{"symbol":"DON","url":"https://intraalpha.com/companies/DON","capturedAt":"2026-10-23T16:47:23.189Z","state":"ready","quote":{"symbol":"DON","last_price":56.72,"prev_close":56.92,"regular_close":56.74,"change":-0.2,"change_pct":-0.3514,"regular_change":-0.18,"regular_change_pct":-0.3162,"extended_change":-0.02,"extended_change_pct":-0.0352,"bid":56.71,"ask":56.72,"bid_size":700,"ask_size":100,"volume":169148,"vwap":56.643705,"open":56.58,"high":56.78,"low":56.27,"close":56.74,"trade_count":1123,"last_trade_at":"2026-10-23T16:47:11.456134639Z","last_quote_at":"2026-10-23T16:47:13.000145181Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:47:14.077494238-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3700000000,"net_expense_ratio":0.0038,"portfolio_turnover":0.34,"dividend_yield":0.0232,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:47:22.687905+00:00"},"optionObservedAt":"2026-10-23T16:35:26.764Z","bars":[{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-16T13:25:00Z","v":166,"vw":55.84},{"c":55.84,"h":55.84,"l":55.84,"n":10,"o":55.84,"t":"2026-10-16T13:30:00Z","v":4479,"vw":55.84},{"c":55.92,"h":55.92,"l":55.92,"n":1,"o":55.92,"t":"2026-10-16T13:35:00Z","v":100,"vw":55.92},{"c":56.1899,"h":56.1899,"l":56.1899,"n":1,"o":56.1899,"t":"2026-10-16T13:40:00Z","v":165,"vw":56.1899},{"c":56.23,"h":56.23,"l":56.17,"n":10,"o":56.17,"t":"2026-10-16T13:45:00Z","v":596,"vw":56.203264},{"c":56.2,"h":56.245,"l":56.2,"n":16,"o":56.245,"t":"2026-10-16T13:50:00Z","v":2771,"vw":56.216983},{"c":56.18,"h":56.2201,"l":56.18,"n":18,"o":56.2,"t":"2026-10-16T13:55:00Z","v":1280,"vw":56.20559},{"c":56.115,"h":56.16,"l":56.115,"n":11,"o":56.16,"t":"2026-10-16T14:00:00Z","v":948,"vw":56.144221},{"c":56.1,"h":56.1,"l":56.1,"n":3,"o":56.1,"t":"2026-10-16T14:05:00Z","v":191,"vw":56.1},{"c":55.99,"h":56.045,"l":55.99,"n":11,"o":56.045,"t":"2026-10-16T14:10:00Z","v":1319,"vw":56.021256},{"c":56.015,"h":56.015,"l":55.975,"n":2,"o":55.975,"t":"2026-10-16T14:15:00Z","v":250,"vw":55.991},{"c":56.11,"h":56.11,"l":56.025,"n":6,"o":56.025,"t":"2026-10-16T14:20:00Z","v":4846,"vw":56.048792},{"c":56.075,"h":56.075,"l":56.06,"n":8,"o":56.06,"t":"2026-10-16T14:25:00Z","v":1156,"vw":56.06474},{"c":56.06,"h":56.09,"l":56.06,"n":13,"o":56.09,"t":"2026-10-16T14:30:00Z","v":1490,"vw":56.075},{"c":56.0372,"h":56.04,"l":56.0372,"n":9,"o":56.04,"t":"2026-10-16T14:35:00Z","v":868,"vw":56.03796},{"c":55.97,"h":56.03,"l":55.97,"n":19,"o":56.03,"t":"2026-10-16T14:40:00Z","v":2670,"vw":56.008338},{"c":55.96,"h":55.9979,"l":55.96,"n":11,"o":55.9979,"t":"2026-10-16T14:45:00Z","v":1460,"vw":55.981981},{"c":56.0015,"h":56.04,"l":55.995,"n":15,"o":56.0299,"t":"2026-10-16T14:50:00Z","v":2367,"vw":56.016879},{"c":56.035,"h":56.035,"l":56.035,"n":3,"o":56.035,"t":"2026-10-16T14:55:00Z","v":865,"vw":56.035},{"c":56.05,"h":56.06,"l":56.04,"n":9,"o":56.06,"t":"2026-10-16T15:00:00Z","v":760,"vw":56.045775},{"c":56.0401,"h":56.0999,"l":56.0401,"n":8,"o":56.07,"t":"2026-10-16T15:05:00Z","v":1926,"vw":56.050526},{"c":56.0999,"h":56.0999,"l":56.05,"n":5,"o":56.05,"t":"2026-10-16T15:10:00Z","v":306,"vw":56.077722},{"c":56.06,"h":56.09,"l":56.06,"n":8,"o":56.09,"t":"2026-10-16T15:15:00Z","v":741,"vw":56.076382},{"c":56.02,"h":56.06,"l":56.02,"n":12,"o":56.06,"t":"2026-10-16T15:20:00Z","v":2186,"vw":56.044292},{"c":56.01,"h":56.01,"l":56.01,"n":2,"o":56.01,"t":"2026-10-16T15:25:00Z","v":101,"vw":56.01},{"c":55.97,"h":56.015,"l":55.97,"n":18,"o":56.015,"t":"2026-10-16T15:35:00Z","v":2772,"vw":55.99749},{"c":55.86,"h":55.93,"l":55.86,"n":9,"o":55.93,"t":"2026-10-16T15:40:00Z","v":998,"vw":55.891883},{"c":55.88,"h":55.88,"l":55.88,"n":3,"o":55.88,"t":"2026-10-16T15:45:00Z","v":500,"vw":55.88},{"c":55.865,"h":55.865,"l":55.865,"n":1,"o":55.865,"t":"2026-10-16T15:50:00Z","v":285,"vw":55.865},{"c":55.8018,"h":55.84,"l":55.79,"n":25,"o":55.84,"t":"2026-10-16T15:55:00Z","v":2980,"vw":55.812408},{"c":55.78,"h":55.8,"l":55.77,"n":21,"o":55.8,"t":"2026-10-16T16:00:00Z","v":2650,"vw":55.795392},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-16T16:10:00Z","v":200,"vw":55.8},{"c":55.8,"h":55.82,"l":55.8,"n":9,"o":55.82,"t":"2026-10-16T16:15:00Z","v":1171,"vw":55.818182},{"c":55.79,"h":55.82,"l":55.79,"n":13,"o":55.805,"t":"2026-10-16T16:20:00Z","v":1515,"vw":55.803761},{"c":55.805,"h":55.805,"l":55.805,"n":2,"o":55.805,"t":"2026-10-16T16:25:00Z","v":402,"vw":55.805},{"c":55.765,"h":55.765,"l":55.765,"n":1,"o":55.765,"t":"2026-10-16T16:30:00Z","v":125,"vw":55.765},{"c":55.74,"h":55.755,"l":55.74,"n":4,"o":55.755,"t":"2026-10-16T16:35:00Z","v":946,"vw":55.751732},{"c":55.6971,"h":55.7029,"l":55.6971,"n":3,"o":55.7029,"t":"2026-10-16T16:45:00Z","v":296,"vw":55.700167},{"c":55.71,"h":55.71,"l":55.71,"n":4,"o":55.71,"t":"2026-10-16T16:50:00Z","v":3590,"vw":55.71},{"c":55.725,"h":55.725,"l":55.725,"n":5,"o":55.725,"t":"2026-10-16T16:55:00Z","v":160,"vw":55.725},{"c":55.65,"h":55.7,"l":55.65,"n":19,"o":55.7,"t":"2026-10-16T17:00:00Z","v":1510,"vw":55.679239},{"c":55.615,"h":55.625,"l":55.61,"n":8,"o":55.625,"t":"2026-10-16T17:05:00Z","v":615,"vw":55.613565},{"c":55.62,"h":55.62,"l":55.6001,"n":3,"o":55.6001,"t":"2026-10-16T17:10:00Z","v":1054,"vw":55.614155},{"c":55.5829,"h":55.6,"l":55.58,"n":13,"o":55.58,"t":"2026-10-16T17:15:00Z","v":1866,"vw":55.589864},{"c":55.585,"h":55.585,"l":55.56,"n":10,"o":55.56,"t":"2026-10-16T17:20:00Z","v":1095,"vw":55.569214},{"c":55.67,"h":55.67,"l":55.6139,"n":8,"o":55.62,"t":"2026-10-16T17:25:00Z","v":3733,"vw":55.638463},{"c":55.69,"h":55.69,"l":55.65,"n":10,"o":55.66,"t":"2026-10-16T17:30:00Z","v":914,"vw":55.656912},{"c":55.68,"h":55.696,"l":55.68,"n":6,"o":55.696,"t":"2026-10-16T17:35:00Z","v":607,"vw":55.68487},{"c":55.745,"h":55.745,"l":55.72,"n":13,"o":55.74,"t":"2026-10-16T17:40:00Z","v":1148,"vw":55.735148},{"c":55.685,"h":55.74,"l":55.685,"n":23,"o":55.74,"t":"2026-10-16T17:45:00Z","v":1243,"vw":55.719534},{"c":55.63,"h":55.68,"l":55.63,"n":21,"o":55.68,"t":"2026-10-16T17:50:00Z","v":1559,"vw":55.655552},{"c":55.62,"h":55.62,"l":55.6175,"n":5,"o":55.6175,"t":"2026-10-16T17:55:00Z","v":342,"vw":55.61918},{"c":55.5825,"h":55.5825,"l":55.565,"n":8,"o":55.57,"t":"2026-10-16T18:00:00Z","v":1176,"vw":55.56805},{"c":55.56,"h":55.56,"l":55.55,"n":5,"o":55.56,"t":"2026-10-16T18:05:00Z","v":1855,"vw":55.551831},{"c":55.59,"h":55.59,"l":55.58,"n":7,"o":55.58,"t":"2026-10-16T18:10:00Z","v":1218,"vw":55.586849},{"c":55.6,"h":55.61,"l":55.6,"n":10,"o":55.61,"t":"2026-10-16T18:15:00Z","v":598,"vw":55.60276},{"c":55.575,"h":55.575,"l":55.56,"n":3,"o":55.56,"t":"2026-10-16T18:20:00Z","v":677,"vw":55.56616},{"c":55.55,"h":55.57,"l":55.55,"n":4,"o":55.57,"t":"2026-10-16T18:25:00Z","v":415,"vw":55.56},{"c":55.57,"h":55.57,"l":55.53,"n":9,"o":55.53,"t":"2026-10-16T18:30:00Z","v":683,"vw":55.54966},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-10-16T18:35:00Z","v":2350,"vw":55.59},{"c":55.6,"h":55.61,"l":55.6,"n":10,"o":55.6086,"t":"2026-10-16T18:40:00Z","v":484,"vw":55.606647},{"c":55.63,"h":55.63,"l":55.63,"n":2,"o":55.63,"t":"2026-10-16T18:45:00Z","v":138,"vw":55.63},{"c":55.61,"h":55.635,"l":55.6,"n":14,"o":55.635,"t":"2026-10-16T18:50:00Z","v":2906,"vw":55.617567},{"c":55.625,"h":55.625,"l":55.59,"n":7,"o":55.59,"t":"2026-10-16T18:55:00Z","v":4109,"vw":55.621995},{"c":55.61,"h":55.635,"l":55.61,"n":10,"o":55.63,"t":"2026-10-16T19:00:00Z","v":1157,"vw":55.624728},{"c":55.59,"h":55.63,"l":55.59,"n":7,"o":55.61,"t":"2026-10-16T19:05:00Z","v":576,"vw":55.61435},{"c":55.64,"h":55.64,"l":55.6,"n":49,"o":55.6,"t":"2026-10-16T19:10:00Z","v":8649,"vw":55.638668},{"c":55.62,"h":55.6899,"l":55.62,"n":17,"o":55.66,"t":"2026-10-16T19:15:00Z","v":1279,"vw":55.664646},{"c":55.68,"h":55.68,"l":55.64,"n":13,"o":55.64,"t":"2026-10-16T19:20:00Z","v":941,"vw":55.648785},{"c":55.66,"h":55.6752,"l":55.65,"n":13,"o":55.6752,"t":"2026-10-16T19:25:00Z","v":1897,"vw":55.656086},{"c":55.695,"h":55.695,"l":55.67,"n":8,"o":55.67,"t":"2026-10-16T19:30:00Z","v":3207,"vw":55.68158},{"c":55.68,"h":55.7,"l":55.67,"n":34,"o":55.7,"t":"2026-10-16T19:35:00Z","v":4114,"vw":55.682042},{"c":55.65,"h":55.68,"l":55.65,"n":3,"o":55.68,"t":"2026-10-16T19:40:00Z","v":1230,"vw":55.655761},{"c":55.7099,"h":55.7099,"l":55.6804,"n":19,"o":55.6804,"t":"2026-10-16T19:45:00Z","v":671,"vw":55.689381},{"c":55.76,"h":55.76,"l":55.75,"n":34,"o":55.75,"t":"2026-10-16T19:50:00Z","v":1958,"vw":55.753463},{"c":55.7504,"h":55.77,"l":55.735,"n":33,"o":55.735,"t":"2026-10-16T19:55:00Z","v":2908,"vw":55.755355},{"c":55.78,"h":55.78,"l":55.78,"n":4,"o":55.78,"t":"2026-10-16T20:00:00Z","v":113,"vw":55.78},{"c":55.71,"h":55.715,"l":55.66,"n":29,"o":55.7,"t":"2026-10-19T13:30:00Z","v":7630,"vw":55.686424},{"c":55.75,"h":55.75,"l":55.74,"n":5,"o":55.74,"t":"2026-10-19T13:35:00Z","v":302,"vw":55.746667},{"c":55.75,"h":55.75,"l":55.75,"n":9,"o":55.75,"t":"2026-10-19T13:45:00Z","v":400,"vw":55.75},{"c":55.59,"h":55.68,"l":55.59,"n":19,"o":55.6664,"t":"2026-10-19T13:50:00Z","v":868,"vw":55.63317},{"c":55.6,"h":55.6,"l":55.6,"n":3,"o":55.6,"t":"2026-10-19T13:55:00Z","v":268,"vw":55.6},{"c":55.6,"h":55.67,"l":55.59,"n":29,"o":55.67,"t":"2026-10-19T14:00:00Z","v":3233,"vw":55.607557},{"c":55.63,"h":55.6399,"l":55.6,"n":33,"o":55.61,"t":"2026-10-19T14:05:00Z","v":3804,"vw":55.616799},{"c":55.62,"h":55.62,"l":55.6,"n":10,"o":55.6,"t":"2026-10-19T14:10:00Z","v":1149,"vw":55.615748},{"c":55.6302,"h":55.67,"l":55.63,"n":20,"o":55.635,"t":"2026-10-19T14:15:00Z","v":1787,"vw":55.647807},{"c":55.59,"h":55.59,"l":55.59,"n":5,"o":55.59,"t":"2026-10-19T14:20:00Z","v":231,"vw":55.59},{"c":55.58,"h":55.58,"l":55.5525,"n":7,"o":55.5525,"t":"2026-10-19T14:25:00Z","v":555,"vw":55.561613},{"c":55.51,"h":55.58,"l":55.51,"n":93,"o":55.57,"t":"2026-10-19T14:30:00Z","v":10496,"vw":55.552922},{"c":55.5,"h":55.53,"l":55.5,"n":77,"o":55.51,"t":"2026-10-19T14:35:00Z","v":9960,"vw":55.511922},{"c":55.49,"h":55.49,"l":55.48,"n":18,"o":55.49,"t":"2026-10-19T14:40:00Z","v":1089,"vw":55.485},{"c":55.48,"h":55.49,"l":55.4799,"n":26,"o":55.48,"t":"2026-10-19T14:45:00Z","v":4240,"vw":55.487402},{"c":55.47,"h":55.49,"l":55.45,"n":48,"o":55.48,"t":"2026-10-19T14:50:00Z","v":9019,"vw":55.467385},{"c":55.54,"h":55.54,"l":55.47,"n":54,"o":55.47,"t":"2026-10-19T14:55:00Z","v":9120,"vw":55.498426},{"c":55.58,"h":55.58,"l":55.54,"n":67,"o":55.54,"t":"2026-10-19T15:00:00Z","v":11799,"vw":55.558439},{"c":55.57,"h":55.59,"l":55.56,"n":48,"o":55.575,"t":"2026-10-19T15:05:00Z","v":7009,"vw":55.575279},{"c":55.64,"h":55.64,"l":55.58,"n":76,"o":55.58,"t":"2026-10-19T15:10:00Z","v":9493,"vw":55.6128},{"c":55.6503,"h":55.68,"l":55.636,"n":58,"o":55.64,"t":"2026-10-19T15:15:00Z","v":7498,"vw":55.653039},{"c":55.68,"h":55.68,"l":55.655,"n":18,"o":55.655,"t":"2026-10-19T15:20:00Z","v":1965,"vw":55.670606},{"c":55.66,"h":55.675,"l":55.65,"n":78,"o":55.675,"t":"2026-10-19T15:25:00Z","v":13500,"vw":55.662751},{"c":55.66,"h":55.66,"l":55.64,"n":54,"o":55.66,"t":"2026-10-19T15:30:00Z","v":6823,"vw":55.652321},{"c":55.68,"h":55.69,"l":55.655,"n":46,"o":55.66,"t":"2026-10-19T15:35:00Z","v":8483,"vw":55.667548},{"c":55.67,"h":55.69,"l":55.67,"n":12,"o":55.69,"t":"2026-10-19T15:40:00Z","v":922,"vw":55.68},{"c":55.64,"h":55.67,"l":55.64,"n":28,"o":55.66,"t":"2026-10-19T15:45:00Z","v":4372,"vw":55.649091},{"c":55.62,"h":55.63,"l":55.62,"n":33,"o":55.63,"t":"2026-10-19T15:50:00Z","v":5497,"vw":55.624179},{"c":55.61,"h":55.62,"l":55.595,"n":47,"o":55.6,"t":"2026-10-19T15:55:00Z","v":7073,"vw":55.608023},{"c":55.55,"h":55.63,"l":55.51,"n":104,"o":55.63,"t":"2026-10-19T16:00:00Z","v":16137,"vw":55.554759},{"c":55.53,"h":55.55,"l":55.51,"n":55,"o":55.54,"t":"2026-10-19T16:05:00Z","v":9702,"vw":55.532914},{"c":55.54,"h":55.545,"l":55.525,"n":20,"o":55.525,"t":"2026-10-19T16:10:00Z","v":3304,"vw":55.536413},{"c":55.54,"h":55.55,"l":55.53,"n":42,"o":55.53,"t":"2026-10-19T16:15:00Z","v":7310,"vw":55.543085},{"c":55.52,"h":55.53,"l":55.51,"n":47,"o":55.53,"t":"2026-10-19T16:20:00Z","v":9442,"vw":55.522206},{"c":55.535,"h":55.535,"l":55.515,"n":39,"o":55.53,"t":"2026-10-19T16:25:00Z","v":7856,"vw":55.525798},{"c":55.52,"h":55.53,"l":55.49,"n":100,"o":55.53,"t":"2026-10-19T16:30:00Z","v":13713,"vw":55.510039},{"c":55.4986,"h":55.51,"l":55.4943,"n":37,"o":55.51,"t":"2026-10-19T16:35:00Z","v":3966,"vw":55.502411},{"c":55.52,"h":55.52,"l":55.49,"n":18,"o":55.5,"t":"2026-10-19T16:40:00Z","v":2876,"vw":55.5},{"c":55.52,"h":55.5299,"l":55.51,"n":35,"o":55.52,"t":"2026-10-19T16:45:00Z","v":6556,"vw":55.515672},{"c":55.51,"h":55.52,"l":55.51,"n":33,"o":55.52,"t":"2026-10-19T16:50:00Z","v":6168,"vw":55.519831},{"c":55.51,"h":55.5157,"l":55.51,"n":16,"o":55.51,"t":"2026-10-19T16:55:00Z","v":2595,"vw":55.510499},{"c":55.49,"h":55.51,"l":55.4859,"n":24,"o":55.51,"t":"2026-10-19T17:00:00Z","v":5075,"vw":55.499877},{"c":55.48,"h":55.49,"l":55.48,"n":20,"o":55.48,"t":"2026-10-19T17:05:00Z","v":2812,"vw":55.484368},{"c":55.5,"h":55.5,"l":55.48,"n":42,"o":55.48,"t":"2026-10-19T17:10:00Z","v":7273,"vw":55.487021},{"c":55.51,"h":55.52,"l":55.49,"n":32,"o":55.49,"t":"2026-10-19T17:15:00Z","v":5925,"vw":55.499946},{"c":55.515,"h":55.515,"l":55.5,"n":20,"o":55.5014,"t":"2026-10-19T17:20:00Z","v":4075,"vw":55.504276},{"c":55.51,"h":55.53,"l":55.51,"n":41,"o":55.52,"t":"2026-10-19T17:25:00Z","v":5618,"vw":55.518133},{"c":55.5114,"h":55.52,"l":55.5,"n":22,"o":55.51,"t":"2026-10-19T17:30:00Z","v":4779,"vw":55.507224},{"c":55.49,"h":55.49,"l":55.48,"n":6,"o":55.48,"t":"2026-10-19T17:35:00Z","v":989,"vw":55.484505},{"c":55.51,"h":55.52,"l":55.48,"n":33,"o":55.48,"t":"2026-10-19T17:40:00Z","v":6004,"vw":55.502759},{"c":55.51,"h":55.51,"l":55.5,"n":28,"o":55.51,"t":"2026-10-19T17:45:00Z","v":5745,"vw":55.502328},{"c":55.52,"h":55.52,"l":55.51,"n":32,"o":55.51,"t":"2026-10-19T17:50:00Z","v":6533,"vw":55.513125},{"c":55.5399,"h":55.54,"l":55.5248,"n":31,"o":55.53,"t":"2026-10-19T17:55:00Z","v":7486,"vw":55.535816},{"c":55.55,"h":55.55,"l":55.53,"n":79,"o":55.54,"t":"2026-10-19T18:00:00Z","v":12148,"vw":55.538781},{"c":55.53,"h":55.55,"l":55.53,"n":50,"o":55.55,"t":"2026-10-19T18:05:00Z","v":8761,"vw":55.53777},{"c":55.54,"h":55.55,"l":55.53,"n":19,"o":55.53,"t":"2026-10-19T18:10:00Z","v":3579,"vw":55.533333},{"c":55.55,"h":55.55,"l":55.54,"n":18,"o":55.54,"t":"2026-10-19T18:15:00Z","v":2906,"vw":55.542858},{"c":55.54,"h":55.555,"l":55.54,"n":58,"o":55.55,"t":"2026-10-19T18:20:00Z","v":9275,"vw":55.545952},{"c":55.5101,"h":55.54,"l":55.5101,"n":16,"o":55.53,"t":"2026-10-19T18:25:00Z","v":2092,"vw":55.528178},{"c":55.51,"h":55.515,"l":55.5,"n":29,"o":55.51,"t":"2026-10-19T18:30:00Z","v":5760,"vw":55.509165},{"c":55.52,"h":55.52,"l":55.5,"n":57,"o":55.5,"t":"2026-10-19T18:35:00Z","v":11442,"vw":55.508152},{"c":55.5,"h":55.52,"l":55.4902,"n":23,"o":55.52,"t":"2026-10-19T18:40:00Z","v":6424,"vw":55.50087},{"c":55.51,"h":55.52,"l":55.51,"n":45,"o":55.51,"t":"2026-10-19T18:45:00Z","v":8126,"vw":55.518637},{"c":55.49,"h":55.51,"l":55.49,"n":74,"o":55.51,"t":"2026-10-19T18:50:00Z","v":13081,"vw":55.499944},{"c":55.51,"h":55.51,"l":55.49,"n":8,"o":55.49,"t":"2026-10-19T18:55:00Z","v":2004,"vw":55.5},{"c":55.52,"h":55.52,"l":55.52,"n":16,"o":55.52,"t":"2026-10-19T19:00:00Z","v":2915,"vw":55.52},{"c":55.5,"h":55.52,"l":55.49,"n":54,"o":55.52,"t":"2026-10-19T19:05:00Z","v":7582,"vw":55.506322},{"c":55.49,"h":55.4999,"l":55.48,"n":73,"o":55.4976,"t":"2026-10-19T19:10:00Z","v":13064,"vw":55.485307},{"c":55.5,"h":55.5,"l":55.475,"n":25,"o":55.485,"t":"2026-10-19T19:15:00Z","v":3506,"vw":55.482242},{"c":55.5,"h":55.51,"l":55.5,"n":47,"o":55.51,"t":"2026-10-19T19:20:00Z","v":8227,"vw":55.501148},{"c":55.5014,"h":55.51,"l":55.5,"n":22,"o":55.5,"t":"2026-10-19T19:25:00Z","v":3146,"vw":55.503531},{"c":55.5001,"h":55.5001,"l":55.49,"n":22,"o":55.5,"t":"2026-10-19T19:30:00Z","v":4545,"vw":55.494894},{"c":55.5125,"h":55.5244,"l":55.51,"n":66,"o":55.51,"t":"2026-10-19T19:35:00Z","v":7692,"vw":55.516826},{"c":55.53,"h":55.53,"l":55.52,"n":37,"o":55.52,"t":"2026-10-19T19:40:00Z","v":6800,"vw":55.522125},{"c":55.54,"h":55.55,"l":55.51,"n":31,"o":55.52,"t":"2026-10-19T19:45:00Z","v":5813,"vw":55.535577},{"c":55.53,"h":55.53,"l":55.51,"n":33,"o":55.515,"t":"2026-10-19T19:50:00Z","v":4327,"vw":55.515617},{"c":55.47,"h":55.51,"l":55.46,"n":94,"o":55.51,"t":"2026-10-19T19:55:00Z","v":10884,"vw":55.489005},{"c":55.775,"h":55.775,"l":55.65,"n":11,"o":55.65,"t":"2026-10-20T13:30:00Z","v":5981,"vw":55.692941},{"c":55.935,"h":55.99,"l":55.935,"n":14,"o":55.99,"t":"2026-10-20T13:40:00Z","v":1277,"vw":55.968244},{"c":56.02,"h":56.02,"l":55.92,"n":15,"o":55.955,"t":"2026-10-20T13:45:00Z","v":1077,"vw":55.981538},{"c":56.085,"h":56.085,"l":56.03,"n":3,"o":56.0432,"t":"2026-10-20T13:50:00Z","v":300,"vw":56.052733},{"c":56.08,"h":56.08,"l":56.08,"n":2,"o":56.08,"t":"2026-10-20T13:55:00Z","v":269,"vw":56.08},{"c":55.965,"h":56.08,"l":55.95,"n":16,"o":56.045,"t":"2026-10-20T14:00:00Z","v":2609,"vw":56.026055},{"c":55.905,"h":55.905,"l":55.885,"n":12,"o":55.885,"t":"2026-10-20T14:05:00Z","v":2204,"vw":55.8925},{"c":55.9,"h":55.9,"l":55.878,"n":12,"o":55.878,"t":"2026-10-20T14:10:00Z","v":2136,"vw":55.891734},{"c":55.91,"h":55.91,"l":55.885,"n":16,"o":55.885,"t":"2026-10-20T14:15:00Z","v":3845,"vw":55.893268},{"c":56,"h":56,"l":55.97,"n":9,"o":55.989,"t":"2026-10-20T14:20:00Z","v":3981,"vw":55.998446},{"c":56.1,"h":56.1,"l":56.08,"n":3,"o":56.08,"t":"2026-10-20T14:25:00Z","v":475,"vw":56.092658},{"c":56.1,"h":56.14,"l":56.07,"n":32,"o":56.125,"t":"2026-10-20T14:30:00Z","v":2893,"vw":56.121341},{"c":56.07,"h":56.09,"l":56.07,"n":12,"o":56.075,"t":"2026-10-20T14:35:00Z","v":4190,"vw":56.088605},{"c":56.125,"h":56.13,"l":56.085,"n":61,"o":56.085,"t":"2026-10-20T14:40:00Z","v":7296,"vw":56.11318},{"c":56.16,"h":56.16,"l":56.13,"n":69,"o":56.13,"t":"2026-10-20T14:45:00Z","v":9778,"vw":56.147429},{"c":56.22,"h":56.24,"l":56.16,"n":42,"o":56.16,"t":"2026-10-20T14:50:00Z","v":4986,"vw":56.208536},{"c":56.25,"h":56.25,"l":56.22,"n":44,"o":56.22,"t":"2026-10-20T14:55:00Z","v":5748,"vw":56.24419},{"c":56.18,"h":56.23,"l":56.18,"n":38,"o":56.23,"t":"2026-10-20T15:00:00Z","v":6763,"vw":56.22042},{"c":56.16,"h":56.18,"l":56.15,"n":33,"o":56.18,"t":"2026-10-20T15:05:00Z","v":6429,"vw":56.159228},{"c":56.05,"h":56.17,"l":56.04,"n":50,"o":56.16,"t":"2026-10-20T15:10:00Z","v":7437,"vw":56.101905},{"c":56.13,"h":56.13,"l":56.08,"n":11,"o":56.08,"t":"2026-10-20T15:15:00Z","v":1152,"vw":56.106578},{"c":56.12,"h":56.17,"l":56.12,"n":6,"o":56.1677,"t":"2026-10-20T15:20:00Z","v":426,"vw":56.153731},{"c":56.04,"h":56.0853,"l":56.04,"n":13,"o":56.08,"t":"2026-10-20T15:30:00Z","v":1445,"vw":56.071557},{"c":56.1,"h":56.1,"l":56.05,"n":9,"o":56.05,"t":"2026-10-20T15:35:00Z","v":863,"vw":56.083627},{"c":56.13,"h":56.13,"l":56.11,"n":89,"o":56.11,"t":"2026-10-20T15:40:00Z","v":14210,"vw":56.122688},{"c":56.08,"h":56.13,"l":56.07,"n":53,"o":56.13,"t":"2026-10-20T15:45:00Z","v":9770,"vw":56.096145},{"c":56.12,"h":56.12,"l":56.06,"n":47,"o":56.08,"t":"2026-10-20T15:50:00Z","v":6888,"vw":56.091978},{"c":56.08,"h":56.11,"l":56.07,"n":50,"o":56.11,"t":"2026-10-20T15:55:00Z","v":5409,"vw":56.090293},{"c":56.04,"h":56.07,"l":56.03,"n":27,"o":56.07,"t":"2026-10-20T16:00:00Z","v":3606,"vw":56.045123},{"c":56.05,"h":56.05,"l":56.03,"n":7,"o":56.04,"t":"2026-10-20T16:05:00Z","v":903,"vw":56.046227},{"c":56.04,"h":56.05,"l":56.03,"n":19,"o":56.05,"t":"2026-10-20T16:10:00Z","v":2725,"vw":56.033253},{"c":55.99,"h":56.05,"l":55.9899,"n":30,"o":56.04,"t":"2026-10-20T16:15:00Z","v":3222,"vw":56.021961},{"c":56,"h":56.01,"l":55.98,"n":57,"o":56.01,"t":"2026-10-20T16:20:00Z","v":6602,"vw":55.99558},{"c":56,"h":56.01,"l":56,"n":23,"o":56.01,"t":"2026-10-20T16:25:00Z","v":2516,"vw":56.006903},{"c":56.04,"h":56.06,"l":56.03,"n":59,"o":56.04,"t":"2026-10-20T16:30:00Z","v":8557,"vw":56.040841},{"c":56.05,"h":56.05,"l":56.05,"n":24,"o":56.05,"t":"2026-10-20T16:35:00Z","v":3573,"vw":56.05},{"c":56.0701,"h":56.075,"l":56.06,"n":10,"o":56.06,"t":"2026-10-20T16:40:00Z","v":1161,"vw":56.064007},{"c":56.075,"h":56.08,"l":56.075,"n":3,"o":56.08,"t":"2026-10-20T16:45:00Z","v":892,"vw":56.076234},{"c":56.06,"h":56.12,"l":56.06,"n":16,"o":56.12,"t":"2026-10-20T16:50:00Z","v":1976,"vw":56.105191},{"c":56.04,"h":56.04,"l":56.04,"n":4,"o":56.04,"t":"2026-10-20T16:55:00Z","v":113,"vw":56.04},{"c":56.05,"h":56.058,"l":56.04,"n":21,"o":56.058,"t":"2026-10-20T17:00:00Z","v":1958,"vw":56.051966},{"c":56.02,"h":56.05,"l":56.01,"n":13,"o":56.04,"t":"2026-10-20T17:05:00Z","v":3101,"vw":56.035938},{"c":56.03,"h":56.03,"l":56.01,"n":27,"o":56.01,"t":"2026-10-20T17:10:00Z","v":3261,"vw":56.023323},{"c":56.03,"h":56.03,"l":56.02,"n":24,"o":56.03,"t":"2026-10-20T17:15:00Z","v":3266,"vw":56.027613},{"c":56.04,"h":56.04,"l":56.03,"n":17,"o":56.03,"t":"2026-10-20T17:20:00Z","v":2519,"vw":56.036604},{"c":56.04,"h":56.06,"l":56.04,"n":8,"o":56.06,"t":"2026-10-20T17:25:00Z","v":444,"vw":56.0525},{"c":56.07,"h":56.07,"l":56.065,"n":6,"o":56.065,"t":"2026-10-20T17:30:00Z","v":694,"vw":56.068124},{"c":56.07,"h":56.07,"l":56.07,"n":2,"o":56.07,"t":"2026-10-20T17:35:00Z","v":106,"vw":56.07},{"c":56.085,"h":56.085,"l":56.085,"n":3,"o":56.085,"t":"2026-10-20T17:40:00Z","v":506,"vw":56.085},{"c":56.12,"h":56.13,"l":56.12,"n":2,"o":56.13,"t":"2026-10-20T17:45:00Z","v":546,"vw":56.126337},{"c":56.1414,"h":56.1414,"l":56.13,"n":5,"o":56.13,"t":"2026-10-20T17:50:00Z","v":320,"vw":56.13385},{"c":56.13,"h":56.15,"l":56.13,"n":11,"o":56.15,"t":"2026-10-20T17:55:00Z","v":1185,"vw":56.137771},{"c":56.1686,"h":56.1686,"l":56.16,"n":3,"o":56.16,"t":"2026-10-20T18:00:00Z","v":411,"vw":56.163689},{"c":56.17,"h":56.18,"l":56.16,"n":14,"o":56.17,"t":"2026-10-20T18:05:00Z","v":1871,"vw":56.169722},{"c":56.18,"h":56.21,"l":56.18,"n":30,"o":56.21,"t":"2026-10-20T18:15:00Z","v":5977,"vw":56.19637},{"c":56.15,"h":56.17,"l":56.15,"n":18,"o":56.17,"t":"2026-10-20T18:20:00Z","v":2855,"vw":56.162},{"c":56.1491,"h":56.1491,"l":56.14,"n":7,"o":56.14,"t":"2026-10-20T18:25:00Z","v":1651,"vw":56.142867},{"c":56.17,"h":56.18,"l":56.16,"n":22,"o":56.165,"t":"2026-10-20T18:30:00Z","v":3514,"vw":56.170873},{"c":56.155,"h":56.1643,"l":56.1543,"n":41,"o":56.16,"t":"2026-10-20T18:35:00Z","v":5077,"vw":56.159246},{"c":56.14,"h":56.17,"l":56.14,"n":47,"o":56.16,"t":"2026-10-20T18:40:00Z","v":8942,"vw":56.154811},{"c":56.17,"h":56.17,"l":56.14,"n":20,"o":56.14,"t":"2026-10-20T18:45:00Z","v":1748,"vw":56.151293},{"c":56.1643,"h":56.17,"l":56.16,"n":23,"o":56.1643,"t":"2026-10-20T18:50:00Z","v":2959,"vw":56.166689},{"c":56.17,"h":56.17,"l":56.165,"n":10,"o":56.17,"t":"2026-10-20T18:55:00Z","v":1183,"vw":56.167393},{"c":56.1781,"h":56.188,"l":56.1781,"n":4,"o":56.18,"t":"2026-10-20T19:00:00Z","v":1216,"vw":56.182155},{"c":56.1857,"h":56.2,"l":56.1857,"n":14,"o":56.1914,"t":"2026-10-20T19:05:00Z","v":1490,"vw":56.191212},{"c":56.18,"h":56.18,"l":56.17,"n":13,"o":56.17,"t":"2026-10-20T19:10:00Z","v":1159,"vw":56.175573},{"c":56.18,"h":56.18,"l":56.18,"n":4,"o":56.18,"t":"2026-10-20T19:15:00Z","v":966,"vw":56.18},{"c":56.19,"h":56.2076,"l":56.17,"n":31,"o":56.2,"t":"2026-10-20T19:20:00Z","v":7404,"vw":56.193507},{"c":56.2057,"h":56.22,"l":56.2,"n":22,"o":56.21,"t":"2026-10-20T19:25:00Z","v":5538,"vw":56.207321},{"c":56.2,"h":56.215,"l":56.2,"n":44,"o":56.2,"t":"2026-10-20T19:30:00Z","v":8820,"vw":56.205724},{"c":56.17,"h":56.2,"l":56.155,"n":40,"o":56.2,"t":"2026-10-20T19:35:00Z","v":5898,"vw":56.175523},{"c":56.23,"h":56.23,"l":56.19,"n":47,"o":56.19,"t":"2026-10-20T19:40:00Z","v":6771,"vw":56.20558},{"c":56.2286,"h":56.245,"l":56.2286,"n":31,"o":56.24,"t":"2026-10-20T19:45:00Z","v":2500,"vw":56.235879},{"c":56.22,"h":56.23,"l":56.2,"n":55,"o":56.225,"t":"2026-10-20T19:50:00Z","v":6991,"vw":56.223646},{"c":56.24,"h":56.25,"l":56.21,"n":57,"o":56.21,"t":"2026-10-20T19:55:00Z","v":4656,"vw":56.234277},{"c":56.26,"h":56.26,"l":56.26,"n":6,"o":56.26,"t":"2026-10-20T20:00:00Z","v":206,"vw":56.26},{"c":56.46,"h":56.46,"l":56.46,"n":16,"o":56.46,"t":"2026-10-21T13:30:00Z","v":4136,"vw":56.46},{"c":56.37,"h":56.37,"l":56.37,"n":2,"o":56.37,"t":"2026-10-21T13:35:00Z","v":107,"vw":56.37},{"c":56.405,"h":56.405,"l":56.265,"n":5,"o":56.265,"t":"2026-10-21T13:40:00Z","v":531,"vw":56.340633},{"c":56.42,"h":56.42,"l":56.42,"n":2,"o":56.42,"t":"2026-10-21T13:50:00Z","v":172,"vw":56.42},{"c":56.38,"h":56.535,"l":56.38,"n":10,"o":56.4244,"t":"2026-10-21T13:55:00Z","v":796,"vw":56.440049},{"c":56.34,"h":56.38,"l":56.2901,"n":10,"o":56.38,"t":"2026-10-21T14:00:00Z","v":2378,"vw":56.308609},{"c":56.235,"h":56.317,"l":56.23,"n":22,"o":56.317,"t":"2026-10-21T14:05:00Z","v":2152,"vw":56.263543},{"c":56.3,"h":56.3,"l":56.25,"n":6,"o":56.25,"t":"2026-10-21T14:10:00Z","v":776,"vw":56.264897},{"c":56.305,"h":56.305,"l":56.305,"n":2,"o":56.305,"t":"2026-10-21T14:15:00Z","v":139,"vw":56.305},{"c":56.29,"h":56.29,"l":56.29,"n":1,"o":56.29,"t":"2026-10-21T14:20:00Z","v":108,"vw":56.29},{"c":56.27,"h":56.27,"l":56.2625,"n":3,"o":56.27,"t":"2026-10-21T14:25:00Z","v":450,"vw":56.268333},{"c":56.33,"h":56.35,"l":56.265,"n":22,"o":56.265,"t":"2026-10-21T14:30:00Z","v":1913,"vw":56.30394},{"c":56.38,"h":56.385,"l":56.335,"n":29,"o":56.355,"t":"2026-10-21T14:35:00Z","v":3848,"vw":56.363928},{"c":56.35,"h":56.395,"l":56.35,"n":8,"o":56.3601,"t":"2026-10-21T14:40:00Z","v":1372,"vw":56.37057},{"c":56.41,"h":56.43,"l":56.365,"n":27,"o":56.365,"t":"2026-10-21T14:45:00Z","v":4365,"vw":56.401632},{"c":56.365,"h":56.41,"l":56.36,"n":12,"o":56.4,"t":"2026-10-21T14:50:00Z","v":1538,"vw":56.39174},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-21T14:55:00Z","v":111,"vw":56.35},{"c":56.305,"h":56.305,"l":56.27,"n":11,"o":56.27,"t":"2026-10-21T15:00:00Z","v":2024,"vw":56.293016},{"c":56.3,"h":56.305,"l":56.29,"n":5,"o":56.29,"t":"2026-10-21T15:05:00Z","v":400,"vw":56.298333},{"c":56.27,"h":56.305,"l":56.27,"n":6,"o":56.305,"t":"2026-10-21T15:10:00Z","v":420,"vw":56.284885},{"c":56.27,"h":56.28,"l":56.26,"n":17,"o":56.26,"t":"2026-10-21T15:15:00Z","v":1610,"vw":56.269144},{"c":56.29,"h":56.29,"l":56.27,"n":28,"o":56.28,"t":"2026-10-21T15:20:00Z","v":4188,"vw":56.282895},{"c":56.31,"h":56.31,"l":56.28,"n":47,"o":56.28,"t":"2026-10-21T15:25:00Z","v":2916,"vw":56.301071},{"c":56.32,"h":56.3265,"l":56.32,"n":6,"o":56.325,"t":"2026-10-21T15:30:00Z","v":487,"vw":56.324335},{"c":56.3157,"h":56.3157,"l":56.3157,"n":2,"o":56.3157,"t":"2026-10-21T15:35:00Z","v":129,"vw":56.3157},{"c":56.31,"h":56.32,"l":56.3,"n":16,"o":56.31,"t":"2026-10-21T15:40:00Z","v":3116,"vw":56.305333},{"c":56.32,"h":56.32,"l":56.3,"n":19,"o":56.31,"t":"2026-10-21T15:45:00Z","v":3208,"vw":56.30839},{"c":56.355,"h":56.355,"l":56.33,"n":15,"o":56.33,"t":"2026-10-21T15:50:00Z","v":3408,"vw":56.35178},{"c":56.35,"h":56.35,"l":56.35,"n":6,"o":56.35,"t":"2026-10-21T15:55:00Z","v":686,"vw":56.35},{"c":56.34,"h":56.35,"l":56.33,"n":17,"o":56.34,"t":"2026-10-21T16:00:00Z","v":1986,"vw":56.338347},{"c":56.3186,"h":56.34,"l":56.3186,"n":13,"o":56.34,"t":"2026-10-21T16:05:00Z","v":1649,"vw":56.327702},{"c":56.36,"h":56.36,"l":56.32,"n":15,"o":56.325,"t":"2026-10-21T16:10:00Z","v":1511,"vw":56.336966},{"c":56.33,"h":56.3501,"l":56.33,"n":12,"o":56.3501,"t":"2026-10-21T16:15:00Z","v":1756,"vw":56.343323},{"c":56.34,"h":56.355,"l":56.34,"n":41,"o":56.34,"t":"2026-10-21T16:20:00Z","v":3964,"vw":56.345861},{"c":56.37,"h":56.37,"l":56.34,"n":21,"o":56.35,"t":"2026-10-21T16:25:00Z","v":2964,"vw":56.348708},{"c":56.34,"h":56.36,"l":56.33,"n":23,"o":56.36,"t":"2026-10-21T16:30:00Z","v":3362,"vw":56.342735},{"c":56.4,"h":56.41,"l":56.31,"n":22,"o":56.33,"t":"2026-10-21T16:35:00Z","v":2441,"vw":56.379846},{"c":56.3472,"h":56.41,"l":56.34,"n":25,"o":56.41,"t":"2026-10-21T16:40:00Z","v":2149,"vw":56.375264},{"c":56.34,"h":56.34,"l":56.33,"n":10,"o":56.34,"t":"2026-10-21T16:45:00Z","v":751,"vw":56.336923},{"c":56.33,"h":56.34,"l":56.33,"n":9,"o":56.34,"t":"2026-10-21T16:50:00Z","v":1386,"vw":56.336559},{"c":56.34,"h":56.34,"l":56.33,"n":13,"o":56.33,"t":"2026-10-21T16:55:00Z","v":1149,"vw":56.33369},{"c":56.31,"h":56.33,"l":56.3,"n":8,"o":56.33,"t":"2026-10-21T17:00:00Z","v":847,"vw":56.309316},{"c":56.32,"h":56.335,"l":56.32,"n":8,"o":56.335,"t":"2026-10-21T17:10:00Z","v":2592,"vw":56.325211},{"c":56.33,"h":56.33,"l":56.33,"n":3,"o":56.33,"t":"2026-10-21T17:15:00Z","v":649,"vw":56.33},{"c":56.35,"h":56.35,"l":56.35,"n":13,"o":56.35,"t":"2026-10-21T17:25:00Z","v":1018,"vw":56.35},{"c":56.34,"h":56.35,"l":56.34,"n":12,"o":56.35,"t":"2026-10-21T17:30:00Z","v":3035,"vw":56.346843},{"c":56.3399,"h":56.35,"l":56.3306,"n":12,"o":56.35,"t":"2026-10-21T17:35:00Z","v":3919,"vw":56.337806},{"c":56.34,"h":56.34,"l":56.34,"n":7,"o":56.34,"t":"2026-10-21T17:40:00Z","v":1046,"vw":56.34},{"c":56.37,"h":56.37,"l":56.33,"n":18,"o":56.34,"t":"2026-10-21T17:45:00Z","v":1701,"vw":56.343734},{"c":56.365,"h":56.365,"l":56.3401,"n":29,"o":56.3401,"t":"2026-10-21T17:50:00Z","v":4771,"vw":56.350785},{"c":56.38,"h":56.38,"l":56.37,"n":7,"o":56.37,"t":"2026-10-21T17:55:00Z","v":759,"vw":56.372857},{"c":56.3451,"h":56.3451,"l":56.34,"n":9,"o":56.34,"t":"2026-10-21T18:00:00Z","v":669,"vw":56.34085},{"c":56.36,"h":56.36,"l":56.36,"n":7,"o":56.36,"t":"2026-10-21T18:05:00Z","v":895,"vw":56.36},{"c":56.38,"h":56.39,"l":56.375,"n":17,"o":56.375,"t":"2026-10-21T18:10:00Z","v":4092,"vw":56.37927},{"c":56.38,"h":56.395,"l":56.37,"n":18,"o":56.39,"t":"2026-10-21T18:15:00Z","v":2451,"vw":56.381156},{"c":56.375,"h":56.38,"l":56.375,"n":9,"o":56.38,"t":"2026-10-21T18:20:00Z","v":741,"vw":56.378707},{"c":56.38,"h":56.38,"l":56.355,"n":15,"o":56.355,"t":"2026-10-21T18:25:00Z","v":2441,"vw":56.364953},{"c":56.405,"h":56.41,"l":56.38,"n":5,"o":56.38,"t":"2026-10-21T18:30:00Z","v":1848,"vw":56.403917},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-21T18:35:00Z","v":547,"vw":56.39},{"c":56.42,"h":56.445,"l":56.39,"n":9,"o":56.39,"t":"2026-10-21T18:40:00Z","v":1387,"vw":56.39866},{"c":56.375,"h":56.45,"l":56.375,"n":11,"o":56.3816,"t":"2026-10-21T18:45:00Z","v":1268,"vw":56.399826},{"c":56.38,"h":56.38,"l":56.35,"n":4,"o":56.35,"t":"2026-10-21T18:50:00Z","v":871,"vw":56.353659},{"c":56.25,"h":56.37,"l":56.25,"n":27,"o":56.355,"t":"2026-10-21T18:55:00Z","v":2337,"vw":56.320617},{"c":56.19,"h":56.25,"l":56.16,"n":42,"o":56.24,"t":"2026-10-21T19:00:00Z","v":6497,"vw":56.218112},{"c":56.16,"h":56.18,"l":56.15,"n":21,"o":56.15,"t":"2026-10-21T19:05:00Z","v":1396,"vw":56.161265},{"c":56.16,"h":56.16,"l":56.12,"n":6,"o":56.1456,"t":"2026-10-21T19:10:00Z","v":600,"vw":56.141936},{"c":56.24,"h":56.25,"l":56.18,"n":32,"o":56.18,"t":"2026-10-21T19:15:00Z","v":4847,"vw":56.229271},{"c":56.23,"h":56.27,"l":56.23,"n":13,"o":56.27,"t":"2026-10-21T19:20:00Z","v":1901,"vw":56.23879},{"c":56.32,"h":56.33,"l":56.26,"n":32,"o":56.26,"t":"2026-10-21T19:25:00Z","v":5015,"vw":56.309457},{"c":56.32,"h":56.34,"l":56.3001,"n":35,"o":56.34,"t":"2026-10-21T19:30:00Z","v":4549,"vw":56.319798},{"c":56.32,"h":56.3288,"l":56.3,"n":50,"o":56.31,"t":"2026-10-21T19:35:00Z","v":5251,"vw":56.317214},{"c":56.33,"h":56.33,"l":56.305,"n":17,"o":56.305,"t":"2026-10-21T19:40:00Z","v":1551,"vw":56.323199},{"c":56.34,"h":56.34,"l":56.33,"n":39,"o":56.33,"t":"2026-10-21T19:45:00Z","v":4370,"vw":56.332362},{"c":56.36,"h":56.38,"l":56.32,"n":86,"o":56.32,"t":"2026-10-21T19:50:00Z","v":5988,"vw":56.368259},{"c":56.34,"h":56.36,"l":56.31,"n":50,"o":56.36,"t":"2026-10-21T19:55:00Z","v":6371,"vw":56.333948},{"c":56.34,"h":56.34,"l":56.34,"n":6,"o":56.34,"t":"2026-10-21T20:00:00Z","v":188,"vw":56.34},{"c":56.24,"h":56.24,"l":56.02,"n":25,"o":56.02,"t":"2026-10-22T13:30:00Z","v":7465,"vw":56.067355},{"c":56.26,"h":56.26,"l":56.22,"n":16,"o":56.22,"t":"2026-10-22T13:35:00Z","v":1570,"vw":56.252258},{"c":56.15,"h":56.23,"l":56.1264,"n":20,"o":56.22,"t":"2026-10-22T13:40:00Z","v":1976,"vw":56.187977},{"c":56.28,"h":56.39,"l":56.105,"n":73,"o":56.105,"t":"2026-10-22T13:45:00Z","v":9499,"vw":56.216541},{"c":56.34,"h":56.37,"l":56.33,"n":9,"o":56.33,"t":"2026-10-22T13:50:00Z","v":1718,"vw":56.347097},{"c":56.33,"h":56.34,"l":56.3013,"n":15,"o":56.3013,"t":"2026-10-22T13:55:00Z","v":1539,"vw":56.328804},{"c":56.41,"h":56.42,"l":56.39,"n":21,"o":56.402,"t":"2026-10-22T14:00:00Z","v":4233,"vw":56.401236},{"c":56.32,"h":56.34,"l":56.285,"n":28,"o":56.32,"t":"2026-10-22T14:05:00Z","v":3406,"vw":56.32811},{"c":56.38,"h":56.39,"l":56.31,"n":24,"o":56.31,"t":"2026-10-22T14:10:00Z","v":2464,"vw":56.35309},{"c":56.47,"h":56.47,"l":56.47,"n":4,"o":56.47,"t":"2026-10-22T14:15:00Z","v":309,"vw":56.47},{"c":56.26,"h":56.37,"l":56.26,"n":41,"o":56.35,"t":"2026-10-22T14:25:00Z","v":6098,"vw":56.339852},{"c":56.14,"h":56.28,"l":56.14,"n":60,"o":56.24,"t":"2026-10-22T14:30:00Z","v":12325,"vw":56.198956},{"c":56.13,"h":56.15,"l":56.1,"n":106,"o":56.1,"t":"2026-10-22T14:35:00Z","v":12622,"vw":56.122218},{"c":56.2,"h":56.2,"l":56.14,"n":103,"o":56.14,"t":"2026-10-22T14:40:00Z","v":11792,"vw":56.17951},{"c":56.21,"h":56.25,"l":56.2,"n":60,"o":56.21,"t":"2026-10-22T14:45:00Z","v":4580,"vw":56.23238},{"c":56.27,"h":56.27,"l":56.225,"n":116,"o":56.225,"t":"2026-10-22T14:50:00Z","v":11959,"vw":56.251606},{"c":56.31,"h":56.31,"l":56.28,"n":77,"o":56.29,"t":"2026-10-22T14:55:00Z","v":10175,"vw":56.290782},{"c":56.29,"h":56.34,"l":56.28,"n":54,"o":56.324,"t":"2026-10-22T15:00:00Z","v":7042,"vw":56.310852},{"c":56.28,"h":56.33,"l":56.27,"n":36,"o":56.33,"t":"2026-10-22T15:05:00Z","v":4614,"vw":56.30091},{"c":56.3,"h":56.33,"l":56.3,"n":50,"o":56.3,"t":"2026-10-22T15:10:00Z","v":5402,"vw":56.322623},{"c":56.39,"h":56.39,"l":56.31,"n":64,"o":56.31,"t":"2026-10-22T15:15:00Z","v":9851,"vw":56.341195},{"c":56.38,"h":56.4,"l":56.36,"n":82,"o":56.39,"t":"2026-10-22T15:20:00Z","v":11125,"vw":56.382191},{"c":56.31,"h":56.37,"l":56.3,"n":109,"o":56.37,"t":"2026-10-22T15:25:00Z","v":16563,"vw":56.324413},{"c":56.33,"h":56.35,"l":56.31,"n":44,"o":56.31,"t":"2026-10-22T15:30:00Z","v":8290,"vw":56.317924},{"c":56.35,"h":56.37,"l":56.34,"n":33,"o":56.34,"t":"2026-10-22T15:35:00Z","v":3915,"vw":56.354783},{"c":56.36,"h":56.39,"l":56.31,"n":66,"o":56.36,"t":"2026-10-22T15:40:00Z","v":9174,"vw":56.349095},{"c":56.39,"h":56.39,"l":56.3789,"n":34,"o":56.38,"t":"2026-10-22T15:45:00Z","v":3838,"vw":56.381202},{"c":56.4,"h":56.44,"l":56.4,"n":24,"o":56.41,"t":"2026-10-22T15:50:00Z","v":3275,"vw":56.427156},{"c":56.45,"h":56.47,"l":56.41,"n":37,"o":56.41,"t":"2026-10-22T15:55:00Z","v":6186,"vw":56.451335},{"c":56.47,"h":56.4857,"l":56.46,"n":47,"o":56.46,"t":"2026-10-22T16:00:00Z","v":4964,"vw":56.474294},{"c":56.5,"h":56.5,"l":56.45,"n":104,"o":56.46,"t":"2026-10-22T16:05:00Z","v":15688,"vw":56.481288},{"c":56.51,"h":56.51,"l":56.49,"n":44,"o":56.51,"t":"2026-10-22T16:10:00Z","v":7049,"vw":56.498728},{"c":56.52,"h":56.54,"l":56.5198,"n":38,"o":56.52,"t":"2026-10-22T16:15:00Z","v":3181,"vw":56.524094},{"c":56.55,"h":56.57,"l":56.53,"n":52,"o":56.53,"t":"2026-10-22T16:20:00Z","v":7933,"vw":56.543913},{"c":56.565,"h":56.58,"l":56.56,"n":50,"o":56.56,"t":"2026-10-22T16:25:00Z","v":6009,"vw":56.566221},{"c":56.55,"h":56.56,"l":56.54,"n":74,"o":56.56,"t":"2026-10-22T16:30:00Z","v":9398,"vw":56.548498},{"c":56.48,"h":56.55,"l":56.48,"n":25,"o":56.55,"t":"2026-10-22T16:35:00Z","v":3526,"vw":56.514835},{"c":56.47,"h":56.48,"l":56.46,"n":33,"o":56.48,"t":"2026-10-22T16:40:00Z","v":4234,"vw":56.468669},{"c":56.49,"h":56.49,"l":56.45,"n":85,"o":56.47,"t":"2026-10-22T16:45:00Z","v":12297,"vw":56.468505},{"c":56.56,"h":56.57,"l":56.5,"n":85,"o":56.515,"t":"2026-10-22T16:50:00Z","v":10703,"vw":56.538412},{"c":56.6,"h":56.6,"l":56.56,"n":39,"o":56.56,"t":"2026-10-22T16:55:00Z","v":6333,"vw":56.576949},{"c":56.54,"h":56.61,"l":56.52,"n":67,"o":56.61,"t":"2026-10-22T17:00:00Z","v":7984,"vw":56.563085},{"c":56.53,"h":56.56,"l":56.52,"n":106,"o":56.54,"t":"2026-10-22T17:05:00Z","v":13664,"vw":56.54324},{"c":56.535,"h":56.54,"l":56.52,"n":62,"o":56.52,"t":"2026-10-22T17:10:00Z","v":10938,"vw":56.527276},{"c":56.52,"h":56.54,"l":56.52,"n":49,"o":56.54,"t":"2026-10-22T17:15:00Z","v":8247,"vw":56.532627},{"c":56.52,"h":56.54,"l":56.51,"n":36,"o":56.51,"t":"2026-10-22T17:20:00Z","v":4980,"vw":56.529531},{"c":56.6,"h":56.6,"l":56.53,"n":68,"o":56.53,"t":"2026-10-22T17:25:00Z","v":10519,"vw":56.562957},{"c":56.625,"h":56.625,"l":56.59,"n":85,"o":56.6,"t":"2026-10-22T17:30:00Z","v":14403,"vw":56.602895},{"c":56.59,"h":56.65,"l":56.585,"n":78,"o":56.65,"t":"2026-10-22T17:35:00Z","v":13274,"vw":56.627468},{"c":56.63,"h":56.63,"l":56.6,"n":8,"o":56.6,"t":"2026-10-22T17:40:00Z","v":1008,"vw":56.623333},{"c":56.61,"h":56.62,"l":56.61,"n":3,"o":56.62,"t":"2026-10-22T17:45:00Z","v":400,"vw":56.612778},{"c":56.61,"h":56.61,"l":56.59,"n":20,"o":56.6,"t":"2026-10-22T17:50:00Z","v":2663,"vw":56.605512},{"c":56.655,"h":56.655,"l":56.63,"n":29,"o":56.64,"t":"2026-10-22T17:55:00Z","v":3373,"vw":56.634838},{"c":56.58,"h":56.645,"l":56.58,"n":38,"o":56.645,"t":"2026-10-22T18:00:00Z","v":5715,"vw":56.591227},{"c":56.64,"h":56.64,"l":56.58,"n":34,"o":56.59,"t":"2026-10-22T18:05:00Z","v":3089,"vw":56.593109},{"c":56.66,"h":56.66,"l":56.66,"n":6,"o":56.66,"t":"2026-10-22T18:10:00Z","v":663,"vw":56.66},{"c":56.66,"h":56.66,"l":56.64,"n":18,"o":56.64,"t":"2026-10-22T18:15:00Z","v":1844,"vw":56.64247},{"c":56.7,"h":56.7,"l":56.69,"n":14,"o":56.7,"t":"2026-10-22T18:20:00Z","v":1651,"vw":56.692222},{"c":56.68,"h":56.7,"l":56.67,"n":35,"o":56.69,"t":"2026-10-22T18:25:00Z","v":5880,"vw":56.689375},{"c":56.66,"h":56.6757,"l":56.65,"n":35,"o":56.67,"t":"2026-10-22T18:30:00Z","v":3855,"vw":56.66264},{"c":56.63,"h":56.66,"l":56.62,"n":64,"o":56.66,"t":"2026-10-22T18:35:00Z","v":8150,"vw":56.638199},{"c":56.66,"h":56.66,"l":56.6278,"n":29,"o":56.64,"t":"2026-10-22T18:40:00Z","v":2808,"vw":56.64731},{"c":56.68,"h":56.69,"l":56.6678,"n":10,"o":56.6678,"t":"2026-10-22T18:45:00Z","v":969,"vw":56.679494},{"c":56.67,"h":56.68,"l":56.665,"n":24,"o":56.67,"t":"2026-10-22T18:50:00Z","v":2306,"vw":56.673309},{"c":56.69,"h":56.7,"l":56.68,"n":49,"o":56.68,"t":"2026-10-22T18:55:00Z","v":7695,"vw":56.691813},{"c":56.68,"h":56.695,"l":56.67,"n":20,"o":56.68,"t":"2026-10-22T19:00:00Z","v":3556,"vw":56.675831},{"c":56.75,"h":56.76,"l":56.75,"n":43,"o":56.755,"t":"2026-10-22T19:10:00Z","v":3000,"vw":56.753346},{"c":56.745,"h":56.7501,"l":56.73,"n":49,"o":56.7486,"t":"2026-10-22T19:15:00Z","v":4963,"vw":56.740815},{"c":56.755,"h":56.77,"l":56.7486,"n":35,"o":56.75,"t":"2026-10-22T19:20:00Z","v":5453,"vw":56.762355},{"c":56.73,"h":56.7599,"l":56.73,"n":10,"o":56.7599,"t":"2026-10-22T19:25:00Z","v":2839,"vw":56.747247},{"c":56.76,"h":56.76,"l":56.7343,"n":14,"o":56.75,"t":"2026-10-22T19:30:00Z","v":1186,"vw":56.745704},{"c":56.78,"h":56.78,"l":56.73,"n":69,"o":56.75,"t":"2026-10-22T19:35:00Z","v":10491,"vw":56.741286},{"c":56.74,"h":56.78,"l":56.74,"n":58,"o":56.77,"t":"2026-10-22T19:40:00Z","v":8567,"vw":56.757288},{"c":56.75,"h":56.75,"l":56.73,"n":30,"o":56.75,"t":"2026-10-22T19:45:00Z","v":4504,"vw":56.745596},{"c":56.85,"h":56.86,"l":56.75,"n":50,"o":56.75,"t":"2026-10-22T19:50:00Z","v":9006,"vw":56.827101},{"c":56.87,"h":56.87,"l":56.84,"n":66,"o":56.87,"t":"2026-10-22T19:55:00Z","v":8211,"vw":56.865779},{"c":56.92,"h":56.92,"l":56.92,"n":7,"o":56.92,"t":"2026-10-22T20:00:00Z","v":1005,"vw":56.92},{"c":56.58,"h":56.58,"l":56.58,"n":12,"o":56.58,"t":"2026-10-23T13:30:00Z","v":3733,"vw":56.58},{"c":56.55,"h":56.69,"l":56.55,"n":28,"o":56.6031,"t":"2026-10-23T13:35:00Z","v":2038,"vw":56.607258},{"c":56.66,"h":56.665,"l":56.6,"n":11,"o":56.61,"t":"2026-10-23T13:40:00Z","v":1232,"vw":56.625723},{"c":56.54,"h":56.58,"l":56.45,"n":12,"o":56.58,"t":"2026-10-23T13:45:00Z","v":1293,"vw":56.5264},{"c":56.58,"h":56.63,"l":56.58,"n":8,"o":56.5902,"t":"2026-10-23T13:55:00Z","v":1700,"vw":56.602011},{"c":56.64,"h":56.64,"l":56.64,"n":5,"o":56.64,"t":"2026-10-23T14:00:00Z","v":379,"vw":56.64},{"c":56.45,"h":56.47,"l":56.43,"n":27,"o":56.47,"t":"2026-10-23T14:05:00Z","v":2955,"vw":56.452869},{"c":56.38,"h":56.42,"l":56.32,"n":19,"o":56.42,"t":"2026-10-23T14:10:00Z","v":2230,"vw":56.357003},{"c":56.3481,"h":56.3739,"l":56.3481,"n":10,"o":56.3739,"t":"2026-10-23T14:15:00Z","v":416,"vw":56.360964},{"c":56.32,"h":56.35,"l":56.32,"n":11,"o":56.35,"t":"2026-10-23T14:20:00Z","v":772,"vw":56.331555},{"c":56.3,"h":56.315,"l":56.29,"n":8,"o":56.29,"t":"2026-10-23T14:25:00Z","v":2527,"vw":56.309972},{"c":56.3,"h":56.3,"l":56.3,"n":13,"o":56.3,"t":"2026-10-23T14:30:00Z","v":1550,"vw":56.3},{"c":56.32,"h":56.335,"l":56.27,"n":66,"o":56.28,"t":"2026-10-23T14:35:00Z","v":8773,"vw":56.296516},{"c":56.47,"h":56.47,"l":56.34,"n":32,"o":56.34,"t":"2026-10-23T14:40:00Z","v":5206,"vw":56.397417},{"c":56.57,"h":56.57,"l":56.52,"n":25,"o":56.52,"t":"2026-10-23T14:45:00Z","v":1993,"vw":56.551287},{"c":56.61,"h":56.61,"l":56.56,"n":58,"o":56.58,"t":"2026-10-23T14:50:00Z","v":9082,"vw":56.57545},{"c":56.67,"h":56.695,"l":56.62,"n":43,"o":56.62,"t":"2026-10-23T14:55:00Z","v":4641,"vw":56.651072},{"c":56.63,"h":56.64,"l":56.63,"n":17,"o":56.64,"t":"2026-10-23T15:00:00Z","v":4248,"vw":56.639758},{"c":56.64,"h":56.65,"l":56.64,"n":9,"o":56.65,"t":"2026-10-23T15:05:00Z","v":1592,"vw":56.642582},{"c":56.66,"h":56.68,"l":56.6,"n":82,"o":56.6,"t":"2026-10-23T15:10:00Z","v":12276,"vw":56.650752},{"c":56.735,"h":56.74,"l":56.66,"n":61,"o":56.66,"t":"2026-10-23T15:15:00Z","v":10982,"vw":56.694338},{"c":56.73,"h":56.7425,"l":56.72,"n":6,"o":56.7425,"t":"2026-10-23T15:20:00Z","v":1134,"vw":56.728086},{"c":56.76,"h":56.77,"l":56.73,"n":15,"o":56.73,"t":"2026-10-23T15:25:00Z","v":2703,"vw":56.754182},{"c":56.73,"h":56.76,"l":56.73,"n":7,"o":56.76,"t":"2026-10-23T15:30:00Z","v":1174,"vw":56.740909},{"c":56.75,"h":56.76,"l":56.75,"n":8,"o":56.7514,"t":"2026-10-23T15:35:00Z","v":916,"vw":56.755083},{"c":56.7,"h":56.75,"l":56.7,"n":52,"o":56.73,"t":"2026-10-23T15:40:00Z","v":13086,"vw":56.720298},{"c":56.7,"h":56.71,"l":56.68,"n":22,"o":56.71,"t":"2026-10-23T15:45:00Z","v":4487,"vw":56.697872},{"c":56.72,"h":56.72,"l":56.7,"n":55,"o":56.71,"t":"2026-10-23T15:50:00Z","v":8065,"vw":56.709433},{"c":56.74,"h":56.76,"l":56.72,"n":42,"o":56.72,"t":"2026-10-23T15:55:00Z","v":5461,"vw":56.736258},{"c":56.73,"h":56.75,"l":56.72,"n":48,"o":56.75,"t":"2026-10-23T16:00:00Z","v":7064,"vw":56.731372},{"c":56.77,"h":56.77,"l":56.73,"n":29,"o":56.73,"t":"2026-10-23T16:05:00Z","v":6547,"vw":56.745566},{"c":56.77,"h":56.77,"l":56.76,"n":36,"o":56.77,"t":"2026-10-23T16:10:00Z","v":4801,"vw":56.762955},{"c":56.75,"h":56.78,"l":56.75,"n":37,"o":56.76,"t":"2026-10-23T16:15:00Z","v":7719,"vw":56.759835},{"c":56.71,"h":56.75,"l":56.71,"n":29,"o":56.74,"t":"2026-10-23T16:20:00Z","v":6514,"vw":56.744476},{"c":56.71,"h":56.72,"l":56.71,"n":28,"o":56.72,"t":"2026-10-23T16:25:00Z","v":5234,"vw":56.716675},{"c":56.725,"h":56.725,"l":56.7,"n":15,"o":56.72,"t":"2026-10-23T16:30:00Z","v":4856,"vw":56.715084},{"c":56.72,"h":56.73,"l":56.72,"n":6,"o":56.73,"t":"2026-10-23T16:35:00Z","v":1677,"vw":56.722706},{"c":56.755,"h":56.76,"l":56.75,"n":12,"o":56.75,"t":"2026-10-23T16:40:00Z","v":2643,"vw":56.75475},{"c":56.74,"h":56.75,"l":56.73,"n":26,"o":56.75,"t":"2026-10-23T16:45:00Z","v":3358,"vw":56.744502}],"history":[{"c":51.51,"h":52.23,"l":51.51,"n":998,"o":52.23,"t":"2024-10-21T04:00:00Z","v":86851,"vw":51.711221},{"c":51.31,"h":51.4091,"l":51.1,"n":876,"o":51.39,"t":"2024-10-22T04:00:00Z","v":107445,"vw":51.320596},{"c":51.22,"h":51.4732,"l":50.94,"n":951,"o":51.19,"t":"2024-10-23T04:00:00Z","v":92010,"vw":51.231582},{"c":51.35,"h":51.4219,"l":51.12,"n":808,"o":51.42,"t":"2024-10-24T04:00:00Z","v":67085,"vw":51.284641},{"c":50.9656,"h":51.61,"l":50.9286,"n":732,"o":51.61,"t":"2024-10-25T04:00:00Z","v":64868,"vw":51.182429},{"c":51.49,"h":51.5699,"l":51.14,"n":975,"o":51.14,"t":"2024-10-28T04:00:00Z","v":106673,"vw":51.437776},{"c":51.15,"h":51.27,"l":50.9848,"n":1140,"o":51.16,"t":"2024-10-29T04:00:00Z","v":162504,"vw":51.182468},{"c":51.39,"h":51.8123,"l":51.1784,"n":808,"o":51.19,"t":"2024-10-30T04:00:00Z","v":77784,"vw":51.506257},{"c":50.88,"h":51.5975,"l":50.88,"n":1001,"o":51.36,"t":"2024-10-31T04:00:00Z","v":78938,"vw":51.188662},{"c":50.64,"h":51.2304,"l":50.6183,"n":836,"o":51.1,"t":"2024-11-01T04:00:00Z","v":77006,"vw":50.874534},{"c":50.8,"h":51.1192,"l":50.6541,"n":1100,"o":50.74,"t":"2024-11-04T05:00:00Z","v":196502,"vw":50.808055},{"c":51.49,"h":51.49,"l":50.5761,"n":953,"o":50.74,"t":"2024-11-05T05:00:00Z","v":72245,"vw":51.154461},{"c":53.55,"h":53.6375,"l":52.9149,"n":1272,"o":53.23,"t":"2024-11-06T05:00:00Z","v":104439,"vw":53.347051},{"c":53.37,"h":53.7164,"l":53.24,"n":994,"o":53.66,"t":"2024-11-07T05:00:00Z","v":145022,"vw":53.515469},{"c":53.63,"h":53.75,"l":53.24,"n":956,"o":53.41,"t":"2024-11-08T05:00:00Z","v":133709,"vw":53.578794},{"c":54.2,"h":54.4104,"l":53.984,"n":988,"o":54.02,"t":"2024-11-11T05:00:00Z","v":102151,"vw":54.169422},{"c":53.7,"h":54.2199,"l":53.54,"n":2066,"o":54.05,"t":"2024-11-12T05:00:00Z","v":301171,"vw":53.825497},{"c":53.53,"h":54.07,"l":53.53,"n":1227,"o":53.85,"t":"2024-11-13T05:00:00Z","v":218082,"vw":53.750874},{"c":53.21,"h":53.7526,"l":53.16,"n":1130,"o":53.67,"t":"2024-11-14T05:00:00Z","v":143947,"vw":53.433501},{"c":53.03,"h":53.352,"l":52.9,"n":1031,"o":53.2,"t":"2024-11-15T05:00:00Z","v":101630,"vw":53.020235},{"c":53.26,"h":53.4886,"l":53.096,"n":855,"o":53.13,"t":"2024-11-18T05:00:00Z","v":85321,"vw":53.295202},{"c":53.22,"h":53.22,"l":52.6762,"n":953,"o":52.8,"t":"2024-11-19T05:00:00Z","v":94478,"vw":53.06899},{"c":53.43,"h":53.47,"l":53.04,"n":1388,"o":53.24,"t":"2024-11-20T05:00:00Z","v":162129,"vw":53.25765},{"c":54.31,"h":54.4489,"l":53.59,"n":1107,"o":53.67,"t":"2024-11-21T05:00:00Z","v":161126,"vw":54.213506},{"c":55.04,"h":55.0501,"l":54.48,"n":1001,"o":54.48,"t":"2024-11-22T05:00:00Z","v":103727,"vw":54.89823},{"c":55.55,"h":55.92,"l":55.41,"n":1846,"o":55.41,"t":"2024-11-25T05:00:00Z","v":194932,"vw":55.695071},{"c":55.31,"h":55.42,"l":55.04,"n":1680,"o":55.42,"t":"2024-11-26T05:00:00Z","v":178497,"vw":55.280931},{"c":55.25,"h":55.8,"l":55.19,"n":966,"o":55.57,"t":"2024-11-27T05:00:00Z","v":112992,"vw":55.399009},{"c":55.38,"h":55.61,"l":55.32,"n":536,"o":55.46,"t":"2024-11-29T05:00:00Z","v":43659,"vw":55.434977},{"c":55,"h":55.35,"l":54.86,"n":1196,"o":55.35,"t":"2024-12-02T05:00:00Z","v":158010,"vw":55.021507},{"c":54.85,"h":55.18,"l":54.6722,"n":1306,"o":55.14,"t":"2024-12-03T05:00:00Z","v":247920,"vw":54.837799},{"c":54.71,"h":54.93,"l":54.43,"n":1138,"o":54.82,"t":"2024-12-04T05:00:00Z","v":121784,"vw":54.640783},{"c":54.48,"h":54.8573,"l":54.41,"n":979,"o":54.74,"t":"2024-12-05T05:00:00Z","v":113654,"vw":54.634529},{"c":54.21,"h":54.735,"l":54.1201,"n":1318,"o":54.67,"t":"2024-12-06T05:00:00Z","v":119218,"vw":54.234388},{"c":53.86,"h":54.48,"l":53.86,"n":1264,"o":54.48,"t":"2024-12-09T05:00:00Z","v":110531,"vw":54.098402},{"c":53.45,"h":53.88,"l":53.26,"n":1541,"o":53.82,"t":"2024-12-10T05:00:00Z","v":161632,"vw":53.67531},{"c":53.76,"h":53.8528,"l":53.57,"n":1643,"o":53.77,"t":"2024-12-11T05:00:00Z","v":151030,"vw":53.731851},{"c":53.48,"h":53.7922,"l":53.48,"n":932,"o":53.7,"t":"2024-12-12T05:00:00Z","v":185088,"vw":53.647356},{"c":53.31,"h":53.55,"l":53.14,"n":1168,"o":53.55,"t":"2024-12-13T05:00:00Z","v":128836,"vw":53.266313},{"c":53.08,"h":53.5,"l":53.0212,"n":997,"o":53.26,"t":"2024-12-16T05:00:00Z","v":118926,"vw":53.29832},{"c":52.51,"h":53.025,"l":52.3401,"n":1031,"o":52.87,"t":"2024-12-17T05:00:00Z","v":135341,"vw":52.594613},{"c":50.68,"h":52.6565,"l":50.65,"n":1156,"o":52.55,"t":"2024-12-18T05:00:00Z","v":216092,"vw":51.844697},{"c":50.53,"h":51.31,"l":50.49,"n":1326,"o":51.02,"t":"2024-12-19T05:00:00Z","v":153007,"vw":50.801079},{"c":51.06,"h":51.42,"l":50.216,"n":1185,"o":50.36,"t":"2024-12-20T05:00:00Z","v":129227,"vw":51.062881},{"c":51.12,"h":51.14,"l":50.61,"n":1246,"o":50.85,"t":"2024-12-23T05:00:00Z","v":1007112,"vw":50.9515},{"c":51.52,"h":51.52,"l":50.94,"n":574,"o":51.19,"t":"2024-12-24T05:00:00Z","v":88762,"vw":51.283393},{"c":51.42,"h":51.4894,"l":51,"n":1163,"o":51.19,"t":"2024-12-26T05:00:00Z","v":154743,"vw":51.374035},{"c":51.01,"h":51.54,"l":50.8,"n":1158,"o":51.22,"t":"2024-12-27T05:00:00Z","v":196570,"vw":51.071651},{"c":50.79,"h":50.949,"l":50.31,"n":1408,"o":50.81,"t":"2024-12-30T05:00:00Z","v":228119,"vw":50.760285},{"c":50.97,"h":51.1765,"l":50.73,"n":972,"o":50.97,"t":"2024-12-31T05:00:00Z","v":102360,"vw":50.926376},{"c":50.67,"h":51.394,"l":50.5801,"n":1767,"o":51.26,"t":"2025-01-02T05:00:00Z","v":215757,"vw":50.898451},{"c":51.16,"h":51.165,"l":50.5501,"n":1145,"o":50.91,"t":"2025-01-03T05:00:00Z","v":119983,"vw":51.010827},{"c":50.92,"h":51.544,"l":50.8595,"n":1287,"o":51.33,"t":"2025-01-06T05:00:00Z","v":139307,"vw":51.159133},{"c":50.73,"h":51.2631,"l":50.4424,"n":1185,"o":51.11,"t":"2025-01-07T05:00:00Z","v":195899,"vw":50.756408},{"c":50.71,"h":50.7671,"l":50.23,"n":967,"o":50.5,"t":"2025-01-08T05:00:00Z","v":112075,"vw":50.583045},{"c":49.78,"h":50.3233,"l":49.69,"n":1183,"o":50.27,"t":"2025-01-10T05:00:00Z","v":145247,"vw":49.935331},{"c":50.41,"h":50.45,"l":49.6107,"n":1156,"o":49.64,"t":"2025-01-13T05:00:00Z","v":122822,"vw":50.136336},{"c":51.21,"h":51.21,"l":50.68,"n":977,"o":50.74,"t":"2025-01-14T05:00:00Z","v":104797,"vw":50.987248},{"c":51.68,"h":52.18,"l":51.5621,"n":1202,"o":52.18,"t":"2025-01-15T05:00:00Z","v":171447,"vw":51.749155},{"c":52.08,"h":52.21,"l":51.6456,"n":1128,"o":51.71,"t":"2025-01-16T05:00:00Z","v":113352,"vw":51.938363},{"c":52.43,"h":52.529,"l":52.28,"n":975,"o":52.35,"t":"2025-01-17T05:00:00Z","v":105676,"vw":52.411411},{"c":53.02,"h":53.0791,"l":52.66,"n":1670,"o":52.67,"t":"2025-01-21T05:00:00Z","v":143711,"vw":52.946974},{"c":52.59,"h":53,"l":52.51,"n":1072,"o":53,"t":"2025-01-22T05:00:00Z","v":129696,"vw":52.651666},{"c":52.61,"h":52.7198,"l":52.375,"n":1173,"o":52.57,"t":"2025-01-23T05:00:00Z","v":143965,"vw":52.585376},{"c":52.66,"h":52.77,"l":52.47,"n":958,"o":52.65,"t":"2025-01-24T05:00:00Z","v":99659,"vw":52.632177},{"c":52.79,"h":52.995,"l":52.48,"n":1107,"o":52.48,"t":"2025-01-27T05:00:00Z","v":125992,"vw":52.708038},{"c":52.6,"h":52.89,"l":52.4,"n":1211,"o":52.75,"t":"2025-01-28T05:00:00Z","v":140636,"vw":52.602173},{"c":52.39,"h":52.835,"l":52.23,"n":995,"o":52.57,"t":"2025-01-29T05:00:00Z","v":92651,"vw":52.556861},{"c":52.88,"h":53.0795,"l":52.47,"n":1072,"o":52.69,"t":"2025-01-30T05:00:00Z","v":139533,"vw":52.83939},{"c":52.36,"h":52.91,"l":52.215,"n":1141,"o":52.84,"t":"2025-01-31T05:00:00Z","v":188373,"vw":52.602056},{"c":51.79,"h":52.0635,"l":50.96,"n":1788,"o":51.44,"t":"2025-02-03T05:00:00Z","v":390639,"vw":51.768212},{"c":51.91,"h":52.0392,"l":51.5976,"n":1188,"o":51.73,"t":"2025-02-04T05:00:00Z","v":169187,"vw":51.927515},{"c":52.14,"h":52.14,"l":51.765,"n":1047,"o":52.01,"t":"2025-02-05T05:00:00Z","v":157960,"vw":52.016238},{"c":52.06,"h":52.4,"l":51.78,"n":1194,"o":52.4,"t":"2025-02-06T05:00:00Z","v":141682,"vw":52.061125},{"c":51.65,"h":52.13,"l":51.56,"n":987,"o":52.13,"t":"2025-02-07T05:00:00Z","v":131791,"vw":51.753177},{"c":51.64,"h":51.95,"l":51.52,"n":1366,"o":51.92,"t":"2025-02-10T05:00:00Z","v":201487,"vw":51.700756},{"c":51.87,"h":51.87,"l":51.46,"n":1040,"o":51.49,"t":"2025-02-11T05:00:00Z","v":109928,"vw":51.696212},{"c":51.31,"h":51.4991,"l":51.15,"n":1158,"o":51.29,"t":"2025-02-12T05:00:00Z","v":140846,"vw":51.323057},{"c":51.89,"h":51.89,"l":51.43,"n":961,"o":51.55,"t":"2025-02-13T05:00:00Z","v":125007,"vw":51.640367},{"c":51.76,"h":52.255,"l":51.75,"n":871,"o":52,"t":"2025-02-14T05:00:00Z","v":91686,"vw":51.944949},{"c":52.25,"h":52.25,"l":51.7117,"n":1191,"o":51.91,"t":"2025-02-18T05:00:00Z","v":252448,"vw":52.065721},{"c":52.03,"h":52.17,"l":51.78,"n":1120,"o":52.01,"t":"2025-02-19T05:00:00Z","v":177986,"vw":52.052673},{"c":51.8,"h":51.97,"l":51.5101,"n":1007,"o":51.94,"t":"2025-02-20T05:00:00Z","v":171839,"vw":51.748498},{"c":51.22,"h":52.03,"l":51.03,"n":1256,"o":52.03,"t":"2025-02-21T05:00:00Z","v":99258,"vw":51.394065},{"c":51.25,"h":51.4821,"l":51.0786,"n":1349,"o":51.35,"t":"2025-02-24T05:00:00Z","v":221228,"vw":51.39339},{"c":51.4,"h":51.57,"l":51.08,"n":1362,"o":51.29,"t":"2025-02-25T05:00:00Z","v":135692,"vw":51.316946},{"c":51.2,"h":51.67,"l":51.105,"n":1375,"o":51.51,"t":"2025-02-26T05:00:00Z","v":154146,"vw":51.345401},{"c":50.95,"h":51.415,"l":50.9,"n":1268,"o":51.16,"t":"2025-02-27T05:00:00Z","v":128799,"vw":51.13499},{"c":51.46,"h":51.47,"l":50.8,"n":1073,"o":51.07,"t":"2025-02-28T05:00:00Z","v":207739,"vw":51.236665},{"c":50.77,"h":51.8782,"l":50.521,"n":1393,"o":51.62,"t":"2025-03-03T05:00:00Z","v":146682,"vw":51.211169},{"c":49.71,"h":50.48,"l":49.51,"n":1569,"o":50.48,"t":"2025-03-04T05:00:00Z","v":167777,"vw":49.982078},{"c":50.11,"h":50.19,"l":49.3031,"n":1683,"o":49.64,"t":"2025-03-05T05:00:00Z","v":224260,"vw":49.914993},{"c":49.61,"h":49.95,"l":49.34,"n":1464,"o":49.61,"t":"2025-03-06T05:00:00Z","v":194342,"vw":49.664828},{"c":50.15,"h":50.3299,"l":49.4136,"n":1206,"o":49.66,"t":"2025-03-07T05:00:00Z","v":139569,"vw":50.045199},{"c":49.39,"h":50.32,"l":49.1431,"n":1207,"o":49.83,"t":"2025-03-10T04:00:00Z","v":132627,"vw":49.863571},{"c":48.89,"h":49.605,"l":48.66,"n":1319,"o":49.52,"t":"2025-03-11T04:00:00Z","v":147236,"vw":49.056348},{"c":48.68,"h":49.24,"l":48.4072,"n":1369,"o":49.24,"t":"2025-03-12T04:00:00Z","v":171241,"vw":48.727815},{"c":48.02,"h":48.85,"l":47.91,"n":1247,"o":48.63,"t":"2025-03-13T04:00:00Z","v":131239,"vw":48.221591},{"c":49.01,"h":49.08,"l":48.2323,"n":1342,"o":48.49,"t":"2025-03-14T04:00:00Z","v":135612,"vw":48.812476},{"c":49.7,"h":49.79,"l":49.0514,"n":1200,"o":49.07,"t":"2025-03-17T04:00:00Z","v":137581,"vw":49.578219},{"c":49.38,"h":49.6289,"l":49.2722,"n":1279,"o":49.57,"t":"2025-03-18T04:00:00Z","v":101276,"vw":49.439462},{"c":49.85,"h":50.08,"l":49.3922,"n":1003,"o":49.43,"t":"2025-03-19T04:00:00Z","v":100773,"vw":49.73174},{"c":49.6,"h":49.9787,"l":49.512,"n":953,"o":49.59,"t":"2025-03-20T04:00:00Z","v":123203,"vw":49.756389},{"c":49.23,"h":49.4593,"l":48.93,"n":949,"o":49.22,"t":"2025-03-21T04:00:00Z","v":87863,"vw":49.236051},{"c":50.2,"h":50.28,"l":49.664,"n":1100,"o":49.77,"t":"2025-03-24T04:00:00Z","v":174471,"vw":50.011079},{"c":50,"h":50.29,"l":49.81,"n":1020,"o":50.29,"t":"2025-03-25T04:00:00Z","v":116254,"vw":50.124304},{"c":49.96,"h":50.3399,"l":49.8003,"n":1068,"o":49.96,"t":"2025-03-26T04:00:00Z","v":103369,"vw":49.999594},{"c":49.79,"h":50.11,"l":49.58,"n":1457,"o":49.94,"t":"2025-03-27T04:00:00Z","v":217042,"vw":49.803832},{"c":49.16,"h":49.8682,"l":48.94,"n":1305,"o":49.79,"t":"2025-03-28T04:00:00Z","v":143516,"vw":49.253642},{"c":49.52,"h":49.71,"l":48.7214,"n":1525,"o":48.81,"t":"2025-03-31T04:00:00Z","v":143214,"vw":49.294644},{"c":49.64,"h":49.81,"l":49.0052,"n":1320,"o":49.42,"t":"2025-04-01T04:00:00Z","v":150207,"vw":49.446861},{"c":50.22,"h":50.22,"l":49.27,"n":1358,"o":49.27,"t":"2025-04-02T04:00:00Z","v":132307,"vw":49.962424},{"c":47.33,"h":48.7048,"l":47.25,"n":2154,"o":48.61,"t":"2025-04-03T04:00:00Z","v":358110,"vw":47.767786},{"c":44.97,"h":45.99,"l":44.61,"n":4240,"o":45.99,"t":"2025-04-04T04:00:00Z","v":631238,"vw":45.134866},{"c":44.2,"h":45.98,"l":42.825,"n":3520,"o":43.56,"t":"2025-04-07T04:00:00Z","v":1029258,"vw":43.923826},{"c":43.28,"h":45.64,"l":42.7,"n":2696,"o":45.64,"t":"2025-04-08T04:00:00Z","v":362750,"vw":44.112857},{"c":46.63,"h":46.8672,"l":42.5,"n":2012,"o":42.8,"t":"2025-04-09T04:00:00Z","v":360304,"vw":43.760276},{"c":44.91,"h":45.7439,"l":43.983,"n":1602,"o":45.69,"t":"2025-04-10T04:00:00Z","v":207208,"vw":44.867172},{"c":45.57,"h":45.7042,"l":44.2218,"n":1548,"o":44.99,"t":"2025-04-11T04:00:00Z","v":281876,"vw":45.185903},{"c":46.28,"h":46.4065,"l":45.6401,"n":1047,"o":46.29,"t":"2025-04-14T04:00:00Z","v":137315,"vw":46.097148},{"c":46.12,"h":46.6198,"l":46.05,"n":1084,"o":46.25,"t":"2025-04-15T04:00:00Z","v":120020,"vw":46.265444},{"c":45.65,"h":46.3299,"l":45.3526,"n":1118,"o":46.04,"t":"2025-04-16T04:00:00Z","v":179336,"vw":45.83517},{"c":46.24,"h":46.5,"l":45.86,"n":1001,"o":45.87,"t":"2025-04-17T04:00:00Z","v":99002,"vw":46.259106},{"c":45.34,"h":45.9,"l":44.88,"n":1003,"o":45.9,"t":"2025-04-21T04:00:00Z","v":117320,"vw":45.190655},{"c":46.41,"h":46.45,"l":45.76,"n":1139,"o":45.76,"t":"2025-04-22T04:00:00Z","v":158393,"vw":46.121272},{"c":46.65,"h":48,"l":46.5381,"n":1068,"o":47.31,"t":"2025-04-23T04:00:00Z","v":317975,"vw":46.979741},{"c":47.44,"h":47.52,"l":46.6077,"n":1007,"o":46.83,"t":"2025-04-24T04:00:00Z","v":110031,"vw":47.269016},{"c":47.06,"h":47.2151,"l":46.78,"n":1273,"o":47.19,"t":"2025-04-25T04:00:00Z","v":132996,"vw":46.996959},{"c":47.24,"h":47.49,"l":46.87,"n":1388,"o":47.18,"t":"2025-04-28T04:00:00Z","v":185708,"vw":47.200969},{"c":47.44,"h":47.61,"l":46.9315,"n":1731,"o":47.13,"t":"2025-04-29T04:00:00Z","v":146423,"vw":47.302077},{"c":47.16,"h":47.33,"l":46.36,"n":1416,"o":46.95,"t":"2025-04-30T04:00:00Z","v":151316,"vw":46.837613},{"c":47.37,"h":47.75,"l":46.8852,"n":957,"o":47.33,"t":"2025-05-01T04:00:00Z","v":103624,"vw":47.46885},{"c":48.27,"h":48.32,"l":47.74,"n":960,"o":47.95,"t":"2025-05-02T04:00:00Z","v":89848,"vw":48.124111},{"c":47.95,"h":48.331,"l":47.8117,"n":1372,"o":47.94,"t":"2025-05-05T04:00:00Z","v":152159,"vw":48.148796},{"c":47.73,"h":48.0865,"l":47.49,"n":1353,"o":47.73,"t":"2025-05-06T04:00:00Z","v":177743,"vw":47.830831},{"c":47.94,"h":48.189,"l":47.69,"n":1333,"o":47.99,"t":"2025-05-07T04:00:00Z","v":232701,"vw":47.876522},{"c":48.4,"h":48.8699,"l":48.1,"n":1472,"o":48.32,"t":"2025-05-08T04:00:00Z","v":193365,"vw":48.526612},{"c":48.46,"h":48.6382,"l":48.28,"n":1443,"o":48.59,"t":"2025-05-09T04:00:00Z","v":131841,"vw":48.452497},{"c":49.85,"h":50.2279,"l":49.5,"n":1109,"o":49.94,"t":"2025-05-12T04:00:00Z","v":115101,"vw":49.774809},{"c":49.89,"h":50.08,"l":49.7843,"n":1251,"o":49.94,"t":"2025-05-13T04:00:00Z","v":158028,"vw":49.937023},{"c":49.48,"h":49.78,"l":49.3284,"n":1281,"o":49.78,"t":"2025-05-14T04:00:00Z","v":166077,"vw":49.532487},{"c":49.87,"h":49.87,"l":49.3633,"n":1289,"o":49.41,"t":"2025-05-15T04:00:00Z","v":198728,"vw":49.716111},{"c":50.37,"h":50.37,"l":49.7318,"n":939,"o":49.82,"t":"2025-05-16T04:00:00Z","v":90297,"vw":50.124461},{"c":50.29,"h":50.29,"l":49.81,"n":1135,"o":49.81,"t":"2025-05-19T04:00:00Z","v":118058,"vw":50.15369},{"c":50.05,"h":50.3452,"l":49.964,"n":946,"o":50.22,"t":"2025-05-20T04:00:00Z","v":81985,"vw":50.151039},{"c":48.73,"h":49.65,"l":48.73,"n":1007,"o":49.61,"t":"2025-05-21T04:00:00Z","v":102044,"vw":49.202275},{"c":48.59,"h":48.88,"l":48.27,"n":804,"o":48.61,"t":"2025-05-22T04:00:00Z","v":85046,"vw":48.596349},{"c":48.5,"h":48.6699,"l":48.02,"n":905,"o":48.02,"t":"2025-05-23T04:00:00Z","v":118374,"vw":48.390072},{"c":49.49,"h":49.52,"l":48.7101,"n":895,"o":49.08,"t":"2025-05-27T04:00:00Z","v":79808,"vw":49.28988},{"c":49.01,"h":49.59,"l":48.93,"n":1712,"o":49.59,"t":"2025-05-28T04:00:00Z","v":168990,"vw":49.183009},{"c":49.24,"h":49.24,"l":48.72,"n":1025,"o":49.22,"t":"2025-05-29T04:00:00Z","v":121627,"vw":49.036075},{"c":49.01,"h":49.2,"l":48.7309,"n":980,"o":48.96,"t":"2025-05-30T04:00:00Z","v":84064,"vw":48.979163},{"c":48.87,"h":48.96,"l":48.32,"n":919,"o":48.96,"t":"2025-06-02T04:00:00Z","v":97565,"vw":48.696684},{"c":49.28,"h":49.4128,"l":48.5923,"n":1092,"o":48.82,"t":"2025-06-03T04:00:00Z","v":158186,"vw":49.218663},{"c":48.96,"h":49.39,"l":48.96,"n":1236,"o":49.39,"t":"2025-06-04T04:00:00Z","v":145532,"vw":49.191464},{"c":48.9,"h":49.1696,"l":48.7031,"n":968,"o":49.1,"t":"2025-06-05T04:00:00Z","v":106459,"vw":48.958015},{"c":49.46,"h":49.5168,"l":49.1529,"n":848,"o":49.34,"t":"2025-06-06T04:00:00Z","v":76443,"vw":49.367013},{"c":49.62,"h":49.88,"l":49.39,"n":1015,"o":49.64,"t":"2025-06-09T04:00:00Z","v":104735,"vw":49.690395},{"c":49.86,"h":49.98,"l":49.5756,"n":1322,"o":49.78,"t":"2025-06-10T04:00:00Z","v":215197,"vw":49.810188},{"c":49.59,"h":50.07,"l":49.52,"n":952,"o":49.97,"t":"2025-06-11T04:00:00Z","v":120915,"vw":49.772753},{"c":49.76,"h":49.76,"l":49.285,"n":1140,"o":49.41,"t":"2025-06-12T04:00:00Z","v":137768,"vw":49.562921},{"c":49.09,"h":49.562,"l":48.98,"n":900,"o":49.4,"t":"2025-06-13T04:00:00Z","v":92956,"vw":49.314315},{"c":49.36,"h":49.7,"l":49.31,"n":982,"o":49.42,"t":"2025-06-16T04:00:00Z","v":130791,"vw":49.420769},{"c":48.96,"h":49.3699,"l":48.96,"n":1260,"o":49.21,"t":"2025-06-17T04:00:00Z","v":107838,"vw":49.133124},{"c":49.19,"h":49.51,"l":48.95,"n":876,"o":49.07,"t":"2025-06-18T04:00:00Z","v":129747,"vw":49.301777},{"c":49.27,"h":49.4869,"l":49.0683,"n":1018,"o":49.35,"t":"2025-06-20T04:00:00Z","v":104245,"vw":49.270293},{"c":49.74,"h":49.8,"l":49.02,"n":1061,"o":49.27,"t":"2025-06-23T04:00:00Z","v":146599,"vw":49.523427},{"c":50.05,"h":50.21,"l":49.8781,"n":1214,"o":50.04,"t":"2025-06-24T04:00:00Z","v":92590,"vw":50.104124},{"c":49.31,"h":49.9,"l":49.305,"n":1084,"o":49.9,"t":"2025-06-25T04:00:00Z","v":215972,"vw":49.419186},{"c":49.92,"h":49.98,"l":49.51,"n":1110,"o":49.51,"t":"2025-06-26T04:00:00Z","v":142884,"vw":49.813491},{"c":49.97,"h":50.33,"l":49.76,"n":913,"o":50.12,"t":"2025-06-27T04:00:00Z","v":138424,"vw":50.097102},{"c":50.12,"h":50.14,"l":49.878,"n":1139,"o":50.13,"t":"2025-06-30T04:00:00Z","v":122123,"vw":50.019662},{"c":50.95,"h":51.38,"l":49.98,"n":1237,"o":49.98,"t":"2025-07-01T04:00:00Z","v":233342,"vw":51.006205},{"c":51.42,"h":51.42,"l":50.7808,"n":2144,"o":51.1,"t":"2025-07-02T04:00:00Z","v":138211,"vw":51.073196},{"c":51.63,"h":51.74,"l":51.48,"n":1195,"o":51.51,"t":"2025-07-03T04:00:00Z","v":102262,"vw":51.610597},{"c":51.11,"h":51.65,"l":50.83,"n":1014,"o":51.39,"t":"2025-07-07T04:00:00Z","v":118896,"vw":51.183557},{"c":51.29,"h":51.5535,"l":51.08,"n":798,"o":51.09,"t":"2025-07-08T04:00:00Z","v":202222,"vw":51.365149},{"c":51.44,"h":51.6199,"l":51.0901,"n":821,"o":51.56,"t":"2025-07-09T04:00:00Z","v":81134,"vw":51.331856},{"c":51.74,"h":51.934,"l":51.27,"n":917,"o":51.37,"t":"2025-07-10T04:00:00Z","v":102896,"vw":51.761619},{"c":51.34,"h":51.49,"l":51.11,"n":810,"o":51.45,"t":"2025-07-11T04:00:00Z","v":65210,"vw":51.314495},{"c":51.35,"h":51.41,"l":51.04,"n":1070,"o":51.23,"t":"2025-07-14T04:00:00Z","v":128523,"vw":51.264458},{"c":50.39,"h":51.49,"l":50.385,"n":911,"o":51.49,"t":"2025-07-15T04:00:00Z","v":88195,"vw":50.870295},{"c":50.69,"h":50.71,"l":50.04,"n":936,"o":50.6,"t":"2025-07-16T04:00:00Z","v":91090,"vw":50.504973},{"c":51.13,"h":51.15,"l":50.5356,"n":888,"o":50.6,"t":"2025-07-17T04:00:00Z","v":89363,"vw":50.925198},{"c":51.09,"h":51.32,"l":50.91,"n":781,"o":51.32,"t":"2025-07-18T04:00:00Z","v":119084,"vw":51.069885},{"c":50.74,"h":51.3,"l":50.74,"n":1049,"o":51.2,"t":"2025-07-21T04:00:00Z","v":117550,"vw":51.11096},{"c":51.52,"h":51.6399,"l":50.94,"n":750,"o":50.94,"t":"2025-07-22T04:00:00Z","v":74146,"vw":51.339888},{"c":51.8,"h":51.89,"l":51.6679,"n":822,"o":51.85,"t":"2025-07-23T04:00:00Z","v":90807,"vw":51.792827},{"c":51.34,"h":51.815,"l":51.34,"n":906,"o":51.71,"t":"2025-07-24T04:00:00Z","v":87995,"vw":51.594718},{"c":51.61,"h":51.65,"l":51.1719,"n":759,"o":51.53,"t":"2025-07-25T04:00:00Z","v":78569,"vw":51.451498},{"c":51.26,"h":51.59,"l":51.2,"n":1026,"o":51.59,"t":"2025-07-28T04:00:00Z","v":116556,"vw":51.413114},{"c":51.28,"h":51.43,"l":51.14,"n":1096,"o":51.41,"t":"2025-07-29T04:00:00Z","v":108334,"vw":51.269738},{"c":50.85,"h":51.39,"l":50.55,"n":1011,"o":51.39,"t":"2025-07-30T04:00:00Z","v":106261,"vw":51.194919},{"c":50.61,"h":51,"l":50.47,"n":1137,"o":50.63,"t":"2025-07-31T04:00:00Z","v":137715,"vw":50.746231},{"c":50.02,"h":50.25,"l":49.4358,"n":1349,"o":50.25,"t":"2025-08-01T04:00:00Z","v":145869,"vw":49.874094},{"c":50.63,"h":50.655,"l":50.0701,"n":1294,"o":50.2,"t":"2025-08-04T04:00:00Z","v":140537,"vw":50.515765},{"c":50.74,"h":50.8697,"l":50.3502,"n":974,"o":50.74,"t":"2025-08-05T04:00:00Z","v":124168,"vw":50.651485},{"c":50.68,"h":50.9698,"l":50.67,"n":925,"o":50.89,"t":"2025-08-06T04:00:00Z","v":101436,"vw":50.786181},{"c":50.53,"h":51.13,"l":50.3416,"n":943,"o":51.13,"t":"2025-08-07T04:00:00Z","v":109164,"vw":50.596289},{"c":50.71,"h":50.9201,"l":50.5869,"n":1067,"o":50.79,"t":"2025-08-08T04:00:00Z","v":154227,"vw":50.783989},{"c":50.55,"h":50.89,"l":50.45,"n":1642,"o":50.71,"t":"2025-08-11T04:00:00Z","v":151640,"vw":50.556129},{"c":51.55,"h":51.55,"l":50.6973,"n":868,"o":50.83,"t":"2025-08-12T04:00:00Z","v":87086,"vw":51.24306},{"c":52.47,"h":52.47,"l":51.574,"n":1041,"o":51.63,"t":"2025-08-13T04:00:00Z","v":102904,"vw":52.019626},{"c":51.89,"h":52.01,"l":51.67,"n":1170,"o":51.93,"t":"2025-08-14T04:00:00Z","v":122895,"vw":51.866699},{"c":51.57,"h":52.0942,"l":51.57,"n":1077,"o":51.99,"t":"2025-08-15T04:00:00Z","v":113508,"vw":51.721744},{"c":51.54,"h":51.66,"l":51.46,"n":1082,"o":51.64,"t":"2025-08-18T04:00:00Z","v":90700,"vw":51.534003},{"c":51.9,"h":52.17,"l":51.62,"n":1375,"o":51.62,"t":"2025-08-19T04:00:00Z","v":176455,"vw":51.856754},{"c":51.72,"h":52.08,"l":51.63,"n":919,"o":51.93,"t":"2025-08-20T04:00:00Z","v":88810,"vw":51.788803},{"c":51.71,"h":51.85,"l":51.4901,"n":1363,"o":51.56,"t":"2025-08-21T04:00:00Z","v":142268,"vw":51.696511},{"c":53.07,"h":53.27,"l":51.94,"n":1072,"o":51.94,"t":"2025-08-22T04:00:00Z","v":104521,"vw":52.971825},{"c":52.76,"h":53.06,"l":52.755,"n":901,"o":52.96,"t":"2025-08-25T04:00:00Z","v":90205,"vw":52.852926},{"c":52.68,"h":52.825,"l":52.5721,"n":1049,"o":52.62,"t":"2025-08-26T04:00:00Z","v":130760,"vw":52.709615},{"c":53,"h":53.125,"l":52.57,"n":1305,"o":52.57,"t":"2025-08-27T04:00:00Z","v":143919,"vw":52.943328},{"c":52.76,"h":53.09,"l":52.4607,"n":1362,"o":53.09,"t":"2025-08-28T04:00:00Z","v":147034,"vw":52.692735},{"c":52.76,"h":53.03,"l":52.605,"n":1398,"o":52.73,"t":"2025-08-29T04:00:00Z","v":158030,"vw":52.704793},{"c":52.4,"h":52.43,"l":52.0299,"n":1466,"o":52.27,"t":"2025-09-02T04:00:00Z","v":157849,"vw":52.242548},{"c":52.3,"h":52.62,"l":52.0516,"n":1327,"o":52.28,"t":"2025-09-03T04:00:00Z","v":166274,"vw":52.219913},{"c":52.95,"h":52.95,"l":52.3524,"n":1582,"o":52.48,"t":"2025-09-04T04:00:00Z","v":217646,"vw":52.6133},{"c":52.99,"h":53.43,"l":52.6405,"n":924,"o":53.08,"t":"2025-09-05T04:00:00Z","v":117453,"vw":52.920131},{"c":52.88,"h":52.96,"l":52.4338,"n":1217,"o":52.96,"t":"2025-09-08T04:00:00Z","v":114241,"vw":52.745151},{"c":52.4,"h":52.79,"l":52.3757,"n":1112,"o":52.79,"t":"2025-09-09T04:00:00Z","v":109216,"vw":52.50474},{"c":52.44,"h":52.625,"l":52.1901,"n":926,"o":52.4,"t":"2025-09-10T04:00:00Z","v":100240,"vw":52.376462},{"c":53.28,"h":53.28,"l":52.4847,"n":960,"o":52.53,"t":"2025-09-11T04:00:00Z","v":113096,"vw":52.993535},{"c":52.79,"h":53.2353,"l":52.765,"n":964,"o":53.16,"t":"2025-09-12T04:00:00Z","v":122299,"vw":52.920834},{"c":52.48,"h":52.99,"l":52.4602,"n":1228,"o":52.88,"t":"2025-09-15T04:00:00Z","v":152942,"vw":52.646475},{"c":52.35,"h":52.57,"l":52.1409,"n":1027,"o":52.57,"t":"2025-09-16T04:00:00Z","v":116091,"vw":52.265933},{"c":52.36,"h":53.25,"l":52.115,"n":915,"o":52.48,"t":"2025-09-17T04:00:00Z","v":100848,"vw":52.629662},{"c":52.85,"h":52.95,"l":52.4235,"n":1504,"o":52.46,"t":"2025-09-18T04:00:00Z","v":177175,"vw":52.755337},{"c":52.39,"h":52.89,"l":52.3752,"n":1426,"o":52.89,"t":"2025-09-19T04:00:00Z","v":132149,"vw":52.518988},{"c":52.36,"h":52.43,"l":52.1203,"n":1103,"o":52.33,"t":"2025-09-22T04:00:00Z","v":189285,"vw":52.296931},{"c":52.46,"h":52.915,"l":52.34,"n":1095,"o":52.43,"t":"2025-09-23T04:00:00Z","v":140482,"vw":52.553431},{"c":52.35,"h":52.6563,"l":52.26,"n":1017,"o":52.55,"t":"2025-09-24T04:00:00Z","v":97994,"vw":52.415693},{"c":51.81,"h":52.0189,"l":51.6,"n":1129,"o":51.94,"t":"2025-09-25T04:00:00Z","v":115003,"vw":51.792468},{"c":52.3,"h":52.47,"l":51.96,"n":1406,"o":51.96,"t":"2025-09-26T04:00:00Z","v":208703,"vw":52.247214},{"c":52.11,"h":52.57,"l":51.93,"n":1115,"o":52.57,"t":"2025-09-29T04:00:00Z","v":141812,"vw":52.115788},{"c":52.3,"h":52.3,"l":51.8,"n":1526,"o":52.1,"t":"2025-09-30T04:00:00Z","v":207028,"vw":51.986119},{"c":52.2,"h":52.37,"l":52.0714,"n":1356,"o":52.18,"t":"2025-10-01T04:00:00Z","v":119312,"vw":52.232538},{"c":52.27,"h":52.33,"l":51.8714,"n":1024,"o":52.22,"t":"2025-10-02T04:00:00Z","v":108335,"vw":52.135919},{"c":52.54,"h":52.7461,"l":52.38,"n":1037,"o":52.38,"t":"2025-10-03T04:00:00Z","v":102994,"vw":52.575304},{"c":52.48,"h":52.74,"l":52.35,"n":919,"o":52.74,"t":"2025-10-06T04:00:00Z","v":86392,"vw":52.557857},{"c":52.07,"h":52.59,"l":51.95,"n":1073,"o":52.56,"t":"2025-10-07T04:00:00Z","v":118796,"vw":52.124538},{"c":52.08,"h":52.255,"l":51.8768,"n":1113,"o":52.18,"t":"2025-10-08T04:00:00Z","v":242423,"vw":52.099185},{"c":51.44,"h":52.201,"l":51.3307,"n":1268,"o":52.12,"t":"2025-10-09T04:00:00Z","v":231415,"vw":51.577062},{"c":50.24,"h":51.61,"l":50.18,"n":1372,"o":51.57,"t":"2025-10-10T04:00:00Z","v":134090,"vw":50.785765},{"c":50.78,"h":50.99,"l":50.52,"n":1107,"o":50.68,"t":"2025-10-13T04:00:00Z","v":129699,"vw":50.767727},{"c":51.52,"h":51.725,"l":50.44,"n":1220,"o":50.44,"t":"2025-10-14T04:00:00Z","v":142597,"vw":51.348215},{"c":51.46,"h":51.981,"l":51.145,"n":1245,"o":51.87,"t":"2025-10-15T04:00:00Z","v":157784,"vw":51.485871},{"c":50.69,"h":51.46,"l":50.5,"n":1039,"o":51.46,"t":"2025-10-16T04:00:00Z","v":93966,"vw":50.900783},{"c":50.96,"h":51.02,"l":50.66,"n":879,"o":50.74,"t":"2025-10-17T04:00:00Z","v":91867,"vw":50.842384},{"c":51.4,"h":51.5097,"l":51.2,"n":866,"o":51.26,"t":"2025-10-20T04:00:00Z","v":89869,"vw":51.377681},{"c":51.68,"h":51.84,"l":51.3346,"n":868,"o":51.46,"t":"2025-10-21T04:00:00Z","v":101884,"vw":51.666709},{"c":51.43,"h":51.79,"l":51.28,"n":1216,"o":51.67,"t":"2025-10-22T04:00:00Z","v":144170,"vw":51.586199},{"c":51.64,"h":51.79,"l":51.275,"n":1094,"o":51.57,"t":"2025-10-23T04:00:00Z","v":167159,"vw":51.667232},{"c":51.69,"h":52.09,"l":51.69,"n":1161,"o":52.09,"t":"2025-10-24T04:00:00Z","v":155946,"vw":51.89027},{"c":51.87,"h":52.04,"l":51.7128,"n":1018,"o":52.02,"t":"2025-10-27T04:00:00Z","v":140963,"vw":51.840687},{"c":51.28,"h":51.76,"l":51.2501,"n":2543,"o":51.76,"t":"2025-10-28T04:00:00Z","v":371237,"vw":51.472407},{"c":50.75,"h":51.36,"l":50.51,"n":1473,"o":51.14,"t":"2025-10-29T04:00:00Z","v":200472,"vw":51.046861},{"c":50.54,"h":51.0798,"l":50.5,"n":1303,"o":50.51,"t":"2025-10-30T04:00:00Z","v":159206,"vw":50.735517},{"c":50.57,"h":50.63,"l":50.1522,"n":1304,"o":50.41,"t":"2025-10-31T04:00:00Z","v":165693,"vw":50.432029},{"c":50.51,"h":50.51,"l":49.91,"n":1241,"o":50.39,"t":"2025-11-03T05:00:00Z","v":149881,"vw":50.258658},{"c":50.36,"h":50.3926,"l":50.08,"n":1090,"o":50.12,"t":"2025-11-04T05:00:00Z","v":135480,"vw":50.276002},{"c":50.63,"h":50.9094,"l":50.32,"n":992,"o":50.32,"t":"2025-11-05T05:00:00Z","v":140353,"vw":50.730891},{"c":50.22,"h":50.86,"l":50.13,"n":1140,"o":50.57,"t":"2025-11-06T05:00:00Z","v":120910,"vw":50.376798},{"c":50.88,"h":50.88,"l":50.07,"n":957,"o":50.07,"t":"2025-11-07T05:00:00Z","v":112467,"vw":50.455268},{"c":50.99,"h":51.19,"l":50.6451,"n":1186,"o":51.04,"t":"2025-11-10T05:00:00Z","v":133065,"vw":50.927755},{"c":51.26,"h":51.43,"l":51.0552,"n":903,"o":51.07,"t":"2025-11-11T05:00:00Z","v":120554,"vw":51.273063},{"c":51.41,"h":51.7173,"l":51.33,"n":987,"o":51.33,"t":"2025-11-12T05:00:00Z","v":123504,"vw":51.4947},{"c":51.01,"h":51.61,"l":50.95,"n":1061,"o":51.32,"t":"2025-11-13T05:00:00Z","v":147330,"vw":51.190483},{"c":50.85,"h":51.03,"l":50.62,"n":1355,"o":50.64,"t":"2025-11-14T05:00:00Z","v":163986,"vw":50.837096},{"c":49.97,"h":50.93,"l":49.81,"n":1308,"o":50.8,"t":"2025-11-17T05:00:00Z","v":162727,"vw":50.306297},{"c":50.12,"h":50.3112,"l":49.696,"n":1273,"o":49.7,"t":"2025-11-18T05:00:00Z","v":175399,"vw":50.032586},{"c":50.01,"h":50.17,"l":49.79,"n":1029,"o":50.07,"t":"2025-11-19T05:00:00Z","v":127162,"vw":49.99423},{"c":49.64,"h":50.6777,"l":49.57,"n":1600,"o":50.42,"t":"2025-11-20T05:00:00Z","v":316302,"vw":50.181212},{"c":50.71,"h":50.985,"l":49.77,"n":1311,"o":49.77,"t":"2025-11-21T05:00:00Z","v":176035,"vw":50.549942},{"c":50.76,"h":50.9365,"l":50.425,"n":1163,"o":50.64,"t":"2025-11-24T05:00:00Z","v":296252,"vw":50.720995},{"c":51.59,"h":51.75,"l":50.89,"n":1025,"o":50.98,"t":"2025-11-25T05:00:00Z","v":126658,"vw":51.564108},{"c":51.87,"h":52.19,"l":51.5951,"n":1065,"o":51.62,"t":"2025-11-26T05:00:00Z","v":138120,"vw":52.002394},{"c":52.03,"h":52.12,"l":51.8327,"n":434,"o":52,"t":"2025-11-28T05:00:00Z","v":41608,"vw":52.033456},{"c":51.93,"h":52.2298,"l":51.65,"n":1119,"o":51.65,"t":"2025-12-01T05:00:00Z","v":116060,"vw":52.026892},{"c":51.61,"h":52,"l":51.55,"n":1029,"o":52,"t":"2025-12-02T05:00:00Z","v":92277,"vw":51.690092},{"c":52.04,"h":52.1,"l":51.66,"n":1050,"o":51.66,"t":"2025-12-03T05:00:00Z","v":123491,"vw":51.989553},{"c":52.01,"h":52.255,"l":51.9455,"n":1520,"o":51.99,"t":"2025-12-04T05:00:00Z","v":247589,"vw":52.077298},{"c":52.04,"h":52.32,"l":51.965,"n":1257,"o":52,"t":"2025-12-05T05:00:00Z","v":142003,"vw":52.171107},{"c":51.66,"h":52.04,"l":51.66,"n":1666,"o":52.04,"t":"2025-12-08T05:00:00Z","v":248283,"vw":51.858809},{"c":51.58,"h":51.99,"l":51.58,"n":1152,"o":51.59,"t":"2025-12-09T05:00:00Z","v":146470,"vw":51.782695},{"c":52.54,"h":52.633,"l":51.62,"n":1232,"o":51.66,"t":"2025-12-10T05:00:00Z","v":141031,"vw":52.063775},{"c":53.01,"h":53.11,"l":52.5,"n":1423,"o":52.5,"t":"2025-12-11T05:00:00Z","v":254582,"vw":52.953765},{"c":52.77,"h":53.275,"l":52.63,"n":1405,"o":53.19,"t":"2025-12-12T05:00:00Z","v":315686,"vw":52.864908},{"c":52.74,"h":53.06,"l":52.5,"n":1345,"o":53.03,"t":"2025-12-15T05:00:00Z","v":248415,"vw":52.738881},{"c":52.27,"h":52.7776,"l":52.0967,"n":1067,"o":52.76,"t":"2025-12-16T05:00:00Z","v":130877,"vw":52.374095},{"c":52.44,"h":52.88,"l":52.34,"n":1176,"o":52.34,"t":"2025-12-17T05:00:00Z","v":275052,"vw":52.45448},{"c":52.47,"h":52.93,"l":52.385,"n":1067,"o":52.71,"t":"2025-12-18T05:00:00Z","v":146597,"vw":52.59465},{"c":52.42,"h":52.56,"l":52.26,"n":826,"o":52.39,"t":"2025-12-19T05:00:00Z","v":215380,"vw":52.422398},{"c":52.69,"h":52.83,"l":52.53,"n":947,"o":52.53,"t":"2025-12-22T05:00:00Z","v":103689,"vw":52.684976},{"c":52.48,"h":52.7613,"l":52.38,"n":1241,"o":52.67,"t":"2025-12-23T05:00:00Z","v":185347,"vw":52.498593},{"c":52.62,"h":52.68,"l":52.3901,"n":576,"o":52.47,"t":"2025-12-24T05:00:00Z","v":71279,"vw":52.546951},{"c":52.3,"h":52.39,"l":52.11,"n":844,"o":52.39,"t":"2025-12-26T05:00:00Z","v":184722,"vw":52.269978},{"c":52.12,"h":52.47,"l":52.0743,"n":1332,"o":52.29,"t":"2025-12-29T05:00:00Z","v":215149,"vw":52.185461},{"c":52.14,"h":52.2899,"l":52.07,"n":1137,"o":52.24,"t":"2025-12-30T05:00:00Z","v":187816,"vw":52.150025},{"c":51.6,"h":52.025,"l":51.56,"n":1173,"o":52.02,"t":"2025-12-31T05:00:00Z","v":148292,"vw":51.728835},{"c":52.1,"h":52.22,"l":51.3139,"n":2670,"o":51.64,"t":"2026-01-02T05:00:00Z","v":204303,"vw":51.861839},{"c":52.63,"h":52.8521,"l":52.1,"n":3008,"o":52.1,"t":"2026-01-05T05:00:00Z","v":507030,"vw":52.559831},{"c":53.09,"h":53.17,"l":52.41,"n":1412,"o":52.47,"t":"2026-01-06T05:00:00Z","v":186200,"vw":52.907706},{"c":52.51,"h":53.22,"l":52.44,"n":1329,"o":53.22,"t":"2026-01-07T05:00:00Z","v":179766,"vw":52.626667},{"c":53.35,"h":53.5341,"l":52.37,"n":1098,"o":52.37,"t":"2026-01-08T05:00:00Z","v":125057,"vw":53.239744},{"c":53.6,"h":53.79,"l":53.32,"n":1129,"o":53.54,"t":"2026-01-09T05:00:00Z","v":139312,"vw":53.616032},{"c":53.4,"h":53.56,"l":53.24,"n":1837,"o":53.43,"t":"2026-01-12T05:00:00Z","v":246298,"vw":53.423324},{"c":53.45,"h":53.65,"l":53.2301,"n":1051,"o":53.58,"t":"2026-01-13T05:00:00Z","v":129030,"vw":53.455333},{"c":53.8,"h":53.8906,"l":53.44,"n":1223,"o":53.44,"t":"2026-01-14T05:00:00Z","v":153524,"vw":53.694092},{"c":54.29,"h":54.38,"l":53.915,"n":1141,"o":53.93,"t":"2026-01-15T05:00:00Z","v":123084,"vw":54.261196},{"c":54.12,"h":54.23,"l":53.99,"n":1098,"o":54.17,"t":"2026-01-16T05:00:00Z","v":140127,"vw":54.111814},{"c":53.38,"h":53.89,"l":53.2655,"n":1432,"o":53.66,"t":"2026-01-20T05:00:00Z","v":178154,"vw":53.498909},{"c":54.38,"h":54.549,"l":53.74,"n":1498,"o":53.74,"t":"2026-01-21T05:00:00Z","v":268750,"vw":54.190097},{"c":54.32,"h":54.835,"l":54.2868,"n":1361,"o":54.53,"t":"2026-01-22T05:00:00Z","v":210186,"vw":54.507349},{"c":53.89,"h":54.38,"l":53.715,"n":1505,"o":54.38,"t":"2026-01-23T05:00:00Z","v":154832,"vw":54.058766},{"c":53.9,"h":54.2,"l":53.706,"n":1833,"o":54.07,"t":"2026-01-26T05:00:00Z","v":214125,"vw":53.904271},{"c":53.77,"h":54.02,"l":53.68,"n":1321,"o":53.84,"t":"2026-01-27T05:00:00Z","v":126385,"vw":53.80656},{"c":53.44,"h":53.86,"l":53.3501,"n":1060,"o":53.77,"t":"2026-01-28T05:00:00Z","v":117186,"vw":53.615905},{"c":53.69,"h":53.9883,"l":53.28,"n":1277,"o":53.72,"t":"2026-01-29T05:00:00Z","v":123626,"vw":53.578046},{"c":53.57,"h":53.67,"l":53.07,"n":1076,"o":53.38,"t":"2026-01-30T05:00:00Z","v":206331,"vw":53.401624},{"c":53.75,"h":53.89,"l":53.32,"n":1571,"o":53.36,"t":"2026-02-02T05:00:00Z","v":177735,"vw":53.721827},{"c":53.98,"h":54.3957,"l":53.59,"n":1604,"o":53.79,"t":"2026-02-03T05:00:00Z","v":167013,"vw":53.941608},{"c":54.99,"h":55.245,"l":54.29,"n":2124,"o":54.29,"t":"2026-02-04T05:00:00Z","v":268150,"vw":54.953943},{"c":54.72,"h":55.04,"l":54.51,"n":1109,"o":54.84,"t":"2026-02-05T05:00:00Z","v":130242,"vw":54.793276},{"c":55.78,"h":55.88,"l":55.16,"n":1705,"o":55.16,"t":"2026-02-06T05:00:00Z","v":196275,"vw":55.696817},{"c":55.88,"h":56.0393,"l":55.5301,"n":1273,"o":55.76,"t":"2026-02-09T05:00:00Z","v":226855,"vw":55.912918},{"c":56.3,"h":56.48,"l":56.01,"n":1069,"o":56.01,"t":"2026-02-10T05:00:00Z","v":120527,"vw":56.331154},{"c":56.39,"h":56.7592,"l":56.21,"n":1074,"o":56.57,"t":"2026-02-11T05:00:00Z","v":118433,"vw":56.400074},{"c":55.61,"h":56.99,"l":55.29,"n":1277,"o":56.66,"t":"2026-02-12T05:00:00Z","v":112564,"vw":55.847837},{"c":56.01,"h":56.238,"l":55.36,"n":938,"o":55.55,"t":"2026-02-13T05:00:00Z","v":155085,"vw":55.943699},{"c":55.85,"h":56.23,"l":55.401,"n":980,"o":56.02,"t":"2026-02-17T05:00:00Z","v":98670,"vw":55.860003},{"c":56.08,"h":56.28,"l":55.855,"n":856,"o":55.87,"t":"2026-02-18T05:00:00Z","v":93533,"vw":56.099997},{"c":55.84,"h":56.1047,"l":55.585,"n":939,"o":55.88,"t":"2026-02-19T05:00:00Z","v":108542,"vw":55.821599},{"c":56.14,"h":56.29,"l":55.635,"n":1034,"o":55.84,"t":"2026-02-20T05:00:00Z","v":99289,"vw":55.950733},{"c":55.23,"h":56.21,"l":54.94,"n":1103,"o":56.02,"t":"2026-02-23T05:00:00Z","v":135165,"vw":55.264891},{"c":55.58,"h":55.75,"l":55.29,"n":1593,"o":55.29,"t":"2026-02-24T05:00:00Z","v":223485,"vw":55.570685},{"c":55.5,"h":55.77,"l":55,"n":3624,"o":55.77,"t":"2026-02-25T05:00:00Z","v":244469,"vw":55.372379},{"c":56.01,"h":56.14,"l":55.59,"n":1096,"o":55.72,"t":"2026-02-26T05:00:00Z","v":124727,"vw":55.908319},{"c":55.58,"h":55.64,"l":55.205,"n":969,"o":55.64,"t":"2026-02-27T05:00:00Z","v":86562,"vw":55.457427},{"c":55.75,"h":55.895,"l":54.85,"n":1395,"o":55.09,"t":"2026-03-02T05:00:00Z","v":132803,"vw":55.611601},{"c":55.09,"h":55.2999,"l":54,"n":1047,"o":54.77,"t":"2026-03-03T05:00:00Z","v":115351,"vw":54.790728},{"c":55.13,"h":55.26,"l":54.7165,"n":902,"o":55.26,"t":"2026-03-04T05:00:00Z","v":91746,"vw":55.102122},{"c":54.52,"h":55.085,"l":54.19,"n":1467,"o":54.81,"t":"2026-03-05T05:00:00Z","v":123449,"vw":54.5411},{"c":53.68,"h":53.76,"l":53.14,"n":1090,"o":53.76,"t":"2026-03-06T05:00:00Z","v":86451,"vw":53.549785},{"c":53.49,"h":53.69,"l":52.26,"n":1167,"o":53.13,"t":"2026-03-09T04:00:00Z","v":118886,"vw":52.869207},{"c":53.11,"h":53.9099,"l":53.055,"n":1017,"o":53.44,"t":"2026-03-10T04:00:00Z","v":105586,"vw":53.486347},{"c":52.94,"h":53.15,"l":52.6601,"n":899,"o":53.01,"t":"2026-03-11T04:00:00Z","v":92598,"vw":52.877873},{"c":52.34,"h":52.89,"l":52.2784,"n":1110,"o":52.58,"t":"2026-03-12T04:00:00Z","v":121348,"vw":52.581882},{"c":52.26,"h":52.89,"l":52.17,"n":1023,"o":52.69,"t":"2026-03-13T04:00:00Z","v":107611,"vw":52.370789},{"c":52.39,"h":52.93,"l":52.39,"n":984,"o":52.68,"t":"2026-03-16T04:00:00Z","v":104276,"vw":52.554985},{"c":52.74,"h":53.135,"l":52.74,"n":901,"o":52.81,"t":"2026-03-17T04:00:00Z","v":101277,"vw":52.890731},{"c":52.17,"h":52.6661,"l":52.13,"n":991,"o":52.53,"t":"2026-03-18T04:00:00Z","v":89589,"vw":52.444136},{"c":52.04,"h":52.34,"l":51.6,"n":1177,"o":51.74,"t":"2026-03-19T04:00:00Z","v":113938,"vw":51.87136},{"c":51.28,"h":51.95,"l":51.04,"n":892,"o":51.95,"t":"2026-03-20T04:00:00Z","v":93588,"vw":51.46011},{"c":51.92,"h":52.6404,"l":51.85,"n":1364,"o":52.07,"t":"2026-03-23T04:00:00Z","v":144426,"vw":52.206065},{"c":52.3,"h":52.6816,"l":51.67,"n":1267,"o":51.74,"t":"2026-03-24T04:00:00Z","v":157648,"vw":52.407972},{"c":52.61,"h":52.92,"l":52.12,"n":1776,"o":52.73,"t":"2026-03-25T04:00:00Z","v":210991,"vw":52.645622},{"c":52.27,"h":52.76,"l":52.12,"n":1380,"o":52.12,"t":"2026-03-26T04:00:00Z","v":150288,"vw":52.351433},{"c":51.69,"h":52.29,"l":51.59,"n":1363,"o":52.15,"t":"2026-03-27T04:00:00Z","v":194037,"vw":51.91429},{"c":51.62,"h":52.25,"l":51.47,"n":1722,"o":52.15,"t":"2026-03-30T04:00:00Z","v":221413,"vw":51.898343},{"c":52.54,"h":52.9,"l":51.87,"n":1431,"o":52.16,"t":"2026-03-31T04:00:00Z","v":148262,"vw":52.333623},{"c":52.76,"h":52.96,"l":52.595,"n":1305,"o":52.64,"t":"2026-04-01T04:00:00Z","v":148171,"vw":52.787212},{"c":52.84,"h":53,"l":52.23,"n":1168,"o":52.37,"t":"2026-04-02T04:00:00Z","v":162318,"vw":52.52968},{"c":53.04,"h":53.0934,"l":52.605,"n":1286,"o":52.74,"t":"2026-04-06T04:00:00Z","v":146963,"vw":52.895503},{"c":53.1,"h":53.33,"l":52.93,"n":1425,"o":52.96,"t":"2026-04-07T04:00:00Z","v":321882,"vw":53.115827},{"c":54.18,"h":54.3,"l":53.9204,"n":1113,"o":53.93,"t":"2026-04-08T04:00:00Z","v":119606,"vw":54.099662},{"c":54.46,"h":54.62,"l":53.9901,"n":1018,"o":54,"t":"2026-04-09T04:00:00Z","v":110602,"vw":54.347648},{"c":54.17,"h":54.52,"l":54.073,"n":995,"o":54.52,"t":"2026-04-10T04:00:00Z","v":131624,"vw":54.296428},{"c":54.49,"h":54.49,"l":53.86,"n":1062,"o":54.03,"t":"2026-04-13T04:00:00Z","v":152054,"vw":54.177785},{"c":54.57,"h":54.6894,"l":54.22,"n":1048,"o":54.49,"t":"2026-04-14T04:00:00Z","v":116562,"vw":54.553646},{"c":54.32,"h":54.56,"l":54.1708,"n":1006,"o":54.56,"t":"2026-04-15T04:00:00Z","v":114661,"vw":54.37394},{"c":54.49,"h":54.79,"l":54.32,"n":1064,"o":54.4,"t":"2026-04-16T04:00:00Z","v":152125,"vw":54.502355},{"c":55.25,"h":55.59,"l":54.68,"n":901,"o":54.68,"t":"2026-04-17T04:00:00Z","v":100476,"vw":55.239617},{"c":55.51,"h":55.5645,"l":55.09,"n":1032,"o":55.09,"t":"2026-04-20T04:00:00Z","v":94289,"vw":55.432248},{"c":55.14,"h":55.8612,"l":55.075,"n":1040,"o":55.54,"t":"2026-04-21T04:00:00Z","v":93906,"vw":55.381526},{"c":55.01,"h":55.62,"l":54.88,"n":1016,"o":55.62,"t":"2026-04-22T04:00:00Z","v":105059,"vw":55.091111},{"c":55.31,"h":55.4799,"l":54.8707,"n":898,"o":55.21,"t":"2026-04-23T04:00:00Z","v":87022,"vw":55.283399},{"c":55.05,"h":55.41,"l":55.01,"n":736,"o":55.41,"t":"2026-04-24T04:00:00Z","v":78904,"vw":55.189632},{"c":55.15,"h":55.3187,"l":55.06,"n":1020,"o":55.1,"t":"2026-04-27T04:00:00Z","v":107210,"vw":55.156278},{"c":55.08,"h":55.555,"l":54.86,"n":1120,"o":55.38,"t":"2026-04-28T04:00:00Z","v":160234,"vw":55.046123},{"c":54.73,"h":55.19,"l":54.61,"n":1280,"o":55.14,"t":"2026-04-29T04:00:00Z","v":132128,"vw":54.831791},{"c":55.47,"h":55.555,"l":54.68,"n":929,"o":54.68,"t":"2026-04-30T04:00:00Z","v":81085,"vw":55.334721},{"c":55.22,"h":55.56,"l":55.17,"n":928,"o":55.56,"t":"2026-05-01T04:00:00Z","v":81616,"vw":55.300911},{"c":54.75,"h":55.31,"l":54.55,"n":1506,"o":55.01,"t":"2026-05-04T04:00:00Z","v":154321,"vw":54.853403},{"c":55.21,"h":55.4,"l":54.81,"n":1363,"o":54.86,"t":"2026-05-05T04:00:00Z","v":104298,"vw":55.215942},{"c":55.53,"h":55.81,"l":55.4401,"n":862,"o":55.52,"t":"2026-05-06T04:00:00Z","v":80368,"vw":55.618074},{"c":55.08,"h":55.63,"l":55.005,"n":976,"o":55.63,"t":"2026-05-07T04:00:00Z","v":80293,"vw":55.21374},{"c":55.21,"h":55.425,"l":55,"n":1104,"o":55.36,"t":"2026-05-08T04:00:00Z","v":99639,"vw":55.239732},{"c":54.89,"h":55.45,"l":54.85,"n":1619,"o":55.45,"t":"2026-05-11T04:00:00Z","v":146577,"vw":55.024705},{"c":54.85,"h":54.98,"l":54.265,"n":928,"o":54.98,"t":"2026-05-12T04:00:00Z","v":73346,"vw":54.680758},{"c":54.52,"h":54.75,"l":54.25,"n":878,"o":54.75,"t":"2026-05-13T04:00:00Z","v":110462,"vw":54.457857},{"c":54.65,"h":54.94,"l":54.6,"n":1157,"o":54.75,"t":"2026-05-14T04:00:00Z","v":145129,"vw":54.728664},{"c":54,"h":54.51,"l":53.93,"n":1342,"o":54.51,"t":"2026-05-15T04:00:00Z","v":131281,"vw":54.089377},{"c":54.43,"h":54.6875,"l":54.15,"n":1034,"o":54.19,"t":"2026-05-18T04:00:00Z","v":101133,"vw":54.45859},{"c":54.05,"h":54.35,"l":53.8516,"n":1364,"o":54.33,"t":"2026-05-19T04:00:00Z","v":147472,"vw":54.168426},{"c":54.78,"h":54.78,"l":53.85,"n":1262,"o":54.19,"t":"2026-05-20T04:00:00Z","v":114352,"vw":54.540147},{"c":54.87,"h":54.935,"l":54.16,"n":1794,"o":54.5,"t":"2026-05-21T04:00:00Z","v":154599,"vw":54.578717},{"c":55.25,"h":55.27,"l":54.86,"n":1353,"o":55,"t":"2026-05-22T04:00:00Z","v":127311,"vw":55.156881},{"c":55.52,"h":55.61,"l":55.37,"n":899,"o":55.37,"t":"2026-05-26T04:00:00Z","v":66542,"vw":55.462076},{"c":55.38,"h":55.83,"l":55.32,"n":1190,"o":55.55,"t":"2026-05-27T04:00:00Z","v":117153,"vw":55.531702},{"c":55.38,"h":55.54,"l":55.07,"n":1418,"o":55.29,"t":"2026-05-28T04:00:00Z","v":159601,"vw":55.350537},{"c":55.12,"h":55.335,"l":55.01,"n":1073,"o":55.24,"t":"2026-05-29T04:00:00Z","v":118514,"vw":55.230622},{"c":54.84,"h":54.9554,"l":54.5299,"n":1311,"o":54.81,"t":"2026-06-01T04:00:00Z","v":144407,"vw":54.814747},{"c":55.17,"h":55.261,"l":54.78,"n":1228,"o":54.78,"t":"2026-06-02T04:00:00Z","v":115103,"vw":55.140992},{"c":54.92,"h":55.1486,"l":54.89,"n":1052,"o":55,"t":"2026-06-03T04:00:00Z","v":97549,"vw":55.022272},{"c":55.35,"h":55.515,"l":55.2101,"n":1117,"o":55.24,"t":"2026-06-04T04:00:00Z","v":109605,"vw":55.338078},{"c":55.1,"h":55.44,"l":55.005,"n":1024,"o":55.22,"t":"2026-06-05T04:00:00Z","v":80585,"vw":55.217463},{"c":55.1,"h":55.49,"l":55.06,"n":1449,"o":55.3,"t":"2026-06-08T04:00:00Z","v":123846,"vw":55.299339},{"c":55.78,"h":56.13,"l":55.125,"n":1335,"o":55.51,"t":"2026-06-09T04:00:00Z","v":138743,"vw":55.525385},{"c":55.27,"h":56.21,"l":55.27,"n":1357,"o":55.74,"t":"2026-06-10T04:00:00Z","v":139658,"vw":55.662981},{"c":56.08,"h":56.2,"l":55.45,"n":1409,"o":55.66,"t":"2026-06-11T04:00:00Z","v":135861,"vw":55.910747},{"c":56.65,"h":56.82,"l":56.2316,"n":1109,"o":56.32,"t":"2026-06-12T04:00:00Z","v":108893,"vw":56.6313},{"c":56.47,"h":57.0734,"l":56.39,"n":939,"o":56.95,"t":"2026-06-15T04:00:00Z","v":79201,"vw":56.758814},{"c":56.46,"h":56.886,"l":56.37,"n":1003,"o":56.52,"t":"2026-06-16T04:00:00Z","v":101349,"vw":56.544695},{"c":55.6,"h":56.6709,"l":55.41,"n":842,"o":56.33,"t":"2026-06-17T04:00:00Z","v":131098,"vw":56.309814},{"c":55.87,"h":56,"l":55.68,"n":825,"o":55.9,"t":"2026-06-18T04:00:00Z","v":88713,"vw":55.877384},{"c":55.98,"h":56.2387,"l":55.9,"n":1285,"o":55.9,"t":"2026-06-22T04:00:00Z","v":97809,"vw":56.019198},{"c":55.92,"h":56.19,"l":55.62,"n":902,"o":55.62,"t":"2026-06-23T04:00:00Z","v":69163,"vw":55.967205},{"c":56.2,"h":56.5,"l":55.98,"n":756,"o":55.98,"t":"2026-06-24T04:00:00Z","v":78012,"vw":56.253039},{"c":56.47,"h":56.885,"l":56.3,"n":821,"o":56.32,"t":"2026-06-25T04:00:00Z","v":107336,"vw":56.517367},{"c":56.78,"h":56.78,"l":56.33,"n":1022,"o":56.33,"t":"2026-06-26T04:00:00Z","v":75897,"vw":56.548924},{"c":56.58,"h":56.71,"l":56.27,"n":1145,"o":56.71,"t":"2026-06-29T04:00:00Z","v":133398,"vw":56.468929},{"c":56.52,"h":56.74,"l":56.2901,"n":1080,"o":56.54,"t":"2026-06-30T04:00:00Z","v":121293,"vw":56.577819},{"c":56.48,"h":57.03,"l":56.41,"n":1804,"o":56.45,"t":"2026-07-01T04:00:00Z","v":89647,"vw":56.716644},{"c":56.75,"h":57.0949,"l":56.3601,"n":885,"o":56.86,"t":"2026-07-02T04:00:00Z","v":81486,"vw":56.602409},{"c":56.8,"h":56.863,"l":56.59,"n":1305,"o":56.73,"t":"2026-07-06T04:00:00Z","v":87411,"vw":56.763217},{"c":56.67,"h":57.13,"l":56.65,"n":840,"o":56.93,"t":"2026-07-07T04:00:00Z","v":80478,"vw":56.8169},{"c":55.92,"h":56.5,"l":55.76,"n":775,"o":56.5,"t":"2026-07-08T04:00:00Z","v":70367,"vw":55.9552},{"c":56.2,"h":56.52,"l":55.9875,"n":923,"o":56.15,"t":"2026-07-09T04:00:00Z","v":114086,"vw":56.316455},{"c":56.44,"h":56.6,"l":56.32,"n":1063,"o":56.41,"t":"2026-07-10T04:00:00Z","v":142351,"vw":56.486038},{"c":56.52,"h":56.94,"l":56.46,"n":1054,"o":56.64,"t":"2026-07-13T04:00:00Z","v":109835,"vw":56.575075},{"c":56.64,"h":56.85,"l":56.47,"n":898,"o":56.85,"t":"2026-07-14T04:00:00Z","v":73589,"vw":56.598113},{"c":56.86,"h":57.12,"l":56.69,"n":1114,"o":56.69,"t":"2026-07-15T04:00:00Z","v":98428,"vw":56.835695},{"c":57.71,"h":57.74,"l":56.77,"n":1204,"o":56.77,"t":"2026-07-16T04:00:00Z","v":120007,"vw":57.490212},{"c":57.34,"h":58.0605,"l":57.23,"n":909,"o":57.6,"t":"2026-07-17T04:00:00Z","v":89846,"vw":57.486666},{"c":57,"h":57.52,"l":56.93,"n":980,"o":57.52,"t":"2026-07-20T04:00:00Z","v":77727,"vw":57.160716},{"c":57.23,"h":57.265,"l":56.8922,"n":974,"o":57.22,"t":"2026-07-21T04:00:00Z","v":80971,"vw":57.159236},{"c":57.4,"h":57.67,"l":57.32,"n":961,"o":57.37,"t":"2026-07-22T04:00:00Z","v":75256,"vw":57.435125},{"c":56.97,"h":57.2149,"l":56.79,"n":924,"o":57.16,"t":"2026-07-23T04:00:00Z","v":73796,"vw":56.9757},{"c":57.55,"h":57.73,"l":57.1802,"n":876,"o":57.19,"t":"2026-07-24T04:00:00Z","v":102920,"vw":57.490551},{"c":57.8,"h":58.02,"l":57.62,"n":828,"o":57.65,"t":"2026-07-27T04:00:00Z","v":65909,"vw":57.756536},{"c":58.26,"h":58.3275,"l":57.88,"n":828,"o":57.88,"t":"2026-07-28T04:00:00Z","v":67167,"vw":58.190253},{"c":57.71,"h":58.15,"l":57.6,"n":1104,"o":58.09,"t":"2026-07-29T04:00:00Z","v":89988,"vw":57.854528},{"c":57.57,"h":57.86,"l":56.9901,"n":1156,"o":57.79,"t":"2026-07-30T04:00:00Z","v":144417,"vw":57.399504},{"c":57.52,"h":57.64,"l":57.11,"n":844,"o":57.64,"t":"2026-07-31T04:00:00Z","v":69702,"vw":57.505615},{"c":57.98,"h":58.15,"l":57.56,"n":1046,"o":57.57,"t":"2026-08-03T04:00:00Z","v":126623,"vw":57.881863},{"c":58.69,"h":58.77,"l":57.67,"n":1116,"o":57.9,"t":"2026-08-04T04:00:00Z","v":169657,"vw":58.423471},{"c":58.41,"h":58.865,"l":58.3838,"n":1062,"o":58.79,"t":"2026-08-05T04:00:00Z","v":70264,"vw":58.532401},{"c":57.99,"h":58.76,"l":57.98,"n":1369,"o":58.69,"t":"2026-08-06T04:00:00Z","v":98385,"vw":58.252303},{"c":58.28,"h":58.46,"l":57.79,"n":903,"o":58.01,"t":"2026-08-07T04:00:00Z","v":76640,"vw":58.285838},{"c":58.14,"h":58.2785,"l":57.98,"n":1441,"o":58.17,"t":"2026-08-10T04:00:00Z","v":107401,"vw":58.107989},{"c":58.33,"h":58.5154,"l":58.025,"n":1581,"o":58.12,"t":"2026-08-11T04:00:00Z","v":133558,"vw":58.397565},{"c":58.42,"h":58.47,"l":58.08,"n":1212,"o":58.43,"t":"2026-08-12T04:00:00Z","v":131850,"vw":58.34315},{"c":58.7,"h":58.78,"l":58.4,"n":1492,"o":58.58,"t":"2026-08-13T04:00:00Z","v":145148,"vw":58.546873},{"c":58.9,"h":58.965,"l":58.64,"n":1182,"o":58.73,"t":"2026-08-14T04:00:00Z","v":90792,"vw":58.857065},{"c":58.55,"h":58.8,"l":58.4999,"n":1329,"o":58.74,"t":"2026-08-17T04:00:00Z","v":113832,"vw":58.609453},{"c":58.22,"h":58.71,"l":58.22,"n":1699,"o":58.67,"t":"2026-08-18T04:00:00Z","v":149744,"vw":58.464642},{"c":58.4,"h":58.84,"l":58.33,"n":1425,"o":58.59,"t":"2026-08-19T04:00:00Z","v":191574,"vw":58.601322},{"c":58.08,"h":58.44,"l":58.02,"n":1507,"o":58.15,"t":"2026-08-20T04:00:00Z","v":134841,"vw":58.190133},{"c":58.26,"h":58.385,"l":58.21,"n":1206,"o":58.36,"t":"2026-08-21T04:00:00Z","v":115440,"vw":58.277102},{"c":58.26,"h":58.5799,"l":58.082,"n":1819,"o":58.26,"t":"2026-08-24T04:00:00Z","v":143550,"vw":58.286247},{"c":58.04,"h":58.32,"l":57.89,"n":1213,"o":58.32,"t":"2026-08-25T04:00:00Z","v":111312,"vw":58.032826},{"c":58.15,"h":58.41,"l":57.91,"n":1255,"o":58.01,"t":"2026-08-26T04:00:00Z","v":112955,"vw":58.213872},{"c":58,"h":58.09,"l":57.71,"n":1830,"o":57.96,"t":"2026-08-27T04:00:00Z","v":195989,"vw":57.940485},{"c":57.76,"h":58.4,"l":57.66,"n":1337,"o":58.22,"t":"2026-08-28T04:00:00Z","v":139611,"vw":57.92587},{"c":57.4,"h":57.73,"l":57.32,"n":973,"o":57.73,"t":"2026-08-31T04:00:00Z","v":70065,"vw":57.401608},{"c":57.04,"h":57.49,"l":56.95,"n":1297,"o":57.33,"t":"2026-09-01T04:00:00Z","v":125298,"vw":57.14929},{"c":57.57,"h":57.78,"l":57.185,"n":1526,"o":57.21,"t":"2026-09-02T04:00:00Z","v":149863,"vw":57.604582},{"c":57.89,"h":57.99,"l":57.525,"n":1280,"o":57.85,"t":"2026-09-03T04:00:00Z","v":93497,"vw":57.817718},{"c":57.77,"h":58.05,"l":57.57,"n":1344,"o":57.57,"t":"2026-09-04T04:00:00Z","v":133498,"vw":57.84392},{"c":57.35,"h":57.85,"l":57.35,"n":1496,"o":57.73,"t":"2026-09-08T04:00:00Z","v":180253,"vw":57.564577},{"c":56.8,"h":57.32,"l":56.77,"n":1827,"o":57.32,"t":"2026-09-09T04:00:00Z","v":511501,"vw":56.813134},{"c":56.47,"h":56.88,"l":56.41,"n":1354,"o":56.81,"t":"2026-09-10T04:00:00Z","v":115212,"vw":56.56008},{"c":56.78,"h":57.1,"l":56.62,"n":1907,"o":56.92,"t":"2026-09-11T04:00:00Z","v":258585,"vw":56.778929},{"c":56.64,"h":56.97,"l":56.55,"n":1419,"o":56.71,"t":"2026-09-14T04:00:00Z","v":211085,"vw":56.723465},{"c":56.6,"h":56.695,"l":56.4186,"n":1593,"o":56.65,"t":"2026-09-15T04:00:00Z","v":149757,"vw":56.5277},{"c":55.96,"h":56.6135,"l":55.495,"n":1971,"o":56.52,"t":"2026-09-16T04:00:00Z","v":149329,"vw":56.183946},{"c":56.15,"h":56.445,"l":56.1,"n":1052,"o":56.43,"t":"2026-09-17T04:00:00Z","v":105413,"vw":56.244607},{"c":55.65,"h":56.02,"l":55.59,"n":1119,"o":56.02,"t":"2026-09-18T04:00:00Z","v":99774,"vw":55.715996},{"c":55.62,"h":55.97,"l":55.58,"n":1279,"o":55.96,"t":"2026-09-21T04:00:00Z","v":124827,"vw":55.723871},{"c":55.49,"h":55.89,"l":55.45,"n":1096,"o":55.87,"t":"2026-09-22T04:00:00Z","v":94458,"vw":55.626323},{"c":55.15,"h":55.53,"l":55.09,"n":1281,"o":55.32,"t":"2026-09-23T04:00:00Z","v":134225,"vw":55.306319},{"c":54.72,"h":55.17,"l":54.62,"n":4570,"o":55.1,"t":"2026-09-24T04:00:00Z","v":591245,"vw":54.767547},{"c":54.86,"h":54.93,"l":54.445,"n":1929,"o":54.64,"t":"2026-09-25T04:00:00Z","v":196187,"vw":54.698442},{"c":54.48,"h":54.8179,"l":54.29,"n":3209,"o":54.69,"t":"2026-09-28T04:00:00Z","v":381209,"vw":54.54469},{"c":54.35,"h":54.6,"l":54.11,"n":3980,"o":54.43,"t":"2026-09-29T04:00:00Z","v":554574,"vw":54.236101},{"c":53.95,"h":54.55,"l":53.9,"n":1850,"o":54.55,"t":"2026-09-30T04:00:00Z","v":260209,"vw":54.179205},{"c":54.29,"h":54.31,"l":53.45,"n":1970,"o":53.84,"t":"2026-10-01T04:00:00Z","v":221548,"vw":54.008571},{"c":54.58,"h":54.88,"l":54.5,"n":2898,"o":54.62,"t":"2026-10-02T04:00:00Z","v":320325,"vw":54.674426},{"c":54.79,"h":55.04,"l":54.27,"n":1445,"o":54.6,"t":"2026-10-05T04:00:00Z","v":159376,"vw":54.797886},{"c":54.85,"h":55.16,"l":54.795,"n":1383,"o":54.89,"t":"2026-10-06T04:00:00Z","v":169797,"vw":54.923419},{"c":54.13,"h":54.5426,"l":53.99,"n":1548,"o":54.54,"t":"2026-10-07T04:00:00Z","v":166616,"vw":54.1887},{"c":54.73,"h":54.785,"l":54.02,"n":1833,"o":54.1,"t":"2026-10-08T04:00:00Z","v":223722,"vw":54.494642},{"c":54.7,"h":54.8401,"l":54.58,"n":1456,"o":54.81,"t":"2026-10-09T04:00:00Z","v":133162,"vw":54.730574},{"c":54.85,"h":55,"l":54.705,"n":1058,"o":54.78,"t":"2026-10-12T04:00:00Z","v":106838,"vw":54.876159},{"c":55.09,"h":55.26,"l":54.685,"n":1179,"o":55.15,"t":"2026-10-13T04:00:00Z","v":123231,"vw":55.010277},{"c":54.79,"h":54.965,"l":54.54,"n":1463,"o":54.81,"t":"2026-10-14T04:00:00Z","v":117780,"vw":54.697963},{"c":55.58,"h":55.61,"l":55.14,"n":1890,"o":55.19,"t":"2026-10-15T04:00:00Z","v":198669,"vw":55.461757},{"c":55.78,"h":56.245,"l":55.53,"n":1073,"o":55.84,"t":"2026-10-16T04:00:00Z","v":118368,"vw":55.792147},{"c":55.47,"h":55.75,"l":55.45,"n":3128,"o":55.7,"t":"2026-10-19T04:00:00Z","v":467566,"vw":55.539927},{"c":56.26,"h":56.26,"l":55.65,"n":2010,"o":55.65,"t":"2026-10-20T04:00:00Z","v":268083,"vw":56.11012},{"c":56.34,"h":56.535,"l":56.12,"n":1506,"o":56.46,"t":"2026-10-21T04:00:00Z","v":165975,"vw":56.331912},{"c":56.92,"h":56.92,"l":56.02,"n":3709,"o":56.02,"t":"2026-10-22T04:00:00Z","v":486717,"vw":56.481227},{"c":56.74,"h":56.78,"l":56.27,"n":1123,"o":56.58,"t":"2026-10-23T04:00:00Z","v":169148,"vw":56.643705}],"volatilityBars":[{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-09-22T13:15:00Z","v":154,"vw":55.9},{"c":55.73,"h":55.88,"l":55.71,"n":55,"o":55.87,"t":"2026-09-22T13:30:00Z","v":8920,"vw":55.848197},{"c":55.74,"h":55.755,"l":55.64,"n":41,"o":55.755,"t":"2026-09-22T13:45:00Z","v":5548,"vw":55.703967},{"c":55.835,"h":55.89,"l":55.74,"n":18,"o":55.74,"t":"2026-09-22T14:00:00Z","v":1977,"vw":55.821758},{"c":55.69,"h":55.765,"l":55.69,"n":18,"o":55.765,"t":"2026-09-22T14:15:00Z","v":1749,"vw":55.719551},{"c":55.6007,"h":55.64,"l":55.6007,"n":39,"o":55.62,"t":"2026-09-22T14:30:00Z","v":3744,"vw":55.620159},{"c":55.53,"h":55.5578,"l":55.48,"n":21,"o":55.525,"t":"2026-09-22T14:45:00Z","v":1988,"vw":55.526294},{"c":55.555,"h":55.57,"l":55.54,"n":31,"o":55.54,"t":"2026-09-22T15:00:00Z","v":4032,"vw":55.547578},{"c":55.5199,"h":55.56,"l":55.49,"n":25,"o":55.55,"t":"2026-09-22T15:15:00Z","v":2813,"vw":55.531855},{"c":55.46,"h":55.49,"l":55.45,"n":22,"o":55.4801,"t":"2026-09-22T15:30:00Z","v":5042,"vw":55.474503},{"c":55.5799,"h":55.5799,"l":55.47,"n":9,"o":55.47,"t":"2026-09-22T15:45:00Z","v":1099,"vw":55.52074},{"c":55.63,"h":55.63,"l":55.56,"n":8,"o":55.56,"t":"2026-09-22T16:00:00Z","v":688,"vw":55.593948},{"c":55.615,"h":55.63,"l":55.6,"n":17,"o":55.63,"t":"2026-09-22T16:15:00Z","v":1466,"vw":55.614736},{"c":55.62,"h":55.62,"l":55.6186,"n":4,"o":55.6186,"t":"2026-09-22T16:30:00Z","v":240,"vw":55.61926},{"c":55.64,"h":55.68,"l":55.6201,"n":20,"o":55.6201,"t":"2026-09-22T16:45:00Z","v":4531,"vw":55.641296},{"c":55.57,"h":55.655,"l":55.56,"n":37,"o":55.65,"t":"2026-09-22T17:00:00Z","v":5009,"vw":55.618851},{"c":55.56,"h":55.56,"l":55.55,"n":6,"o":55.56,"t":"2026-09-22T17:15:00Z","v":1756,"vw":55.558131},{"c":55.6292,"h":55.6292,"l":55.5943,"n":8,"o":55.5943,"t":"2026-09-22T17:30:00Z","v":749,"vw":55.614929},{"c":55.68,"h":55.685,"l":55.632,"n":9,"o":55.6492,"t":"2026-09-22T17:45:00Z","v":2154,"vw":55.662403},{"c":55.65,"h":55.715,"l":55.65,"n":15,"o":55.71,"t":"2026-09-22T18:00:00Z","v":1715,"vw":55.688857},{"c":55.625,"h":55.645,"l":55.6201,"n":10,"o":55.6201,"t":"2026-09-22T18:15:00Z","v":2374,"vw":55.62598},{"c":55.58,"h":55.585,"l":55.56,"n":7,"o":55.585,"t":"2026-09-22T18:30:00Z","v":1897,"vw":55.571651},{"c":55.59,"h":55.5914,"l":55.57,"n":38,"o":55.57,"t":"2026-09-22T18:45:00Z","v":5165,"vw":55.581138},{"c":55.58,"h":55.6,"l":55.5614,"n":22,"o":55.6,"t":"2026-09-22T19:00:00Z","v":2794,"vw":55.574158},{"c":55.5801,"h":55.59,"l":55.575,"n":43,"o":55.58,"t":"2026-09-22T19:15:00Z","v":5269,"vw":55.580947},{"c":55.61,"h":55.64,"l":55.56,"n":92,"o":55.56,"t":"2026-09-22T19:30:00Z","v":6868,"vw":55.599362},{"c":55.45,"h":55.62,"l":55.45,"n":63,"o":55.62,"t":"2026-09-22T19:45:00Z","v":4449,"vw":55.525035},{"c":55.49,"h":55.49,"l":55.49,"n":4,"o":55.49,"t":"2026-09-22T20:00:00Z","v":321,"vw":55.49},{"c":56,"h":56,"l":55.6,"n":23,"o":55.6,"t":"2026-09-22T22:45:00Z","v":1326,"vw":55.679421},{"c":55.5,"h":55.6,"l":55.5,"n":13,"o":55.57,"t":"2026-09-22T23:00:00Z","v":1315,"vw":55.520817},{"c":55.3782,"h":55.395,"l":55.2779,"n":33,"o":55.32,"t":"2026-09-23T13:30:00Z","v":17975,"vw":55.325454},{"c":55.2971,"h":55.2971,"l":55.22,"n":29,"o":55.27,"t":"2026-09-23T13:45:00Z","v":5153,"vw":55.244981},{"c":55.445,"h":55.445,"l":55.3715,"n":8,"o":55.3715,"t":"2026-09-23T14:00:00Z","v":865,"vw":55.401468},{"c":55.395,"h":55.53,"l":55.3801,"n":27,"o":55.5,"t":"2026-09-23T14:15:00Z","v":3321,"vw":55.459669},{"c":55.37,"h":55.48,"l":55.37,"n":62,"o":55.41,"t":"2026-09-23T14:30:00Z","v":7885,"vw":55.431222},{"c":55.3943,"h":55.43,"l":55.32,"n":41,"o":55.37,"t":"2026-09-23T14:45:00Z","v":5268,"vw":55.39213},{"c":55.46,"h":55.47,"l":55.375,"n":36,"o":55.38,"t":"2026-09-23T15:00:00Z","v":5101,"vw":55.412862},{"c":55.4314,"h":55.5,"l":55.4314,"n":28,"o":55.44,"t":"2026-09-23T15:15:00Z","v":3201,"vw":55.475074},{"c":55.435,"h":55.4422,"l":55.42,"n":18,"o":55.42,"t":"2026-09-23T15:30:00Z","v":2063,"vw":55.430299},{"c":55.44,"h":55.455,"l":55.4399,"n":10,"o":55.455,"t":"2026-09-23T15:45:00Z","v":1097,"vw":55.443567},{"c":55.43,"h":55.43,"l":55.396,"n":11,"o":55.4045,"t":"2026-09-23T16:00:00Z","v":1967,"vw":55.412561},{"c":55.44,"h":55.44,"l":55.41,"n":30,"o":55.415,"t":"2026-09-23T16:15:00Z","v":5242,"vw":55.422367},{"c":55.445,"h":55.4701,"l":55.445,"n":9,"o":55.4701,"t":"2026-09-23T16:30:00Z","v":534,"vw":55.456321},{"c":55.36,"h":55.42,"l":55.345,"n":25,"o":55.42,"t":"2026-09-23T16:45:00Z","v":2015,"vw":55.388172},{"c":55.3282,"h":55.37,"l":55.295,"n":29,"o":55.37,"t":"2026-09-23T17:00:00Z","v":3473,"vw":55.323663},{"c":55.35,"h":55.37,"l":55.31,"n":30,"o":55.31,"t":"2026-09-23T17:15:00Z","v":2972,"vw":55.348203},{"c":55.39,"h":55.39,"l":55.31,"n":55,"o":55.35,"t":"2026-09-23T17:30:00Z","v":5048,"vw":55.338412},{"c":55.416,"h":55.416,"l":55.37,"n":27,"o":55.39,"t":"2026-09-23T17:45:00Z","v":2097,"vw":55.383406},{"c":55.39,"h":55.42,"l":55.38,"n":16,"o":55.42,"t":"2026-09-23T18:00:00Z","v":1915,"vw":55.398633},{"c":55.32,"h":55.365,"l":55.32,"n":26,"o":55.365,"t":"2026-09-23T18:15:00Z","v":3588,"vw":55.346284},{"c":55.24,"h":55.31,"l":55.24,"n":13,"o":55.31,"t":"2026-09-23T18:30:00Z","v":1550,"vw":55.279082},{"c":55.235,"h":55.2351,"l":55.205,"n":32,"o":55.225,"t":"2026-09-23T18:45:00Z","v":4673,"vw":55.224423},{"c":55.24,"h":55.245,"l":55.205,"n":57,"o":55.24,"t":"2026-09-23T19:00:00Z","v":5440,"vw":55.229437},{"c":55.2,"h":55.23,"l":55.1824,"n":33,"o":55.23,"t":"2026-09-23T19:15:00Z","v":5860,"vw":55.198668},{"c":55.23,"h":55.23,"l":55.19,"n":78,"o":55.205,"t":"2026-09-23T19:30:00Z","v":9010,"vw":55.199648},{"c":55.11,"h":55.21,"l":55.09,"n":148,"o":55.1943,"t":"2026-09-23T19:45:00Z","v":17913,"vw":55.151609},{"c":55.15,"h":55.15,"l":55.15,"n":4,"o":55.15,"t":"2026-09-23T20:00:00Z","v":740,"vw":55.15},{"c":54.98,"h":55.17,"l":54.97,"n":60,"o":55.1,"t":"2026-09-24T13:30:00Z","v":7964,"vw":55.064215},{"c":55.0385,"h":55.07,"l":54.965,"n":13,"o":54.965,"t":"2026-09-24T13:45:00Z","v":864,"vw":55.026097},{"c":54.975,"h":55.045,"l":54.975,"n":23,"o":54.99,"t":"2026-09-24T14:00:00Z","v":8559,"vw":55.009333},{"c":54.955,"h":54.97,"l":54.955,"n":10,"o":54.97,"t":"2026-09-24T14:15:00Z","v":586,"vw":54.961667},{"c":54.81,"h":54.91,"l":54.8,"n":105,"o":54.8787,"t":"2026-09-24T14:30:00Z","v":9837,"vw":54.855808},{"c":54.77,"h":54.8,"l":54.76,"n":111,"o":54.79,"t":"2026-09-24T14:45:00Z","v":13612,"vw":54.784984},{"c":54.69,"h":54.78,"l":54.685,"n":140,"o":54.77,"t":"2026-09-24T15:00:00Z","v":16441,"vw":54.744183},{"c":54.7,"h":54.72,"l":54.69,"n":160,"o":54.71,"t":"2026-09-24T15:15:00Z","v":19720,"vw":54.703586},{"c":54.7,"h":54.72,"l":54.68,"n":256,"o":54.71,"t":"2026-09-24T15:30:00Z","v":33266,"vw":54.697008},{"c":54.66,"h":54.69,"l":54.63,"n":141,"o":54.69,"t":"2026-09-24T15:45:00Z","v":17183,"vw":54.665066},{"c":54.68,"h":54.68,"l":54.62,"n":216,"o":54.65,"t":"2026-09-24T16:00:00Z","v":34092,"vw":54.646797},{"c":54.88,"h":54.91,"l":54.69,"n":349,"o":54.69,"t":"2026-09-24T16:15:00Z","v":43423,"vw":54.857046},{"c":54.9,"h":54.95,"l":54.83,"n":160,"o":54.87,"t":"2026-09-24T16:30:00Z","v":18128,"vw":54.883729},{"c":54.9,"h":54.92,"l":54.86,"n":149,"o":54.88,"t":"2026-09-24T16:45:00Z","v":19581,"vw":54.895825},{"c":54.86,"h":54.865,"l":54.8,"n":232,"o":54.85,"t":"2026-09-24T17:00:00Z","v":37725,"vw":54.832808},{"c":54.77,"h":54.86,"l":54.77,"n":102,"o":54.84,"t":"2026-09-24T17:15:00Z","v":13248,"vw":54.827115},{"c":54.765,"h":54.79,"l":54.74,"n":68,"o":54.78,"t":"2026-09-24T17:30:00Z","v":8010,"vw":54.761613},{"c":54.765,"h":54.775,"l":54.76,"n":48,"o":54.76,"t":"2026-09-24T17:45:00Z","v":6041,"vw":54.764566},{"c":54.765,"h":54.82,"l":54.72,"n":213,"o":54.82,"t":"2026-09-24T18:00:00Z","v":25691,"vw":54.764463},{"c":54.84,"h":54.85,"l":54.76,"n":174,"o":54.78,"t":"2026-09-24T18:15:00Z","v":21746,"vw":54.803462},{"c":54.75,"h":54.82,"l":54.72,"n":198,"o":54.82,"t":"2026-09-24T18:30:00Z","v":23411,"vw":54.7569},{"c":54.73,"h":54.76,"l":54.7027,"n":176,"o":54.75,"t":"2026-09-24T18:45:00Z","v":24805,"vw":54.733726},{"c":54.71,"h":54.73,"l":54.6899,"n":139,"o":54.71,"t":"2026-09-24T19:00:00Z","v":23203,"vw":54.710509},{"c":54.7141,"h":54.72,"l":54.68,"n":229,"o":54.7,"t":"2026-09-24T19:15:00Z","v":29590,"vw":54.69995},{"c":54.78,"h":54.78,"l":54.72,"n":358,"o":54.72,"t":"2026-09-24T19:30:00Z","v":56126,"vw":54.739351},{"c":54.715,"h":54.78,"l":54.69,"n":503,"o":54.78,"t":"2026-09-24T19:45:00Z","v":72368,"vw":54.737943},{"c":54.72,"h":54.72,"l":54.72,"n":4,"o":54.72,"t":"2026-09-24T20:00:00Z","v":560,"vw":54.72},{"c":54.7,"h":54.7,"l":54.7,"n":7,"o":54.7,"t":"2026-09-24T21:15:00Z","v":506,"vw":54.7},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-09-24T22:00:00Z","v":500,"vw":54.7},{"c":54.6175,"h":54.78,"l":54.445,"n":64,"o":54.64,"t":"2026-09-25T13:30:00Z","v":7259,"vw":54.621679},{"c":54.58,"h":54.58,"l":54.5384,"n":7,"o":54.5384,"t":"2026-09-25T13:45:00Z","v":404,"vw":54.5579},{"c":54.45,"h":54.45,"l":54.45,"n":2,"o":54.45,"t":"2026-09-25T14:00:00Z","v":178,"vw":54.45},{"c":54.57,"h":54.595,"l":54.53,"n":16,"o":54.53,"t":"2026-09-25T14:15:00Z","v":3291,"vw":54.5711},{"c":54.58,"h":54.5901,"l":54.54,"n":94,"o":54.5901,"t":"2026-09-25T14:30:00Z","v":10445,"vw":54.568658},{"c":54.555,"h":54.62,"l":54.51,"n":105,"o":54.59,"t":"2026-09-25T14:45:00Z","v":10552,"vw":54.555306},{"c":54.57,"h":54.64,"l":54.52,"n":111,"o":54.57,"t":"2026-09-25T15:00:00Z","v":12287,"vw":54.565883},{"c":54.551,"h":54.62,"l":54.54,"n":93,"o":54.5699,"t":"2026-09-25T15:15:00Z","v":10933,"vw":54.562237},{"c":54.5,"h":54.61,"l":54.5,"n":88,"o":54.59,"t":"2026-09-25T15:30:00Z","v":8201,"vw":54.562269},{"c":54.62,"h":54.62,"l":54.48,"n":109,"o":54.5,"t":"2026-09-25T15:45:00Z","v":15949,"vw":54.529095},{"c":54.82,"h":54.835,"l":54.64,"n":79,"o":54.645,"t":"2026-09-25T16:00:00Z","v":10103,"vw":54.749725},{"c":54.79,"h":54.81,"l":54.735,"n":113,"o":54.81,"t":"2026-09-25T16:15:00Z","v":12570,"vw":54.770385},{"c":54.8,"h":54.82,"l":54.73,"n":160,"o":54.8017,"t":"2026-09-25T16:30:00Z","v":17444,"vw":54.790198},{"c":54.73,"h":54.77,"l":54.73,"n":54,"o":54.77,"t":"2026-09-25T16:45:00Z","v":5978,"vw":54.746733},{"c":54.765,"h":54.7714,"l":54.74,"n":21,"o":54.74,"t":"2026-09-25T17:00:00Z","v":2331,"vw":54.764338},{"c":54.76,"h":54.77,"l":54.7457,"n":10,"o":54.75,"t":"2026-09-25T17:15:00Z","v":1197,"vw":54.752708},{"c":54.76,"h":54.76,"l":54.7,"n":38,"o":54.75,"t":"2026-09-25T17:30:00Z","v":3010,"vw":54.741946},{"c":54.745,"h":54.745,"l":54.7414,"n":7,"o":54.7414,"t":"2026-09-25T17:45:00Z","v":398,"vw":54.742769},{"c":54.7561,"h":54.77,"l":54.75,"n":7,"o":54.77,"t":"2026-09-25T18:00:00Z","v":973,"vw":54.760051},{"c":54.75,"h":54.775,"l":54.74,"n":33,"o":54.762,"t":"2026-09-25T18:15:00Z","v":4438,"vw":54.750823},{"c":54.72,"h":54.76,"l":54.72,"n":27,"o":54.76,"t":"2026-09-25T18:30:00Z","v":3609,"vw":54.739209},{"c":54.765,"h":54.77,"l":54.7386,"n":46,"o":54.74,"t":"2026-09-25T18:45:00Z","v":7779,"vw":54.755543},{"c":54.81,"h":54.81,"l":54.73,"n":60,"o":54.77,"t":"2026-09-25T19:00:00Z","v":6887,"vw":54.775891},{"c":54.79,"h":54.83,"l":54.79,"n":23,"o":54.83,"t":"2026-09-25T19:15:00Z","v":6951,"vw":54.819884},{"c":54.8786,"h":54.8786,"l":54.79,"n":37,"o":54.7901,"t":"2026-09-25T19:30:00Z","v":4396,"vw":54.821363},{"c":54.86,"h":54.93,"l":54.84,"n":173,"o":54.88,"t":"2026-09-25T19:45:00Z","v":21491,"vw":54.871811},{"c":54.86,"h":54.86,"l":54.86,"n":6,"o":54.86,"t":"2026-09-25T20:00:00Z","v":450,"vw":54.86},{"c":54.58,"h":54.69,"l":54.461,"n":44,"o":54.69,"t":"2026-09-28T13:30:00Z","v":10439,"vw":54.653569},{"c":54.72,"h":54.72,"l":54.5925,"n":38,"o":54.6,"t":"2026-09-28T13:45:00Z","v":11482,"vw":54.601777},{"c":54.8179,"h":54.8179,"l":54.6,"n":23,"o":54.6,"t":"2026-09-28T14:00:00Z","v":2247,"vw":54.686636},{"c":54.76,"h":54.76,"l":54.665,"n":27,"o":54.71,"t":"2026-09-28T14:15:00Z","v":1773,"vw":54.704738},{"c":54.63,"h":54.7159,"l":54.6201,"n":116,"o":54.7159,"t":"2026-09-28T14:30:00Z","v":9520,"vw":54.657015},{"c":54.4951,"h":54.61,"l":54.48,"n":104,"o":54.61,"t":"2026-09-28T14:45:00Z","v":20051,"vw":54.554455},{"c":54.35,"h":54.46,"l":54.35,"n":54,"o":54.46,"t":"2026-09-28T15:00:00Z","v":3954,"vw":54.413415},{"c":54.34,"h":54.39,"l":54.3,"n":122,"o":54.345,"t":"2026-09-28T15:15:00Z","v":13225,"vw":54.355294},{"c":54.36,"h":54.39,"l":54.34,"n":79,"o":54.35,"t":"2026-09-28T15:30:00Z","v":10380,"vw":54.372037},{"c":54.3039,"h":54.365,"l":54.29,"n":66,"o":54.365,"t":"2026-09-28T15:45:00Z","v":7748,"vw":54.327788},{"c":54.36,"h":54.375,"l":54.31,"n":37,"o":54.31,"t":"2026-09-28T16:00:00Z","v":4165,"vw":54.331715},{"c":54.65,"h":54.68,"l":54.36,"n":163,"o":54.36,"t":"2026-09-28T16:15:00Z","v":21378,"vw":54.572929},{"c":54.49,"h":54.6,"l":54.48,"n":69,"o":54.6,"t":"2026-09-28T16:30:00Z","v":6001,"vw":54.521009},{"c":54.4995,"h":54.52,"l":54.4278,"n":94,"o":54.52,"t":"2026-09-28T16:45:00Z","v":8851,"vw":54.474208},{"c":54.6287,"h":54.71,"l":54.475,"n":306,"o":54.5,"t":"2026-09-28T17:00:00Z","v":35134,"vw":54.609374},{"c":54.54,"h":54.62,"l":54.53,"n":139,"o":54.61,"t":"2026-09-28T17:15:00Z","v":24944,"vw":54.55531},{"c":54.55,"h":54.55,"l":54.5,"n":76,"o":54.53,"t":"2026-09-28T17:30:00Z","v":7351,"vw":54.536187},{"c":54.59,"h":54.59,"l":54.54,"n":113,"o":54.56,"t":"2026-09-28T17:45:00Z","v":13255,"vw":54.571603},{"c":54.63,"h":54.6313,"l":54.59,"n":96,"o":54.6,"t":"2026-09-28T18:00:00Z","v":8692,"vw":54.607398},{"c":54.6,"h":54.62,"l":54.59,"n":60,"o":54.62,"t":"2026-09-28T18:15:00Z","v":5467,"vw":54.606175},{"c":54.6,"h":54.61,"l":54.57,"n":80,"o":54.58,"t":"2026-09-28T18:30:00Z","v":7578,"vw":54.593989},{"c":54.58,"h":54.6,"l":54.55,"n":128,"o":54.595,"t":"2026-09-28T18:45:00Z","v":12609,"vw":54.572224},{"c":54.49,"h":54.58,"l":54.49,"n":109,"o":54.58,"t":"2026-09-28T19:00:00Z","v":8277,"vw":54.530164},{"c":54.55,"h":54.56,"l":54.48,"n":119,"o":54.48,"t":"2026-09-28T19:15:00Z","v":11381,"vw":54.5313},{"c":54.58,"h":54.59,"l":54.555,"n":344,"o":54.5614,"t":"2026-09-28T19:30:00Z","v":42122,"vw":54.569712},{"c":54.54,"h":54.59,"l":54.47,"n":262,"o":54.57,"t":"2026-09-28T19:45:00Z","v":38051,"vw":54.51541},{"c":54.48,"h":54.48,"l":54.48,"n":3,"o":54.48,"t":"2026-09-28T20:00:00Z","v":8590,"vw":54.48},{"c":55.3,"h":55.3,"l":54.6,"n":9,"o":54.6,"t":"2026-09-28T21:30:00Z","v":6248,"vw":54.869231},{"c":54.47,"h":54.65,"l":54.47,"n":8,"o":54.65,"t":"2026-09-28T22:00:00Z","v":399,"vw":54.53},{"c":54.54,"h":54.54,"l":54.54,"n":8,"o":54.54,"t":"2026-09-28T22:45:00Z","v":2502,"vw":54.54},{"c":54.54,"h":54.54,"l":54.54,"n":3,"o":54.54,"t":"2026-09-28T23:30:00Z","v":1308,"vw":54.54},{"c":54.65,"h":54.65,"l":54.65,"n":3,"o":54.65,"t":"2026-09-29T12:00:00Z","v":2552,"vw":54.65},{"c":54.58,"h":54.6,"l":54.33,"n":120,"o":54.43,"t":"2026-09-29T13:30:00Z","v":23912,"vw":54.422519},{"c":54.42,"h":54.51,"l":54.42,"n":9,"o":54.51,"t":"2026-09-29T13:45:00Z","v":718,"vw":54.458541},{"c":54.42,"h":54.525,"l":54.42,"n":22,"o":54.5,"t":"2026-09-29T14:00:00Z","v":7590,"vw":54.432811},{"c":54.38,"h":54.4851,"l":54.38,"n":10,"o":54.4851,"t":"2026-09-29T14:15:00Z","v":680,"vw":54.407992},{"c":54.31,"h":54.38,"l":54.24,"n":76,"o":54.38,"t":"2026-09-29T14:30:00Z","v":6214,"vw":54.311445},{"c":54.3,"h":54.35,"l":54.28,"n":90,"o":54.31,"t":"2026-09-29T14:45:00Z","v":10998,"vw":54.31094},{"c":54.19,"h":54.27,"l":54.18,"n":77,"o":54.2685,"t":"2026-09-29T15:00:00Z","v":10868,"vw":54.226227},{"c":54.18,"h":54.21,"l":54.16,"n":67,"o":54.2,"t":"2026-09-29T15:15:00Z","v":8329,"vw":54.192325},{"c":54.21,"h":54.21,"l":54.17,"n":55,"o":54.18,"t":"2026-09-29T15:30:00Z","v":7906,"vw":54.183559},{"c":54.15,"h":54.26,"l":54.15,"n":191,"o":54.21,"t":"2026-09-29T15:45:00Z","v":21665,"vw":54.187316},{"c":54.18,"h":54.2,"l":54.15,"n":165,"o":54.16,"t":"2026-09-29T16:00:00Z","v":18392,"vw":54.169072},{"c":54.18,"h":54.22,"l":54.17,"n":170,"o":54.19,"t":"2026-09-29T16:15:00Z","v":24196,"vw":54.189064},{"c":54.15,"h":54.19,"l":54.15,"n":27,"o":54.18,"t":"2026-09-29T16:30:00Z","v":5351,"vw":54.164277},{"c":54.1157,"h":54.15,"l":54.1157,"n":84,"o":54.15,"t":"2026-09-29T16:45:00Z","v":9666,"vw":54.138368},{"c":54.15,"h":54.15,"l":54.11,"n":49,"o":54.14,"t":"2026-09-29T17:00:00Z","v":8994,"vw":54.132783},{"c":54.13,"h":54.15,"l":54.11,"n":127,"o":54.15,"t":"2026-09-29T17:15:00Z","v":19157,"vw":54.127103},{"c":54.175,"h":54.175,"l":54.13,"n":150,"o":54.13,"t":"2026-09-29T17:30:00Z","v":19963,"vw":54.152054},{"c":54.14,"h":54.2,"l":54.13,"n":180,"o":54.18,"t":"2026-09-29T17:45:00Z","v":28870,"vw":54.168681},{"c":54.16,"h":54.2201,"l":54.15,"n":143,"o":54.19,"t":"2026-09-29T18:00:00Z","v":19340,"vw":54.173354},{"c":54.19,"h":54.25,"l":54.165,"n":287,"o":54.17,"t":"2026-09-29T18:15:00Z","v":42553,"vw":54.2168},{"c":54.24,"h":54.29,"l":54.17,"n":241,"o":54.21,"t":"2026-09-29T18:30:00Z","v":37377,"vw":54.213787},{"c":54.23,"h":54.26,"l":54.19,"n":227,"o":54.26,"t":"2026-09-29T18:45:00Z","v":43930,"vw":54.202092},{"c":54.24,"h":54.25,"l":54.2,"n":313,"o":54.22,"t":"2026-09-29T19:00:00Z","v":46218,"vw":54.226057},{"c":54.28,"h":54.285,"l":54.225,"n":210,"o":54.235,"t":"2026-09-29T19:15:00Z","v":21148,"vw":54.249335},{"c":54.35,"h":54.37,"l":54.29,"n":210,"o":54.3,"t":"2026-09-29T19:30:00Z","v":30352,"vw":54.334035},{"c":54.355,"h":54.37,"l":54.33,"n":409,"o":54.35,"t":"2026-09-29T19:45:00Z","v":54055,"vw":54.351759},{"c":54.45,"h":55.21,"l":54.35,"n":50,"o":54.35,"t":"2026-09-29T20:00:00Z","v":17408,"vw":54.566302},{"c":54.5,"h":54.5,"l":54.44,"n":2,"o":54.44,"t":"2026-09-29T23:00:00Z","v":1357,"vw":54.450391},{"c":54.71,"h":54.71,"l":54.39,"n":12,"o":54.39,"t":"2026-09-30T08:30:00Z","v":6939,"vw":54.418952},{"c":54.5077,"h":54.55,"l":54.44,"n":43,"o":54.55,"t":"2026-09-30T13:30:00Z","v":18349,"vw":54.539335},{"c":54.335,"h":54.44,"l":54.335,"n":13,"o":54.44,"t":"2026-09-30T13:45:00Z","v":1112,"vw":54.392192},{"c":54.32,"h":54.35,"l":54.24,"n":40,"o":54.3,"t":"2026-09-30T14:00:00Z","v":3281,"vw":54.302408},{"c":54.2464,"h":54.37,"l":54.2464,"n":15,"o":54.37,"t":"2026-09-30T14:15:00Z","v":1088,"vw":54.29241},{"c":54.32,"h":54.32,"l":54.2587,"n":17,"o":54.2587,"t":"2026-09-30T14:30:00Z","v":866,"vw":54.29858},{"c":54.33,"h":54.36,"l":54.265,"n":98,"o":54.265,"t":"2026-09-30T14:45:00Z","v":12066,"vw":54.324587},{"c":54.3,"h":54.34,"l":54.3,"n":51,"o":54.31,"t":"2026-09-30T15:00:00Z","v":5978,"vw":54.316182},{"c":54.26,"h":54.34,"l":54.26,"n":15,"o":54.3241,"t":"2026-09-30T15:15:00Z","v":2690,"vw":54.309764},{"c":54.22,"h":54.2974,"l":54.22,"n":85,"o":54.2929,"t":"2026-09-30T15:30:00Z","v":9712,"vw":54.260787},{"c":54.225,"h":54.225,"l":54.22,"n":21,"o":54.22,"t":"2026-09-30T15:45:00Z","v":1740,"vw":54.222572},{"c":54.2814,"h":54.2814,"l":54.24,"n":35,"o":54.24,"t":"2026-09-30T16:00:00Z","v":6670,"vw":54.274926},{"c":54.27,"h":54.285,"l":54.26,"n":30,"o":54.28,"t":"2026-09-30T16:15:00Z","v":5430,"vw":54.266103},{"c":54.3,"h":54.3,"l":54.2607,"n":5,"o":54.2686,"t":"2026-09-30T16:30:00Z","v":1406,"vw":54.269271},{"c":54.25,"h":54.27,"l":54.23,"n":28,"o":54.27,"t":"2026-09-30T16:45:00Z","v":2296,"vw":54.251841},{"c":54.19,"h":54.23,"l":54.19,"n":37,"o":54.23,"t":"2026-09-30T17:00:00Z","v":3457,"vw":54.211521},{"c":54.16,"h":54.18,"l":54.11,"n":80,"o":54.18,"t":"2026-09-30T17:15:00Z","v":8040,"vw":54.146953},{"c":54.18,"h":54.18,"l":54.14,"n":34,"o":54.165,"t":"2026-09-30T17:30:00Z","v":4353,"vw":54.170413},{"c":54.1899,"h":54.1899,"l":54.1315,"n":53,"o":54.18,"t":"2026-09-30T17:45:00Z","v":4845,"vw":54.153216},{"c":54.1401,"h":54.1814,"l":54.1401,"n":31,"o":54.18,"t":"2026-09-30T18:00:00Z","v":5284,"vw":54.159315},{"c":54.095,"h":54.1414,"l":54.07,"n":48,"o":54.14,"t":"2026-09-30T18:15:00Z","v":3380,"vw":54.112598},{"c":54.1,"h":54.1,"l":54.07,"n":31,"o":54.09,"t":"2026-09-30T18:30:00Z","v":4224,"vw":54.083486},{"c":54.09,"h":54.109,"l":54.04,"n":32,"o":54.109,"t":"2026-09-30T18:45:00Z","v":4962,"vw":54.060704},{"c":54.08,"h":54.09,"l":54.0699,"n":111,"o":54.09,"t":"2026-09-30T19:00:00Z","v":20282,"vw":54.087271},{"c":54.06,"h":54.12,"l":54.06,"n":95,"o":54.0748,"t":"2026-09-30T19:15:00Z","v":22236,"vw":54.087488},{"c":54.06,"h":54.09,"l":54.035,"n":116,"o":54.07,"t":"2026-09-30T19:30:00Z","v":17983,"vw":54.055888},{"c":53.9,"h":54.05,"l":53.9,"n":207,"o":54.05,"t":"2026-09-30T19:45:00Z","v":26288,"vw":53.954439},{"c":54,"h":54,"l":53.95,"n":12,"o":53.95,"t":"2026-09-30T20:00:00Z","v":4201,"vw":53.997686},{"c":54,"h":54,"l":54,"n":5,"o":54,"t":"2026-09-30T20:15:00Z","v":4185,"vw":54},{"c":54.1,"h":54.21,"l":53.99,"n":43,"o":53.99,"t":"2026-09-30T22:00:00Z","v":25157,"vw":54.064415},{"c":54.1,"h":54.1,"l":54.04,"n":12,"o":54.04,"t":"2026-09-30T22:30:00Z","v":14207,"vw":54.055717},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-01T08:00:00Z","v":100,"vw":53.9},{"c":53.9,"h":53.9,"l":53.9,"n":14,"o":53.9,"t":"2026-10-01T08:45:00Z","v":6049,"vw":53.9},{"c":53.7895,"h":53.9327,"l":53.7895,"n":48,"o":53.84,"t":"2026-10-01T13:30:00Z","v":8693,"vw":53.854734},{"c":53.635,"h":53.762,"l":53.59,"n":42,"o":53.68,"t":"2026-10-01T13:45:00Z","v":16283,"vw":53.663763},{"c":53.5373,"h":53.59,"l":53.45,"n":43,"o":53.59,"t":"2026-10-01T14:00:00Z","v":4971,"vw":53.528425},{"c":53.59,"h":53.66,"l":53.59,"n":25,"o":53.6273,"t":"2026-10-01T14:15:00Z","v":1700,"vw":53.615134},{"c":53.695,"h":53.7,"l":53.62,"n":17,"o":53.62,"t":"2026-10-01T14:30:00Z","v":4758,"vw":53.686651},{"c":53.68,"h":53.725,"l":53.65,"n":23,"o":53.7,"t":"2026-10-01T14:45:00Z","v":4922,"vw":53.685825},{"c":53.66,"h":53.7,"l":53.585,"n":39,"o":53.7,"t":"2026-10-01T15:00:00Z","v":6233,"vw":53.610561},{"c":53.69,"h":53.715,"l":53.65,"n":47,"o":53.69,"t":"2026-10-01T15:15:00Z","v":4345,"vw":53.684695},{"c":53.74,"h":53.84,"l":53.635,"n":54,"o":53.67,"t":"2026-10-01T15:30:00Z","v":8683,"vw":53.726946},{"c":53.885,"h":53.9,"l":53.78,"n":93,"o":53.85,"t":"2026-10-01T15:45:00Z","v":9809,"vw":53.857186},{"c":53.92,"h":53.945,"l":53.89,"n":70,"o":53.89,"t":"2026-10-01T16:00:00Z","v":5640,"vw":53.922306},{"c":54,"h":54.015,"l":53.88,"n":75,"o":53.91,"t":"2026-10-01T16:15:00Z","v":6696,"vw":53.950456},{"c":54.1,"h":54.1,"l":54.0127,"n":40,"o":54.0348,"t":"2026-10-01T16:30:00Z","v":6885,"vw":54.061787},{"c":54.01,"h":54.0736,"l":54.01,"n":26,"o":54.0736,"t":"2026-10-01T16:45:00Z","v":2268,"vw":54.04198},{"c":54.05,"h":54.06,"l":54,"n":33,"o":54,"t":"2026-10-01T17:00:00Z","v":2541,"vw":54.040769},{"c":54.13,"h":54.13,"l":54.07,"n":38,"o":54.07,"t":"2026-10-01T17:15:00Z","v":5716,"vw":54.113337},{"c":54.195,"h":54.23,"l":54.1,"n":69,"o":54.1,"t":"2026-10-01T17:30:00Z","v":9632,"vw":54.15118},{"c":54.1,"h":54.2,"l":54.09,"n":58,"o":54.2,"t":"2026-10-01T17:45:00Z","v":6257,"vw":54.142755},{"c":54.16,"h":54.16,"l":54.07,"n":35,"o":54.09,"t":"2026-10-01T18:00:00Z","v":3291,"vw":54.10795},{"c":54.16,"h":54.21,"l":54.15,"n":35,"o":54.21,"t":"2026-10-01T18:15:00Z","v":4451,"vw":54.184938},{"c":54.19,"h":54.24,"l":54.17,"n":70,"o":54.21,"t":"2026-10-01T18:30:00Z","v":9958,"vw":54.202332},{"c":54.18,"h":54.18,"l":54.1401,"n":42,"o":54.17,"t":"2026-10-01T18:45:00Z","v":3929,"vw":54.167268},{"c":54.195,"h":54.2,"l":54.145,"n":102,"o":54.175,"t":"2026-10-01T19:00:00Z","v":11878,"vw":54.175403},{"c":54.225,"h":54.24,"l":54.195,"n":64,"o":54.2028,"t":"2026-10-01T19:15:00Z","v":8105,"vw":54.217173},{"c":54.22,"h":54.26,"l":54.2,"n":113,"o":54.24,"t":"2026-10-01T19:30:00Z","v":10384,"vw":54.230749},{"c":54.25,"h":54.31,"l":54.21,"n":264,"o":54.21,"t":"2026-10-01T19:45:00Z","v":39290,"vw":54.260676},{"c":54.29,"h":54.29,"l":54.29,"n":4,"o":54.29,"t":"2026-10-01T20:00:00Z","v":189,"vw":54.29},{"c":54.6615,"h":54.75,"l":54.52,"n":34,"o":54.62,"t":"2026-10-02T13:30:00Z","v":19570,"vw":54.72467},{"c":54.64,"h":54.86,"l":54.5701,"n":19,"o":54.77,"t":"2026-10-02T13:45:00Z","v":2370,"vw":54.66663},{"c":54.69,"h":54.74,"l":54.5835,"n":66,"o":54.5835,"t":"2026-10-02T14:00:00Z","v":6360,"vw":54.681467},{"c":54.73,"h":54.755,"l":54.73,"n":25,"o":54.73,"t":"2026-10-02T14:15:00Z","v":1991,"vw":54.742684},{"c":54.83,"h":54.83,"l":54.7,"n":149,"o":54.74,"t":"2026-10-02T14:30:00Z","v":14716,"vw":54.795849},{"c":54.8,"h":54.88,"l":54.8,"n":101,"o":54.82,"t":"2026-10-02T14:45:00Z","v":12215,"vw":54.843331},{"c":54.61,"h":54.8,"l":54.59,"n":151,"o":54.8,"t":"2026-10-02T15:00:00Z","v":15167,"vw":54.672188},{"c":54.59,"h":54.61,"l":54.5,"n":269,"o":54.61,"t":"2026-10-02T15:15:00Z","v":30321,"vw":54.550142},{"c":54.68,"h":54.69,"l":54.63,"n":95,"o":54.63,"t":"2026-10-02T15:30:00Z","v":8779,"vw":54.665963},{"c":54.67,"h":54.71,"l":54.65,"n":129,"o":54.6586,"t":"2026-10-02T15:45:00Z","v":11438,"vw":54.679797},{"c":54.65,"h":54.68,"l":54.61,"n":81,"o":54.68,"t":"2026-10-02T16:00:00Z","v":6647,"vw":54.652628},{"c":54.5921,"h":54.66,"l":54.59,"n":81,"o":54.6414,"t":"2026-10-02T16:15:00Z","v":5714,"vw":54.612722},{"c":54.61,"h":54.62,"l":54.6,"n":48,"o":54.62,"t":"2026-10-02T16:30:00Z","v":4064,"vw":54.60795},{"c":54.68,"h":54.68,"l":54.63,"n":49,"o":54.64,"t":"2026-10-02T16:45:00Z","v":4271,"vw":54.660301},{"c":54.69,"h":54.73,"l":54.69,"n":35,"o":54.73,"t":"2026-10-02T17:00:00Z","v":2791,"vw":54.700059},{"c":54.62,"h":54.71,"l":54.62,"n":50,"o":54.7,"t":"2026-10-02T17:15:00Z","v":6116,"vw":54.687223},{"c":54.66,"h":54.6801,"l":54.62,"n":107,"o":54.62,"t":"2026-10-02T17:30:00Z","v":13211,"vw":54.654623},{"c":54.6542,"h":54.68,"l":54.62,"n":95,"o":54.68,"t":"2026-10-02T17:45:00Z","v":10116,"vw":54.645685},{"c":54.68,"h":54.69,"l":54.64,"n":123,"o":54.68,"t":"2026-10-02T18:00:00Z","v":12387,"vw":54.66025},{"c":54.63,"h":54.675,"l":54.62,"n":77,"o":54.66,"t":"2026-10-02T18:15:00Z","v":7525,"vw":54.644528},{"c":54.695,"h":54.695,"l":54.625,"n":97,"o":54.64,"t":"2026-10-02T18:30:00Z","v":10255,"vw":54.653945},{"c":54.72,"h":54.72,"l":54.68,"n":47,"o":54.68,"t":"2026-10-02T18:45:00Z","v":5074,"vw":54.698216},{"c":54.7043,"h":54.73,"l":54.68,"n":133,"o":54.71,"t":"2026-10-02T19:00:00Z","v":33086,"vw":54.693556},{"c":54.715,"h":54.74,"l":54.68,"n":133,"o":54.71,"t":"2026-10-02T19:15:00Z","v":14777,"vw":54.716016},{"c":54.7,"h":54.74,"l":54.675,"n":110,"o":54.72,"t":"2026-10-02T19:30:00Z","v":11703,"vw":54.707233},{"c":54.62,"h":54.71,"l":54.59,"n":267,"o":54.69,"t":"2026-10-02T19:45:00Z","v":25041,"vw":54.636604},{"c":54.58,"h":54.58,"l":54.58,"n":3,"o":54.58,"t":"2026-10-02T20:00:00Z","v":3187,"vw":54.58},{"c":54.6,"h":54.6,"l":54,"n":19,"o":54.5,"t":"2026-10-02T23:15:00Z","v":13016,"vw":54.479229},{"c":54.51,"h":54.52,"l":54.51,"n":16,"o":54.52,"t":"2026-10-02T23:45:00Z","v":1818,"vw":54.512854},{"c":54.3253,"h":54.6,"l":54.3253,"n":34,"o":54.6,"t":"2026-10-05T13:30:00Z","v":5323,"vw":54.578345},{"c":54.31,"h":54.33,"l":54.27,"n":13,"o":54.275,"t":"2026-10-05T13:45:00Z","v":876,"vw":54.299349},{"c":54.61,"h":54.61,"l":54.5,"n":8,"o":54.5,"t":"2026-10-05T14:00:00Z","v":1412,"vw":54.525},{"c":54.7156,"h":54.7156,"l":54.66,"n":16,"o":54.66,"t":"2026-10-05T14:15:00Z","v":2158,"vw":54.680553},{"c":54.68,"h":54.73,"l":54.61,"n":83,"o":54.73,"t":"2026-10-05T14:30:00Z","v":10278,"vw":54.650291},{"c":54.68,"h":54.68,"l":54.62,"n":46,"o":54.68,"t":"2026-10-05T14:45:00Z","v":5520,"vw":54.642341},{"c":54.6409,"h":54.69,"l":54.595,"n":127,"o":54.69,"t":"2026-10-05T15:00:00Z","v":21272,"vw":54.620586},{"c":54.6629,"h":54.69,"l":54.6101,"n":26,"o":54.62,"t":"2026-10-05T15:15:00Z","v":2889,"vw":54.663641},{"c":54.78,"h":54.78,"l":54.6901,"n":11,"o":54.6901,"t":"2026-10-05T15:30:00Z","v":3521,"vw":54.736115},{"c":54.785,"h":54.785,"l":54.73,"n":26,"o":54.7699,"t":"2026-10-05T15:45:00Z","v":2470,"vw":54.759019},{"c":54.84,"h":54.84,"l":54.78,"n":13,"o":54.78,"t":"2026-10-05T16:00:00Z","v":1454,"vw":54.808741},{"c":54.855,"h":54.855,"l":54.8401,"n":5,"o":54.8401,"t":"2026-10-05T16:15:00Z","v":931,"vw":54.8486},{"c":54.93,"h":54.93,"l":54.88,"n":7,"o":54.88,"t":"2026-10-05T16:30:00Z","v":637,"vw":54.898861},{"c":54.93,"h":54.9677,"l":54.925,"n":27,"o":54.95,"t":"2026-10-05T16:45:00Z","v":2270,"vw":54.937978},{"c":54.9172,"h":54.92,"l":54.91,"n":79,"o":54.92,"t":"2026-10-05T17:00:00Z","v":5713,"vw":54.916675},{"c":54.915,"h":54.9414,"l":54.9,"n":38,"o":54.92,"t":"2026-10-05T17:15:00Z","v":6860,"vw":54.920191},{"c":54.93,"h":54.93,"l":54.89,"n":105,"o":54.9283,"t":"2026-10-05T17:30:00Z","v":20074,"vw":54.913861},{"c":55.0199,"h":55.0199,"l":54.93,"n":39,"o":54.94,"t":"2026-10-05T17:45:00Z","v":2636,"vw":54.98121},{"c":55.0018,"h":55.04,"l":55.0018,"n":19,"o":55.03,"t":"2026-10-05T18:00:00Z","v":2244,"vw":55.025964},{"c":54.995,"h":55.0223,"l":54.9906,"n":16,"o":55.01,"t":"2026-10-05T18:15:00Z","v":2660,"vw":55.004708},{"c":54.955,"h":54.99,"l":54.955,"n":43,"o":54.99,"t":"2026-10-05T18:30:00Z","v":5525,"vw":54.974221},{"c":54.935,"h":54.935,"l":54.91,"n":46,"o":54.9301,"t":"2026-10-05T18:45:00Z","v":4809,"vw":54.927104},{"c":55.0314,"h":55.0314,"l":54.96,"n":56,"o":54.9601,"t":"2026-10-05T19:00:00Z","v":6535,"vw":54.98564},{"c":54.955,"h":55.0214,"l":54.93,"n":50,"o":55,"t":"2026-10-05T19:15:00Z","v":5305,"vw":54.969802},{"c":54.91,"h":54.9544,"l":54.87,"n":89,"o":54.9544,"t":"2026-10-05T19:30:00Z","v":9113,"vw":54.897054},{"c":54.705,"h":54.88,"l":54.69,"n":120,"o":54.88,"t":"2026-10-05T19:45:00Z","v":14656,"vw":54.756085},{"c":54.79,"h":54.79,"l":54.79,"n":6,"o":54.79,"t":"2026-10-05T20:00:00Z","v":5960,"vw":54.79},{"c":54.87,"h":54.9899,"l":54.87,"n":34,"o":54.89,"t":"2026-10-06T13:30:00Z","v":7352,"vw":54.895454},{"c":54.94,"h":54.94,"l":54.84,"n":27,"o":54.855,"t":"2026-10-06T13:45:00Z","v":3280,"vw":54.86526},{"c":55.05,"h":55.055,"l":54.9972,"n":22,"o":55,"t":"2026-10-06T14:00:00Z","v":4215,"vw":55.038701},{"c":54.8639,"h":55.03,"l":54.8639,"n":23,"o":55.01,"t":"2026-10-06T14:15:00Z","v":1873,"vw":54.935299},{"c":54.95,"h":54.96,"l":54.885,"n":13,"o":54.885,"t":"2026-10-06T14:30:00Z","v":1021,"vw":54.913889},{"c":54.98,"h":55,"l":54.93,"n":23,"o":54.93,"t":"2026-10-06T14:45:00Z","v":2239,"vw":54.976808},{"c":55.08,"h":55.08,"l":54.99,"n":43,"o":55.02,"t":"2026-10-06T15:00:00Z","v":5222,"vw":55.016714},{"c":55.14,"h":55.16,"l":55.09,"n":24,"o":55.0929,"t":"2026-10-06T15:15:00Z","v":2373,"vw":55.109359},{"c":55.125,"h":55.125,"l":55.1,"n":58,"o":55.1203,"t":"2026-10-06T15:30:00Z","v":8768,"vw":55.112627},{"c":55.09,"h":55.11,"l":55.09,"n":18,"o":55.11,"t":"2026-10-06T15:45:00Z","v":1312,"vw":55.100939},{"c":55.041,"h":55.0886,"l":55.0186,"n":32,"o":55.0886,"t":"2026-10-06T16:00:00Z","v":7186,"vw":55.045579},{"c":55.01,"h":55.03,"l":55.01,"n":19,"o":55.01,"t":"2026-10-06T16:15:00Z","v":2112,"vw":55.016936},{"c":55.02,"h":55.0414,"l":55.01,"n":17,"o":55.0401,"t":"2026-10-06T16:30:00Z","v":4364,"vw":55.021343},{"c":54.97,"h":55.01,"l":54.96,"n":58,"o":55.01,"t":"2026-10-06T16:45:00Z","v":10806,"vw":54.987637},{"c":54.9622,"h":54.9788,"l":54.95,"n":27,"o":54.95,"t":"2026-10-06T17:00:00Z","v":2330,"vw":54.958785},{"c":54.9386,"h":54.95,"l":54.92,"n":35,"o":54.9448,"t":"2026-10-06T17:15:00Z","v":2684,"vw":54.937011},{"c":54.93,"h":54.95,"l":54.9022,"n":41,"o":54.91,"t":"2026-10-06T17:30:00Z","v":3138,"vw":54.925421},{"c":54.92,"h":54.93,"l":54.91,"n":16,"o":54.92,"t":"2026-10-06T17:45:00Z","v":1928,"vw":54.920847},{"c":54.92,"h":54.93,"l":54.9,"n":13,"o":54.9299,"t":"2026-10-06T18:00:00Z","v":3169,"vw":54.909042},{"c":54.82,"h":54.8903,"l":54.82,"n":30,"o":54.8903,"t":"2026-10-06T18:15:00Z","v":3756,"vw":54.851409},{"c":54.8586,"h":54.86,"l":54.82,"n":56,"o":54.82,"t":"2026-10-06T18:30:00Z","v":5232,"vw":54.849226},{"c":54.88,"h":54.88,"l":54.8586,"n":26,"o":54.8699,"t":"2026-10-06T18:45:00Z","v":3695,"vw":54.862327},{"c":54.8999,"h":54.9,"l":54.87,"n":32,"o":54.88,"t":"2026-10-06T19:00:00Z","v":6671,"vw":54.887296},{"c":54.83,"h":54.9,"l":54.83,"n":45,"o":54.9,"t":"2026-10-06T19:15:00Z","v":5428,"vw":54.856231},{"c":54.82,"h":54.86,"l":54.82,"n":85,"o":54.85,"t":"2026-10-06T19:30:00Z","v":8738,"vw":54.835837},{"c":54.85,"h":54.8818,"l":54.795,"n":190,"o":54.81,"t":"2026-10-06T19:45:00Z","v":36806,"vw":54.846022},{"c":55.3,"h":55.3,"l":54.85,"n":24,"o":54.85,"t":"2026-10-06T20:00:00Z","v":9641,"vw":54.953477},{"c":54.88,"h":54.88,"l":54.5,"n":41,"o":54.5,"t":"2026-10-06T22:15:00Z","v":7831,"vw":54.79693},{"c":54.81,"h":54.81,"l":54.81,"n":8,"o":54.81,"t":"2026-10-06T23:00:00Z","v":1321,"vw":54.81},{"c":54.7,"h":54.7,"l":54.7,"n":29,"o":54.7,"t":"2026-10-07T12:15:00Z","v":5999,"vw":54.7},{"c":54.54,"h":54.57,"l":54.54,"n":5,"o":54.57,"t":"2026-10-07T13:15:00Z","v":5100,"vw":54.556275},{"c":54.44,"h":54.5426,"l":54.44,"n":18,"o":54.54,"t":"2026-10-07T13:30:00Z","v":5557,"vw":54.536028},{"c":54.34,"h":54.47,"l":54.34,"n":16,"o":54.47,"t":"2026-10-07T13:45:00Z","v":1431,"vw":54.389231},{"c":54.1805,"h":54.285,"l":54.1805,"n":27,"o":54.26,"t":"2026-10-07T14:00:00Z","v":2699,"vw":54.205639},{"c":54.21,"h":54.27,"l":54.2001,"n":25,"o":54.235,"t":"2026-10-07T14:15:00Z","v":4194,"vw":54.256069},{"c":54.07,"h":54.24,"l":54.07,"n":22,"o":54.2,"t":"2026-10-07T14:30:00Z","v":2864,"vw":54.185053},{"c":54.1,"h":54.1,"l":54.04,"n":13,"o":54.04,"t":"2026-10-07T14:45:00Z","v":1653,"vw":54.070575},{"c":54.09,"h":54.09,"l":54.05,"n":19,"o":54.0501,"t":"2026-10-07T15:00:00Z","v":1414,"vw":54.075659},{"c":54.02,"h":54.0699,"l":53.99,"n":45,"o":54.0699,"t":"2026-10-07T15:15:00Z","v":5588,"vw":54.009957},{"c":54.05,"h":54.05,"l":53.99,"n":47,"o":54.03,"t":"2026-10-07T15:30:00Z","v":6494,"vw":54.033087},{"c":54.07,"h":54.07,"l":54.01,"n":41,"o":54.035,"t":"2026-10-07T15:45:00Z","v":6164,"vw":54.032636},{"c":54.12,"h":54.12,"l":54.07,"n":45,"o":54.08,"t":"2026-10-07T16:00:00Z","v":3914,"vw":54.105489},{"c":54.15,"h":54.155,"l":54.125,"n":37,"o":54.15,"t":"2026-10-07T16:15:00Z","v":5340,"vw":54.144822},{"c":54.13,"h":54.16,"l":54.13,"n":67,"o":54.15,"t":"2026-10-07T16:30:00Z","v":8802,"vw":54.145041},{"c":54.1428,"h":54.19,"l":54.12,"n":41,"o":54.155,"t":"2026-10-07T16:45:00Z","v":7715,"vw":54.165494},{"c":54.23,"h":54.23,"l":54.15,"n":33,"o":54.2,"t":"2026-10-07T17:00:00Z","v":4516,"vw":54.201514},{"c":54.2571,"h":54.28,"l":54.2571,"n":5,"o":54.28,"t":"2026-10-07T17:15:00Z","v":1357,"vw":54.267863},{"c":54.26,"h":54.26,"l":54.25,"n":18,"o":54.26,"t":"2026-10-07T17:30:00Z","v":3443,"vw":54.256528},{"c":54.2428,"h":54.265,"l":54.2305,"n":24,"o":54.25,"t":"2026-10-07T17:45:00Z","v":1830,"vw":54.249078},{"c":54.26,"h":54.26,"l":54.2415,"n":55,"o":54.2459,"t":"2026-10-07T18:00:00Z","v":4014,"vw":54.253211},{"c":54.2214,"h":54.2499,"l":54.22,"n":21,"o":54.2214,"t":"2026-10-07T18:15:00Z","v":3224,"vw":54.235344},{"c":54.22,"h":54.24,"l":54.195,"n":24,"o":54.215,"t":"2026-10-07T18:30:00Z","v":2353,"vw":54.223376},{"c":54.25,"h":54.25,"l":54.22,"n":23,"o":54.22,"t":"2026-10-07T18:45:00Z","v":2623,"vw":54.238681},{"c":54.2623,"h":54.28,"l":54.25,"n":27,"o":54.265,"t":"2026-10-07T19:00:00Z","v":2029,"vw":54.263519},{"c":54.22,"h":54.25,"l":54.2098,"n":59,"o":54.2098,"t":"2026-10-07T19:15:00Z","v":7060,"vw":54.236658},{"c":54.2014,"h":54.24,"l":54.1701,"n":52,"o":54.24,"t":"2026-10-07T19:30:00Z","v":9807,"vw":54.192051},{"c":54.198,"h":54.21,"l":54.16,"n":231,"o":54.19,"t":"2026-10-07T19:45:00Z","v":28002,"vw":54.19294},{"c":54.2,"h":54.2,"l":54.13,"n":43,"o":54.13,"t":"2026-10-07T20:00:00Z","v":6572,"vw":54.194022},{"c":54.22,"h":54.45,"l":54.22,"n":34,"o":54.45,"t":"2026-10-07T22:45:00Z","v":2363,"vw":54.314387},{"c":54.24,"h":54.34,"l":54.24,"n":26,"o":54.34,"t":"2026-10-07T23:30:00Z","v":4204,"vw":54.242449},{"c":53.6,"h":54.2,"l":53.6,"n":89,"o":54.2,"t":"2026-10-08T10:15:00Z","v":4220,"vw":54.039846},{"c":53.57,"h":53.97,"l":53.57,"n":61,"o":53.8,"t":"2026-10-08T10:30:00Z","v":4953,"vw":53.862624},{"c":53.8,"h":53.9,"l":53.8,"n":32,"o":53.9,"t":"2026-10-08T12:00:00Z","v":6305,"vw":53.835158},{"c":54.15,"h":54.1585,"l":54.02,"n":78,"o":54.1,"t":"2026-10-08T13:30:00Z","v":15545,"vw":54.086382},{"c":54.24,"h":54.28,"l":54.18,"n":24,"o":54.18,"t":"2026-10-08T13:45:00Z","v":2252,"vw":54.213205},{"c":54.27,"h":54.27,"l":54.2173,"n":28,"o":54.245,"t":"2026-10-08T14:00:00Z","v":2819,"vw":54.245319},{"c":54.17,"h":54.22,"l":54.1301,"n":10,"o":54.1301,"t":"2026-10-08T14:15:00Z","v":6299,"vw":54.180587},{"c":54.18,"h":54.2338,"l":54.15,"n":45,"o":54.2099,"t":"2026-10-08T14:30:00Z","v":3521,"vw":54.173949},{"c":54.16,"h":54.18,"l":54.135,"n":44,"o":54.18,"t":"2026-10-08T14:45:00Z","v":6393,"vw":54.166443},{"c":54.125,"h":54.17,"l":54.125,"n":23,"o":54.145,"t":"2026-10-08T15:00:00Z","v":1395,"vw":54.154737},{"c":54.0213,"h":54.0517,"l":54.02,"n":17,"o":54.0517,"t":"2026-10-08T15:15:00Z","v":3267,"vw":54.038204},{"c":54.13,"h":54.135,"l":54.06,"n":23,"o":54.06,"t":"2026-10-08T15:30:00Z","v":2540,"vw":54.098352},{"c":54.16,"h":54.1601,"l":54.1271,"n":33,"o":54.14,"t":"2026-10-08T15:45:00Z","v":2896,"vw":54.147204},{"c":54.23,"h":54.26,"l":54.19,"n":32,"o":54.1917,"t":"2026-10-08T16:00:00Z","v":3513,"vw":54.217471},{"c":54.25,"h":54.45,"l":54.245,"n":90,"o":54.26,"t":"2026-10-08T16:15:00Z","v":11399,"vw":54.309055},{"c":54.2851,"h":54.29,"l":54.24,"n":56,"o":54.25,"t":"2026-10-08T16:30:00Z","v":6193,"vw":54.274098},{"c":54.455,"h":54.48,"l":54.29,"n":52,"o":54.3,"t":"2026-10-08T16:45:00Z","v":6688,"vw":54.382035},{"c":54.5,"h":54.5,"l":54.38,"n":51,"o":54.44,"t":"2026-10-08T17:00:00Z","v":5086,"vw":54.433654},{"c":54.5436,"h":54.56,"l":54.49,"n":20,"o":54.51,"t":"2026-10-08T17:15:00Z","v":4058,"vw":54.534869},{"c":54.7,"h":54.7,"l":54.57,"n":67,"o":54.58,"t":"2026-10-08T17:30:00Z","v":6232,"vw":54.597171},{"c":54.682,"h":54.705,"l":54.62,"n":21,"o":54.705,"t":"2026-10-08T17:45:00Z","v":2396,"vw":54.650201},{"c":54.68,"h":54.7086,"l":54.655,"n":75,"o":54.655,"t":"2026-10-08T18:00:00Z","v":25809,"vw":54.682244},{"c":54.61,"h":54.63,"l":54.61,"n":6,"o":54.63,"t":"2026-10-08T18:15:00Z","v":399,"vw":54.62006},{"c":54.62,"h":54.66,"l":54.62,"n":21,"o":54.62,"t":"2026-10-08T18:30:00Z","v":2604,"vw":54.634651},{"c":54.655,"h":54.6591,"l":54.61,"n":31,"o":54.61,"t":"2026-10-08T18:45:00Z","v":7405,"vw":54.635845},{"c":54.75,"h":54.7619,"l":54.65,"n":91,"o":54.65,"t":"2026-10-08T19:00:00Z","v":10343,"vw":54.706423},{"c":54.72,"h":54.785,"l":54.71,"n":104,"o":54.73,"t":"2026-10-08T19:15:00Z","v":26793,"vw":54.766322},{"c":54.68,"h":54.74,"l":54.68,"n":52,"o":54.74,"t":"2026-10-08T19:30:00Z","v":15136,"vw":54.69343},{"c":54.7,"h":54.73,"l":54.685,"n":82,"o":54.7,"t":"2026-10-08T19:45:00Z","v":9070,"vw":54.711909},{"c":54.73,"h":54.73,"l":54.73,"n":5,"o":54.73,"t":"2026-10-08T20:00:00Z","v":160,"vw":54.73},{"c":55.1,"h":55.3,"l":54.75,"n":16,"o":54.75,"t":"2026-10-08T22:15:00Z","v":6632,"vw":54.804874},{"c":54.8,"h":54.8,"l":54.72,"n":8,"o":54.72,"t":"2026-10-08T22:45:00Z","v":5603,"vw":54.734075},{"c":54.99,"h":55.2,"l":54.6,"n":77,"o":54.6,"t":"2026-10-09T08:30:00Z","v":6646,"vw":54.82971},{"c":55.2,"h":55.3,"l":54.8,"n":76,"o":55.21,"t":"2026-10-09T08:45:00Z","v":7083,"vw":54.964814},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-10-09T09:00:00Z","v":2997,"vw":54.9},{"c":55.03,"h":55.2,"l":54.8,"n":95,"o":54.8,"t":"2026-10-09T09:15:00Z","v":3633,"vw":54.937056},{"c":55,"h":55,"l":55,"n":25,"o":55,"t":"2026-10-09T09:45:00Z","v":3020,"vw":55},{"c":55.19,"h":55.19,"l":55.19,"n":21,"o":55.19,"t":"2026-10-09T10:00:00Z","v":120,"vw":55.19},{"c":54.9,"h":54.9,"l":54.9,"n":46,"o":54.9,"t":"2026-10-09T12:00:00Z","v":1927,"vw":54.9},{"c":54.85,"h":54.85,"l":54.85,"n":24,"o":54.85,"t":"2026-10-09T12:45:00Z","v":565,"vw":54.85},{"c":54.92,"h":54.92,"l":54.92,"n":2,"o":54.92,"t":"2026-10-09T13:00:00Z","v":177,"vw":54.92},{"c":54.6501,"h":54.81,"l":54.5879,"n":29,"o":54.81,"t":"2026-10-09T13:30:00Z","v":4837,"vw":54.7478},{"c":54.6899,"h":54.6899,"l":54.58,"n":17,"o":54.66,"t":"2026-10-09T13:45:00Z","v":914,"vw":54.6383},{"c":54.68,"h":54.68,"l":54.625,"n":10,"o":54.63,"t":"2026-10-09T14:15:00Z","v":3511,"vw":54.662453},{"c":54.62,"h":54.6274,"l":54.6,"n":10,"o":54.61,"t":"2026-10-09T14:30:00Z","v":1014,"vw":54.609123},{"c":54.66,"h":54.7,"l":54.6382,"n":12,"o":54.6382,"t":"2026-10-09T14:45:00Z","v":10183,"vw":54.651531},{"c":54.73,"h":54.73,"l":54.67,"n":6,"o":54.67,"t":"2026-10-09T15:00:00Z","v":573,"vw":54.691223},{"c":54.75,"h":54.79,"l":54.75,"n":37,"o":54.7801,"t":"2026-10-09T15:15:00Z","v":4622,"vw":54.782274},{"c":54.7,"h":54.72,"l":54.7,"n":8,"o":54.72,"t":"2026-10-09T15:30:00Z","v":1104,"vw":54.709785},{"c":54.7,"h":54.705,"l":54.6786,"n":33,"o":54.685,"t":"2026-10-09T15:45:00Z","v":4895,"vw":54.686124},{"c":54.68,"h":54.72,"l":54.67,"n":20,"o":54.72,"t":"2026-10-09T16:00:00Z","v":1728,"vw":54.677639},{"c":54.69,"h":54.69,"l":54.6586,"n":12,"o":54.69,"t":"2026-10-09T16:15:00Z","v":2386,"vw":54.686535},{"c":54.7,"h":54.7,"l":54.67,"n":16,"o":54.67,"t":"2026-10-09T16:30:00Z","v":1553,"vw":54.689462},{"c":54.73,"h":54.73,"l":54.7,"n":22,"o":54.7,"t":"2026-10-09T16:45:00Z","v":3124,"vw":54.71555},{"c":54.72,"h":54.7529,"l":54.72,"n":14,"o":54.7529,"t":"2026-10-09T17:00:00Z","v":2032,"vw":54.745797},{"c":54.7,"h":54.7186,"l":54.7,"n":26,"o":54.7186,"t":"2026-10-09T17:15:00Z","v":3166,"vw":54.707689},{"c":54.77,"h":54.77,"l":54.71,"n":19,"o":54.73,"t":"2026-10-09T17:30:00Z","v":4256,"vw":54.740416},{"c":54.8,"h":54.8099,"l":54.7786,"n":24,"o":54.785,"t":"2026-10-09T17:45:00Z","v":2008,"vw":54.795561},{"c":54.81,"h":54.8299,"l":54.8,"n":16,"o":54.81,"t":"2026-10-09T18:00:00Z","v":6455,"vw":54.808936},{"c":54.79,"h":54.8,"l":54.79,"n":28,"o":54.8,"t":"2026-10-09T18:15:00Z","v":4052,"vw":54.799294},{"c":54.82,"h":54.82,"l":54.77,"n":8,"o":54.78,"t":"2026-10-09T18:45:00Z","v":1875,"vw":54.773626},{"c":54.83,"h":54.8401,"l":54.83,"n":26,"o":54.84,"t":"2026-10-09T19:00:00Z","v":4476,"vw":54.836297},{"c":54.81,"h":54.83,"l":54.81,"n":11,"o":54.82,"t":"2026-10-09T19:15:00Z","v":3587,"vw":54.814661},{"c":54.8214,"h":54.8214,"l":54.795,"n":34,"o":54.8,"t":"2026-10-09T19:30:00Z","v":3562,"vw":54.805238},{"c":54.68,"h":54.76,"l":54.67,"n":90,"o":54.76,"t":"2026-10-09T19:45:00Z","v":12324,"vw":54.684415},{"c":54.71,"h":54.71,"l":54.7,"n":31,"o":54.7,"t":"2026-10-09T20:00:00Z","v":5408,"vw":54.70911},{"c":54.65,"h":54.94,"l":54.65,"n":6,"o":54.94,"t":"2026-10-09T22:30:00Z","v":5003,"vw":54.655821},{"c":55,"h":55,"l":54.7,"n":35,"o":54.7,"t":"2026-10-12T11:00:00Z","v":4023,"vw":54.77364},{"c":54.7,"h":54.7,"l":54.61,"n":18,"o":54.61,"t":"2026-10-12T11:30:00Z","v":4093,"vw":54.696067},{"c":54.8008,"h":54.84,"l":54.71,"n":21,"o":54.78,"t":"2026-10-12T13:30:00Z","v":3932,"vw":54.783845},{"c":54.705,"h":54.76,"l":54.705,"n":35,"o":54.73,"t":"2026-10-12T13:45:00Z","v":4859,"vw":54.746259},{"c":54.845,"h":54.895,"l":54.709,"n":15,"o":54.73,"t":"2026-10-12T14:00:00Z","v":3528,"vw":54.779187},{"c":54.79,"h":54.83,"l":54.79,"n":19,"o":54.82,"t":"2026-10-12T14:15:00Z","v":1371,"vw":54.804508},{"c":54.84,"h":54.84,"l":54.82,"n":17,"o":54.82,"t":"2026-10-12T14:30:00Z","v":4007,"vw":54.83039},{"c":54.89,"h":54.9178,"l":54.84,"n":9,"o":54.86,"t":"2026-10-12T14:45:00Z","v":6486,"vw":54.847185},{"c":54.8476,"h":54.88,"l":54.8476,"n":12,"o":54.88,"t":"2026-10-12T15:00:00Z","v":1806,"vw":54.874953},{"c":54.91,"h":54.91,"l":54.87,"n":9,"o":54.88,"t":"2026-10-12T15:15:00Z","v":1372,"vw":54.886404},{"c":54.96,"h":54.96,"l":54.91,"n":12,"o":54.91,"t":"2026-10-12T15:30:00Z","v":1629,"vw":54.913776},{"c":54.9452,"h":54.96,"l":54.94,"n":23,"o":54.96,"t":"2026-10-12T15:45:00Z","v":2573,"vw":54.950827},{"c":54.98,"h":54.98,"l":54.94,"n":16,"o":54.95,"t":"2026-10-12T16:00:00Z","v":6651,"vw":54.953716},{"c":54.94,"h":54.9885,"l":54.94,"n":22,"o":54.9701,"t":"2026-10-12T16:15:00Z","v":3098,"vw":54.968659},{"c":54.94,"h":54.952,"l":54.94,"n":6,"o":54.952,"t":"2026-10-12T16:30:00Z","v":1579,"vw":54.941543},{"c":54.96,"h":54.96,"l":54.94,"n":5,"o":54.94,"t":"2026-10-12T16:45:00Z","v":853,"vw":54.942522},{"c":54.99,"h":54.99,"l":54.96,"n":6,"o":54.96,"t":"2026-10-12T17:00:00Z","v":931,"vw":54.964561},{"c":54.9678,"h":55,"l":54.96,"n":48,"o":55,"t":"2026-10-12T17:15:00Z","v":4037,"vw":54.969527},{"c":54.94,"h":54.96,"l":54.94,"n":26,"o":54.9501,"t":"2026-10-12T17:30:00Z","v":4366,"vw":54.947632},{"c":54.96,"h":54.96,"l":54.925,"n":13,"o":54.935,"t":"2026-10-12T17:45:00Z","v":668,"vw":54.941571},{"c":54.9286,"h":54.95,"l":54.9286,"n":34,"o":54.95,"t":"2026-10-12T18:00:00Z","v":5687,"vw":54.938346},{"c":54.88,"h":54.9186,"l":54.875,"n":17,"o":54.9186,"t":"2026-10-12T18:15:00Z","v":2128,"vw":54.890997},{"c":54.87,"h":54.88,"l":54.87,"n":13,"o":54.88,"t":"2026-10-12T18:30:00Z","v":1048,"vw":54.875903},{"c":54.85,"h":54.88,"l":54.85,"n":19,"o":54.88,"t":"2026-10-12T18:45:00Z","v":1663,"vw":54.856821},{"c":54.88,"h":54.89,"l":54.85,"n":48,"o":54.85,"t":"2026-10-12T19:00:00Z","v":4744,"vw":54.883824},{"c":54.86,"h":54.88,"l":54.85,"n":13,"o":54.88,"t":"2026-10-12T19:15:00Z","v":2225,"vw":54.860334},{"c":54.84,"h":54.84,"l":54.83,"n":18,"o":54.83,"t":"2026-10-12T19:30:00Z","v":2151,"vw":54.835225},{"c":54.84,"h":54.8752,"l":54.83,"n":109,"o":54.84,"t":"2026-10-12T19:45:00Z","v":9910,"vw":54.841202},{"c":54.85,"h":54.85,"l":54.85,"n":6,"o":54.85,"t":"2026-10-12T20:00:00Z","v":1021,"vw":54.85},{"c":54.92,"h":55.1,"l":54.9,"n":55,"o":54.9,"t":"2026-10-12T21:30:00Z","v":6022,"vw":54.960653},{"c":54.99,"h":54.99,"l":54.99,"n":1,"o":54.99,"t":"2026-10-12T22:15:00Z","v":468,"vw":54.99},{"c":54.74,"h":54.74,"l":54.74,"n":4,"o":54.74,"t":"2026-10-12T23:00:00Z","v":130,"vw":54.74},{"c":54.91,"h":54.91,"l":54.91,"n":14,"o":54.91,"t":"2026-10-13T09:00:00Z","v":313,"vw":54.91},{"c":55.13,"h":55.13,"l":55.13,"n":2,"o":55.13,"t":"2026-10-13T13:15:00Z","v":703,"vw":55.13},{"c":55.13,"h":55.26,"l":55.07,"n":99,"o":55.15,"t":"2026-10-13T13:30:00Z","v":15224,"vw":55.14829},{"c":54.82,"h":55.14,"l":54.82,"n":99,"o":55.12,"t":"2026-10-13T13:45:00Z","v":6095,"vw":55.052574},{"c":54.77,"h":54.83,"l":54.685,"n":52,"o":54.83,"t":"2026-10-13T14:00:00Z","v":7474,"vw":54.752377},{"c":54.8344,"h":54.8525,"l":54.79,"n":30,"o":54.79,"t":"2026-10-13T14:15:00Z","v":4573,"vw":54.811336},{"c":54.83,"h":54.83,"l":54.8,"n":10,"o":54.8,"t":"2026-10-13T14:30:00Z","v":213,"vw":54.815},{"c":54.8328,"h":54.87,"l":54.8301,"n":11,"o":54.87,"t":"2026-10-13T14:45:00Z","v":5677,"vw":54.832224},{"c":54.87,"h":54.87,"l":54.8101,"n":13,"o":54.8244,"t":"2026-10-13T15:00:00Z","v":693,"vw":54.838128},{"c":54.82,"h":54.86,"l":54.82,"n":8,"o":54.8451,"t":"2026-10-13T15:15:00Z","v":665,"vw":54.848367},{"c":54.8237,"h":54.8237,"l":54.82,"n":6,"o":54.82,"t":"2026-10-13T15:30:00Z","v":839,"vw":54.821267},{"c":54.81,"h":54.81,"l":54.775,"n":13,"o":54.7925,"t":"2026-10-13T15:45:00Z","v":2845,"vw":54.803779},{"c":54.83,"h":54.83,"l":54.78,"n":22,"o":54.82,"t":"2026-10-13T16:00:00Z","v":1156,"vw":54.808561},{"c":54.83,"h":54.835,"l":54.83,"n":12,"o":54.835,"t":"2026-10-13T16:15:00Z","v":1232,"vw":54.833668},{"c":54.9,"h":54.9129,"l":54.83,"n":13,"o":54.83,"t":"2026-10-13T16:30:00Z","v":2807,"vw":54.89788},{"c":54.91,"h":54.925,"l":54.9,"n":9,"o":54.9,"t":"2026-10-13T16:45:00Z","v":8626,"vw":54.903169},{"c":54.93,"h":54.935,"l":54.92,"n":5,"o":54.92,"t":"2026-10-13T17:00:00Z","v":1279,"vw":54.92969},{"c":54.94,"h":54.95,"l":54.9001,"n":13,"o":54.9201,"t":"2026-10-13T17:15:00Z","v":1494,"vw":54.927288},{"c":54.985,"h":54.9861,"l":54.945,"n":22,"o":54.945,"t":"2026-10-13T17:30:00Z","v":3311,"vw":54.973001},{"c":54.96,"h":54.9851,"l":54.9472,"n":5,"o":54.9851,"t":"2026-10-13T17:45:00Z","v":754,"vw":54.960212},{"c":55.07,"h":55.07,"l":54.96,"n":7,"o":54.96,"t":"2026-10-13T18:00:00Z","v":1357,"vw":54.975193},{"c":55.07,"h":55.08,"l":55.03,"n":36,"o":55.05,"t":"2026-10-13T18:15:00Z","v":8741,"vw":55.042964},{"c":55.07,"h":55.1,"l":55.07,"n":4,"o":55.1,"t":"2026-10-13T18:30:00Z","v":1342,"vw":55.079174},{"c":55.125,"h":55.125,"l":55.08,"n":16,"o":55.12,"t":"2026-10-13T18:45:00Z","v":2362,"vw":55.11105},{"c":55.1696,"h":55.1696,"l":55.12,"n":22,"o":55.155,"t":"2026-10-13T19:00:00Z","v":5914,"vw":55.157009},{"c":55.13,"h":55.17,"l":55.12,"n":27,"o":55.15,"t":"2026-10-13T19:15:00Z","v":3270,"vw":55.145014},{"c":55.115,"h":55.1499,"l":55.1,"n":78,"o":55.14,"t":"2026-10-13T19:30:00Z","v":10639,"vw":55.131056},{"c":55.09,"h":55.14,"l":55.09,"n":92,"o":55.11,"t":"2026-10-13T19:45:00Z","v":15275,"vw":55.119189},{"c":55.09,"h":55.09,"l":55.09,"n":5,"o":55.09,"t":"2026-10-13T20:00:00Z","v":1128,"vw":55.09},{"c":54.8615,"h":54.965,"l":54.81,"n":53,"o":54.81,"t":"2026-10-14T13:30:00Z","v":7837,"vw":54.882195},{"c":54.71,"h":54.8609,"l":54.71,"n":44,"o":54.8609,"t":"2026-10-14T13:45:00Z","v":2474,"vw":54.750951},{"c":54.6,"h":54.65,"l":54.6,"n":49,"o":54.63,"t":"2026-10-14T14:00:00Z","v":5444,"vw":54.629956},{"c":54.67,"h":54.69,"l":54.62,"n":31,"o":54.62,"t":"2026-10-14T14:15:00Z","v":2469,"vw":54.661442},{"c":54.72,"h":54.72,"l":54.68,"n":43,"o":54.7171,"t":"2026-10-14T14:30:00Z","v":4673,"vw":54.703281},{"c":54.64,"h":54.706,"l":54.64,"n":29,"o":54.69,"t":"2026-10-14T14:45:00Z","v":2514,"vw":54.659388},{"c":54.66,"h":54.67,"l":54.62,"n":51,"o":54.63,"t":"2026-10-14T15:00:00Z","v":4083,"vw":54.646908},{"c":54.6999,"h":54.7052,"l":54.65,"n":34,"o":54.65,"t":"2026-10-14T15:15:00Z","v":2963,"vw":54.679021},{"c":54.63,"h":54.69,"l":54.63,"n":61,"o":54.685,"t":"2026-10-14T15:30:00Z","v":5051,"vw":54.667962},{"c":54.63,"h":54.6599,"l":54.625,"n":8,"o":54.625,"t":"2026-10-14T15:45:00Z","v":897,"vw":54.645433},{"c":54.635,"h":54.66,"l":54.635,"n":29,"o":54.66,"t":"2026-10-14T16:00:00Z","v":4308,"vw":54.650217},{"c":54.65,"h":54.66,"l":54.6,"n":31,"o":54.64,"t":"2026-10-14T16:15:00Z","v":2269,"vw":54.623349},{"c":54.665,"h":54.7,"l":54.66,"n":28,"o":54.67,"t":"2026-10-14T16:30:00Z","v":2771,"vw":54.682584},{"c":54.67,"h":54.68,"l":54.65,"n":9,"o":54.67,"t":"2026-10-14T16:45:00Z","v":1841,"vw":54.66073},{"c":54.66,"h":54.71,"l":54.65,"n":15,"o":54.71,"t":"2026-10-14T17:00:00Z","v":1834,"vw":54.661694},{"c":54.645,"h":54.6751,"l":54.645,"n":31,"o":54.65,"t":"2026-10-14T17:15:00Z","v":2225,"vw":54.654365},{"c":54.612,"h":54.65,"l":54.61,"n":42,"o":54.645,"t":"2026-10-14T17:30:00Z","v":3999,"vw":54.629135},{"c":54.57,"h":54.6298,"l":54.56,"n":74,"o":54.6298,"t":"2026-10-14T17:45:00Z","v":3864,"vw":54.600858},{"c":54.63,"h":54.63,"l":54.54,"n":44,"o":54.57,"t":"2026-10-14T18:00:00Z","v":4704,"vw":54.576768},{"c":54.67,"h":54.68,"l":54.62,"n":39,"o":54.6414,"t":"2026-10-14T18:15:00Z","v":4450,"vw":54.660934},{"c":54.67,"h":54.675,"l":54.66,"n":17,"o":54.66,"t":"2026-10-14T18:30:00Z","v":6042,"vw":54.669666},{"c":54.6899,"h":54.6899,"l":54.665,"n":8,"o":54.665,"t":"2026-10-14T18:45:00Z","v":969,"vw":54.681215},{"c":54.72,"h":54.72,"l":54.67,"n":52,"o":54.67,"t":"2026-10-14T19:00:00Z","v":5007,"vw":54.710235},{"c":54.71,"h":54.74,"l":54.71,"n":18,"o":54.71,"t":"2026-10-14T19:15:00Z","v":2246,"vw":54.722878},{"c":54.7443,"h":54.7443,"l":54.6886,"n":48,"o":54.72,"t":"2026-10-14T19:30:00Z","v":6280,"vw":54.72107},{"c":54.85,"h":54.85,"l":54.73,"n":99,"o":54.73,"t":"2026-10-14T19:45:00Z","v":10859,"vw":54.800942},{"c":54.79,"h":54.79,"l":54.79,"n":6,"o":54.79,"t":"2026-10-14T20:00:00Z","v":2677,"vw":54.79},{"c":54.8,"h":54.8,"l":54.8,"n":2,"o":54.8,"t":"2026-10-14T20:15:00Z","v":981,"vw":54.8},{"c":54.95,"h":54.95,"l":54.95,"n":5,"o":54.95,"t":"2026-10-14T22:15:00Z","v":990,"vw":54.95},{"c":54.89,"h":55.1,"l":54.89,"n":18,"o":55.1,"t":"2026-10-14T22:30:00Z","v":2193,"vw":54.997665},{"c":55.1,"h":55.1,"l":55.1,"n":14,"o":55.1,"t":"2026-10-15T08:30:00Z","v":2001,"vw":55.1},{"c":55.28,"h":55.415,"l":55.19,"n":68,"o":55.19,"t":"2026-10-15T13:30:00Z","v":12186,"vw":55.288576},{"c":55.25,"h":55.285,"l":55.14,"n":41,"o":55.14,"t":"2026-10-15T13:45:00Z","v":3022,"vw":55.20782},{"c":55.32,"h":55.34,"l":55.21,"n":59,"o":55.21,"t":"2026-10-15T14:00:00Z","v":5844,"vw":55.283069},{"c":55.34,"h":55.36,"l":55.3,"n":37,"o":55.35,"t":"2026-10-15T14:15:00Z","v":3775,"vw":55.333008},{"c":55.455,"h":55.48,"l":55.365,"n":89,"o":55.365,"t":"2026-10-15T14:30:00Z","v":9253,"vw":55.450036},{"c":55.46,"h":55.5,"l":55.41,"n":80,"o":55.46,"t":"2026-10-15T14:45:00Z","v":12327,"vw":55.427074},{"c":55.5,"h":55.54,"l":55.48,"n":39,"o":55.52,"t":"2026-10-15T15:00:00Z","v":5005,"vw":55.523033},{"c":55.49,"h":55.52,"l":55.475,"n":64,"o":55.52,"t":"2026-10-15T15:15:00Z","v":10363,"vw":55.502331},{"c":55.47,"h":55.48,"l":55.425,"n":42,"o":55.47,"t":"2026-10-15T15:30:00Z","v":5070,"vw":55.452125},{"c":55.428462,"h":55.485,"l":55.42,"n":40,"o":55.47,"t":"2026-10-15T15:45:00Z","v":4859,"vw":55.454038},{"c":55.36,"h":55.42,"l":55.35,"n":46,"o":55.42,"t":"2026-10-15T16:00:00Z","v":6402,"vw":55.390024},{"c":55.39,"h":55.39,"l":55.3586,"n":32,"o":55.37,"t":"2026-10-15T16:15:00Z","v":2267,"vw":55.371588},{"c":55.4,"h":55.43,"l":55.4,"n":46,"o":55.4,"t":"2026-10-15T16:30:00Z","v":6630,"vw":55.422143},{"c":55.43,"h":55.43,"l":55.3839,"n":37,"o":55.41,"t":"2026-10-15T16:45:00Z","v":3614,"vw":55.401243},{"c":55.445,"h":55.445,"l":55.43,"n":50,"o":55.43,"t":"2026-10-15T17:00:00Z","v":7852,"vw":55.437835},{"c":55.46,"h":55.48,"l":55.445,"n":27,"o":55.445,"t":"2026-10-15T17:15:00Z","v":1495,"vw":55.465909},{"c":55.5106,"h":55.53,"l":55.48,"n":73,"o":55.48,"t":"2026-10-15T17:30:00Z","v":8815,"vw":55.507391},{"c":55.54,"h":55.54,"l":55.5,"n":40,"o":55.51,"t":"2026-10-15T17:45:00Z","v":4176,"vw":55.514691},{"c":55.55,"h":55.55,"l":55.54,"n":22,"o":55.54,"t":"2026-10-15T18:00:00Z","v":2663,"vw":55.544793},{"c":55.49,"h":55.52,"l":55.47,"n":19,"o":55.52,"t":"2026-10-15T18:15:00Z","v":2830,"vw":55.501467},{"c":55.47,"h":55.5,"l":55.465,"n":70,"o":55.49,"t":"2026-10-15T18:30:00Z","v":11068,"vw":55.484196},{"c":55.47,"h":55.48,"l":55.45,"n":40,"o":55.48,"t":"2026-10-15T18:45:00Z","v":6462,"vw":55.464406},{"c":55.53,"h":55.53,"l":55.47,"n":101,"o":55.47,"t":"2026-10-15T19:00:00Z","v":10460,"vw":55.501888},{"c":55.52,"h":55.55,"l":55.5098,"n":76,"o":55.54,"t":"2026-10-15T19:15:00Z","v":10291,"vw":55.524114},{"c":55.53,"h":55.57,"l":55.52,"n":101,"o":55.52,"t":"2026-10-15T19:30:00Z","v":7731,"vw":55.541384},{"c":55.61,"h":55.61,"l":55.49,"n":221,"o":55.54,"t":"2026-10-15T19:45:00Z","v":24891,"vw":55.581076},{"c":55.58,"h":55.58,"l":55.58,"n":6,"o":55.58,"t":"2026-10-15T20:00:00Z","v":249,"vw":55.58},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-16T13:15:00Z","v":166,"vw":55.84},{"c":56.1899,"h":56.1899,"l":55.84,"n":12,"o":55.84,"t":"2026-10-16T13:30:00Z","v":4744,"vw":55.853882},{"c":56.18,"h":56.245,"l":56.17,"n":44,"o":56.17,"t":"2026-10-16T13:45:00Z","v":4647,"vw":56.212246},{"c":55.99,"h":56.16,"l":55.99,"n":25,"o":56.16,"t":"2026-10-16T14:00:00Z","v":2458,"vw":56.069024},{"c":56.075,"h":56.11,"l":55.975,"n":16,"o":55.975,"t":"2026-10-16T14:15:00Z","v":6252,"vw":56.049326},{"c":55.97,"h":56.09,"l":55.97,"n":41,"o":56.09,"t":"2026-10-16T14:30:00Z","v":5028,"vw":56.032731},{"c":56.035,"h":56.04,"l":55.96,"n":29,"o":55.9979,"t":"2026-10-16T14:45:00Z","v":4692,"vw":56.009525},{"c":56.0999,"h":56.0999,"l":56.04,"n":22,"o":56.06,"t":"2026-10-16T15:00:00Z","v":2992,"vw":56.051488},{"c":56.01,"h":56.09,"l":56.01,"n":22,"o":56.09,"t":"2026-10-16T15:15:00Z","v":3028,"vw":56.050083},{"c":55.86,"h":56.015,"l":55.86,"n":27,"o":56.015,"t":"2026-10-16T15:30:00Z","v":3770,"vw":55.96749},{"c":55.8018,"h":55.88,"l":55.79,"n":29,"o":55.88,"t":"2026-10-16T15:45:00Z","v":3765,"vw":55.82679},{"c":55.8,"h":55.8,"l":55.77,"n":22,"o":55.8,"t":"2026-10-16T16:00:00Z","v":2850,"vw":55.795783},{"c":55.805,"h":55.82,"l":55.79,"n":24,"o":55.82,"t":"2026-10-16T16:15:00Z","v":3088,"vw":55.809486},{"c":55.74,"h":55.765,"l":55.74,"n":5,"o":55.765,"t":"2026-10-16T16:30:00Z","v":1071,"vw":55.753322},{"c":55.725,"h":55.725,"l":55.6971,"n":12,"o":55.7029,"t":"2026-10-16T16:45:00Z","v":4046,"vw":55.709838},{"c":55.62,"h":55.7,"l":55.6001,"n":30,"o":55.7,"t":"2026-10-16T17:00:00Z","v":3179,"vw":55.639843},{"c":55.67,"h":55.67,"l":55.56,"n":31,"o":55.58,"t":"2026-10-16T17:15:00Z","v":6694,"vw":55.615656},{"c":55.745,"h":55.745,"l":55.65,"n":29,"o":55.66,"t":"2026-10-16T17:30:00Z","v":2669,"vw":55.695223},{"c":55.62,"h":55.74,"l":55.6175,"n":49,"o":55.74,"t":"2026-10-16T17:45:00Z","v":3144,"vw":55.673626},{"c":55.59,"h":55.59,"l":55.55,"n":20,"o":55.57,"t":"2026-10-16T18:00:00Z","v":4249,"vw":55.566113},{"c":55.55,"h":55.61,"l":55.55,"n":17,"o":55.61,"t":"2026-10-16T18:15:00Z","v":1690,"vw":55.576202},{"c":55.6,"h":55.61,"l":55.53,"n":20,"o":55.53,"t":"2026-10-16T18:30:00Z","v":3517,"vw":55.58405},{"c":55.625,"h":55.635,"l":55.59,"n":23,"o":55.63,"t":"2026-10-16T18:45:00Z","v":7153,"vw":55.620376},{"c":55.64,"h":55.64,"l":55.59,"n":66,"o":55.63,"t":"2026-10-16T19:00:00Z","v":10382,"vw":55.635838},{"c":55.66,"h":55.6899,"l":55.62,"n":43,"o":55.66,"t":"2026-10-16T19:15:00Z","v":4117,"vw":55.657233},{"c":55.65,"h":55.7,"l":55.65,"n":45,"o":55.67,"t":"2026-10-16T19:30:00Z","v":8551,"vw":55.677703},{"c":55.7504,"h":55.77,"l":55.6804,"n":86,"o":55.6804,"t":"2026-10-16T19:45:00Z","v":5537,"vw":55.743591},{"c":55.78,"h":55.78,"l":55.78,"n":4,"o":55.78,"t":"2026-10-16T20:00:00Z","v":113,"vw":55.78},{"c":55.75,"h":55.75,"l":55.66,"n":34,"o":55.7,"t":"2026-10-19T13:30:00Z","v":7932,"vw":55.68887},{"c":55.6,"h":55.75,"l":55.59,"n":31,"o":55.75,"t":"2026-10-19T13:45:00Z","v":1536,"vw":55.647125},{"c":55.62,"h":55.67,"l":55.59,"n":72,"o":55.67,"t":"2026-10-19T14:00:00Z","v":8186,"vw":55.613242},{"c":55.58,"h":55.67,"l":55.5525,"n":32,"o":55.635,"t":"2026-10-19T14:15:00Z","v":2573,"vw":55.62659},{"c":55.49,"h":55.58,"l":55.48,"n":188,"o":55.57,"t":"2026-10-19T14:30:00Z","v":21545,"vw":55.532214},{"c":55.54,"h":55.54,"l":55.45,"n":128,"o":55.48,"t":"2026-10-19T14:45:00Z","v":22379,"vw":55.48358},{"c":55.64,"h":55.64,"l":55.54,"n":191,"o":55.54,"t":"2026-10-19T15:00:00Z","v":28301,"vw":55.579967},{"c":55.66,"h":55.68,"l":55.636,"n":154,"o":55.64,"t":"2026-10-19T15:15:00Z","v":22963,"vw":55.660174},{"c":55.67,"h":55.69,"l":55.64,"n":112,"o":55.66,"t":"2026-10-19T15:30:00Z","v":16228,"vw":55.662108},{"c":55.61,"h":55.67,"l":55.595,"n":108,"o":55.66,"t":"2026-10-19T15:45:00Z","v":16942,"vw":55.623766},{"c":55.54,"h":55.63,"l":55.51,"n":179,"o":55.63,"t":"2026-10-19T16:00:00Z","v":29143,"vw":55.54531},{"c":55.535,"h":55.55,"l":55.51,"n":128,"o":55.53,"t":"2026-10-19T16:15:00Z","v":24608,"vw":55.529546},{"c":55.52,"h":55.53,"l":55.49,"n":155,"o":55.53,"t":"2026-10-19T16:30:00Z","v":20555,"vw":55.507196},{"c":55.51,"h":55.5299,"l":55.51,"n":84,"o":55.52,"t":"2026-10-19T16:45:00Z","v":15319,"vw":55.516495},{"c":55.5,"h":55.51,"l":55.48,"n":86,"o":55.51,"t":"2026-10-19T17:00:00Z","v":15160,"vw":55.490616},{"c":55.51,"h":55.53,"l":55.49,"n":93,"o":55.49,"t":"2026-10-19T17:15:00Z","v":15618,"vw":55.507435},{"c":55.51,"h":55.52,"l":55.48,"n":61,"o":55.51,"t":"2026-10-19T17:30:00Z","v":11772,"vw":55.503129},{"c":55.5399,"h":55.54,"l":55.5,"n":91,"o":55.51,"t":"2026-10-19T17:45:00Z","v":19764,"vw":55.518785},{"c":55.54,"h":55.55,"l":55.53,"n":148,"o":55.54,"t":"2026-10-19T18:00:00Z","v":24488,"vw":55.537625},{"c":55.5101,"h":55.555,"l":55.5101,"n":92,"o":55.54,"t":"2026-10-19T18:15:00Z","v":14273,"vw":55.542885},{"c":55.5,"h":55.52,"l":55.4902,"n":109,"o":55.51,"t":"2026-10-19T18:30:00Z","v":23626,"vw":55.506406},{"c":55.51,"h":55.52,"l":55.49,"n":127,"o":55.51,"t":"2026-10-19T18:45:00Z","v":23211,"vw":55.50655},{"c":55.49,"h":55.52,"l":55.48,"n":143,"o":55.52,"t":"2026-10-19T19:00:00Z","v":23561,"vw":55.496165},{"c":55.5014,"h":55.51,"l":55.475,"n":94,"o":55.485,"t":"2026-10-19T19:15:00Z","v":14879,"vw":55.497134},{"c":55.53,"h":55.53,"l":55.49,"n":125,"o":55.5,"t":"2026-10-19T19:30:00Z","v":19037,"vw":55.513215},{"c":55.47,"h":55.55,"l":55.46,"n":158,"o":55.52,"t":"2026-10-19T19:45:00Z","v":21024,"vw":55.508235},{"c":55.935,"h":55.99,"l":55.65,"n":25,"o":55.65,"t":"2026-10-20T13:30:00Z","v":7258,"vw":55.740409},{"c":56.08,"h":56.085,"l":55.92,"n":20,"o":55.955,"t":"2026-10-20T13:45:00Z","v":1646,"vw":56.020739},{"c":55.9,"h":56.08,"l":55.878,"n":40,"o":56.045,"t":"2026-10-20T14:00:00Z","v":6949,"vw":55.942488},{"c":56.1,"h":56.1,"l":55.885,"n":28,"o":55.885,"t":"2026-10-20T14:15:00Z","v":8301,"vw":55.954654},{"c":56.125,"h":56.14,"l":56.07,"n":105,"o":56.125,"t":"2026-10-20T14:30:00Z","v":14379,"vw":56.107475},{"c":56.25,"h":56.25,"l":56.13,"n":155,"o":56.13,"t":"2026-10-20T14:45:00Z","v":20512,"vw":56.188701},{"c":56.05,"h":56.23,"l":56.04,"n":121,"o":56.23,"t":"2026-10-20T15:00:00Z","v":20629,"vw":56.158857},{"c":56.12,"h":56.17,"l":56.08,"n":17,"o":56.08,"t":"2026-10-20T15:15:00Z","v":1578,"vw":56.117587},{"c":56.13,"h":56.13,"l":56.04,"n":111,"o":56.08,"t":"2026-10-20T15:30:00Z","v":16518,"vw":56.116091},{"c":56.08,"h":56.13,"l":56.06,"n":150,"o":56.13,"t":"2026-10-20T15:45:00Z","v":22067,"vw":56.093538},{"c":56.04,"h":56.07,"l":56.03,"n":53,"o":56.07,"t":"2026-10-20T16:00:00Z","v":7234,"vw":56.040988},{"c":56,"h":56.05,"l":55.98,"n":110,"o":56.04,"t":"2026-10-20T16:15:00Z","v":12340,"vw":56.004359},{"c":56.0701,"h":56.075,"l":56.03,"n":93,"o":56.04,"t":"2026-10-20T16:30:00Z","v":13291,"vw":56.045469},{"c":56.04,"h":56.12,"l":56.04,"n":23,"o":56.08,"t":"2026-10-20T16:45:00Z","v":2981,"vw":56.093949},{"c":56.03,"h":56.058,"l":56.01,"n":61,"o":56.058,"t":"2026-10-20T17:00:00Z","v":8320,"vw":56.034132},{"c":56.04,"h":56.06,"l":56.02,"n":49,"o":56.03,"t":"2026-10-20T17:15:00Z","v":6229,"vw":56.033177},{"c":56.085,"h":56.085,"l":56.065,"n":11,"o":56.065,"t":"2026-10-20T17:30:00Z","v":1306,"vw":56.074884},{"c":56.13,"h":56.15,"l":56.12,"n":18,"o":56.13,"t":"2026-10-20T17:45:00Z","v":2051,"vw":56.133993},{"c":56.17,"h":56.18,"l":56.16,"n":17,"o":56.16,"t":"2026-10-20T18:00:00Z","v":2282,"vw":56.168767},{"c":56.1491,"h":56.21,"l":56.14,"n":55,"o":56.21,"t":"2026-10-20T18:15:00Z","v":10483,"vw":56.178206},{"c":56.14,"h":56.18,"l":56.14,"n":110,"o":56.165,"t":"2026-10-20T18:30:00Z","v":17533,"vw":56.159201},{"c":56.17,"h":56.17,"l":56.14,"n":53,"o":56.14,"t":"2026-10-20T18:45:00Z","v":5890,"vw":56.162822},{"c":56.18,"h":56.2,"l":56.17,"n":31,"o":56.18,"t":"2026-10-20T19:00:00Z","v":3865,"vw":56.184413},{"c":56.2057,"h":56.22,"l":56.17,"n":57,"o":56.18,"t":"2026-10-20T19:15:00Z","v":13908,"vw":56.198007},{"c":56.23,"h":56.23,"l":56.155,"n":131,"o":56.2,"t":"2026-10-20T19:30:00Z","v":21489,"vw":56.197854},{"c":56.24,"h":56.25,"l":56.2,"n":143,"o":56.24,"t":"2026-10-20T19:45:00Z","v":14147,"vw":56.228983},{"c":56.26,"h":56.26,"l":56.26,"n":6,"o":56.26,"t":"2026-10-20T20:00:00Z","v":206,"vw":56.26},{"c":56.405,"h":56.46,"l":56.265,"n":23,"o":56.46,"t":"2026-10-21T13:30:00Z","v":4774,"vw":56.444538},{"c":56.38,"h":56.535,"l":56.38,"n":12,"o":56.42,"t":"2026-10-21T13:45:00Z","v":968,"vw":56.436062},{"c":56.3,"h":56.38,"l":56.23,"n":38,"o":56.38,"t":"2026-10-21T14:00:00Z","v":5306,"vw":56.284728},{"c":56.27,"h":56.305,"l":56.2625,"n":6,"o":56.305,"t":"2026-10-21T14:15:00Z","v":697,"vw":56.278853},{"c":56.35,"h":56.395,"l":56.265,"n":59,"o":56.265,"t":"2026-10-21T14:30:00Z","v":7133,"vw":56.351649},{"c":56.35,"h":56.43,"l":56.35,"n":40,"o":56.365,"t":"2026-10-21T14:45:00Z","v":6014,"vw":56.398235},{"c":56.27,"h":56.305,"l":56.27,"n":22,"o":56.27,"t":"2026-10-21T15:00:00Z","v":2844,"vw":56.292534},{"c":56.31,"h":56.31,"l":56.26,"n":92,"o":56.26,"t":"2026-10-21T15:15:00Z","v":8714,"vw":56.283993},{"c":56.31,"h":56.3265,"l":56.3,"n":24,"o":56.325,"t":"2026-10-21T15:30:00Z","v":3732,"vw":56.308184},{"c":56.35,"h":56.355,"l":56.3,"n":40,"o":56.31,"t":"2026-10-21T15:45:00Z","v":7302,"vw":56.33319},{"c":56.36,"h":56.36,"l":56.3186,"n":45,"o":56.34,"t":"2026-10-21T16:00:00Z","v":5146,"vw":56.33469},{"c":56.37,"h":56.37,"l":56.33,"n":74,"o":56.3501,"t":"2026-10-21T16:15:00Z","v":8684,"vw":56.346331},{"c":56.3472,"h":56.41,"l":56.31,"n":70,"o":56.36,"t":"2026-10-21T16:30:00Z","v":7952,"vw":56.362591},{"c":56.34,"h":56.34,"l":56.33,"n":32,"o":56.34,"t":"2026-10-21T16:45:00Z","v":3286,"vw":56.335799},{"c":56.32,"h":56.335,"l":56.3,"n":16,"o":56.33,"t":"2026-10-21T17:00:00Z","v":3439,"vw":56.32126},{"c":56.35,"h":56.35,"l":56.33,"n":16,"o":56.33,"t":"2026-10-21T17:15:00Z","v":1667,"vw":56.340769},{"c":56.34,"h":56.35,"l":56.3306,"n":31,"o":56.35,"t":"2026-10-21T17:30:00Z","v":8000,"vw":56.341427},{"c":56.38,"h":56.38,"l":56.33,"n":54,"o":56.34,"t":"2026-10-21T17:45:00Z","v":7231,"vw":56.351421},{"c":56.38,"h":56.39,"l":56.34,"n":33,"o":56.34,"t":"2026-10-21T18:00:00Z","v":5656,"vw":56.371973},{"c":56.38,"h":56.395,"l":56.355,"n":42,"o":56.39,"t":"2026-10-21T18:15:00Z","v":5633,"vw":56.373622},{"c":56.42,"h":56.445,"l":56.38,"n":15,"o":56.38,"t":"2026-10-21T18:30:00Z","v":3782,"vw":56.399996},{"c":56.25,"h":56.45,"l":56.25,"n":42,"o":56.3816,"t":"2026-10-21T18:45:00Z","v":4476,"vw":56.350678},{"c":56.16,"h":56.25,"l":56.12,"n":69,"o":56.24,"t":"2026-10-21T19:00:00Z","v":8493,"vw":56.204497},{"c":56.32,"h":56.33,"l":56.18,"n":77,"o":56.18,"t":"2026-10-21T19:15:00Z","v":11763,"vw":56.265702},{"c":56.33,"h":56.34,"l":56.3,"n":102,"o":56.34,"t":"2026-10-21T19:30:00Z","v":11351,"vw":56.319066},{"c":56.34,"h":56.38,"l":56.31,"n":175,"o":56.33,"t":"2026-10-21T19:45:00Z","v":16729,"vw":56.344543},{"c":56.34,"h":56.34,"l":56.34,"n":6,"o":56.34,"t":"2026-10-21T20:00:00Z","v":188,"vw":56.34},{"c":56.15,"h":56.26,"l":56.02,"n":61,"o":56.02,"t":"2026-10-22T13:30:00Z","v":11011,"vw":56.112882},{"c":56.33,"h":56.39,"l":56.105,"n":97,"o":56.105,"t":"2026-10-22T13:45:00Z","v":12756,"vw":56.245246},{"c":56.38,"h":56.42,"l":56.285,"n":73,"o":56.402,"t":"2026-10-22T14:00:00Z","v":10103,"vw":56.365775},{"c":56.26,"h":56.47,"l":56.26,"n":45,"o":56.47,"t":"2026-10-22T14:15:00Z","v":6407,"vw":56.345308},{"c":56.2,"h":56.28,"l":56.1,"n":269,"o":56.24,"t":"2026-10-22T14:30:00Z","v":36739,"vw":56.166937},{"c":56.31,"h":56.31,"l":56.2,"n":253,"o":56.21,"t":"2026-10-22T14:45:00Z","v":26714,"vw":56.263849},{"c":56.3,"h":56.34,"l":56.27,"n":140,"o":56.324,"t":"2026-10-22T15:00:00Z","v":17058,"vw":56.311881},{"c":56.31,"h":56.4,"l":56.3,"n":255,"o":56.31,"t":"2026-10-22T15:15:00Z","v":37539,"vw":56.346751},{"c":56.36,"h":56.39,"l":56.31,"n":143,"o":56.31,"t":"2026-10-22T15:30:00Z","v":21379,"vw":56.337429},{"c":56.45,"h":56.47,"l":56.3789,"n":95,"o":56.38,"t":"2026-10-22T15:45:00Z","v":13299,"vw":56.425529},{"c":56.51,"h":56.51,"l":56.45,"n":195,"o":56.46,"t":"2026-10-22T16:00:00Z","v":27701,"vw":56.484541},{"c":56.565,"h":56.58,"l":56.5198,"n":140,"o":56.52,"t":"2026-10-22T16:15:00Z","v":17123,"vw":56.548523},{"c":56.47,"h":56.56,"l":56.46,"n":132,"o":56.56,"t":"2026-10-22T16:30:00Z","v":17158,"vw":56.522134},{"c":56.6,"h":56.6,"l":56.45,"n":209,"o":56.47,"t":"2026-10-22T16:45:00Z","v":29333,"vw":56.517266},{"c":56.535,"h":56.61,"l":56.52,"n":235,"o":56.61,"t":"2026-10-22T17:00:00Z","v":32586,"vw":56.542615},{"c":56.6,"h":56.6,"l":56.51,"n":153,"o":56.54,"t":"2026-10-22T17:15:00Z","v":23746,"vw":56.545407},{"c":56.63,"h":56.65,"l":56.585,"n":171,"o":56.6,"t":"2026-10-22T17:30:00Z","v":28685,"vw":56.614921},{"c":56.655,"h":56.655,"l":56.59,"n":52,"o":56.62,"t":"2026-10-22T17:45:00Z","v":6436,"vw":56.621407},{"c":56.66,"h":56.66,"l":56.58,"n":78,"o":56.645,"t":"2026-10-22T18:00:00Z","v":9467,"vw":56.596007},{"c":56.68,"h":56.7,"l":56.64,"n":67,"o":56.64,"t":"2026-10-22T18:15:00Z","v":9375,"vw":56.680417},{"c":56.66,"h":56.6757,"l":56.62,"n":128,"o":56.67,"t":"2026-10-22T18:30:00Z","v":14813,"vw":56.646514},{"c":56.69,"h":56.7,"l":56.665,"n":83,"o":56.6678,"t":"2026-10-22T18:45:00Z","v":10970,"vw":56.687075},{"c":56.75,"h":56.76,"l":56.67,"n":63,"o":56.68,"t":"2026-10-22T19:00:00Z","v":6556,"vw":56.708265},{"c":56.73,"h":56.77,"l":56.73,"n":94,"o":56.7486,"t":"2026-10-22T19:15:00Z","v":13255,"vw":56.75139},{"c":56.74,"h":56.78,"l":56.73,"n":141,"o":56.75,"t":"2026-10-22T19:30:00Z","v":20244,"vw":56.748366},{"c":56.87,"h":56.87,"l":56.73,"n":146,"o":56.75,"t":"2026-10-22T19:45:00Z","v":21721,"vw":56.823521},{"c":56.92,"h":56.92,"l":56.92,"n":7,"o":56.92,"t":"2026-10-22T20:00:00Z","v":1005,"vw":56.92},{"c":56.66,"h":56.69,"l":56.55,"n":51,"o":56.58,"t":"2026-10-23T13:30:00Z","v":7003,"vw":56.596791},{"c":56.58,"h":56.63,"l":56.45,"n":20,"o":56.58,"t":"2026-10-23T13:45:00Z","v":2993,"vw":56.569798},{"c":56.38,"h":56.64,"l":56.32,"n":51,"o":56.64,"t":"2026-10-23T14:00:00Z","v":5564,"vw":56.426439},{"c":56.3,"h":56.3739,"l":56.29,"n":29,"o":56.3739,"t":"2026-10-23T14:15:00Z","v":3715,"vw":56.319062},{"c":56.47,"h":56.47,"l":56.27,"n":111,"o":56.3,"t":"2026-10-23T14:30:00Z","v":15529,"vw":56.332962},{"c":56.67,"h":56.695,"l":56.52,"n":126,"o":56.52,"t":"2026-10-23T14:45:00Z","v":15716,"vw":56.592171},{"c":56.66,"h":56.68,"l":56.6,"n":108,"o":56.64,"t":"2026-10-23T15:00:00Z","v":18116,"vw":56.647145},{"c":56.76,"h":56.77,"l":56.66,"n":82,"o":56.66,"t":"2026-10-23T15:15:00Z","v":14819,"vw":56.707868},{"c":56.7,"h":56.76,"l":56.7,"n":67,"o":56.76,"t":"2026-10-23T15:30:00Z","v":15176,"vw":56.723878},{"c":56.74,"h":56.76,"l":56.68,"n":119,"o":56.71,"t":"2026-10-23T15:45:00Z","v":18013,"vw":56.713915},{"c":56.77,"h":56.77,"l":56.72,"n":113,"o":56.75,"t":"2026-10-23T16:00:00Z","v":18412,"vw":56.744626},{"c":56.71,"h":56.78,"l":56.71,"n":94,"o":56.76,"t":"2026-10-23T16:15:00Z","v":19467,"vw":56.74364},{"c":56.755,"h":56.76,"l":56.7,"n":33,"o":56.72,"t":"2026-10-23T16:30:00Z","v":9176,"vw":56.728005},{"c":56.74,"h":56.75,"l":56.73,"n":26,"o":56.75,"t":"2026-10-23T16:45:00Z","v":3358,"vw":56.744502}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.9010527966189104,"strike":57.86973601690545,"iv":0.20794921722355303,"gamma":0.11788447076792834,"theta":-0.02498572580857718,"vega":0.060592163446025034,"rho":0.015873687537407807,"breakevenPct":3.6156361310373066},{"delta":0.45,"premium":0.9929910647907336,"strike":57.41004467604633,"iv":0.19312404955782733,"gamma":0.13015483505549263,"theta":-0.023936187854783745,"vega":0.061706241962925124,"rho":0.01796130888826709,"breakevenPct":2.967270347032913},{"delta":0.5,"premium":1.0854464285714285,"strike":56.96785714285714,"iv":0.17869785714285713,"gamma":0.14181035714285714,"theta":-0.022855357142857143,"vega":0.06252964285714287,"rho":0.020045856139478013,"breakevenPct":2.3506762542816912},{"delta":0.55,"premium":1.1821726190476192,"strike":56.6702380952381,"iv":0.16756690476190475,"gamma":0.14838773809523811,"theta":-0.021516071428571426,"vega":0.060952261904761905,"rho":0.02210501360470434,"breakevenPct":1.9964927966955512},{"delta":0.6,"premium":1.2788988095238094,"strike":56.37261904761905,"iv":0.15643595238095237,"gamma":0.15496511904761906,"theta":-0.020176785714285713,"vega":0.05937488095238096,"rho":0.02416417106993066,"breakevenPct":1.6423093391094121},{"delta":0.65,"premium":1.375625,"strike":56.075,"iv":0.14530499999999996,"gamma":0.16154250000000003,"theta":-0.018837499999999997,"vega":0.0577975,"rho":0.026223328535156985,"breakevenPct":1.288125881523272}],"put":[{"delta":0.4,"premium":1.0691828201773508,"strike":56.09591410088675,"iv":0.23024094833396955,"gamma":0.10659799086331084,"theta":-0.02188665996185656,"vega":0.06063671866984143,"rho":-0.019298857829604544,"breakevenPct":2.9853115643346144},{"delta":0.45,"premium":1.1561141566305475,"strike":56.53057078315274,"iv":0.21113472317340728,"gamma":0.11943549525594986,"theta":-0.02006615036481014,"vega":0.061628680847802285,"rho":-0.021595899735766037,"breakevenPct":2.3722555949890825},{"delta":0.5,"premium":1.2430454930837442,"strike":56.96522746541872,"iv":0.192028498012845,"gamma":0.13227299964858888,"theta":-0.018245640767763714,"vega":0.06262064302576313,"rho":-0.02389294164192753,"breakevenPct":1.7591996256435505},{"delta":0.55,"premium":1.4386651752423567,"strike":57.34302759134974,"iv":0.1882703206562267,"gamma":0.13203079791200598,"theta":-0.01713952274422073,"vega":0.061396495152870996,"rho":-0.02622400279270861,"breakevenPct":1.4380070237881086},{"delta":0.6,"premium":1.6437360178970917,"strike":57.7158836689038,"iv":0.1858467561521253,"gamma":0.13065123042505591,"theta":-0.016095525727069352,"vega":0.05997964205816555,"rho":-0.028558022138673995,"breakevenPct":1.1421938451926756},{"delta":0.65,"premium":2.0400484131253367,"strike":58.256051640667025,"iv":0.19260973641742873,"gamma":0.12461339429800966,"theta":-0.015440828402366864,"vega":0.05772856374394836,"rho":-0.031006836363711238,"breakevenPct":0.8885697680858726},{"delta":0.7,"premium":3.048655190962883,"strike":59.331898870360405,"iv":0.22878509951586873,"gamma":0.10366126949973105,"theta":-0.016032544378698225,"vega":0.05280656266810113,"rho":-0.03382318713434828,"breakevenPct":0.7700217217956109},{"delta":0.75,"premium":4.057261968800431,"strike":60.40774610005379,"iv":0.2649604626143088,"gamma":0.08270914470145238,"theta":-0.016624260355029587,"vega":0.0478845615922539,"rho":-0.03663953790498532,"breakevenPct":0.6514736755053491},{"delta":0.8,"premium":5.06586874663798,"strike":61.48359332974718,"iv":0.30113582571274883,"gamma":0.06175701990317371,"theta":-0.01721597633136095,"vega":0.042962560516406664,"rho":-0.03945588867562237,"breakevenPct":0.5329256292150872}]},"raw":{"call":[{"delta":0.4,"premium":0.9010527966189104,"strike":57.86973601690545,"iv":0.20794921722355303,"gamma":0.11788447076792834,"theta":-0.02498572580857718,"vega":0.060592163446025034,"rho":0.015873687537407807,"breakevenPct":3.6156361310373066},{"delta":0.45,"premium":0.9929910647907336,"strike":57.41004467604633,"iv":0.19312404955782733,"gamma":0.13015483505549263,"theta":-0.023936187854783745,"vega":0.061706241962925124,"rho":0.01796130888826709,"breakevenPct":2.967270347032913},{"delta":0.5,"premium":1.0854464285714285,"strike":56.96785714285714,"iv":0.17869785714285713,"gamma":0.14181035714285714,"theta":-0.022855357142857143,"vega":0.06252964285714287,"rho":0.020045856139478013,"breakevenPct":2.3506762542816912},{"delta":0.55,"premium":1.1821726190476192,"strike":56.6702380952381,"iv":0.16756690476190475,"gamma":0.14838773809523811,"theta":-0.021516071428571426,"vega":0.060952261904761905,"rho":0.02210501360470434,"breakevenPct":1.9964927966955512},{"delta":0.6,"premium":1.2788988095238094,"strike":56.37261904761905,"iv":0.15643595238095237,"gamma":0.15496511904761906,"theta":-0.020176785714285713,"vega":0.05937488095238096,"rho":0.02416417106993066,"breakevenPct":1.6423093391094121},{"delta":0.65,"premium":1.375625,"strike":56.075,"iv":0.14530499999999996,"gamma":0.16154250000000003,"theta":-0.018837499999999997,"vega":0.0577975,"rho":0.026223328535156985,"breakevenPct":1.288125881523272}],"put":[{"delta":0.4,"premium":1.0691828201773508,"strike":56.09591410088675,"iv":0.23024094833396955,"gamma":0.10659799086331084,"theta":-0.02188665996185656,"vega":0.06063671866984143,"rho":-0.019298857829604544,"breakevenPct":2.9853115643346144},{"delta":0.45,"premium":1.1561141566305475,"strike":56.53057078315274,"iv":0.21113472317340728,"gamma":0.11943549525594986,"theta":-0.02006615036481014,"vega":0.061628680847802285,"rho":-0.021595899735766037,"breakevenPct":2.3722555949890825},{"delta":0.5,"premium":1.2430454930837442,"strike":56.96522746541872,"iv":0.192028498012845,"gamma":0.13227299964858888,"theta":-0.018245640767763714,"vega":0.06262064302576313,"rho":-0.02389294164192753,"breakevenPct":1.7591996256435505},{"delta":0.55,"premium":1.4386651752423567,"strike":57.34302759134974,"iv":0.1882703206562267,"gamma":0.13203079791200598,"theta":-0.01713952274422073,"vega":0.061396495152870996,"rho":-0.02622400279270861,"breakevenPct":1.4380070237881086},{"delta":0.6,"premium":1.6437360178970917,"strike":57.7158836689038,"iv":0.1858467561521253,"gamma":0.13065123042505591,"theta":-0.016095525727069352,"vega":0.05997964205816555,"rho":-0.028558022138673995,"breakevenPct":1.1421938451926756},{"delta":0.65,"premium":2.0400484131253367,"strike":58.256051640667025,"iv":0.19260973641742873,"gamma":0.12461339429800966,"theta":-0.015440828402366864,"vega":0.05772856374394836,"rho":-0.031006836363711238,"breakevenPct":0.8885697680858726},{"delta":0.7,"premium":3.048655190962883,"strike":59.331898870360405,"iv":0.22878509951586873,"gamma":0.10366126949973105,"theta":-0.016032544378698225,"vega":0.05280656266810113,"rho":-0.03382318713434828,"breakevenPct":0.7700217217956109},{"delta":0.75,"premium":4.057261968800431,"strike":60.40774610005379,"iv":0.2649604626143088,"gamma":0.08270914470145238,"theta":-0.016624260355029587,"vega":0.0478845615922539,"rho":-0.03663953790498532,"breakevenPct":0.6514736755053491},{"delta":0.8,"premium":5.06586874663798,"strike":61.48359332974718,"iv":0.30113582571274883,"gamma":0.06175701990317371,"theta":-0.01721597633136095,"vega":0.042962560516406664,"rho":-0.03945588867562237,"breakevenPct":0.5329256292150872}]}},"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"}}