"l":55.6901,"n":55,"o":55.72,"t":"2026-10-05T18:45:00Z","v":41918,"vw":55.704383},{"c":55.76,"h":55.76,"l":55.715,"n":34,"o":55.72,"t":"2026-10-05T19:00:00Z","v":4685,"vw":55.728419},{"c":55.75,"h":55.7801,"l":55.75,"n":97,"o":55.7501,"t":"2026-10-05T19:15:00Z","v":57166,"vw":55.772441},{"c":55.6925,"h":55.74,"l":55.6925,"n":38,"o":55.74,"t":"2026-10-05T19:30:00Z","v":2678,"vw":55.712727},{"c":55.64,"h":55.69,"l":55.6,"n":106,"o":55.69,"t":"2026-10-05T19:45:00Z","v":10413,"vw":55.624408},{"c":55.67,"h":55.67,"l":55.67,"n":6,"o":55.67,"t":"2026-10-05T20:00:00Z","v":809,"vw":55.67},{"c":55.71,"h":56.1,"l":55.39,"n":33,"o":55.71,"t":"2026-10-05T20:30:00Z","v":4143,"vw":55.780277},{"c":55.8,"h":56.2,"l":55.74,"n":25,"o":55.77,"t":"2026-10-05T22:30:00Z","v":4519,"vw":55.832977},{"c":55.74,"h":55.81,"l":55.74,"n":34,"o":55.78,"t":"2026-10-06T13:30:00Z","v":2234,"vw":55.770083},{"c":55.82,"h":55.825,"l":55.7786,"n":56,"o":55.78,"t":"2026-10-06T13:45:00Z","v":6922,"vw":55.788198},{"c":55.875,"h":55.89,"l":55.82,"n":46,"o":55.82,"t":"2026-10-06T14:00:00Z","v":3216,"vw":55.86876},{"c":55.73,"h":55.83,"l":55.73,"n":16,"o":55.83,"t":"2026-10-06T14:15:00Z","v":940,"vw":55.769559},{"c":55.76,"h":55.8,"l":55.74,"n":31,"o":55.74,"t":"2026-10-06T14:30:00Z","v":2520,"vw":55.759787},{"c":55.785,"h":55.785,"l":55.76,"n":28,"o":55.76,"t":"2026-10-06T14:45:00Z","v":5154,"vw":55.772181},{"c":55.84,"h":55.84,"l":55.8,"n":30,"o":55.8,"t":"2026-10-06T15:00:00Z","v":12061,"vw":55.824047},{"c":55.93,"h":55.93,"l":55.88,"n":21,"o":55.89,"t":"2026-10-06T15:15:00Z","v":4998,"vw":55.888808},{"c":55.895,"h":55.91,"l":55.89,"n":26,"o":55.91,"t":"2026-10-06T15:30:00Z","v":4092,"vw":55.901714},{"c":55.9101,"h":55.9101,"l":55.89,"n":27,"o":55.89,"t":"2026-10-06T15:45:00Z","v":1404,"vw":55.905295},{"c":55.9,"h":55.92,"l":55.87,"n":28,"o":55.92,"t":"2026-10-06T16:00:00Z","v":2747,"vw":55.894698},{"c":55.8634,"h":55.89,"l":55.8634,"n":23,"o":55.89,"t":"2026-10-06T16:15:00Z","v":1561,"vw":55.879949},{"c":55.87,"h":55.8801,"l":55.8599,"n":43,"o":55.865,"t":"2026-10-06T16:30:00Z","v":3788,"vw":55.870242},{"c":55.835,"h":55.86,"l":55.83,"n":23,"o":55.86,"t":"2026-10-06T16:45:00Z","v":3025,"vw":55.851909},{"c":55.83,"h":55.85,"l":55.82,"n":28,"o":55.835,"t":"2026-10-06T17:00:00Z","v":4861,"vw":55.83886},{"c":55.8,"h":55.805,"l":55.79,"n":24,"o":55.79,"t":"2026-10-06T17:15:00Z","v":1342,"vw":55.797741},{"c":55.82,"h":55.83,"l":55.8,"n":41,"o":55.8,"t":"2026-10-06T17:30:00Z","v":3097,"vw":55.816675},{"c":55.82,"h":55.82,"l":55.81,"n":13,"o":55.81,"t":"2026-10-06T17:45:00Z","v":452,"vw":55.816667},{"c":55.835,"h":55.85,"l":55.82,"n":30,"o":55.82,"t":"2026-10-06T18:00:00Z","v":6606,"vw":55.823703},{"c":55.79,"h":55.85,"l":55.79,"n":37,"o":55.8402,"t":"2026-10-06T18:15:00Z","v":4471,"vw":55.823112},{"c":55.8199,"h":55.82,"l":55.79,"n":124,"o":55.7901,"t":"2026-10-06T18:30:00Z","v":11891,"vw":55.801432},{"c":55.835,"h":55.8452,"l":55.8225,"n":52,"o":55.825,"t":"2026-10-06T18:45:00Z","v":4357,"vw":55.831355},{"c":55.835,"h":55.85,"l":55.82,"n":192,"o":55.835,"t":"2026-10-06T19:00:00Z","v":59032,"vw":55.832857},{"c":55.8,"h":55.84,"l":55.775,"n":231,"o":55.835,"t":"2026-10-06T19:15:00Z","v":74534,"vw":55.804594},{"c":55.774,"h":55.8,"l":55.774,"n":150,"o":55.79,"t":"2026-10-06T19:30:00Z","v":16055,"vw":55.793131},{"c":55.78,"h":55.785,"l":55.755,"n":155,"o":55.785,"t":"2026-10-06T19:45:00Z","v":10171,"vw":55.768523},{"c":55.8,"h":55.8,"l":55.8,"n":4,"o":55.8,"t":"2026-10-06T20:00:00Z","v":4040,"vw":55.8},{"c":55.73,"h":55.73,"l":55.73,"n":2,"o":55.73,"t":"2026-10-07T10:45:00Z","v":101,"vw":55.73},{"c":55.48,"h":55.48,"l":55.48,"n":1,"o":55.48,"t":"2026-10-07T13:15:00Z","v":2000,"vw":55.48},{"c":55.5,"h":55.5749,"l":55.425,"n":110,"o":55.48,"t":"2026-10-07T13:30:00Z","v":11186,"vw":55.479317},{"c":55.375,"h":55.46,"l":55.37,"n":85,"o":55.46,"t":"2026-10-07T13:45:00Z","v":10662,"vw":55.434286},{"c":55.36,"h":55.4,"l":55.36,"n":43,"o":55.38,"t":"2026-10-07T14:00:00Z","v":2630,"vw":55.383789},{"c":55.38,"h":55.43,"l":55.38,"n":74,"o":55.38,"t":"2026-10-07T14:15:00Z","v":6669,"vw":55.401763},{"c":55.345,"h":55.395,"l":55.345,"n":66,"o":55.365,"t":"2026-10-07T14:30:00Z","v":6220,"vw":55.374935},{"c":55.36,"h":55.36,"l":55.29,"n":80,"o":55.295,"t":"2026-10-07T14:45:00Z","v":6502,"vw":55.324384},{"c":55.41,"h":55.41,"l":55.31,"n":32,"o":55.355,"t":"2026-10-07T15:00:00Z","v":4623,"vw":55.335631},{"c":55.334296,"h":55.39,"l":55.32,"n":24,"o":55.39,"t":"2026-10-07T15:15:00Z","v":2525,"vw":55.349725},{"c":55.395,"h":55.4,"l":55.34,"n":18,"o":55.35,"t":"2026-10-07T15:30:00Z","v":1473,"vw":55.367357},{"c":55.44,"h":55.44,"l":55.4001,"n":24,"o":55.405,"t":"2026-10-07T15:45:00Z","v":3373,"vw":55.414454},{"c":55.475,"h":55.485,"l":55.435,"n":25,"o":55.45,"t":"2026-10-07T16:00:00Z","v":2323,"vw":55.459236},{"c":55.505,"h":55.51,"l":55.475,"n":37,"o":55.48,"t":"2026-10-07T16:15:00Z","v":5724,"vw":55.498508},{"c":55.47,"h":55.515,"l":55.47,"n":19,"o":55.51,"t":"2026-10-07T16:30:00Z","v":1589,"vw":55.500229},{"c":55.47,"h":55.5,"l":55.47,"n":25,"o":55.5,"t":"2026-10-07T16:45:00Z","v":1837,"vw":55.477086},{"c":55.55,"h":55.55,"l":55.4924,"n":43,"o":55.52,"t":"2026-10-07T17:00:00Z","v":4442,"vw":55.529829},{"c":55.54,"h":55.565,"l":55.54,"n":36,"o":55.5401,"t":"2026-10-07T17:15:00Z","v":2724,"vw":55.557225},{"c":55.54,"h":55.555,"l":55.52,"n":19,"o":55.54,"t":"2026-10-07T17:30:00Z","v":1982,"vw":55.536113},{"c":55.51,"h":55.54,"l":55.51,"n":24,"o":55.53,"t":"2026-10-07T17:45:00Z","v":2452,"vw":55.527442},{"c":55.515,"h":55.55,"l":55.5012,"n":59,"o":55.5012,"t":"2026-10-07T18:00:00Z","v":10051,"vw":55.515699},{"c":55.52,"h":55.525,"l":55.51,"n":24,"o":55.52,"t":"2026-10-07T18:15:00Z","v":2198,"vw":55.52044},{"c":55.52,"h":55.53,"l":55.49,"n":76,"o":55.505,"t":"2026-10-07T18:30:00Z","v":14079,"vw":55.504326},{"c":55.5142,"h":55.53,"l":55.5024,"n":35,"o":55.52,"t":"2026-10-07T18:45:00Z","v":1459,"vw":55.514613},{"c":55.525,"h":55.55,"l":55.525,"n":81,"o":55.54,"t":"2026-10-07T19:00:00Z","v":23946,"vw":55.543183},{"c":55.515,"h":55.5161,"l":55.4801,"n":169,"o":55.5,"t":"2026-10-07T19:15:00Z","v":55599,"vw":55.504385},{"c":55.51,"h":55.515,"l":55.48,"n":182,"o":55.5001,"t":"2026-10-07T19:30:00Z","v":13579,"vw":55.502601},{"c":55.465,"h":55.49,"l":55.45,"n":196,"o":55.485,"t":"2026-10-07T19:45:00Z","v":14375,"vw":55.475857},{"c":55.45,"h":55.45,"l":55.45,"n":5,"o":55.45,"t":"2026-10-07T20:00:00Z","v":417,"vw":55.45},{"c":55.4,"h":55.4171,"l":55.33,"n":47,"o":55.33,"t":"2026-10-08T13:30:00Z","v":6048,"vw":55.354238},{"c":55.5,"h":55.52,"l":55.41,"n":25,"o":55.41,"t":"2026-10-08T13:45:00Z","v":1715,"vw":55.484517},{"c":55.44,"h":55.49,"l":55.43,"n":52,"o":55.48,"t":"2026-10-08T14:00:00Z","v":4824,"vw":55.46504},{"c":55.38,"h":55.45,"l":55.38,"n":46,"o":55.43,"t":"2026-10-08T14:15:00Z","v":3011,"vw":55.426162},{"c":55.36,"h":55.4299,"l":55.36,"n":242,"o":55.41,"t":"2026-10-08T14:30:00Z","v":74614,"vw":55.390285},{"c":55.34,"h":55.37,"l":55.32,"n":40,"o":55.37,"t":"2026-10-08T14:45:00Z","v":5627,"vw":55.351189},{"c":55.3,"h":55.335,"l":55.3,"n":27,"o":55.33,"t":"2026-10-08T15:00:00Z","v":2532,"vw":55.324518},{"c":55.2741,"h":55.2741,"l":55.255,"n":20,"o":55.26,"t":"2026-10-08T15:15:00Z","v":6644,"vw":55.261807},{"c":55.3201,"h":55.321,"l":55.27,"n":23,"o":55.29,"t":"2026-10-08T15:30:00Z","v":6347,"vw":55.288432},{"c":55.35,"h":55.35,"l":55.3201,"n":27,"o":55.35,"t":"2026-10-08T15:45:00Z","v":2839,"vw":55.334539},{"c":55.3789,"h":55.38,"l":55.34,"n":39,"o":55.345,"t":"2026-10-08T16:00:00Z","v":6180,"vw":55.350717},{"c":55.4,"h":55.51,"l":55.38,"n":269,"o":55.38,"t":"2026-10-08T16:15:00Z","v":44660,"vw":55.441908},{"c":55.41,"h":55.41,"l":55.355,"n":63,"o":55.39,"t":"2026-10-08T16:30:00Z","v":10082,"vw":55.384497},{"c":55.47,"h":55.48,"l":55.375,"n":127,"o":55.41,"t":"2026-10-08T16:45:00Z","v":11625,"vw":55.430179},{"c":55.54,"h":55.55,"l":55.43,"n":114,"o":55.47,"t":"2026-10-08T17:00:00Z","v":8955,"vw":55.462673},{"c":55.49,"h":55.56,"l":55.48,"n":91,"o":55.54,"t":"2026-10-08T17:15:00Z","v":7325,"vw":55.528196},{"c":55.625,"h":55.625,"l":55.5,"n":86,"o":55.5,"t":"2026-10-08T17:30:00Z","v":4457,"vw":55.536864},{"c":55.6,"h":55.65,"l":55.56,"n":66,"o":55.63,"t":"2026-10-08T17:45:00Z","v":2178,"vw":55.599395},{"c":55.61,"h":55.63,"l":55.58,"n":44,"o":55.58,"t":"2026-10-08T18:00:00Z","v":6628,"vw":55.60731},{"c":55.615,"h":55.655,"l":55.59,"n":55,"o":55.64,"t":"2026-10-08T18:15:00Z","v":3675,"vw":55.622411},{"c":55.6272,"h":55.63,"l":55.595,"n":74,"o":55.595,"t":"2026-10-08T18:30:00Z","v":15116,"vw":55.613957},{"c":55.645,"h":55.645,"l":55.625,"n":40,"o":55.625,"t":"2026-10-08T18:45:00Z","v":1372,"vw":55.631928},{"c":55.675,"h":55.675,"l":55.6199,"n":48,"o":55.62,"t":"2026-10-08T19:00:00Z","v":6428,"vw":55.631634},{"c":55.675,"h":55.73,"l":55.675,"n":106,"o":55.675,"t":"2026-10-08T19:15:00Z","v":76378,"vw":55.685217},{"c":55.645,"h":55.69,"l":55.645,"n":102,"o":55.69,"t":"2026-10-08T19:30:00Z","v":13290,"vw":55.666256},{"c":55.67,"h":55.69,"l":55.64,"n":122,"o":55.655,"t":"2026-10-08T19:45:00Z","v":30852,"vw":55.663378},{"c":55.67,"h":55.67,"l":55.67,"n":5,"o":55.67,"t":"2026-10-08T20:00:00Z","v":3167,"vw":55.67},{"c":55.74,"h":55.78,"l":55.65,"n":52,"o":55.7,"t":"2026-10-09T13:30:00Z","v":7098,"vw":55.731157},{"c":55.815,"h":55.815,"l":55.74,"n":28,"o":55.74,"t":"2026-10-09T13:45:00Z","v":3339,"vw":55.781397},{"c":55.79,"h":55.83,"l":55.76,"n":45,"o":55.83,"t":"2026-10-09T14:00:00Z","v":3593,"vw":55.78941},{"c":55.77,"h":55.815,"l":55.77,"n":11,"o":55.815,"t":"2026-10-09T14:15:00Z","v":1301,"vw":55.79969},{"c":55.75,"h":55.765,"l":55.74,"n":11,"o":55.765,"t":"2026-10-09T14:30:00Z","v":6036,"vw":55.752996},{"c":55.7501,"h":55.7692,"l":55.75,"n":14,"o":55.755,"t":"2026-10-09T14:45:00Z","v":3507,"vw":55.755845},{"c":55.77,"h":55.8,"l":55.77,"n":22,"o":55.77,"t":"2026-10-09T15:00:00Z","v":2319,"vw":55.778464},{"c":55.835,"h":55.87,"l":55.825,"n":19,"o":55.86,"t":"2026-10-09T15:15:00Z","v":2654,"vw":55.852962},{"c":55.77,"h":55.8101,"l":55.77,"n":19,"o":55.81,"t":"2026-10-09T15:30:00Z","v":4540,"vw":55.800155},{"c":55.7612,"h":55.7612,"l":55.755,"n":7,"o":55.755,"t":"2026-10-09T15:45:00Z","v":2566,"vw":55.755544},{"c":55.78,"h":55.78,"l":55.75,"n":38,"o":55.76,"t":"2026-10-09T16:00:00Z","v":13609,"vw":55.765911},{"c":55.7601,"h":55.7803,"l":55.7601,"n":15,"o":55.78,"t":"2026-10-09T16:15:00Z","v":3425,"vw":55.768331},{"c":55.795,"h":55.795,"l":55.785,"n":20,"o":55.785,"t":"2026-10-09T16:30:00Z","v":1495,"vw":55.791314},{"c":55.8,"h":55.805,"l":55.8,"n":3,"o":55.805,"t":"2026-10-09T16:45:00Z","v":315,"vw":55.803387},{"c":55.79,"h":55.8101,"l":55.79,"n":15,"o":55.7998,"t":"2026-10-09T17:00:00Z","v":6828,"vw":55.804839},{"c":55.775,"h":55.7982,"l":55.765,"n":40,"o":55.7899,"t":"2026-10-09T17:15:00Z","v":10053,"vw":55.77572},{"c":55.815,"h":55.815,"l":55.8,"n":11,"o":55.8,"t":"2026-10-09T17:30:00Z","v":5131,"vw":55.814303},{"c":55.855,"h":55.855,"l":55.8083,"n":39,"o":55.81,"t":"2026-10-09T17:45:00Z","v":5333,"vw":55.816302},{"c":55.8601,"h":55.87,"l":55.85,"n":32,"o":55.85,"t":"2026-10-09T18:00:00Z","v":9778,"vw":55.861421},{"c":55.8501,"h":55.87,"l":55.8451,"n":52,"o":55.86,"t":"2026-10-09T18:15:00Z","v":5596,"vw":55.854201},{"c":55.835,"h":55.8489,"l":55.825,"n":23,"o":55.8489,"t":"2026-10-09T18:30:00Z","v":3016,"vw":55.831438},{"c":55.835,"h":55.84,"l":55.8,"n":83,"o":55.825,"t":"2026-10-09T18:45:00Z","v":12058,"vw":55.818963},{"c":55.84,"h":55.86,"l":55.83,"n":66,"o":55.86,"t":"2026-10-09T19:00:00Z","v":53413,"vw":55.843544},{"c":55.84,"h":55.85,"l":55.82,"n":46,"o":55.82,"t":"2026-10-09T19:15:00Z","v":18968,"vw":55.845018},{"c":55.83,"h":55.84,"l":55.83,"n":56,"o":55.84,"t":"2026-10-09T19:30:00Z","v":10153,"vw":55.837386},{"c":55.795,"h":55.805,"l":55.78,"n":88,"o":55.8006,"t":"2026-10-09T19:45:00Z","v":5704,"vw":55.796871},{"c":55.82,"h":55.82,"l":55.82,"n":5,"o":55.82,"t":"2026-10-09T20:00:00Z","v":459,"vw":55.82},{"c":55.92,"h":56.01,"l":55.86,"n":82,"o":55.86,"t":"2026-10-12T13:30:00Z","v":9248,"vw":55.919049},{"c":55.905,"h":55.935,"l":55.86,"n":94,"o":55.935,"t":"2026-10-12T13:45:00Z","v":12214,"vw":55.894314},{"c":55.93,"h":55.96,"l":55.88,"n":74,"o":55.89,"t":"2026-10-12T14:00:00Z","v":10899,"vw":55.922355},{"c":55.915,"h":55.95,"l":55.91,"n":20,"o":55.9252,"t":"2026-10-12T14:15:00Z","v":3158,"vw":55.925278},{"c":55.92,"h":55.92,"l":55.885,"n":25,"o":55.91,"t":"2026-10-12T14:30:00Z","v":3244,"vw":55.898616},{"c":55.8901,"h":55.92,"l":55.87,"n":9,"o":55.89,"t":"2026-10-12T14:45:00Z","v":1114,"vw":55.889233},{"c":55.93,"h":55.93,"l":55.8999,"n":5,"o":55.8999,"t":"2026-10-12T15:00:00Z","v":616,"vw":55.906408},{"c":55.955,"h":55.955,"l":55.925,"n":20,"o":55.9299,"t":"2026-10-12T15:15:00Z","v":4504,"vw":55.934404},{"c":56,"h":56.01,"l":55.955,"n":26,"o":55.96,"t":"2026-10-12T15:30:00Z","v":2453,"vw":55.982694},{"c":55.985,"h":55.985,"l":55.985,"n":6,"o":55.985,"t":"2026-10-12T15:45:00Z","v":407,"vw":55.985},{"c":55.99,"h":56.01,"l":55.985,"n":19,"o":55.985,"t":"2026-10-12T16:00:00Z","v":2398,"vw":56.005792},{"c":55.965,"h":56.005,"l":55.965,"n":13,"o":56.0001,"t":"2026-10-12T16:15:00Z","v":1449,"vw":55.979285},{"c":55.96,"h":55.9618,"l":55.96,"n":18,"o":55.9601,"t":"2026-10-12T16:30:00Z","v":2376,"vw":55.96017},{"c":55.96,"h":55.9699,"l":55.96,"n":7,"o":55.9699,"t":"2026-10-12T16:45:00Z","v":1424,"vw":55.968935},{"c":55.965,"h":55.965,"l":55.96,"n":6,"o":55.96,"t":"2026-10-12T17:00:00Z","v":252,"vw":55.9625},{"c":55.96,"h":55.988,"l":55.955,"n":18,"o":55.988,"t":"2026-10-12T17:15:00Z","v":3700,"vw":55.963643},{"c":55.955,"h":55.97,"l":55.955,"n":30,"o":55.965,"t":"2026-10-12T17:30:00Z","v":3787,"vw":55.9591},{"c":55.965,"h":55.965,"l":55.95,"n":24,"o":55.955,"t":"2026-10-12T17:45:00Z","v":5446,"vw":55.96044},{"c":55.945,"h":55.96,"l":55.945,"n":22,"o":55.96,"t":"2026-10-12T18:00:00Z","v":2223,"vw":55.955493},{"c":55.9239,"h":55.9472,"l":55.9201,"n":24,"o":55.9435,"t":"2026-10-12T18:15:00Z","v":3030,"vw":55.941565},{"c":55.92,"h":55.93,"l":55.92,"n":22,"o":55.925,"t":"2026-10-12T18:30:00Z","v":3895,"vw":55.923203},{"c":55.91,"h":55.925,"l":55.895,"n":24,"o":55.925,"t":"2026-10-12T18:45:00Z","v":2236,"vw":55.913058},{"c":55.9,"h":55.92,"l":55.8902,"n":104,"o":55.9001,"t":"2026-10-12T19:00:00Z","v":41487,"vw":55.904465},{"c":55.875,"h":55.9,"l":55.87,"n":256,"o":55.895,"t":"2026-10-12T19:15:00Z","v":36839,"vw":55.892352},{"c":55.89,"h":55.9,"l":55.8799,"n":202,"o":55.8799,"t":"2026-10-12T19:30:00Z","v":36013,"vw":55.890442},{"c":55.945,"h":55.945,"l":55.8975,"n":207,"o":55.8975,"t":"2026-10-12T19:45:00Z","v":21220,"vw":55.913527},{"c":55.95,"h":55.95,"l":55.95,"n":5,"o":55.95,"t":"2026-10-12T20:00:00Z","v":1429,"vw":55.95},{"c":56.015,"h":56.06,"l":55.95,"n":111,"o":56.05,"t":"2026-10-13T13:30:00Z","v":11832,"vw":56.024483},{"c":55.83,"h":56.055,"l":55.82,"n":95,"o":56.02,"t":"2026-10-13T13:45:00Z","v":16062,"vw":55.886593},{"c":55.77,"h":55.78,"l":55.6651,"n":52,"o":55.78,"t":"2026-10-13T14:00:00Z","v":5222,"vw":55.729522},{"c":55.785,"h":55.8,"l":55.755,"n":46,"o":55.76,"t":"2026-10-13T14:15:00Z","v":4248,"vw":55.782074},{"c":55.8,"h":55.81,"l":55.75,"n":65,"o":55.8,"t":"2026-10-13T14:30:00Z","v":10671,"vw":55.777529},{"c":55.795,"h":55.8275,"l":55.795,"n":31,"o":55.81,"t":"2026-10-13T14:45:00Z","v":2780,"vw":55.81264},{"c":55.82,"h":55.825,"l":55.775,"n":34,"o":55.78,"t":"2026-10-13T15:00:00Z","v":3155,"vw":55.810011},{"c":55.8,"h":55.845,"l":55.79,"n":46,"o":55.84,"t":"2026-10-13T15:15:00Z","v":5382,"vw":55.81905},{"c":55.79,"h":55.81,"l":55.79,"n":34,"o":55.81,"t":"2026-10-13T15:30:00Z","v":4597,"vw":55.80147},{"c":55.78,"h":55.795,"l":55.76,"n":37,"o":55.795,"t":"2026-10-13T15:45:00Z","v":3164,"vw":55.772803},{"c":55.78,"h":55.785,"l":55.755,"n":31,"o":55.78,"t":"2026-10-13T16:00:00Z","v":3992,"vw":55.767151},{"c":55.78,"h":55.8,"l":55.78,"n":37,"o":55.8,"t":"2026-10-13T16:15:00Z","v":3352,"vw":55.791369},{"c":55.84,"h":55.84,"l":55.7802,"n":26,"o":55.785,"t":"2026-10-13T16:30:00Z","v":4477,"vw":55.788256},{"c":55.845,"h":55.845,"l":55.835,"n":10,"o":55.84,"t":"2026-10-13T16:45:00Z","v":1367,"vw":55.838156},{"c":55.83,"h":55.83,"l":55.805,"n":9,"o":55.825,"t":"2026-10-13T17:00:00Z","v":925,"vw":55.818476},{"c":55.83,"h":55.85,"l":55.825,"n":12,"o":55.825,"t":"2026-10-13T17:15:00Z","v":899,"vw":55.840272},{"c":55.845,"h":55.875,"l":55.8401,"n":44,"o":55.8401,"t":"2026-10-13T17:30:00Z","v":6838,"vw":55.860944},{"c":55.8324,"h":55.865,"l":55.815,"n":37,"o":55.855,"t":"2026-10-13T17:45:00Z","v":2618,"vw":55.837769},{"c":55.93,"h":55.935,"l":55.835,"n":51,"o":55.835,"t":"2026-10-13T18:00:00Z","v":7126,"vw":55.90541},{"c":55.89,"h":55.91,"l":55.89,"n":25,"o":55.91,"t":"2026-10-13T18:15:00Z","v":3611,"vw":55.901106},{"c":55.95,"h":55.95,"l":55.9076,"n":29,"o":55.9076,"t":"2026-10-13T18:30:00Z","v":6104,"vw":55.939365},{"c":55.935,"h":55.95,"l":55.91,"n":118,"o":55.95,"t":"2026-10-13T18:45:00Z","v":57252,"vw":55.938842},{"c":55.9899,"h":55.9899,"l":55.945,"n":94,"o":55.945,"t":"2026-10-13T19:00:00Z","v":35145,"vw":55.974257},{"c":55.94,"h":55.9801,"l":55.94,"n":159,"o":55.9801,"t":"2026-10-13T19:15:00Z","v":21979,"vw":55.95453},{"c":55.96,"h":55.96,"l":55.935,"n":214,"o":55.95,"t":"2026-10-13T19:30:00Z","v":25645,"vw":55.951879},{"c":55.908,"h":55.96,"l":55.9,"n":276,"o":55.945,"t":"2026-10-13T19:45:00Z","v":17729,"vw":55.92069},{"c":55.91,"h":55.91,"l":55.91,"n":5,"o":55.91,"t":"2026-10-13T20:00:00Z","v":1568,"vw":55.91},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-13T20:45:00Z","v":525,"vw":56.25},{"c":55.685,"h":55.8075,"l":55.62,"n":112,"o":55.62,"t":"2026-10-14T13:30:00Z","v":15558,"vw":55.714979},{"c":55.615,"h":55.75,"l":55.61,"n":129,"o":55.69,"t":"2026-10-14T13:45:00Z","v":15631,"vw":55.692183},{"c":55.58,"h":55.635,"l":55.57,"n":80,"o":55.635,"t":"2026-10-14T14:00:00Z","v":6554,"vw":55.604709},{"c":55.6099,"h":55.655,"l":55.59,"n":68,"o":55.6,"t":"2026-10-14T14:15:00Z","v":8146,"vw":55.61416},{"c":55.6001,"h":55.64,"l":55.58,"n":18,"o":55.625,"t":"2026-10-14T14:30:00Z","v":3856,"vw":55.616109},{"c":55.585,"h":55.6,"l":55.57,"n":38,"o":55.6,"t":"2026-10-14T14:45:00Z","v":7675,"vw":55.585295},{"c":55.555,"h":55.58,"l":55.54,"n":43,"o":55.58,"t":"2026-10-14T15:00:00Z","v":3531,"vw":55.556292},{"c":55.6,"h":55.615,"l":55.57,"n":24,"o":55.585,"t":"2026-10-14T15:15:00Z","v":5178,"vw":55.598608},{"c":55.56,"h":55.62,"l":55.56,"n":32,"o":55.615,"t":"2026-10-14T15:30:00Z","v":8276,"vw":55.60107},{"c":55.61,"h":55.63,"l":55.56,"n":23,"o":55.56,"t":"2026-10-14T15:45:00Z","v":2380,"vw":55.601257},{"c":55.545,"h":55.615,"l":55.545,"n":26,"o":55.615,"t":"2026-10-14T16:00:00Z","v":5576,"vw":55.575351},{"c":55.57,"h":55.57,"l":55.53,"n":26,"o":55.53,"t":"2026-10-14T16:15:00Z","v":3030,"vw":55.564979},{"c":55.61,"h":55.645,"l":55.5901,"n":27,"o":55.6,"t":"2026-10-14T16:30:00Z","v":2596,"vw":55.606676},{"c":55.6,"h":55.6011,"l":55.6,"n":7,"o":55.6,"t":"2026-10-14T16:45:00Z","v":379,"vw":55.600437},{"c":55.59,"h":55.65,"l":55.59,"n":7,"o":55.65,"t":"2026-10-14T17:00:00Z","v":609,"vw":55.601667},{"c":55.56,"h":55.6,"l":55.56,"n":13,"o":55.57,"t":"2026-10-14T17:15:00Z","v":1089,"vw":55.572},{"c":55.56,"h":55.585,"l":55.56,"n":41,"o":55.575,"t":"2026-10-14T17:30:00Z","v":5408,"vw":55.575887},{"c":55.51,"h":55.55,"l":55.505,"n":56,"o":55.54,"t":"2026-10-14T17:45:00Z","v":6503,"vw":55.520282},{"c":55.53,"h":55.535,"l":55.49,"n":62,"o":55.5,"t":"2026-10-14T18:00:00Z","v":11718,"vw":55.522155},{"c":55.605,"h":55.605,"l":55.575,"n":29,"o":55.575,"t":"2026-10-14T18:15:00Z","v":5815,"vw":55.58672},{"c":55.6,"h":55.605,"l":55.5899,"n":49,"o":55.59,"t":"2026-10-14T18:30:00Z","v":13754,"vw":55.595973},{"c":55.61,"h":55.61,"l":55.595,"n":36,"o":55.5999,"t":"2026-10-14T18:45:00Z","v":33891,"vw":55.606767},{"c":55.645,"h":55.65,"l":55.58,"n":187,"o":55.6,"t":"2026-10-14T19:00:00Z","v":20520,"vw":55.610193},{"c":55.675,"h":55.69,"l":55.655,"n":139,"o":55.655,"t":"2026-10-14T19:15:00Z","v":29945,"vw":55.667625},{"c":55.7176,"h":55.7201,"l":55.67,"n":116,"o":55.7,"t":"2026-10-14T19:30:00Z","v":13317,"vw":55.709089},{"c":55.75,"h":55.76,"l":55.69,"n":319,"o":55.705,"t":"2026-10-14T19:45:00Z","v":29304,"vw":55.720293},{"c":55.75,"h":55.75,"l":55.75,"n":6,"o":55.75,"t":"2026-10-14T20:00:00Z","v":3045,"vw":55.75},{"c":55.79,"h":55.9,"l":55.76,"n":76,"o":55.9,"t":"2026-10-15T13:30:00Z","v":9317,"vw":55.845534},{"c":55.79,"h":55.8,"l":55.71,"n":87,"o":55.79,"t":"2026-10-15T13:45:00Z","v":11296,"vw":55.773498},{"c":55.905,"h":55.92,"l":55.75,"n":86,"o":55.75,"t":"2026-10-15T14:00:00Z","v":5453,"vw":55.865045},{"c":55.89,"h":55.93,"l":55.89,"n":35,"o":55.895,"t":"2026-10-15T14:15:00Z","v":3490,"vw":55.910289},{"c":56.005,"h":56.005,"l":55.89,"n":54,"o":55.89,"t":"2026-10-15T14:30:00Z","v":6677,"vw":55.948137},{"c":56.02,"h":56.02,"l":55.975,"n":21,"o":55.99,"t":"2026-10-15T14:45:00Z","v":3053,"vw":55.989673},{"c":56.075,"h":56.08,"l":56.05,"n":18,"o":56.08,"t":"2026-10-15T15:00:00Z","v":2743,"vw":56.070088},{"c":56.08,"h":56.1,"l":56.065,"n":26,"o":56.09,"t":"2026-10-15T15:15:00Z","v":4813,"vw":56.076623},{"c":56.085,"h":56.085,"l":56.065,"n":6,"o":56.065,"t":"2026-10-15T15:30:00Z","v":629,"vw":56.077823},{"c":56.04,"h":56.06,"l":56.0312,"n":35,"o":56.06,"t":"2026-10-15T15:45:00Z","v":5720,"vw":56.050391},{"c":55.995,"h":56.03,"l":55.995,"n":21,"o":56.03,"t":"2026-10-15T16:00:00Z","v":1353,"vw":56.013808},{"c":55.995,"h":55.995,"l":55.97,"n":18,"o":55.99,"t":"2026-10-15T16:15:00Z","v":1337,"vw":55.984827},{"c":56.01,"h":56.04,"l":56,"n":15,"o":56,"t":"2026-10-15T16:30:00Z","v":1488,"vw":56.029042},{"c":55.97,"h":55.99,"l":55.95,"n":8,"o":55.99,"t":"2026-10-15T16:45:00Z","v":1317,"vw":55.954651},{"c":56,"h":56,"l":55.985,"n":15,"o":55.985,"t":"2026-10-15T17:00:00Z","v":1024,"vw":55.990489},{"c":56.0399,"h":56.0399,"l":56.005,"n":8,"o":56.005,"t":"2026-10-15T17:15:00Z","v":1077,"vw":56.02805},{"c":56.065,"h":56.065,"l":56.035,"n":16,"o":56.035,"t":"2026-10-15T17:30:00Z","v":1477,"vw":56.053451},{"c":56.08,"h":56.08,"l":56.05,"n":16,"o":56.055,"t":"2026-10-15T17:45:00Z","v":1045,"vw":56.060492},{"c":56.06,"h":56.08,"l":56.06,"n":19,"o":56.075,"t":"2026-10-15T18:00:00Z","v":3360,"vw":56.070411},{"c":56.0076,"h":56.015,"l":55.99,"n":49,"o":55.995,"t":"2026-10-15T18:30:00Z","v":6227,"vw":56.003188},{"c":56.02,"h":56.0201,"l":56.005,"n":94,"o":56.005,"t":"2026-10-15T18:45:00Z","v":9639,"vw":56.010103},{"c":56.085,"h":56.095,"l":56.02,"n":77,"o":56.02,"t":"2026-10-15T19:00:00Z","v":9275,"vw":56.058547},{"c":56.1,"h":56.14,"l":56.1,"n":202,"o":56.11,"t":"2026-10-15T19:15:00Z","v":34551,"vw":56.114753},{"c":56.115,"h":56.125,"l":56.085,"n":239,"o":56.096,"t":"2026-10-15T19:30:00Z","v":58843,"vw":56.111623},{"c":56.145,"h":56.16,"l":56.09,"n":167,"o":56.125,"t":"2026-10-15T19:45:00Z","v":6873,"vw":56.12614},{"c":56.12,"h":56.12,"l":56.12,"n":6,"o":56.12,"t":"2026-10-15T20:00:00Z","v":172,"vw":56.12},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-16T13:15:00Z","v":200,"vw":56.39},{"c":56.51,"h":56.54,"l":56.27,"n":81,"o":56.4,"t":"2026-10-16T13:30:00Z","v":17294,"vw":56.429334},{"c":56.46,"h":56.535,"l":56.46,"n":49,"o":56.515,"t":"2026-10-16T13:45:00Z","v":6486,"vw":56.493947},{"c":56.37,"h":56.495,"l":56.37,"n":58,"o":56.46,"t":"2026-10-16T14:00:00Z","v":7247,"vw":56.425561},{"c":56.4151,"h":56.42,"l":56.37,"n":27,"o":56.37,"t":"2026-10-16T14:15:00Z","v":2765,"vw":56.398678},{"c":56.39,"h":56.4301,"l":56.39,"n":27,"o":56.42,"t":"2026-10-16T14:30:00Z","v":6774,"vw":56.410545},{"c":56.45,"h":56.455,"l":56.41,"n":12,"o":56.42,"t":"2026-10-16T14:45:00Z","v":990,"vw":56.435701},{"c":56.405,"h":56.455,"l":56.4,"n":24,"o":56.44,"t":"2026-10-16T15:00:00Z","v":9841,"vw":56.435652},{"c":56.34,"h":56.395,"l":56.34,"n":17,"o":56.395,"t":"2026-10-16T15:15:00Z","v":4200,"vw":56.359869},{"c":56.32,"h":56.345,"l":56.3139,"n":23,"o":56.3139,"t":"2026-10-16T15:30:00Z","v":3391,"vw":56.335303},{"c":56.18,"h":56.295,"l":56.175,"n":18,"o":56.27,"t":"2026-10-16T15:45:00Z","v":1412,"vw":56.240476},{"c":56.18,"h":56.19,"l":56.15,"n":27,"o":56.17,"t":"2026-10-16T16:00:00Z","v":3457,"vw":56.183138},{"c":56.1799,"h":56.235,"l":56.1799,"n":37,"o":56.235,"t":"2026-10-16T16:15:00Z","v":7738,"vw":56.196556},{"c":56.155,"h":56.19,"l":56.135,"n":41,"o":56.1775,"t":"2026-10-16T16:30:00Z","v":4219,"vw":56.149039},{"c":56.11,"h":56.12,"l":56.0999,"n":27,"o":56.1,"t":"2026-10-16T16:45:00Z","v":2905,"vw":56.109511},{"c":55.995,"h":56.11,"l":55.9812,"n":42,"o":56.11,"t":"2026-10-16T17:00:00Z","v":6573,"vw":56.025775},{"c":56.01,"h":56.01,"l":55.945,"n":37,"o":55.98,"t":"2026-10-16T17:15:00Z","v":6465,"vw":55.974446},{"c":56.13,"h":56.13,"l":56.04,"n":51,"o":56.06,"t":"2026-10-16T17:30:00Z","v":10061,"vw":56.071557},{"c":55.98,"h":56.08,"l":55.98,"n":29,"o":56.08,"t":"2026-10-16T17:45:00Z","v":3116,"vw":56.017827},{"c":55.97,"h":55.97,"l":55.9388,"n":60,"o":55.965,"t":"2026-10-16T18:00:00Z","v":31439,"vw":55.95709},{"c":55.93,"h":55.9851,"l":55.93,"n":27,"o":55.9851,"t":"2026-10-16T18:15:00Z","v":2578,"vw":55.958603},{"c":55.96,"h":55.96,"l":55.93,"n":36,"o":55.935,"t":"2026-10-16T18:30:00Z","v":3068,"vw":55.946477},{"c":55.9701,"h":55.975,"l":55.9424,"n":26,"o":55.975,"t":"2026-10-16T18:45:00Z","v":5602,"vw":55.959796},{"c":55.98,"h":55.985,"l":55.91,"n":98,"o":55.98,"t":"2026-10-16T19:00:00Z","v":17351,"vw":55.928797},{"c":55.985,"h":56.0498,"l":55.955,"n":162,"o":56.01,"t":"2026-10-16T19:15:00Z","v":95898,"vw":55.994612},{"c":55.96,"h":56.023,"l":55.96,"n":94,"o":56.02,"t":"2026-10-16T19:30:00Z","v":10591,"vw":55.991245},{"c":56.085,"h":56.085,"l":55.96,"n":93,"o":55.96,"t":"2026-10-16T19:45:00Z","v":5332,"vw":56.039692},{"c":56.05,"h":56.05,"l":56.05,"n":5,"o":56.05,"t":"2026-10-16T20:00:00Z","v":299,"vw":56.05},{"c":56.15,"h":56.2499,"l":56.13,"n":62,"o":56.13,"t":"2026-10-19T13:30:00Z","v":9409,"vw":56.190602},{"c":56.1,"h":56.145,"l":56.095,"n":61,"o":56.14,"t":"2026-10-19T13:45:00Z","v":10373,"vw":56.125155},{"c":56.13,"h":56.13,"l":56.055,"n":61,"o":56.095,"t":"2026-10-19T14:00:00Z","v":10511,"vw":56.096882},{"c":56.1,"h":56.17,"l":56.09,"n":29,"o":56.155,"t":"2026-10-19T14:15:00Z","v":3589,"vw":56.14396},{"c":56.0159,"h":56.105,"l":56.0159,"n":33,"o":56.105,"t":"2026-10-19T14:30:00Z","v":4025,"vw":56.043713},{"c":56.065,"h":56.065,"l":55.99,"n":22,"o":56.015,"t":"2026-10-19T14:45:00Z","v":2389,"vw":56.016387},{"c":56.09,"h":56.1,"l":56.08,"n":11,"o":56.08,"t":"2026-10-19T15:00:00Z","v":1330,"vw":56.084956},{"c":56.17,"h":56.18,"l":56.11,"n":19,"o":56.11,"t":"2026-10-19T15:15:00Z","v":3074,"vw":56.154793},{"c":56.15,"h":56.18,"l":56.145,"n":29,"o":56.16,"t":"2026-10-19T15:30:00Z","v":2854,"vw":56.158867},{"c":56.095,"h":56.14,"l":56.09,"n":60,"o":56.14,"t":"2026-10-19T15:45:00Z","v":5427,"vw":56.116497},{"c":56.025,"h":56.0901,"l":56.01,"n":17,"o":56.0901,"t":"2026-10-19T16:00:00Z","v":1516,"vw":56.036134},{"c":56.015,"h":56.03,"l":56.01,"n":42,"o":56.03,"t":"2026-10-19T16:15:00Z","v":4681,"vw":56.019726},{"c":56.02,"h":56.02,"l":56.01,"n":19,"o":56.02,"t":"2026-10-19T16:30:00Z","v":1863,"vw":56.016511},{"c":56.005,"h":56.015,"l":55.995,"n":33,"o":56.015,"t":"2026-10-19T16:45:00Z","v":3687,"vw":56.01027},{"c":56,"h":56.015,"l":56,"n":16,"o":56.01,"t":"2026-10-19T17:00:00Z","v":878,"vw":56.007275},{"c":56.015,"h":56.0299,"l":56.005,"n":34,"o":56.02,"t":"2026-10-19T17:15:00Z","v":3326,"vw":56.020032},{"c":56.035,"h":56.035,"l":56.005,"n":39,"o":56.015,"t":"2026-10-19T17:30:00Z","v":4917,"vw":56.017574},{"c":56.06,"h":56.06,"l":56.02,"n":40,"o":56.02,"t":"2026-10-19T17:45:00Z","v":2321,"vw":56.040909},{"c":56.07,"h":56.07,"l":56.03,"n":75,"o":56.07,"t":"2026-10-19T18:00:00Z","v":10146,"vw":56.048791},{"c":56.025,"h":56.075,"l":56.025,"n":69,"o":56.07,"t":"2026-10-19T18:15:00Z","v":8093,"vw":56.061262},{"c":56.04,"h":56.04,"l":55.995,"n":117,"o":56.015,"t":"2026-10-19T18:30:00Z","v":12213,"vw":56.020139},{"c":56.045,"h":56.07,"l":56.045,"n":27,"o":56.065,"t":"2026-10-19T18:45:00Z","v":2918,"vw":56.058034},{"c":56.045,"h":56.065,"l":56.035,"n":225,"o":56.065,"t":"2026-10-19T19:00:00Z","v":63186,"vw":56.052712},{"c":56.05,"h":56.07,"l":56.045,"n":255,"o":56.045,"t":"2026-10-19T19:15:00Z","v":20974,"vw":56.054101},{"c":56.06,"h":56.07,"l":56.04,"n":114,"o":56.045,"t":"2026-10-19T19:30:00Z","v":11352,"vw":56.059919},{"c":55.97,"h":56.045,"l":55.95,"n":118,"o":56.045,"t":"2026-10-19T19:45:00Z","v":9753,"vw":56.004162},{"c":55.99,"h":55.99,"l":55.99,"n":6,"o":55.99,"t":"2026-10-19T20:00:00Z","v":2022,"vw":55.99},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-20T11:15:00Z","v":370,"vw":55.4},{"c":56.195,"h":56.23,"l":56.03,"n":154,"o":56.03,"t":"2026-10-20T13:30:00Z","v":26522,"vw":56.160015},{"c":56.33,"h":56.35,"l":56.16,"n":111,"o":56.19,"t":"2026-10-20T13:45:00Z","v":17813,"vw":56.265612},{"c":56.265,"h":56.33,"l":56.255,"n":94,"o":56.33,"t":"2026-10-20T14:00:00Z","v":12786,"vw":56.284665},{"c":56.43,"h":56.43,"l":56.28,"n":84,"o":56.28,"t":"2026-10-20T14:15:00Z","v":6333,"vw":56.356652},{"c":56.45,"h":56.47,"l":56.39,"n":51,"o":56.44,"t":"2026-10-20T14:30:00Z","v":8174,"vw":56.429216},{"c":56.525,"h":56.53,"l":56.45,"n":28,"o":56.45,"t":"2026-10-20T14:45:00Z","v":3359,"vw":56.478238},{"c":56.31,"h":56.51,"l":56.31,"n":46,"o":56.51,"t":"2026-10-20T15:00:00Z","v":4645,"vw":56.4435},{"c":56.355,"h":56.42,"l":56.344,"n":26,"o":56.4001,"t":"2026-10-20T15:15:00Z","v":8169,"vw":56.358616},{"c":56.375,"h":56.375,"l":56.3,"n":69,"o":56.355,"t":"2026-10-20T15:30:00Z","v":8684,"vw":56.330994},{"c":56.38,"h":56.4,"l":56.34,"n":36,"o":56.36,"t":"2026-10-20T15:45:00Z","v":8495,"vw":56.387476},{"c":56.36,"h":56.375,"l":56.345,"n":31,"o":56.375,"t":"2026-10-20T16:00:00Z","v":3922,"vw":56.357736},{"c":56.3489,"h":56.365,"l":56.32,"n":31,"o":56.365,"t":"2026-10-20T16:15:00Z","v":2741,"vw":56.32996},{"c":56.37,"h":56.3775,"l":56.355,"n":67,"o":56.36,"t":"2026-10-20T16:30:00Z","v":7914,"vw":56.367431},{"c":56.33,"h":56.4,"l":56.32,"n":70,"o":56.37,"t":"2026-10-20T16:45:00Z","v":9207,"vw":56.364289},{"c":56.335,"h":56.335,"l":56.31,"n":48,"o":56.33,"t":"2026-10-20T17:00:00Z","v":3635,"vw":56.325532},{"c":56.34,"h":56.35,"l":56.315,"n":42,"o":56.32,"t":"2026-10-20T17:15:00Z","v":2594,"vw":56.328936},{"c":56.39,"h":56.39,"l":56.36,"n":17,"o":56.37,"t":"2026-10-20T17:30:00Z","v":2407,"vw":56.379523},{"c":56.405,"h":56.425,"l":56.405,"n":15,"o":56.42,"t":"2026-10-20T17:45:00Z","v":2683,"vw":56.421788},{"c":56.435,"h":56.435,"l":56.41,"n":36,"o":56.42,"t":"2026-10-20T18:00:00Z","v":4747,"vw":56.418394},{"c":56.3999,"h":56.4401,"l":56.3901,"n":47,"o":56.4401,"t":"2026-10-20T18:15:00Z","v":8970,"vw":56.415489},{"c":56.36,"h":56.41,"l":56.36,"n":44,"o":56.41,"t":"2026-10-20T18:30:00Z","v":6888,"vw":56.385562},{"c":56.3999,"h":56.4039,"l":56.36,"n":35,"o":56.36,"t":"2026-10-20T18:45:00Z","v":9880,"vw":56.381016},{"c":56.37,"h":56.43,"l":56.37,"n":60,"o":56.41,"t":"2026-10-20T19:00:00Z","v":13131,"vw":56.414595},{"c":56.395,"h":56.3979,"l":56.36,"n":76,"o":56.38,"t":"2026-10-20T19:15:00Z","v":18379,"vw":56.37548},{"c":56.425,"h":56.425,"l":56.375,"n":92,"o":56.395,"t":"2026-10-20T19:30:00Z","v":57836,"vw":56.398445},{"c":56.435,"h":56.46,"l":56.42,"n":138,"o":56.43,"t":"2026-10-20T19:45:00Z","v":13192,"vw":56.441965},{"c":56.48,"h":56.48,"l":56.48,"n":7,"o":56.48,"t":"2026-10-20T20:00:00Z","v":3685,"vw":56.48},{"c":56.43,"h":56.55,"l":56.43,"n":63,"o":56.55,"t":"2026-10-21T13:30:00Z","v":8629,"vw":56.497662},{"c":56.495,"h":56.545,"l":56.42,"n":55,"o":56.42,"t":"2026-10-21T13:45:00Z","v":12874,"vw":56.50626},{"c":56.43,"h":56.465,"l":56.35,"n":54,"o":56.465,"t":"2026-10-21T14:00:00Z","v":6372,"vw":56.410965},{"c":56.41,"h":56.43,"l":56.395,"n":25,"o":56.405,"t":"2026-10-21T14:15:00Z","v":7271,"vw":56.404797},{"c":56.4599,"h":56.48,"l":56.44,"n":55,"o":56.4501,"t":"2026-10-21T14:30:00Z","v":20252,"vw":56.458962},{"c":56.49,"h":56.51,"l":56.49,"n":8,"o":56.505,"t":"2026-10-21T14:45:00Z","v":501,"vw":56.49875},{"c":56.4134,"h":56.43,"l":56.41,"n":33,"o":56.43,"t":"2026-10-21T15:00:00Z","v":5003,"vw":56.41914},{"c":56.45,"h":56.46,"l":56.4299,"n":26,"o":56.43,"t":"2026-10-21T15:15:00Z","v":4105,"vw":56.441065},{"c":56.49,"h":56.49,"l":56.455,"n":23,"o":56.475,"t":"2026-10-21T15:30:00Z","v":2949,"vw":56.470241},{"c":56.505,"h":56.505,"l":56.49,"n":43,"o":56.495,"t":"2026-10-21T15:45:00Z","v":7338,"vw":56.499573},{"c":56.49,"h":56.52,"l":56.49,"n":32,"o":56.505,"t":"2026-10-21T16:00:00Z","v":4498,"vw":56.501463},{"c":56.505,"h":56.5399,"l":56.505,"n":19,"o":56.52,"t":"2026-10-21T16:15:00Z","v":1955,"vw":56.519707},{"c":56.52,"h":56.56,"l":56.5,"n":54,"o":56.525,"t":"2026-10-21T16:30:00Z","v":7417,"vw":56.529441},{"c":56.53,"h":56.53,"l":56.5,"n":10,"o":56.51,"t":"2026-10-21T16:45:00Z","v":1998,"vw":56.517303},{"c":56.525,"h":56.54,"l":56.5,"n":15,"o":56.505,"t":"2026-10-21T17:00:00Z","v":2117,"vw":56.508543},{"c":56.5499,"h":56.555,"l":56.545,"n":14,"o":56.55,"t":"2026-10-21T17:15:00Z","v":2383,"vw":56.548394},{"c":56.58,"h":56.58,"l":56.56,"n":36,"o":56.57,"t":"2026-10-21T17:30:00Z","v":4027,"vw":56.564663},{"c":56.58,"h":56.58,"l":56.555,"n":19,"o":56.565,"t":"2026-10-21T17:45:00Z","v":2254,"vw":56.572975},{"c":56.6059,"h":56.6059,"l":56.56,"n":26,"o":56.56,"t":"2026-10-21T18:00:00Z","v":7577,"vw":56.573987},{"c":56.605,"h":56.61,"l":56.585,"n":30,"o":56.61,"t":"2026-10-21T18:15:00Z","v":6145,"vw":56.596498},{"c":56.615,"h":56.615,"l":56.59,"n":30,"o":56.59,"t":"2026-10-21T18:30:00Z","v":3483,"vw":56.605194},{"c":56.505,"h":56.62,"l":56.505,"n":72,"o":56.62,"t":"2026-10-21T18:45:00Z","v":8116,"vw":56.567352},{"c":56.455,"h":56.5,"l":56.41,"n":68,"o":56.5,"t":"2026-10-21T19:00:00Z","v":11561,"vw":56.446121},{"c":56.53,"h":56.53,"l":56.465,"n":107,"o":56.495,"t":"2026-10-21T19:15:00Z","v":52221,"vw":56.480947},{"c":56.545,"h":56.55,"l":56.52,"n":95,"o":56.55,"t":"2026-10-21T19:30:00Z","v":77033,"vw":56.530057},{"c":56.57,"h":56.609,"l":56.555,"n":93,"o":56.56,"t":"2026-10-21T19:45:00Z","v":8644,"vw":56.584044},{"c":56.57,"h":56.57,"l":56.57,"n":6,"o":56.57,"t":"2026-10-21T20:00:00Z","v":551,"vw":56.57},{"c":56.355,"h":56.43,"l":56.25,"n":71,"o":56.31,"t":"2026-10-22T13:30:00Z","v":10905,"vw":56.387508},{"c":56.45,"h":56.45,"l":56.3,"n":87,"o":56.325,"t":"2026-10-22T13:45:00Z","v":9296,"vw":56.384492},{"c":56.375,"h":56.46,"l":56.355,"n":21,"o":56.45,"t":"2026-10-22T14:00:00Z","v":2412,"vw":56.391611},{"c":56.24,"h":56.425,"l":56.24,"n":59,"o":56.365,"t":"2026-10-22T14:15:00Z","v":12456,"vw":56.338703},{"c":56.175,"h":56.205,"l":56.11,"n":168,"o":56.205,"t":"2026-10-22T14:30:00Z","v":70681,"vw":56.132908},{"c":56.24,"h":56.24,"l":56.16,"n":28,"o":56.19,"t":"2026-10-22T14:45:00Z","v":5816,"vw":56.194991},{"c":56.21,"h":56.25,"l":56.2,"n":38,"o":56.25,"t":"2026-10-22T15:00:00Z","v":6229,"vw":56.208132},{"c":56.255,"h":56.31,"l":56.195,"n":16,"o":56.195,"t":"2026-10-22T15:15:00Z","v":3036,"vw":56.254332},{"c":56.275,"h":56.305,"l":56.22,"n":33,"o":56.25,"t":"2026-10-22T15:30:00Z","v":4932,"vw":56.252136},{"c":56.38,"h":56.38,"l":56.2924,"n":22,"o":56.2924,"t":"2026-10-22T15:45:00Z","v":3714,"vw":56.354373},{"c":56.405,"h":56.415,"l":56.38,"n":19,"o":56.4096,"t":"2026-10-22T16:00:00Z","v":4121,"vw":56.404352},{"c":56.45,"h":56.46,"l":56.43,"n":16,"o":56.435,"t":"2026-10-22T16:15:00Z","v":1942,"vw":56.450671},{"c":56.34,"h":56.45,"l":56.33,"n":37,"o":56.45,"t":"2026-10-22T16:30:00Z","v":7472,"vw":56.397486},{"c":56.42,"h":56.42,"l":56.3,"n":22,"o":56.33,"t":"2026-10-22T16:45:00Z","v":1999,"vw":56.327592},{"c":56.33,"h":56.395,"l":56.315,"n":33,"o":56.395,"t":"2026-10-22T17:00:00Z","v":3882,"vw":56.33537},{"c":56.391,"h":56.391,"l":56.3197,"n":37,"o":56.34,"t":"2026-10-22T17:15:00Z","v":3007,"vw":56.345506},{"c":56.42,"h":56.45,"l":56.4,"n":32,"o":56.405,"t":"2026-10-22T17:30:00Z","v":3513,"vw":56.414786},{"c":56.42,"h":56.42,"l":56.375,"n":38,"o":56.415,"t":"2026-10-22T17:45:00Z","v":6694,"vw":56.401184},{"c":56.43,"h":56.43,"l":56.3299,"n":47,"o":56.39,"t":"2026-10-22T18:00:00Z","v":9904,"vw":56.360338},{"c":56.42,"h":56.47,"l":56.42,"n":34,"o":56.42,"t":"2026-10-22T18:15:00Z","v":2512,"vw":56.445246},{"c":56.41,"h":56.41,"l":56.39,"n":44,"o":56.4025,"t":"2026-10-22T18:30:00Z","v":11049,"vw":56.403995},{"c":56.43,"h":56.445,"l":56.41,"n":42,"o":56.42,"t":"2026-10-22T18:45:00Z","v":4994,"vw":56.425546},{"c":56.46,"h":56.485,"l":56.39,"n":184,"o":56.415,"t":"2026-10-22T19:00:00Z","v":46333,"vw":56.46091},{"c":56.51,"h":56.51,"l":56.45,"n":65,"o":56.4525,"t":"2026-10-22T19:15:00Z","v":48147,"vw":56.471032},{"c":56.46,"h":56.49,"l":56.45,"n":59,"o":56.49,"t":"2026-10-22T19:30:00Z","v":8898,"vw":56.471103},{"c":56.57,"h":56.57,"l":56.4376,"n":107,"o":56.45,"t":"2026-10-22T19:45:00Z","v":10944,"vw":56.49882},{"c":56.58,"h":56.58,"l":56.58,"n":7,"o":56.58,"t":"2026-10-22T20:00:00Z","v":268,"vw":56.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":59.910095663849404,"iv":0.21752664545948763,"gamma":0.08113993889328197,"theta":-0.018066714234365577,"vega":0.04460012801327865,"rho":0.007986661749194893,"breakevenPct":6.548419342257693},{"delta":0.25,"premium":0.375,"strike":58.682501781535436,"iv":0.16399510031424852,"gamma":0.12462101961541357,"theta":-0.015875716249167008,"vega":0.050468941754922954,"rho":0.009855942324431282,"breakevenPct":4.378758892780905},{"delta":0.3,"premium":0.40758732940794956,"strike":57.94786027294728,"iv":0.13395597177985183,"gamma":0.16201017590027336,"theta":-0.01480006365533973,"vega":0.05504543811782513,"rho":0.011751107943038373,"breakevenPct":3.1379420331481653},{"delta":0.35,"premium":0.5734931911730248,"strike":57.68241089412316,"iv":0.14501559523640398,"gamma":0.1569898360979539,"theta":-0.01687902227715609,"vega":0.057413385703295385,"rho":0.013907399826363158,"breakevenPct":2.9620079273527518},{"delta":0.4,"premium":0.7393990529381002,"strike":57.41696151529904,"iv":0.15607521869295612,"gamma":0.15196949629563444,"theta":-0.01895798089897245,"vega":0.05978133328876565,"rho":0.016063691709687945,"breakevenPct":2.7860738215573377},{"delta":0.45,"premium":0.9053049147031753,"strike":57.15151213647492,"iv":0.16713484214950827,"gamma":0.14694915649331497,"theta":-0.02103693952078881,"vega":0.06214928087423591,"rho":0.01821998359301273,"breakevenPct":2.610139715761924},{"delta":0.5,"premium":1.0262446640617553,"strike":56.88335704861442,"iv":0.1675022070236678,"gamma":0.1491056451550029,"theta":-0.021588747418813316,"vega":0.06288714709685937,"rho":0.020346683032273254,"breakevenPct":2.3499500047299016},{"delta":0.55,"premium":1.087389111908658,"strike":56.61160394707263,"iv":0.15365115737278978,"gamma":0.16080577899605306,"theta":-0.02010977184244257,"vega":0.0614573541342981,"rho":0.022434030857160413,"breakevenPct":1.9777183792529005},{"delta":0.6,"premium":1.1485335597555608,"strike":56.33985084553084,"iv":0.1398001077219118,"gamma":0.17250591283710318,"theta":-0.01863079626607183,"vega":0.060027561171736826,"rho":0.024521378682047568,"breakevenPct":1.6054867537758999},{"delta":0.65,"premium":1.2096780076024638,"strike":56.06809774398905,"iv":0.12594905807103374,"gamma":0.18420604667815332,"theta":-0.017151820689701086,"vega":0.058597768209175546,"rho":0.02660872650693473,"breakevenPct":1.2332551282988986},{"delta":0.7,"premium":1.4175249539986787,"strike":55.7433000613351,"iv":0.12456304152682048,"gamma":0.172701668669654,"theta":-0.01619562272391355,"vega":0.054455857090905745,"rho":0.028833213400566417,"breakevenPct":1.02655534700208},{"delta":0.75,"premium":1.6744258968564305,"strike":55.40076547085809,"iv":0.12734505003980642,"gamma":0.1534382268864033,"theta":-0.015414229763584725,"vega":0.04940707502136392,"rho":0.031103556496099617,"breakevenPct":0.875205669343454},{"delta":0.8,"premium":1.9313268397141825,"strike":55.05823088038109,"iv":0.13012705855279239,"gamma":0.1341747851031526,"theta":-0.014632836803255899,"vega":0.0443582929518221,"rho":0.03337389959163282,"breakevenPct":0.723855991684828},{"delta":0.85,"premium":4.987105558791253,"strike":52.1419296274725,"iv":0.3058958341678227,"gamma":0.04819122491558837,"theta":-0.02377388303949785,"vega":0.03697027839398568,"rho":0.03396656517393521,"breakevenPct":0.9703697176807271},{"delta":0.9,"premium":3.911881108242024,"strike":52.85874592783865,"iv":0.19779398653056368,"gamma":0.056227714388256855,"theta":-0.010510666067264779,"vega":0.02772926018179214,"rho":0.03725079427332057,"breakevenPct":0.3369159351019426}],"put":[{"delta":0.1,"premium":0.8110999606373243,"strike":42.02240062980281,"iv":0.9568867070876397,"gamma":0.014253081862089626,"theta":-0.044943342207892624,"vega":0.02796869257843689,"rho":-0.0052772793673830564,"breakevenPct":27.16277718422501},{"delta":0.15,"premium":0.375,"strike":52.290760116661765,"iv":0.2930622495998771,"gamma":0.05029625176414659,"theta":-0.017636087603677863,"vega":0.037136732417995706,"rho":-0.007517957617511742,"breakevenPct":8.243619447398784},{"delta":0.2,"premium":0.38058936214583744,"strike":54.11178724291675,"iv":0.20903907626097298,"gamma":0.08451375805310642,"theta":-0.014602642568040709,"vega":0.044532454239183394,"rho":-0.010077817892952326,"breakevenPct":5.03499844331758},{"delta":0.25,"premium":0.42362292595801043,"strike":54.972458519160206,"iv":0.17402059151196814,"gamma":0.11463608552102655,"theta":-0.013631089692032269,"vega":0.05060565749578863,"rho":-0.012515151303107175,"breakevenPct":3.5898982092573286},{"delta":0.3,"premium":0.4514554181603457,"strike":55.529108363206916,"iv":0.14890758198735451,"gamma":0.15011078062184013,"theta":-0.011933426451259459,"vega":0.05493089275383551,"rho":-0.015190269149632576,"breakevenPct":2.655261673653994},{"delta":0.35,"premium":0.5168773597308245,"strike":56.040855960713,"iv":0.13125125685171174,"gamma":0.1781241825582859,"theta":-0.010846779576395446,"vega":0.05880967172529345,"rho":-0.01782112919045047,"breakevenPct":1.8664217020463496},{"delta":0.4,"premium":0.8192254939679171,"strike":56.3358297502126,"iv":0.15793765638263885,"gamma":0.1586289559446267,"theta":-0.013709860096545923,"vega":0.06027096891282622,"rho":-0.02012782045213922,"breakevenPct":1.879455185145483},{"delta":0.45,"premium":1.1215736282050093,"strike":56.630803539712204,"iv":0.18462405591356595,"gamma":0.13913372933096754,"theta":-0.016572940616696397,"vega":0.06173226610035899,"rho":-0.022434511713827963,"breakevenPct":1.8924886682446163},{"delta":0.5,"premium":1.4239217624421014,"strike":56.925777329211805,"iv":0.21131045544449306,"gamma":0.11963850271730837,"theta":-0.019436021136846872,"vega":0.06319356328789176,"rho":-0.02474120297551671,"breakevenPct":1.9055221513437497},{"delta":0.55,"premium":1.5420864105585184,"strike":57.21043205279259,"iv":0.2033950359359607,"gamma":0.121922850521761,"theta":-0.018019201625257227,"vega":0.06201221625201553,"rho":-0.02706266119384867,"breakevenPct":1.6112660971472708},{"delta":0.6,"premium":1.598323443835399,"strike":57.491617219176995,"iv":0.1838455217137525,"gamma":0.13153009748694583,"theta":-0.015163360590621466,"vega":0.05994233866938892,"rho":-0.029389084474047002,"breakevenPct":1.2136907470102565},{"delta":0.65,"premium":1.6545604771122802,"strike":57.7728023855614,"iv":0.16429600749154424,"gamma":0.14113734445213066,"theta":-0.012307519555985698,"vega":0.057872461086762306,"rho":-0.03171550775424534,"breakevenPct":0.8161153968732411},{"delta":0.7,"premium":1.8678321678321668,"strike":58.16783216783217,"iv":0.15679090909090904,"gamma":0.14089440559440564,"theta":-0.010419580419580417,"vega":0.055310489510489516,"rho":-0.03409966293726625,"breakevenPct":0.49487451396253296},{"delta":0.75,"premium":2.8731543624161047,"strike":59.16107382550335,"iv":0.20745167785234883,"gamma":0.09780134228187924,"theta":-0.01316040268456375,"vega":0.0506261744966443,"rho":-0.036820381749352836,"breakevenPct":0.5162257633664767},{"delta":0.8,"premium":3.8622377622377613,"strike":60.20979020979021,"iv":0.24056083916083915,"gamma":0.07417202797202799,"theta":-0.013351048951048949,"vega":0.04457622377622377,"rho":-0.03967511081006035,"breakevenPct":0.4108298912116509}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":59.910095663849404,"iv":0.21752664545948763,"gamma":0.08113993889328197,"theta":-0.018066714234365577,"vega":0.04460012801327865,"rho":0.007986661749194893,"breakevenPct":6.548419342257693},{"delta":0.25,"premium":0.375,"strike":58.682501781535436,"iv":0.16399510031424852,"gamma":0.12462101961541357,"theta":-0.015875716249167008,"vega":0.050468941754922954,"rho":0.009855942324431282,"breakevenPct":4.378758892780905},{"delta":0.3,"premium":0.40758732940794956,"strike":57.94786027294728,"iv":0.13395597177985183,"gamma":0.16201017590027336,"theta":-0.01480006365533973,"vega":0.05504543811782513,"rho":0.011751107943038373,"breakevenPct":3.1379420331481653},{"delta":0.35,"premium":0.5734931911730248,"strike":57.68241089412316,"iv":0.14501559523640398,"gamma":0.1569898360979539,"theta":-0.01687902227715609,"vega":0.057413385703295385,"rho":0.013907399826363158,"breakevenPct":2.9620079273527518},{"delta":0.4,"premium":0.7393990529381002,"strike":57.41696151529904,"iv":0.15607521869295612,"gamma":0.15196949629563444,"theta":-0.01895798089897245,"vega":0.05978133328876565,"rho":0.016063691709687945,"breakevenPct":2.7860738215573377},{"delta":0.45,"premium":0.9053049147031753,"strike":57.15151213647492,"iv":0.16713484214950827,"gamma":0.14694915649331497,"theta":-0.02103693952078881,"vega":0.06214928087423591,"rho":0.01821998359301273,"breakevenPct":2.610139715761924},{"delta":0.5,"premium":1.0262446640617553,"strike":56.88335704861442,"iv":0.1675022070236678,"gamma":0.1491056451550029,"theta":-0.021588747418813316,"vega":0.06288714709685937,"rho":0.020346683032273254,"breakevenPct":2.3499500047299016},{"delta":0.55,"premium":1.087389111908658,"strike":56.61160394707263,"iv":0.15365115737278978,"gamma":0.16080577899605306,"theta":-0.02010977184244257,"vega":0.0614573541342981,"rho":0.022434030857160413,"breakevenPct":1.9777183792529005},{"delta":0.6,"premium":1.1485335597555608,"strike":56.33985084553084,"iv":0.1398001077219118,"gamma":0.17250591283710318,"theta":-0.01863079626607183,"vega":0.060027561171736826,"rho":0.024521378682047568,"breakevenPct":1.6054867537758999},{"delta":0.65,"premium":1.2096780076024638,"strike":56.06809774398905,"iv":0.12594905807103374,"gamma":0.18420604667815332,"theta":-0.017151820689701086,"vega":0.058597768209175546,"rho":0.02660872650693473,"breakevenPct":1.2332551282988986},{"delta":0.7,"premium":1.4175249539986787,"strike":55.7433000613351,"iv":0.12456304152682048,"gamma":0.172701668669654,"theta":-0.01619562272391355,"vega":0.054455857090905745,"rho":0.028833213400566417,"breakevenPct":1.02655534700208},{"delta":0.75,"premium":1.6744258968564305,"strike":55.40076547085809,"iv":0.12734505003980642,"gamma":0.1534382268864033,"theta":-0.015414229763584725,"vega":0.04940707502136392,"rho":0.031103556496099617,"breakevenPct":0.875205669343454},{"delta":0.8,"premium":1.9313268397141825,"strike":55.05823088038109,"iv":0.13012705855279239,"gamma":0.1341747851031526,"theta":-0.014632836803255899,"vega":0.0443582929518221,"rho":0.03337389959163282,"breakevenPct":0.723855991684828},{"delta":0.85,"premium":4.987105558791253,"strike":52.1419296274725,"iv":0.3058958341678227,"gamma":0.04819122491558837,"theta":-0.02377388303949785,"vega":0.03697027839398568,"rho":0.03396656517393521,"breakevenPct":0.9703697176807271},{"delta":0.9,"premium":3.911881108242024,"strike":52.85874592783865,"iv":0.19779398653056368,"gamma":0.056227714388256855,"theta":-0.010510666067264779,"vega":0.02772926018179214,"rho":0.03725079427332057,"breakevenPct":0.3369159351019426}],"put":[{"delta":0.1,"premium":0.8110999606373243,"strike":42.02240062980281,"iv":0.9568867070876397,"gamma":0.014253081862089626,"theta":-0.044943342207892624,"vega":0.02796869257843689,"rho":-0.0052772793673830564,"breakevenPct":27.16277718422501},{"delta":0.15,"premium":0.375,"strike":52.290760116661765,"iv":0.2930622495998771,"gamma":0.05029625176414659,"theta":-0.017636087603677863,"vega":0.037136732417995706,"rho":-0.007517957617511742,"breakevenPct":8.243619447398784},{"delta":0.2,"premium":0.38058936214583744,"strike":54.11178724291675,"iv":0.20903907626097298,"gamma":0.08451375805310642,"theta":-0.014602642568040709,"vega":0.044532454239183394,"rho":-0.010077817892952326,"breakevenPct":5.03499844331758},{"delta":0.25,"premium":0.42362292595801043,"strike":54.972458519160206,"iv":0.17402059151196814,"gamma":0.11463608552102655,"theta":-0.013631089692032269,"vega":0.05060565749578863,"rho":-0.012515151303107175,"breakevenPct":3.5898982092573286},{"delta":0.3,"premium":0.4514554181603457,"strike":55.529108363206916,"iv":0.14890758198735451,"gamma":0.15011078062184013,"theta":-0.011933426451259459,"vega":0.05493089275383551,"rho":-0.015190269149632576,"breakevenPct":2.655261673653994},{"delta":0.35,"premium":0.5168773597308245,"strike":56.040855960713,"iv":0.13125125685171174,"gamma":0.1781241825582859,"theta":-0.010846779576395446,"vega":0.05880967172529345,"rho":-0.01782112919045047,"breakevenPct":1.8664217020463496},{"delta":0.4,"premium":0.8192254939679171,"strike":56.3358297502126,"iv":0.15793765638263885,"gamma":0.1586289559446267,"theta":-0.013709860096545923,"vega":0.06027096891282622,"rho":-0.02012782045213922,"breakevenPct":1.879455185145483},{"delta":0.45,"premium":1.1215736282050093,"strike":56.630803539712204,"iv":0.18462405591356595,"gamma":0.13913372933096754,"theta":-0.016572940616696397,"vega":0.06173226610035899,"rho":-0.022434511713827963,"breakevenPct":1.8924886682446163},{"delta":0.5,"premium":1.4239217624421014,"strike":56.925777329211805,"iv":0.21131045544449306,"gamma":0.11963850271730837,"theta":-0.019436021136846872,"vega":0.06319356328789176,"rho":-0.02474120297551671,"breakevenPct":1.9055221513437497},{"delta":0.55,"premium":1.5420864105585184,"strike":57.21043205279259,"iv":0.2033950359359607,"gamma":0.121922850521761,"theta":-0.018019201625257227,"vega":0.06201221625201553,"rho":-0.02706266119384867,"breakevenPct":1.6112660971472708},{"delta":0.6,"premium":1.598323443835399,"strike":57.491617219176995,"iv":0.1838455217137525,"gamma":0.13153009748694583,"theta":-0.015163360590621466,"vega":0.05994233866938892,"rho":-0.029389084474047002,"breakevenPct":1.2136907470102565},{"delta":0.65,"premium":1.6545604771122802,"strike":57.7728023855614,"iv":0.16429600749154424,"gamma":0.14113734445213066,"theta":-0.012307519555985698,"vega":0.057872461086762306,"rho":-0.03171550775424534,"breakevenPct":0.8161153968732411},{"delta":0.7,"premium":1.8678321678321668,"strike":58.16783216783217,"iv":0.15679090909090904,"gamma":0.14089440559440564,"theta":-0.010419580419580417,"vega":0.055310489510489516,"rho":-0.03409966293726625,"breakevenPct":0.49487451396253296},{"delta":0.75,"premium":2.8731543624161047,"strike":59.16107382550335,"iv":0.20745167785234883,"gamma":0.09780134228187924,"theta":-0.01316040268456375,"vega":0.0506261744966443,"rho":-0.036820381749352836,"breakevenPct":0.5162257633664767},{"delta":0.8,"premium":3.8622377622377613,"strike":60.20979020979021,"iv":0.24056083916083915,"gamma":0.07417202797202799,"theta":-0.013351048951048949,"vega":0.04457622377622377,"rho":-0.03967511081006035,"breakevenPct":0.4108298912116509}]}},"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"}}