{"symbol":"EPP","url":"https://intraalpha.com/companies/EPP","capturedAt":"2026-10-22T23:44:27.177Z","state":"ready","quote":{"symbol":"EPP","last_price":55,"prev_close":55.5,"regular_close":55,"change":-0.5,"change_pct":-0.9009,"regular_change":-0.5,"regular_change_pct":-0.9009,"extended_change":0,"extended_change_pct":0,"bid":53,"ask":58.19,"bid_size":100,"ask_size":100,"volume":182171,"vwap":55.011913,"open":55.14,"high":55.175,"low":54.925,"close":55,"trade_count":2229,"last_trade_at":"2026-10-22T22:30:00.003288528Z","last_quote_at":"2026-10-22T20:00:49.164700392Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:24.576560994-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2200000000,"net_expense_ratio":0.0047,"portfolio_turnover":0.1,"dividend_yield":0.0305,"inception_date":"2001-10-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:25.576628+00:00"},"optionObservedAt":"2026-10-22T19:55:01.471Z","bars":[{"c":54.82,"h":54.86,"l":54.76,"n":81,"o":54.86,"t":"2026-10-15T13:30:00Z","v":6240,"vw":54.843332},{"c":54.8,"h":54.845,"l":54.78,"n":145,"o":54.79,"t":"2026-10-15T13:35:00Z","v":5230,"vw":54.80103},{"c":54.79,"h":54.83,"l":54.79,"n":62,"o":54.8,"t":"2026-10-15T13:40:00Z","v":1509,"vw":54.807272},{"c":54.755,"h":54.77,"l":54.71,"n":70,"o":54.725,"t":"2026-10-15T13:45:00Z","v":2466,"vw":54.728334},{"c":54.725,"h":54.76,"l":54.725,"n":58,"o":54.76,"t":"2026-10-15T13:50:00Z","v":2524,"vw":54.737571},{"c":54.75,"h":54.75,"l":54.705,"n":98,"o":54.72,"t":"2026-10-15T13:55:00Z","v":3451,"vw":54.717499},{"c":54.83,"h":54.83,"l":54.76,"n":75,"o":54.76,"t":"2026-10-15T14:00:00Z","v":2303,"vw":54.791176},{"c":54.86,"h":54.865,"l":54.83,"n":99,"o":54.83,"t":"2026-10-15T14:05:00Z","v":5280,"vw":54.849787},{"c":54.83,"h":54.86,"l":54.81,"n":142,"o":54.86,"t":"2026-10-15T14:10:00Z","v":5570,"vw":54.839066},{"c":54.82,"h":54.82,"l":54.79,"n":87,"o":54.81,"t":"2026-10-15T14:15:00Z","v":2654,"vw":54.8035},{"c":54.82,"h":54.855,"l":54.82,"n":128,"o":54.84,"t":"2026-10-15T14:20:00Z","v":15866,"vw":54.840165},{"c":54.81,"h":54.84,"l":54.81,"n":57,"o":54.825,"t":"2026-10-15T14:25:00Z","v":3832,"vw":54.829517},{"c":54.89,"h":54.9,"l":54.83,"n":61,"o":54.83,"t":"2026-10-15T14:30:00Z","v":2996,"vw":54.88926},{"c":54.965,"h":54.975,"l":54.9,"n":286,"o":54.9,"t":"2026-10-15T14:35:00Z","v":29845,"vw":54.953021},{"c":54.945,"h":54.99,"l":54.945,"n":119,"o":54.97,"t":"2026-10-15T14:40:00Z","v":5225,"vw":54.969522},{"c":54.95,"h":54.95,"l":54.915,"n":92,"o":54.94,"t":"2026-10-15T14:45:00Z","v":3629,"vw":54.930862},{"c":54.99,"h":55.005,"l":54.96,"n":117,"o":54.96,"t":"2026-10-15T14:50:00Z","v":11647,"vw":54.982109},{"c":55,"h":55,"l":54.995,"n":16,"o":55,"t":"2026-10-15T14:55:00Z","v":1061,"vw":54.998889},{"c":55.01,"h":55.01,"l":54.99,"n":70,"o":54.995,"t":"2026-10-15T15:00:00Z","v":2352,"vw":54.997895},{"c":55.01,"h":55.03,"l":54.99,"n":113,"o":55.03,"t":"2026-10-15T15:05:00Z","v":6088,"vw":55.011873},{"c":54.99,"h":55.03,"l":54.985,"n":85,"o":55.02,"t":"2026-10-15T15:10:00Z","v":2662,"vw":54.996657},{"c":54.975,"h":55.01,"l":54.975,"n":75,"o":54.99,"t":"2026-10-15T15:15:00Z","v":2519,"vw":54.992368},{"c":54.985,"h":55,"l":54.97,"n":68,"o":54.975,"t":"2026-10-15T15:20:00Z","v":3142,"vw":54.978551},{"c":54.935,"h":54.965,"l":54.935,"n":40,"o":54.965,"t":"2026-10-15T15:25:00Z","v":1951,"vw":54.946667},{"c":54.945,"h":54.945,"l":54.945,"n":15,"o":54.945,"t":"2026-10-15T15:30:00Z","v":449,"vw":54.945},{"c":54.935,"h":54.97,"l":54.92,"n":64,"o":54.97,"t":"2026-10-15T15:35:00Z","v":2660,"vw":54.937826},{"c":54.955,"h":54.955,"l":54.955,"n":13,"o":54.955,"t":"2026-10-15T15:45:00Z","v":500,"vw":54.955},{"c":54.93,"h":54.95,"l":54.93,"n":63,"o":54.94,"t":"2026-10-15T15:50:00Z","v":2157,"vw":54.944161},{"c":54.945,"h":54.95,"l":54.93,"n":36,"o":54.935,"t":"2026-10-15T15:55:00Z","v":2165,"vw":54.939199},{"c":54.94,"h":54.94,"l":54.94,"n":20,"o":54.94,"t":"2026-10-15T16:00:00Z","v":331,"vw":54.94},{"c":54.89,"h":54.905,"l":54.89,"n":13,"o":54.905,"t":"2026-10-15T16:05:00Z","v":681,"vw":54.896},{"c":54.89,"h":54.89,"l":54.89,"n":14,"o":54.89,"t":"2026-10-15T16:10:00Z","v":445,"vw":54.89},{"c":54.875,"h":54.885,"l":54.875,"n":17,"o":54.885,"t":"2026-10-15T16:15:00Z","v":754,"vw":54.88},{"c":54.875,"h":54.875,"l":54.875,"n":30,"o":54.875,"t":"2026-10-15T16:20:00Z","v":426,"vw":54.875},{"c":54.92,"h":54.92,"l":54.92,"n":8,"o":54.92,"t":"2026-10-15T16:25:00Z","v":136,"vw":54.92},{"c":54.93,"h":54.93,"l":54.93,"n":30,"o":54.93,"t":"2026-10-15T16:30:00Z","v":1475,"vw":54.93},{"c":54.93,"h":54.955,"l":54.92,"n":78,"o":54.93,"t":"2026-10-15T16:35:00Z","v":3289,"vw":54.934167},{"c":54.9299,"h":54.935,"l":54.9299,"n":20,"o":54.935,"t":"2026-10-15T16:40:00Z","v":866,"vw":54.933008},{"c":54.93,"h":54.94,"l":54.93,"n":24,"o":54.94,"t":"2026-10-15T16:45:00Z","v":659,"vw":54.935565},{"c":54.915,"h":54.915,"l":54.915,"n":7,"o":54.915,"t":"2026-10-15T16:50:00Z","v":142,"vw":54.915},{"c":54.905,"h":54.905,"l":54.895,"n":24,"o":54.9,"t":"2026-10-15T16:55:00Z","v":1256,"vw":54.898182},{"c":54.905,"h":54.91,"l":54.905,"n":7,"o":54.91,"t":"2026-10-15T17:00:00Z","v":329,"vw":54.906667},{"c":54.915,"h":54.915,"l":54.915,"n":7,"o":54.915,"t":"2026-10-15T17:05:00Z","v":139,"vw":54.915},{"c":54.92,"h":54.92,"l":54.92,"n":14,"o":54.92,"t":"2026-10-15T17:10:00Z","v":273,"vw":54.92},{"c":54.94,"h":54.94,"l":54.915,"n":15,"o":54.915,"t":"2026-10-15T17:15:00Z","v":648,"vw":54.92},{"c":54.925,"h":54.925,"l":54.925,"n":2,"o":54.925,"t":"2026-10-15T17:25:00Z","v":350,"vw":54.925},{"c":54.955,"h":54.955,"l":54.915,"n":7,"o":54.915,"t":"2026-10-15T17:30:00Z","v":619,"vw":54.948421},{"c":54.965,"h":54.965,"l":54.965,"n":4,"o":54.965,"t":"2026-10-15T17:35:00Z","v":210,"vw":54.965},{"c":54.995,"h":54.995,"l":54.995,"n":3,"o":54.995,"t":"2026-10-15T17:40:00Z","v":209,"vw":54.995},{"c":54.99,"h":55,"l":54.99,"n":14,"o":55,"t":"2026-10-15T17:45:00Z","v":483,"vw":54.995},{"c":55.005,"h":55.005,"l":55,"n":7,"o":55.005,"t":"2026-10-15T17:50:00Z","v":720,"vw":55.004176},{"c":55.02,"h":55.02,"l":55.02,"n":3,"o":55.02,"t":"2026-10-15T17:55:00Z","v":125,"vw":55.02},{"c":55.025,"h":55.025,"l":55.01,"n":51,"o":55.01,"t":"2026-10-15T18:00:00Z","v":2789,"vw":55.01396},{"c":55.0275,"h":55.0275,"l":55.0275,"n":4,"o":55.0275,"t":"2026-10-15T18:05:00Z","v":387,"vw":55.0275},{"c":54.9899,"h":55.015,"l":54.985,"n":40,"o":55.015,"t":"2026-10-15T18:10:00Z","v":2934,"vw":55.001935},{"c":55.01,"h":55.01,"l":55.01,"n":7,"o":55.01,"t":"2026-10-15T18:15:00Z","v":389,"vw":55.01},{"c":55.02,"h":55.02,"l":55.015,"n":5,"o":55.015,"t":"2026-10-15T18:30:00Z","v":214,"vw":55.0175},{"c":55.025,"h":55.035,"l":55.0211,"n":33,"o":55.0301,"t":"2026-10-15T18:35:00Z","v":8453,"vw":55.023672},{"c":55.03,"h":55.03,"l":55.03,"n":3,"o":55.03,"t":"2026-10-15T18:45:00Z","v":205,"vw":55.03},{"c":55.025,"h":55.025,"l":55.025,"n":4,"o":55.025,"t":"2026-10-15T18:50:00Z","v":164,"vw":55.025},{"c":55.02,"h":55.02,"l":55.01,"n":30,"o":55.02,"t":"2026-10-15T18:55:00Z","v":1907,"vw":55.01557},{"c":55.045,"h":55.045,"l":55.02,"n":41,"o":55.02,"t":"2026-10-15T19:00:00Z","v":2425,"vw":55.035099},{"c":55.04,"h":55.04,"l":55.04,"n":31,"o":55.04,"t":"2026-10-15T19:05:00Z","v":1701,"vw":55.04},{"c":55.05,"h":55.05,"l":55.05,"n":4,"o":55.05,"t":"2026-10-15T19:10:00Z","v":104,"vw":55.05},{"c":55.045,"h":55.045,"l":55.02,"n":16,"o":55.02,"t":"2026-10-15T19:30:00Z","v":662,"vw":55.038333},{"c":55.07,"h":55.07,"l":55.05,"n":38,"o":55.055,"t":"2026-10-15T19:35:00Z","v":2293,"vw":55.055},{"c":55.08,"h":55.085,"l":55.07,"n":33,"o":55.07,"t":"2026-10-15T19:40:00Z","v":1124,"vw":55.077063},{"c":55.0899,"h":55.09,"l":55.0899,"n":5,"o":55.09,"t":"2026-10-15T19:45:00Z","v":474,"vw":55.089922},{"c":55.095,"h":55.1,"l":55.085,"n":77,"o":55.095,"t":"2026-10-15T19:50:00Z","v":3498,"vw":55.092132},{"c":55.06,"h":55.11,"l":55.06,"n":162,"o":55.095,"t":"2026-10-15T19:55:00Z","v":9183,"vw":55.091575},{"c":55.08,"h":55.08,"l":55.08,"n":4,"o":55.08,"t":"2026-10-15T20:00:00Z","v":810,"vw":55.08},{"c":55.29,"h":55.29,"l":55.29,"n":1,"o":55.29,"t":"2026-10-16T12:20:00Z","v":614,"vw":55.29},{"c":55.29,"h":55.3,"l":55.29,"n":36,"o":55.3,"t":"2026-10-16T13:30:00Z","v":1743,"vw":55.297907},{"c":55.345,"h":55.35,"l":55.31,"n":60,"o":55.32,"t":"2026-10-16T13:35:00Z","v":1500,"vw":55.332917},{"c":55.34,"h":55.34,"l":55.32,"n":48,"o":55.32,"t":"2026-10-16T13:40:00Z","v":1547,"vw":55.335833},{"c":55.315,"h":55.32,"l":55.3,"n":72,"o":55.32,"t":"2026-10-16T13:45:00Z","v":3109,"vw":55.312143},{"c":55.37,"h":55.375,"l":55.3301,"n":34,"o":55.3301,"t":"2026-10-16T13:50:00Z","v":2659,"vw":55.34992},{"c":55.355,"h":55.38,"l":55.355,"n":42,"o":55.38,"t":"2026-10-16T13:55:00Z","v":2688,"vw":55.368931},{"c":55.32,"h":55.38,"l":55.32,"n":90,"o":55.345,"t":"2026-10-16T14:00:00Z","v":3070,"vw":55.358542},{"c":55.3,"h":55.31,"l":55.3,"n":18,"o":55.31,"t":"2026-10-16T14:05:00Z","v":335,"vw":55.305},{"c":55.335,"h":55.34,"l":55.31,"n":75,"o":55.31,"t":"2026-10-16T14:10:00Z","v":3504,"vw":55.325375},{"c":55.32,"h":55.35,"l":55.31,"n":40,"o":55.335,"t":"2026-10-16T14:15:00Z","v":1663,"vw":55.330511},{"c":55.355,"h":55.355,"l":55.33,"n":20,"o":55.33,"t":"2026-10-16T14:20:00Z","v":442,"vw":55.341667},{"c":55.36,"h":55.36,"l":55.345,"n":27,"o":55.35,"t":"2026-10-16T14:25:00Z","v":1023,"vw":55.348889},{"c":55.37,"h":55.37,"l":55.35,"n":4,"o":55.35,"t":"2026-10-16T14:30:00Z","v":230,"vw":55.36},{"c":55.295,"h":55.295,"l":55.29,"n":12,"o":55.29,"t":"2026-10-16T14:35:00Z","v":411,"vw":55.293503},{"c":55.315,"h":55.315,"l":55.315,"n":7,"o":55.315,"t":"2026-10-16T14:40:00Z","v":156,"vw":55.315},{"c":55.33,"h":55.33,"l":55.315,"n":11,"o":55.32,"t":"2026-10-16T14:45:00Z","v":1106,"vw":55.324091},{"c":55.345,"h":55.36,"l":55.345,"n":20,"o":55.345,"t":"2026-10-16T14:50:00Z","v":1278,"vw":55.346667},{"c":55.38,"h":55.38,"l":55.38,"n":11,"o":55.38,"t":"2026-10-16T14:55:00Z","v":290,"vw":55.38},{"c":55.38,"h":55.38,"l":55.365,"n":40,"o":55.38,"t":"2026-10-16T15:00:00Z","v":6078,"vw":55.369481},{"c":55.355,"h":55.36,"l":55.335,"n":54,"o":55.35,"t":"2026-10-16T15:05:00Z","v":4857,"vw":55.345217},{"c":55.325,"h":55.36,"l":55.325,"n":55,"o":55.36,"t":"2026-10-16T15:10:00Z","v":2446,"vw":55.335},{"c":55.3,"h":55.3,"l":55.295,"n":44,"o":55.3,"t":"2026-10-16T15:15:00Z","v":1301,"vw":55.298},{"c":55.25,"h":55.3,"l":55.25,"n":17,"o":55.3,"t":"2026-10-16T15:20:00Z","v":630,"vw":55.2775},{"c":55.255,"h":55.28,"l":55.255,"n":23,"o":55.26,"t":"2026-10-16T15:25:00Z","v":1320,"vw":55.269167},{"c":55.29,"h":55.29,"l":55.275,"n":23,"o":55.275,"t":"2026-10-16T15:30:00Z","v":636,"vw":55.278},{"c":55.265,"h":55.275,"l":55.265,"n":27,"o":55.275,"t":"2026-10-16T15:35:00Z","v":1350,"vw":55.268182},{"c":55.265,"h":55.28,"l":55.265,"n":27,"o":55.28,"t":"2026-10-16T15:40:00Z","v":1283,"vw":55.278182},{"c":55.25,"h":55.25,"l":55.23,"n":38,"o":55.235,"t":"2026-10-16T15:45:00Z","v":2419,"vw":55.23617},{"c":55.18,"h":55.18,"l":55.18,"n":9,"o":55.18,"t":"2026-10-16T15:50:00Z","v":199,"vw":55.18},{"c":55.11,"h":55.15,"l":55.11,"n":28,"o":55.15,"t":"2026-10-16T15:55:00Z","v":598,"vw":55.13},{"c":55.08,"h":55.08,"l":55.045,"n":47,"o":55.08,"t":"2026-10-16T16:00:00Z","v":2195,"vw":55.05853},{"c":55.115,"h":55.115,"l":55.09,"n":34,"o":55.09,"t":"2026-10-16T16:10:00Z","v":1634,"vw":55.106334},{"c":55.105,"h":55.135,"l":55.105,"n":26,"o":55.135,"t":"2026-10-16T16:15:00Z","v":893,"vw":55.1175},{"c":55.12,"h":55.12,"l":55.11,"n":27,"o":55.11,"t":"2026-10-16T16:20:00Z","v":490,"vw":55.113333},{"c":55.095,"h":55.115,"l":55.095,"n":22,"o":55.11,"t":"2026-10-16T16:25:00Z","v":1017,"vw":55.108471},{"c":55.0475,"h":55.055,"l":55.0475,"n":7,"o":55.05,"t":"2026-10-16T16:30:00Z","v":1286,"vw":55.051149},{"c":55.035,"h":55.035,"l":55.03,"n":10,"o":55.03,"t":"2026-10-16T16:35:00Z","v":260,"vw":55.032674},{"c":55.035,"h":55.035,"l":55.03,"n":9,"o":55.03,"t":"2026-10-16T16:40:00Z","v":289,"vw":55.0325},{"c":54.99,"h":55.05,"l":54.99,"n":40,"o":55.05,"t":"2026-10-16T16:45:00Z","v":1028,"vw":55.028125},{"c":55.015,"h":55.02,"l":55.01,"n":10,"o":55.01,"t":"2026-10-16T16:50:00Z","v":535,"vw":55.015},{"c":55.01,"h":55.02,"l":55,"n":52,"o":55.02,"t":"2026-10-16T16:55:00Z","v":2042,"vw":55.01125},{"c":54.95,"h":55.03,"l":54.95,"n":10,"o":55.03,"t":"2026-10-16T17:00:00Z","v":435,"vw":54.976667},{"c":54.94,"h":54.96,"l":54.93,"n":39,"o":54.96,"t":"2026-10-16T17:05:00Z","v":944,"vw":54.940833},{"c":54.945,"h":54.95,"l":54.945,"n":15,"o":54.95,"t":"2026-10-16T17:10:00Z","v":480,"vw":54.946667},{"c":54.91,"h":54.92,"l":54.91,"n":17,"o":54.92,"t":"2026-10-16T17:15:00Z","v":304,"vw":54.914926},{"c":54.915,"h":54.915,"l":54.91,"n":26,"o":54.915,"t":"2026-10-16T17:20:00Z","v":1013,"vw":54.914445},{"c":54.97,"h":54.97,"l":54.93,"n":29,"o":54.95,"t":"2026-10-16T17:25:00Z","v":907,"vw":54.951429},{"c":54.97,"h":54.99,"l":54.96,"n":73,"o":54.98,"t":"2026-10-16T17:30:00Z","v":4073,"vw":54.977361},{"c":54.985,"h":55.005,"l":54.98,"n":36,"o":55.005,"t":"2026-10-16T17:35:00Z","v":1361,"vw":54.989878},{"c":55.03,"h":55.09,"l":54.99,"n":106,"o":54.99,"t":"2026-10-16T17:40:00Z","v":4169,"vw":55.050938},{"c":55.025,"h":55.03,"l":55.02,"n":8,"o":55.03,"t":"2026-10-16T17:45:00Z","v":979,"vw":55.025},{"c":55.015,"h":55.015,"l":54.99,"n":24,"o":54.99,"t":"2026-10-16T17:50:00Z","v":1207,"vw":55.003889},{"c":54.98,"h":54.98,"l":54.98,"n":15,"o":54.98,"t":"2026-10-16T17:55:00Z","v":385,"vw":54.98},{"c":54.93,"h":54.96,"l":54.93,"n":27,"o":54.96,"t":"2026-10-16T18:00:00Z","v":434,"vw":54.946667},{"c":54.97,"h":54.97,"l":54.97,"n":12,"o":54.97,"t":"2026-10-16T18:05:00Z","v":157,"vw":54.97},{"c":54.97,"h":54.97,"l":54.94,"n":42,"o":54.97,"t":"2026-10-16T18:10:00Z","v":2079,"vw":54.962416},{"c":54.935,"h":54.97,"l":54.935,"n":16,"o":54.97,"t":"2026-10-16T18:15:00Z","v":1344,"vw":54.940858},{"c":54.95,"h":54.95,"l":54.91,"n":31,"o":54.915,"t":"2026-10-16T18:20:00Z","v":9095,"vw":54.911872},{"c":54.94,"h":54.9484,"l":54.94,"n":16,"o":54.9484,"t":"2026-10-16T18:25:00Z","v":454,"vw":54.946105},{"c":54.95,"h":54.95,"l":54.95,"n":12,"o":54.95,"t":"2026-10-16T18:30:00Z","v":163,"vw":54.95},{"c":54.96,"h":54.96,"l":54.95,"n":13,"o":54.95,"t":"2026-10-16T18:35:00Z","v":337,"vw":54.955},{"c":54.94,"h":54.94,"l":54.94,"n":3,"o":54.94,"t":"2026-10-16T18:40:00Z","v":204,"vw":54.94},{"c":54.91,"h":54.9275,"l":54.91,"n":15,"o":54.9275,"t":"2026-10-16T18:50:00Z","v":391,"vw":54.921647},{"c":54.91,"h":54.91,"l":54.87,"n":48,"o":54.88,"t":"2026-10-16T18:55:00Z","v":2257,"vw":54.8845},{"c":54.89,"h":54.915,"l":54.89,"n":35,"o":54.895,"t":"2026-10-16T19:00:00Z","v":1664,"vw":54.908103},{"c":54.875,"h":54.905,"l":54.86,"n":62,"o":54.905,"t":"2026-10-16T19:05:00Z","v":7909,"vw":54.877001},{"c":54.93,"h":54.93,"l":54.87,"n":67,"o":54.87,"t":"2026-10-16T19:10:00Z","v":3904,"vw":54.897872},{"c":54.91,"h":54.95,"l":54.905,"n":38,"o":54.945,"t":"2026-10-16T19:15:00Z","v":1405,"vw":54.93463},{"c":54.93,"h":54.93,"l":54.92,"n":10,"o":54.92,"t":"2026-10-16T19:20:00Z","v":422,"vw":54.924751},{"c":54.94,"h":54.95,"l":54.94,"n":22,"o":54.95,"t":"2026-10-16T19:25:00Z","v":1095,"vw":54.943},{"c":54.92,"h":54.97,"l":54.915,"n":74,"o":54.97,"t":"2026-10-16T19:30:00Z","v":3098,"vw":54.931823},{"c":54.92,"h":54.93,"l":54.915,"n":71,"o":54.93,"t":"2026-10-16T19:35:00Z","v":3241,"vw":54.920661},{"c":54.895,"h":54.93,"l":54.895,"n":70,"o":54.925,"t":"2026-10-16T19:40:00Z","v":2719,"vw":54.918777},{"c":54.915,"h":54.925,"l":54.9,"n":59,"o":54.9,"t":"2026-10-16T19:45:00Z","v":2990,"vw":54.914573},{"c":54.955,"h":54.965,"l":54.93,"n":29,"o":54.94,"t":"2026-10-16T19:50:00Z","v":1590,"vw":54.946523},{"c":54.985,"h":54.985,"l":54.96,"n":108,"o":54.96,"t":"2026-10-16T19:55:00Z","v":4433,"vw":54.971619},{"c":55,"h":55,"l":55,"n":7,"o":55,"t":"2026-10-16T20:00:00Z","v":2616,"vw":55},{"c":55.1,"h":55.15,"l":55.09,"n":133,"o":55.12,"t":"2026-10-19T13:30:00Z","v":9161,"vw":55.11495},{"c":55.095,"h":55.13,"l":55.095,"n":106,"o":55.12,"t":"2026-10-19T13:35:00Z","v":3164,"vw":55.121002},{"c":55.08,"h":55.125,"l":55.065,"n":84,"o":55.095,"t":"2026-10-19T13:40:00Z","v":2608,"vw":55.101111},{"c":55.1,"h":55.1,"l":55.07,"n":49,"o":55.07,"t":"2026-10-19T13:45:00Z","v":1042,"vw":55.082857},{"c":55.1,"h":55.1,"l":55.1,"n":13,"o":55.1,"t":"2026-10-19T13:55:00Z","v":328,"vw":55.1},{"c":55.05,"h":55.125,"l":55.05,"n":37,"o":55.125,"t":"2026-10-19T14:00:00Z","v":1451,"vw":55.073338},{"c":55.05,"h":55.075,"l":55.05,"n":31,"o":55.07,"t":"2026-10-19T14:05:00Z","v":3314,"vw":55.058226},{"c":55.06,"h":55.065,"l":55.05,"n":40,"o":55.055,"t":"2026-10-19T14:10:00Z","v":1949,"vw":55.059688},{"c":55.14,"h":55.145,"l":55.095,"n":42,"o":55.095,"t":"2026-10-19T14:15:00Z","v":2572,"vw":55.140317},{"c":55.08,"h":55.11,"l":55.07,"n":28,"o":55.11,"t":"2026-10-19T14:20:00Z","v":1090,"vw":55.080178},{"c":55.08,"h":55.09,"l":55.08,"n":23,"o":55.09,"t":"2026-10-19T14:25:00Z","v":636,"vw":55.086},{"c":55.035,"h":55.06,"l":55.035,"n":53,"o":55.06,"t":"2026-10-19T14:30:00Z","v":2091,"vw":55.046786},{"c":55.015,"h":55.045,"l":55.015,"n":81,"o":55.045,"t":"2026-10-19T14:35:00Z","v":6536,"vw":55.029838},{"c":55.03,"h":55.03,"l":55.01,"n":61,"o":55.02,"t":"2026-10-19T14:40:00Z","v":2757,"vw":55.019511},{"c":55.045,"h":55.045,"l":55.03,"n":17,"o":55.03,"t":"2026-10-19T14:45:00Z","v":361,"vw":55.038333},{"c":55.005,"h":55.03,"l":55.005,"n":46,"o":55.005,"t":"2026-10-19T14:50:00Z","v":3598,"vw":55.023474},{"c":55.01,"h":55.01,"l":55.01,"n":7,"o":55.01,"t":"2026-10-19T14:55:00Z","v":158,"vw":55.01},{"c":55.005,"h":55.02,"l":55.005,"n":78,"o":55.02,"t":"2026-10-19T15:00:00Z","v":3372,"vw":55.013077},{"c":55.005,"h":55.01,"l":54.985,"n":46,"o":54.985,"t":"2026-10-19T15:05:00Z","v":2751,"vw":55.001889},{"c":55.01,"h":55.01,"l":55.0099,"n":33,"o":55.0099,"t":"2026-10-19T15:10:00Z","v":1432,"vw":55.009917},{"c":55.06,"h":55.06,"l":55.0275,"n":37,"o":55.0275,"t":"2026-10-19T15:15:00Z","v":2585,"vw":55.037817},{"c":55.07,"h":55.075,"l":55.045,"n":30,"o":55.055,"t":"2026-10-19T15:20:00Z","v":1732,"vw":55.058559},{"c":55.115,"h":55.115,"l":55.085,"n":18,"o":55.085,"t":"2026-10-19T15:25:00Z","v":999,"vw":55.099932},{"c":55.1,"h":55.105,"l":55.075,"n":145,"o":55.105,"t":"2026-10-19T15:30:00Z","v":10476,"vw":55.088029},{"c":55.11,"h":55.12,"l":55.1,"n":32,"o":55.1,"t":"2026-10-19T15:35:00Z","v":1511,"vw":55.105714},{"c":55.1,"h":55.1,"l":55.085,"n":21,"o":55.095,"t":"2026-10-19T15:40:00Z","v":725,"vw":55.093242},{"c":55.065,"h":55.075,"l":55.065,"n":12,"o":55.075,"t":"2026-10-19T15:45:00Z","v":788,"vw":55.067857},{"c":55.08,"h":55.09,"l":55.065,"n":86,"o":55.065,"t":"2026-10-19T15:50:00Z","v":5210,"vw":55.079932},{"c":55.07,"h":55.09,"l":55.06,"n":103,"o":55.075,"t":"2026-10-19T15:55:00Z","v":7402,"vw":55.073696},{"c":55,"h":55.045,"l":54.995,"n":43,"o":55.045,"t":"2026-10-19T16:00:00Z","v":3424,"vw":55.01548},{"c":54.98,"h":55.01,"l":54.975,"n":21,"o":55.01,"t":"2026-10-19T16:05:00Z","v":916,"vw":54.981699},{"c":55.01,"h":55.015,"l":54.98,"n":36,"o":54.98,"t":"2026-10-19T16:10:00Z","v":1756,"vw":55.007143},{"c":55.005,"h":55.005,"l":55,"n":16,"o":55,"t":"2026-10-19T16:15:00Z","v":681,"vw":55.0025},{"c":54.99,"h":54.99,"l":54.99,"n":24,"o":54.99,"t":"2026-10-19T16:20:00Z","v":584,"vw":54.99},{"c":54.995,"h":54.995,"l":54.99,"n":28,"o":54.995,"t":"2026-10-19T16:25:00Z","v":1489,"vw":54.992173},{"c":54.985,"h":54.99,"l":54.97,"n":62,"o":54.99,"t":"2026-10-19T16:30:00Z","v":2773,"vw":54.98266},{"c":54.985,"h":54.985,"l":54.985,"n":12,"o":54.985,"t":"2026-10-19T16:35:00Z","v":909,"vw":54.985},{"c":54.98,"h":54.98,"l":54.98,"n":7,"o":54.98,"t":"2026-10-19T16:40:00Z","v":158,"vw":54.98},{"c":54.955,"h":54.97,"l":54.955,"n":17,"o":54.97,"t":"2026-10-19T16:45:00Z","v":1810,"vw":54.96295},{"c":54.95,"h":54.95,"l":54.95,"n":22,"o":54.95,"t":"2026-10-19T16:50:00Z","v":585,"vw":54.95},{"c":54.96,"h":54.96,"l":54.945,"n":11,"o":54.945,"t":"2026-10-19T16:55:00Z","v":588,"vw":54.951201},{"c":54.92,"h":54.935,"l":54.92,"n":55,"o":54.93,"t":"2026-10-19T17:00:00Z","v":4836,"vw":54.923333},{"c":54.895,"h":54.92,"l":54.895,"n":40,"o":54.92,"t":"2026-10-19T17:05:00Z","v":1484,"vw":54.904359},{"c":54.9,"h":54.9,"l":54.89,"n":26,"o":54.9,"t":"2026-10-19T17:10:00Z","v":685,"vw":54.8975},{"c":54.9,"h":54.905,"l":54.895,"n":10,"o":54.905,"t":"2026-10-19T17:15:00Z","v":1571,"vw":54.901053},{"c":54.935,"h":54.94,"l":54.925,"n":56,"o":54.925,"t":"2026-10-19T17:25:00Z","v":3763,"vw":54.930088},{"c":54.94,"h":54.94,"l":54.94,"n":13,"o":54.94,"t":"2026-10-19T17:30:00Z","v":273,"vw":54.94},{"c":54.925,"h":54.93,"l":54.925,"n":23,"o":54.925,"t":"2026-10-19T17:35:00Z","v":710,"vw":54.925913},{"c":54.95,"h":54.965,"l":54.95,"n":24,"o":54.965,"t":"2026-10-19T17:40:00Z","v":524,"vw":54.96125},{"c":54.915,"h":54.93,"l":54.915,"n":25,"o":54.93,"t":"2026-10-19T17:45:00Z","v":1016,"vw":54.921667},{"c":54.92,"h":54.92,"l":54.895,"n":31,"o":54.905,"t":"2026-10-19T17:50:00Z","v":1267,"vw":54.901667},{"c":54.935,"h":54.94,"l":54.92,"n":23,"o":54.92,"t":"2026-10-19T17:55:00Z","v":1099,"vw":54.935629},{"c":54.94,"h":54.945,"l":54.92,"n":95,"o":54.945,"t":"2026-10-19T18:00:00Z","v":5512,"vw":54.932723},{"c":54.935,"h":54.95,"l":54.935,"n":50,"o":54.95,"t":"2026-10-19T18:15:00Z","v":3702,"vw":54.941721},{"c":54.92,"h":54.945,"l":54.92,"n":94,"o":54.93,"t":"2026-10-19T18:20:00Z","v":6237,"vw":54.938338},{"c":54.905,"h":54.925,"l":54.905,"n":45,"o":54.925,"t":"2026-10-19T18:25:00Z","v":1551,"vw":54.915833},{"c":54.91,"h":54.925,"l":54.91,"n":39,"o":54.915,"t":"2026-10-19T18:30:00Z","v":1583,"vw":54.917083},{"c":54.925,"h":54.925,"l":54.895,"n":51,"o":54.905,"t":"2026-10-19T18:35:00Z","v":3874,"vw":54.918932},{"c":54.93,"h":54.93,"l":54.925,"n":13,"o":54.93,"t":"2026-10-19T18:40:00Z","v":1504,"vw":54.927},{"c":54.945,"h":54.955,"l":54.935,"n":23,"o":54.935,"t":"2026-10-19T18:45:00Z","v":2932,"vw":54.950645},{"c":54.935,"h":54.9569,"l":54.935,"n":30,"o":54.9569,"t":"2026-10-19T18:50:00Z","v":1458,"vw":54.946755},{"c":54.9325,"h":54.945,"l":54.9325,"n":24,"o":54.935,"t":"2026-10-19T18:55:00Z","v":1358,"vw":54.937753},{"c":54.94,"h":54.94,"l":54.94,"n":13,"o":54.94,"t":"2026-10-19T19:00:00Z","v":299,"vw":54.94},{"c":54.935,"h":54.95,"l":54.935,"n":31,"o":54.945,"t":"2026-10-19T19:05:00Z","v":2492,"vw":54.941463},{"c":54.91,"h":54.915,"l":54.895,"n":81,"o":54.91,"t":"2026-10-19T19:10:00Z","v":5074,"vw":54.904445},{"c":54.945,"h":54.95,"l":54.92,"n":22,"o":54.92,"t":"2026-10-19T19:15:00Z","v":1094,"vw":54.937084},{"c":54.95,"h":54.95,"l":54.93,"n":34,"o":54.93,"t":"2026-10-19T19:20:00Z","v":3061,"vw":54.942857},{"c":54.945,"h":54.95,"l":54.925,"n":59,"o":54.95,"t":"2026-10-19T19:25:00Z","v":5023,"vw":54.935808},{"c":54.955,"h":54.955,"l":54.94,"n":32,"o":54.94,"t":"2026-10-19T19:30:00Z","v":1538,"vw":54.946372},{"c":54.97,"h":54.97,"l":54.955,"n":42,"o":54.96,"t":"2026-10-19T19:35:00Z","v":2868,"vw":54.960185},{"c":54.955,"h":54.97,"l":54.955,"n":47,"o":54.965,"t":"2026-10-19T19:40:00Z","v":2257,"vw":54.962051},{"c":54.965,"h":54.965,"l":54.95,"n":25,"o":54.955,"t":"2026-10-19T19:45:00Z","v":1706,"vw":54.955705},{"c":54.94,"h":54.96,"l":54.925,"n":56,"o":54.96,"t":"2026-10-19T19:50:00Z","v":3250,"vw":54.941532},{"c":54.93,"h":54.94,"l":54.905,"n":160,"o":54.935,"t":"2026-10-19T19:55:00Z","v":13154,"vw":54.924003},{"c":54.95,"h":54.95,"l":54.95,"n":2,"o":54.95,"t":"2026-10-19T20:00:00Z","v":1727,"vw":54.95},{"c":55.04,"h":55.04,"l":55.04,"n":1,"o":55.04,"t":"2026-10-20T08:30:00Z","v":5150,"vw":55.04},{"c":55.1,"h":55.14,"l":55.1,"n":10,"o":55.14,"t":"2026-10-20T13:30:00Z","v":3113,"vw":55.138541},{"c":55.225,"h":55.225,"l":55.195,"n":51,"o":55.21,"t":"2026-10-20T13:35:00Z","v":1819,"vw":55.206168},{"c":55.265,"h":55.29,"l":55.25,"n":73,"o":55.25,"t":"2026-10-20T13:40:00Z","v":4377,"vw":55.263078},{"c":55.31,"h":55.32,"l":55.26,"n":34,"o":55.26,"t":"2026-10-20T13:45:00Z","v":1929,"vw":55.298032},{"c":55.33,"h":55.34,"l":55.31,"n":81,"o":55.31,"t":"2026-10-20T13:50:00Z","v":5391,"vw":55.328753},{"c":55.31,"h":55.32,"l":55.3,"n":22,"o":55.3,"t":"2026-10-20T13:55:00Z","v":1468,"vw":55.313846},{"c":55.26,"h":55.31,"l":55.26,"n":17,"o":55.31,"t":"2026-10-20T14:00:00Z","v":544,"vw":55.2725},{"c":55.31,"h":55.31,"l":55.26,"n":56,"o":55.26,"t":"2026-10-20T14:05:00Z","v":2281,"vw":55.270424},{"c":55.36,"h":55.36,"l":55.28,"n":55,"o":55.285,"t":"2026-10-20T14:10:00Z","v":1459,"vw":55.2965},{"c":55.36,"h":55.36,"l":55.35,"n":30,"o":55.35,"t":"2026-10-20T14:15:00Z","v":427,"vw":55.355},{"c":55.46,"h":55.46,"l":55.44,"n":17,"o":55.44,"t":"2026-10-20T14:20:00Z","v":1068,"vw":55.450682},{"c":55.61,"h":55.62,"l":55.55,"n":139,"o":55.55,"t":"2026-10-20T14:25:00Z","v":7662,"vw":55.588568},{"c":55.62,"h":55.64,"l":55.61,"n":148,"o":55.625,"t":"2026-10-20T14:30:00Z","v":13048,"vw":55.630047},{"c":55.59,"h":55.6,"l":55.59,"n":26,"o":55.59,"t":"2026-10-20T14:35:00Z","v":476,"vw":55.593333},{"c":55.635,"h":55.645,"l":55.575,"n":92,"o":55.585,"t":"2026-10-20T14:40:00Z","v":4515,"vw":55.630513},{"c":55.535,"h":55.625,"l":55.535,"n":283,"o":55.62,"t":"2026-10-20T14:45:00Z","v":19214,"vw":55.587838},{"c":55.565,"h":55.575,"l":55.535,"n":39,"o":55.535,"t":"2026-10-20T14:50:00Z","v":1351,"vw":55.5565},{"c":55.53,"h":55.57,"l":55.53,"n":23,"o":55.555,"t":"2026-10-20T15:00:00Z","v":730,"vw":55.550833},{"c":55.5475,"h":55.555,"l":55.54,"n":41,"o":55.54,"t":"2026-10-20T15:05:00Z","v":1562,"vw":55.548141},{"c":55.4,"h":55.555,"l":55.4,"n":208,"o":55.545,"t":"2026-10-20T15:10:00Z","v":6087,"vw":55.483918},{"c":55.48,"h":55.495,"l":55.435,"n":100,"o":55.44,"t":"2026-10-20T15:15:00Z","v":4512,"vw":55.458444},{"c":55.44,"h":55.485,"l":55.44,"n":61,"o":55.485,"t":"2026-10-20T15:20:00Z","v":30698,"vw":55.441931},{"c":55.43,"h":55.445,"l":55.43,"n":7,"o":55.445,"t":"2026-10-20T15:25:00Z","v":610,"vw":55.4375},{"c":55.325,"h":55.41,"l":55.325,"n":76,"o":55.41,"t":"2026-10-20T15:30:00Z","v":2518,"vw":55.364737},{"c":55.4,"h":55.4,"l":55.355,"n":63,"o":55.355,"t":"2026-10-20T15:35:00Z","v":2126,"vw":55.378824},{"c":55.45,"h":55.45,"l":55.405,"n":26,"o":55.405,"t":"2026-10-20T15:40:00Z","v":608,"vw":55.43375},{"c":55.45,"h":55.45,"l":55.45,"n":21,"o":55.45,"t":"2026-10-20T15:45:00Z","v":263,"vw":55.45},{"c":55.435,"h":55.445,"l":55.4331,"n":27,"o":55.445,"t":"2026-10-20T15:50:00Z","v":1588,"vw":55.437928},{"c":55.44,"h":55.44,"l":55.44,"n":6,"o":55.44,"t":"2026-10-20T15:55:00Z","v":149,"vw":55.44},{"c":55.455,"h":55.455,"l":55.435,"n":10,"o":55.435,"t":"2026-10-20T16:00:00Z","v":430,"vw":55.448333},{"c":55.415,"h":55.425,"l":55.39,"n":29,"o":55.415,"t":"2026-10-20T16:10:00Z","v":943,"vw":55.418125},{"c":55.41,"h":55.42,"l":55.395,"n":36,"o":55.395,"t":"2026-10-20T16:25:00Z","v":1251,"vw":55.408479},{"c":55.41,"h":55.415,"l":55.41,"n":16,"o":55.41,"t":"2026-10-20T16:30:00Z","v":970,"vw":55.410625},{"c":55.44,"h":55.4575,"l":55.42,"n":61,"o":55.42,"t":"2026-10-20T16:35:00Z","v":3544,"vw":55.447888},{"c":55.44,"h":55.45,"l":55.425,"n":27,"o":55.435,"t":"2026-10-20T16:40:00Z","v":2514,"vw":55.430168},{"c":55.435,"h":55.435,"l":55.42,"n":32,"o":55.43,"t":"2026-10-20T16:45:00Z","v":2065,"vw":55.425642},{"c":55.39,"h":55.425,"l":55.39,"n":15,"o":55.425,"t":"2026-10-20T16:50:00Z","v":537,"vw":55.41625},{"c":55.385,"h":55.395,"l":55.38,"n":25,"o":55.3801,"t":"2026-10-20T16:55:00Z","v":2245,"vw":55.385323},{"c":55.35,"h":55.395,"l":55.35,"n":90,"o":55.375,"t":"2026-10-20T17:00:00Z","v":3039,"vw":55.375314},{"c":55.365,"h":55.365,"l":55.35,"n":38,"o":55.36,"t":"2026-10-20T17:05:00Z","v":1323,"vw":55.359091},{"c":55.375,"h":55.375,"l":55.375,"n":1,"o":55.375,"t":"2026-10-20T17:10:00Z","v":100,"vw":55.375},{"c":55.395,"h":55.395,"l":55.375,"n":55,"o":55.385,"t":"2026-10-20T17:15:00Z","v":2811,"vw":55.383057},{"c":55.42,"h":55.435,"l":55.395,"n":23,"o":55.395,"t":"2026-10-20T17:20:00Z","v":932,"vw":55.421328},{"c":55.42,"h":55.425,"l":55.42,"n":9,"o":55.425,"t":"2026-10-20T17:25:00Z","v":488,"vw":55.423858},{"c":55.44,"h":55.445,"l":55.425,"n":42,"o":55.425,"t":"2026-10-20T17:30:00Z","v":2251,"vw":55.438267},{"c":55.44,"h":55.45,"l":55.44,"n":4,"o":55.45,"t":"2026-10-20T17:35:00Z","v":212,"vw":55.445},{"c":55.455,"h":55.455,"l":55.445,"n":14,"o":55.445,"t":"2026-10-20T17:40:00Z","v":272,"vw":55.45},{"c":55.465,"h":55.465,"l":55.465,"n":9,"o":55.465,"t":"2026-10-20T17:45:00Z","v":241,"vw":55.465},{"c":55.4697,"h":55.4697,"l":55.465,"n":14,"o":55.465,"t":"2026-10-20T17:50:00Z","v":450,"vw":55.468068},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-10-20T17:55:00Z","v":100,"vw":55.45},{"c":55.45,"h":55.455,"l":55.45,"n":9,"o":55.455,"t":"2026-10-20T18:00:00Z","v":245,"vw":55.4525},{"c":55.45,"h":55.465,"l":55.44,"n":44,"o":55.465,"t":"2026-10-20T18:05:00Z","v":3289,"vw":55.450488},{"c":55.45,"h":55.455,"l":55.445,"n":23,"o":55.445,"t":"2026-10-20T18:10:00Z","v":1620,"vw":55.452251},{"c":55.435,"h":55.435,"l":55.435,"n":7,"o":55.435,"t":"2026-10-20T18:20:00Z","v":322,"vw":55.435},{"c":55.415,"h":55.425,"l":55.415,"n":19,"o":55.425,"t":"2026-10-20T18:30:00Z","v":974,"vw":55.421875},{"c":55.395,"h":55.405,"l":55.395,"n":13,"o":55.405,"t":"2026-10-20T18:40:00Z","v":507,"vw":55.3975},{"c":55.425,"h":55.425,"l":55.415,"n":22,"o":55.415,"t":"2026-10-20T18:45:00Z","v":1609,"vw":55.422392},{"c":55.425,"h":55.425,"l":55.415,"n":4,"o":55.415,"t":"2026-10-20T18:50:00Z","v":279,"vw":55.420885},{"c":55.435,"h":55.435,"l":55.435,"n":2,"o":55.435,"t":"2026-10-20T18:55:00Z","v":363,"vw":55.435},{"c":55.44,"h":55.455,"l":55.435,"n":18,"o":55.435,"t":"2026-10-20T19:00:00Z","v":1146,"vw":55.445193},{"c":55.43,"h":55.435,"l":55.43,"n":24,"o":55.435,"t":"2026-10-20T19:05:00Z","v":529,"vw":55.43125},{"c":55.4101,"h":55.425,"l":55.4101,"n":10,"o":55.425,"t":"2026-10-20T19:10:00Z","v":603,"vw":55.420137},{"c":55.415,"h":55.415,"l":55.415,"n":7,"o":55.415,"t":"2026-10-20T19:15:00Z","v":165,"vw":55.415},{"c":55.39,"h":55.415,"l":55.39,"n":10,"o":55.415,"t":"2026-10-20T19:20:00Z","v":635,"vw":55.404912},{"c":55.42,"h":55.42,"l":55.41,"n":16,"o":55.41,"t":"2026-10-20T19:25:00Z","v":519,"vw":55.4175},{"c":55.42,"h":55.42,"l":55.41,"n":28,"o":55.415,"t":"2026-10-20T19:30:00Z","v":620,"vw":55.413},{"c":55.395,"h":55.41,"l":55.39,"n":24,"o":55.41,"t":"2026-10-20T19:35:00Z","v":998,"vw":55.395},{"c":55.41,"h":55.42,"l":55.395,"n":88,"o":55.4,"t":"2026-10-20T19:40:00Z","v":3863,"vw":55.408906},{"c":55.4099,"h":55.415,"l":55.4099,"n":46,"o":55.41,"t":"2026-10-20T19:45:00Z","v":1062,"vw":55.4113},{"c":55.41,"h":55.41,"l":55.395,"n":33,"o":55.4,"t":"2026-10-20T19:50:00Z","v":1228,"vw":55.404932},{"c":55.415,"h":55.425,"l":55.41,"n":93,"o":55.415,"t":"2026-10-20T19:55:00Z","v":3847,"vw":55.417448},{"c":55.43,"h":55.43,"l":55.43,"n":5,"o":55.43,"t":"2026-10-20T20:00:00Z","v":1281,"vw":55.43},{"c":55.6399,"h":55.642,"l":55.47,"n":17,"o":55.47,"t":"2026-10-20T21:40:00Z","v":2490,"vw":55.555738},{"c":55.642,"h":55.642,"l":55.47,"n":11,"o":55.47,"t":"2026-10-20T21:45:00Z","v":1850,"vw":55.556},{"c":55.57,"h":55.71,"l":55.57,"n":35,"o":55.71,"t":"2026-10-21T13:30:00Z","v":3650,"vw":55.672936},{"c":55.53,"h":55.58,"l":55.52,"n":102,"o":55.58,"t":"2026-10-21T13:35:00Z","v":6120,"vw":55.544951},{"c":55.56,"h":55.575,"l":55.5404,"n":133,"o":55.55,"t":"2026-10-21T13:40:00Z","v":7967,"vw":55.555848},{"c":55.55,"h":55.575,"l":55.54,"n":61,"o":55.55,"t":"2026-10-21T13:45:00Z","v":2586,"vw":55.555573},{"c":55.56,"h":55.585,"l":55.545,"n":89,"o":55.57,"t":"2026-10-21T13:50:00Z","v":6735,"vw":55.570088},{"c":55.56,"h":55.56,"l":55.56,"n":7,"o":55.56,"t":"2026-10-21T13:55:00Z","v":544,"vw":55.56},{"c":55.51,"h":55.54,"l":55.51,"n":31,"o":55.535,"t":"2026-10-21T14:00:00Z","v":1822,"vw":55.519587},{"c":55.46,"h":55.46,"l":55.46,"n":8,"o":55.46,"t":"2026-10-21T14:05:00Z","v":167,"vw":55.46},{"c":55.5,"h":55.515,"l":55.475,"n":62,"o":55.475,"t":"2026-10-21T14:10:00Z","v":2849,"vw":55.504078},{"c":55.49,"h":55.49,"l":55.49,"n":11,"o":55.49,"t":"2026-10-21T14:15:00Z","v":164,"vw":55.49},{"c":55.47,"h":55.48,"l":55.47,"n":44,"o":55.47,"t":"2026-10-21T14:20:00Z","v":1420,"vw":55.47375},{"c":55.46,"h":55.475,"l":55.46,"n":62,"o":55.475,"t":"2026-10-21T14:25:00Z","v":2208,"vw":55.466848},{"c":55.475,"h":55.49,"l":55.475,"n":26,"o":55.49,"t":"2026-10-21T14:30:00Z","v":1328,"vw":55.480455},{"c":55.455,"h":55.48,"l":55.45,"n":87,"o":55.47,"t":"2026-10-21T14:35:00Z","v":2959,"vw":55.459783},{"c":55.44,"h":55.445,"l":55.43,"n":21,"o":55.43,"t":"2026-10-21T14:40:00Z","v":764,"vw":55.438837},{"c":55.465,"h":55.465,"l":55.45,"n":22,"o":55.455,"t":"2026-10-21T14:45:00Z","v":523,"vw":55.456667},{"c":55.445,"h":55.4709,"l":55.445,"n":26,"o":55.4709,"t":"2026-10-21T14:50:00Z","v":898,"vw":55.464033},{"c":55.455,"h":55.465,"l":55.455,"n":18,"o":55.465,"t":"2026-10-21T14:55:00Z","v":701,"vw":55.463333},{"c":55.435,"h":55.46,"l":55.435,"n":25,"o":55.46,"t":"2026-10-21T15:00:00Z","v":1096,"vw":55.438639},{"c":55.425,"h":55.43,"l":55.425,"n":14,"o":55.43,"t":"2026-10-21T15:05:00Z","v":512,"vw":55.426534},{"c":55.455,"h":55.465,"l":55.45,"n":50,"o":55.455,"t":"2026-10-21T15:10:00Z","v":3504,"vw":55.455142},{"c":55.465,"h":55.465,"l":55.46,"n":14,"o":55.46,"t":"2026-10-21T15:15:00Z","v":931,"vw":55.464375},{"c":55.5,"h":55.5,"l":55.46,"n":38,"o":55.46,"t":"2026-10-21T15:20:00Z","v":1988,"vw":55.465833},{"c":55.535,"h":55.54,"l":55.5,"n":61,"o":55.5,"t":"2026-10-21T15:25:00Z","v":2116,"vw":55.527189},{"c":55.52,"h":55.56,"l":55.52,"n":110,"o":55.545,"t":"2026-10-21T15:30:00Z","v":7808,"vw":55.542518},{"c":55.545,"h":55.545,"l":55.51,"n":75,"o":55.53,"t":"2026-10-21T15:35:00Z","v":4020,"vw":55.526771},{"c":55.505,"h":55.545,"l":55.5,"n":110,"o":55.53,"t":"2026-10-21T15:40:00Z","v":7940,"vw":55.520869},{"c":55.515,"h":55.515,"l":55.51,"n":13,"o":55.51,"t":"2026-10-21T15:55:00Z","v":888,"vw":55.51202},{"c":55.5,"h":55.505,"l":55.49,"n":41,"o":55.5,"t":"2026-10-21T16:00:00Z","v":2727,"vw":55.498146},{"c":55.465,"h":55.51,"l":55.465,"n":65,"o":55.5,"t":"2026-10-21T16:05:00Z","v":4031,"vw":55.487253},{"c":55.48,"h":55.485,"l":55.48,"n":14,"o":55.485,"t":"2026-10-21T16:10:00Z","v":606,"vw":55.48125},{"c":55.49,"h":55.49,"l":55.47,"n":37,"o":55.48,"t":"2026-10-21T16:15:00Z","v":2451,"vw":55.480454},{"c":55.495,"h":55.495,"l":55.485,"n":31,"o":55.485,"t":"2026-10-21T16:20:00Z","v":1701,"vw":55.493464},{"c":55.49,"h":55.495,"l":55.49,"n":22,"o":55.49,"t":"2026-10-21T16:25:00Z","v":931,"vw":55.492857},{"c":55.49,"h":55.505,"l":55.49,"n":39,"o":55.505,"t":"2026-10-21T16:30:00Z","v":2141,"vw":55.494181},{"c":55.57,"h":55.58,"l":55.47,"n":167,"o":55.48,"t":"2026-10-21T16:35:00Z","v":12479,"vw":55.510312},{"c":55.53,"h":55.58,"l":55.51,"n":37,"o":55.58,"t":"2026-10-21T16:40:00Z","v":1252,"vw":55.535},{"c":55.505,"h":55.525,"l":55.495,"n":78,"o":55.525,"t":"2026-10-21T16:45:00Z","v":4504,"vw":55.508882},{"c":55.5,"h":55.515,"l":55.495,"n":57,"o":55.495,"t":"2026-10-21T16:50:00Z","v":3163,"vw":55.506666},{"c":55.485,"h":55.5,"l":55.485,"n":13,"o":55.5,"t":"2026-10-21T17:00:00Z","v":797,"vw":55.493571},{"c":55.52,"h":55.52,"l":55.495,"n":22,"o":55.495,"t":"2026-10-21T17:05:00Z","v":1106,"vw":55.508889},{"c":55.51,"h":55.525,"l":55.51,"n":20,"o":55.525,"t":"2026-10-21T17:10:00Z","v":1670,"vw":55.513413},{"c":55.51,"h":55.52,"l":55.51,"n":23,"o":55.52,"t":"2026-10-21T17:15:00Z","v":1082,"vw":55.514286},{"c":55.515,"h":55.515,"l":55.5,"n":10,"o":55.5,"t":"2026-10-21T17:20:00Z","v":444,"vw":55.50625},{"c":55.515,"h":55.515,"l":55.515,"n":4,"o":55.515,"t":"2026-10-21T17:30:00Z","v":159,"vw":55.515},{"c":55.505,"h":55.51,"l":55.505,"n":19,"o":55.51,"t":"2026-10-21T17:35:00Z","v":798,"vw":55.505757},{"c":55.535,"h":55.535,"l":55.515,"n":44,"o":55.515,"t":"2026-10-21T17:40:00Z","v":3359,"vw":55.530341},{"c":55.52,"h":55.52,"l":55.52,"n":8,"o":55.52,"t":"2026-10-21T17:45:00Z","v":329,"vw":55.52},{"c":55.535,"h":55.535,"l":55.51,"n":11,"o":55.515,"t":"2026-10-21T17:50:00Z","v":986,"vw":55.527308},{"c":55.535,"h":55.535,"l":55.53,"n":15,"o":55.53,"t":"2026-10-21T17:55:00Z","v":943,"vw":55.532973},{"c":55.525,"h":55.535,"l":55.525,"n":15,"o":55.535,"t":"2026-10-21T18:00:00Z","v":1967,"vw":55.526616},{"c":55.535,"h":55.54,"l":55.535,"n":7,"o":55.54,"t":"2026-10-21T18:05:00Z","v":335,"vw":55.536667},{"c":55.515,"h":55.52,"l":55.515,"n":7,"o":55.52,"t":"2026-10-21T18:10:00Z","v":506,"vw":55.516},{"c":55.53,"h":55.53,"l":55.53,"n":8,"o":55.53,"t":"2026-10-21T18:15:00Z","v":439,"vw":55.53},{"c":55.515,"h":55.515,"l":55.515,"n":5,"o":55.515,"t":"2026-10-21T18:20:00Z","v":129,"vw":55.515},{"c":55.515,"h":55.515,"l":55.515,"n":5,"o":55.515,"t":"2026-10-21T18:25:00Z","v":900,"vw":55.515},{"c":55.525,"h":55.525,"l":55.515,"n":11,"o":55.515,"t":"2026-10-21T18:30:00Z","v":406,"vw":55.519918},{"c":55.42,"h":55.51,"l":55.42,"n":62,"o":55.51,"t":"2026-10-21T18:45:00Z","v":2586,"vw":55.481157},{"c":55.435,"h":55.44,"l":55.41,"n":45,"o":55.44,"t":"2026-10-21T18:50:00Z","v":808,"vw":55.425896},{"c":55.335,"h":55.415,"l":55.335,"n":24,"o":55.415,"t":"2026-10-21T18:55:00Z","v":689,"vw":55.368668},{"c":55.285,"h":55.315,"l":55.24,"n":204,"o":55.31,"t":"2026-10-21T19:00:00Z","v":11045,"vw":55.279193},{"c":55.335,"h":55.34,"l":55.295,"n":46,"o":55.3,"t":"2026-10-21T19:05:00Z","v":2896,"vw":55.326731},{"c":55.33,"h":55.33,"l":55.265,"n":159,"o":55.28,"t":"2026-10-21T19:10:00Z","v":14972,"vw":55.285156},{"c":55.34,"h":55.36,"l":55.325,"n":67,"o":55.325,"t":"2026-10-21T19:15:00Z","v":3195,"vw":55.340192},{"c":55.345,"h":55.36,"l":55.33,"n":81,"o":55.34,"t":"2026-10-21T19:20:00Z","v":5785,"vw":55.344038},{"c":55.43,"h":55.43,"l":55.36,"n":88,"o":55.36,"t":"2026-10-21T19:25:00Z","v":4930,"vw":55.389377},{"c":55.45,"h":55.45,"l":55.43,"n":14,"o":55.43,"t":"2026-10-21T19:30:00Z","v":422,"vw":55.443333},{"c":55.45,"h":55.455,"l":55.45,"n":57,"o":55.45,"t":"2026-10-21T19:40:00Z","v":2266,"vw":55.453513},{"c":55.485,"h":55.49,"l":55.47,"n":50,"o":55.47,"t":"2026-10-21T19:45:00Z","v":1620,"vw":55.484605},{"c":55.485,"h":55.485,"l":55.47,"n":42,"o":55.48,"t":"2026-10-21T19:50:00Z","v":1531,"vw":55.477324},{"c":55.485,"h":55.5,"l":55.47,"n":95,"o":55.48,"t":"2026-10-21T19:55:00Z","v":4950,"vw":55.486062},{"c":55.5,"h":55.5,"l":55.5,"n":5,"o":55.5,"t":"2026-10-21T20:00:00Z","v":1663,"vw":55.5},{"c":55.14,"h":55.14,"l":55.14,"n":11,"o":55.14,"t":"2026-10-22T13:30:00Z","v":1108,"vw":55.14},{"c":55.16,"h":55.175,"l":55.16,"n":25,"o":55.17,"t":"2026-10-22T13:35:00Z","v":1475,"vw":55.168462},{"c":55.11,"h":55.17,"l":55.11,"n":34,"o":55.16,"t":"2026-10-22T13:40:00Z","v":2462,"vw":55.14932},{"c":55.145,"h":55.165,"l":55.1,"n":87,"o":55.105,"t":"2026-10-22T13:45:00Z","v":5914,"vw":55.128786},{"c":55.14,"h":55.155,"l":55.13,"n":37,"o":55.14,"t":"2026-10-22T13:50:00Z","v":2488,"vw":55.144546},{"c":55.16,"h":55.16,"l":55.15,"n":15,"o":55.16,"t":"2026-10-22T13:55:00Z","v":1293,"vw":55.155833},{"c":55.14,"h":55.14,"l":55.13,"n":17,"o":55.14,"t":"2026-10-22T14:00:00Z","v":1180,"vw":55.133138},{"c":55.12,"h":55.135,"l":55.115,"n":26,"o":55.13,"t":"2026-10-22T14:05:00Z","v":2249,"vw":55.12475},{"c":55.11,"h":55.115,"l":55.1,"n":44,"o":55.105,"t":"2026-10-22T14:10:00Z","v":3567,"vw":55.107615},{"c":55.095,"h":55.0984,"l":55.06,"n":11,"o":55.06,"t":"2026-10-22T14:15:00Z","v":573,"vw":55.085054},{"c":55.055,"h":55.06,"l":55.05,"n":5,"o":55.05,"t":"2026-10-22T14:20:00Z","v":636,"vw":55.055},{"c":55.01,"h":55.04,"l":55.005,"n":22,"o":55.04,"t":"2026-10-22T14:25:00Z","v":1081,"vw":55.019938},{"c":54.95,"h":55.015,"l":54.95,"n":57,"o":55.01,"t":"2026-10-22T14:30:00Z","v":3568,"vw":54.984961},{"c":54.925,"h":54.95,"l":54.925,"n":8,"o":54.95,"t":"2026-10-22T14:35:00Z","v":686,"vw":54.935},{"c":54.97,"h":54.97,"l":54.95,"n":17,"o":54.95,"t":"2026-10-22T14:40:00Z","v":831,"vw":54.956667},{"c":54.95,"h":54.95,"l":54.945,"n":6,"o":54.945,"t":"2026-10-22T14:45:00Z","v":622,"vw":54.948333},{"c":54.95,"h":54.965,"l":54.945,"n":32,"o":54.95,"t":"2026-10-22T14:50:00Z","v":4316,"vw":54.949936},{"c":54.955,"h":54.97,"l":54.93,"n":56,"o":54.97,"t":"2026-10-22T14:55:00Z","v":4874,"vw":54.942444},{"c":54.935,"h":54.98,"l":54.93,"n":30,"o":54.97,"t":"2026-10-22T15:00:00Z","v":2284,"vw":54.945756},{"c":54.96,"h":54.97,"l":54.96,"n":29,"o":54.96,"t":"2026-10-22T15:05:00Z","v":1685,"vw":54.964288},{"c":54.94,"h":54.955,"l":54.925,"n":73,"o":54.95,"t":"2026-10-22T15:10:00Z","v":6520,"vw":54.939843},{"c":54.99,"h":54.99,"l":54.94,"n":10,"o":54.94,"t":"2026-10-22T15:15:00Z","v":820,"vw":54.95875},{"c":55.005,"h":55.005,"l":54.98,"n":10,"o":54.995,"t":"2026-10-22T15:20:00Z","v":637,"vw":54.996667},{"c":54.94,"h":54.975,"l":54.94,"n":13,"o":54.975,"t":"2026-10-22T15:25:00Z","v":2016,"vw":54.967886},{"c":54.96,"h":54.96,"l":54.93,"n":27,"o":54.945,"t":"2026-10-22T15:30:00Z","v":2250,"vw":54.939628},{"c":54.98,"h":54.98,"l":54.96,"n":13,"o":54.96,"t":"2026-10-22T15:35:00Z","v":1061,"vw":54.972569},{"c":54.995,"h":54.995,"l":54.935,"n":70,"o":54.98,"t":"2026-10-22T15:40:00Z","v":5517,"vw":54.952755},{"c":55.03,"h":55.04,"l":55.02,"n":45,"o":55.035,"t":"2026-10-22T15:50:00Z","v":3999,"vw":55.030651},{"c":55.03,"h":55.06,"l":55.03,"n":11,"o":55.055,"t":"2026-10-22T15:55:00Z","v":9403,"vw":55.057812},{"c":55.03,"h":55.06,"l":55.02,"n":32,"o":55.03,"t":"2026-10-22T16:00:00Z","v":1824,"vw":55.041426},{"c":55.065,"h":55.065,"l":55.015,"n":33,"o":55.03,"t":"2026-10-22T16:05:00Z","v":2619,"vw":55.026471},{"c":55.06,"h":55.07,"l":55.055,"n":16,"o":55.07,"t":"2026-10-22T16:10:00Z","v":950,"vw":55.065},{"c":55.11,"h":55.11,"l":55.11,"n":4,"o":55.11,"t":"2026-10-22T16:15:00Z","v":129,"vw":55.11},{"c":55.1,"h":55.105,"l":55.09,"n":66,"o":55.09,"t":"2026-10-22T16:20:00Z","v":5339,"vw":55.0975},{"c":55.065,"h":55.075,"l":55.065,"n":12,"o":55.07,"t":"2026-10-22T16:25:00Z","v":473,"vw":55.07},{"c":55.04,"h":55.065,"l":55.04,"n":32,"o":55.055,"t":"2026-10-22T16:30:00Z","v":2258,"vw":55.055758},{"c":55.025,"h":55.065,"l":55.025,"n":35,"o":55.045,"t":"2026-10-22T16:35:00Z","v":3353,"vw":55.053617},{"c":55.025,"h":55.025,"l":55,"n":5,"o":55,"t":"2026-10-22T16:40:00Z","v":856,"vw":55.009284},{"c":54.985,"h":55.015,"l":54.975,"n":34,"o":55.015,"t":"2026-10-22T16:45:00Z","v":1872,"vw":54.997647},{"c":55.015,"h":55.0225,"l":54.985,"n":18,"o":54.985,"t":"2026-10-22T16:50:00Z","v":1456,"vw":55.004502},{"c":55.055,"h":55.055,"l":55.03,"n":18,"o":55.03,"t":"2026-10-22T16:55:00Z","v":1368,"vw":55.053077},{"c":55.005,"h":55.04,"l":55.005,"n":38,"o":55.04,"t":"2026-10-22T17:00:00Z","v":2039,"vw":55.012667},{"c":54.97,"h":55.01,"l":54.97,"n":11,"o":55.01,"t":"2026-10-22T17:05:00Z","v":679,"vw":54.989167},{"c":54.97,"h":54.97,"l":54.97,"n":3,"o":54.97,"t":"2026-10-22T17:10:00Z","v":106,"vw":54.97},{"c":55.02,"h":55.02,"l":55.01,"n":10,"o":55.01,"t":"2026-10-22T17:15:00Z","v":773,"vw":55.011429},{"c":55.025,"h":55.025,"l":55.02,"n":7,"o":55.025,"t":"2026-10-22T17:25:00Z","v":981,"vw":55.024428},{"c":55.025,"h":55.035,"l":55.025,"n":4,"o":55.035,"t":"2026-10-22T17:35:00Z","v":314,"vw":55.031667},{"c":55.035,"h":55.035,"l":55.035,"n":2,"o":55.035,"t":"2026-10-22T17:40:00Z","v":118,"vw":55.035},{"c":55.025,"h":55.025,"l":55.01,"n":10,"o":55.01,"t":"2026-10-22T17:50:00Z","v":741,"vw":55.020714},{"c":55.035,"h":55.035,"l":55.035,"n":5,"o":55.035,"t":"2026-10-22T17:55:00Z","v":1106,"vw":55.035},{"c":55.025,"h":55.025,"l":55.025,"n":4,"o":55.025,"t":"2026-10-22T18:00:00Z","v":115,"vw":55.025},{"c":54.99,"h":54.99,"l":54.99,"n":1,"o":54.99,"t":"2026-10-22T18:05:00Z","v":100,"vw":54.99},{"c":55.02,"h":55.02,"l":55.015,"n":5,"o":55.015,"t":"2026-10-22T18:10:00Z","v":231,"vw":55.0175},{"c":55.03,"h":55.03,"l":55.03,"n":4,"o":55.03,"t":"2026-10-22T18:15:00Z","v":219,"vw":55.03},{"c":55.015,"h":55.0301,"l":55.015,"n":4,"o":55.0301,"t":"2026-10-22T18:25:00Z","v":283,"vw":55.024423},{"c":54.99,"h":55,"l":54.99,"n":9,"o":55,"t":"2026-10-22T18:30:00Z","v":437,"vw":54.99625},{"c":54.985,"h":55,"l":54.985,"n":13,"o":55,"t":"2026-10-22T18:35:00Z","v":1077,"vw":54.9895},{"c":54.985,"h":54.985,"l":54.9699,"n":11,"o":54.98,"t":"2026-10-22T18:40:00Z","v":2992,"vw":54.971128},{"c":54.99,"h":54.99,"l":54.99,"n":2,"o":54.99,"t":"2026-10-22T18:45:00Z","v":210,"vw":54.99},{"c":54.95,"h":54.965,"l":54.945,"n":36,"o":54.965,"t":"2026-10-22T18:50:00Z","v":3371,"vw":54.953963},{"c":54.955,"h":54.98,"l":54.955,"n":26,"o":54.965,"t":"2026-10-22T18:55:00Z","v":1926,"vw":54.967564},{"c":54.95,"h":54.95,"l":54.93,"n":72,"o":54.95,"t":"2026-10-22T19:00:00Z","v":8782,"vw":54.942126},{"c":54.97,"h":54.975,"l":54.95,"n":58,"o":54.96,"t":"2026-10-22T19:05:00Z","v":6342,"vw":54.962759},{"c":54.985,"h":55.01,"l":54.985,"n":8,"o":55.01,"t":"2026-10-22T19:10:00Z","v":678,"vw":54.993932},{"c":54.99,"h":54.99,"l":54.975,"n":29,"o":54.98,"t":"2026-10-22T19:15:00Z","v":2847,"vw":54.982644},{"c":54.99,"h":55,"l":54.975,"n":29,"o":54.99,"t":"2026-10-22T19:20:00Z","v":2806,"vw":54.988269},{"c":55,"h":55.01,"l":54.98,"n":35,"o":54.99,"t":"2026-10-22T19:25:00Z","v":2342,"vw":54.986667},{"c":54.995,"h":55.015,"l":54.995,"n":81,"o":55.005,"t":"2026-10-22T19:30:00Z","v":10955,"vw":55.008518},{"c":54.975,"h":55,"l":54.975,"n":29,"o":54.995,"t":"2026-10-22T19:35:00Z","v":2167,"vw":54.988056},{"c":54.97,"h":54.975,"l":54.965,"n":33,"o":54.975,"t":"2026-10-22T19:40:00Z","v":1813,"vw":54.971351},{"c":54.98,"h":54.98,"l":54.9599,"n":39,"o":54.965,"t":"2026-10-22T19:45:00Z","v":5390,"vw":54.96321},{"c":55.04,"h":55.04,"l":54.97,"n":65,"o":54.97,"t":"2026-10-22T19:50:00Z","v":4057,"vw":55.014467},{"c":55.01,"h":55.04,"l":54.995,"n":153,"o":55.03,"t":"2026-10-22T19:55:00Z","v":13295,"vw":55.013393},{"c":55,"h":55,"l":55,"n":6,"o":55,"t":"2026-10-22T20:00:00Z","v":950,"vw":55}],"history":[{"c":47.29,"h":47.68,"l":47.13,"n":2083,"o":47.58,"t":"2024-10-21T04:00:00Z","v":140351,"vw":47.307262},{"c":47.21,"h":47.275,"l":47.05,"n":2461,"o":47.11,"t":"2024-10-22T04:00:00Z","v":139966,"vw":47.180146},{"c":46.75,"h":46.94,"l":46.51,"n":1732,"o":46.87,"t":"2024-10-23T04:00:00Z","v":138004,"vw":46.756214},{"c":46.93,"h":47.1,"l":46.68,"n":2095,"o":47.1,"t":"2024-10-24T04:00:00Z","v":189565,"vw":46.873117},{"c":46.72,"h":47.185,"l":46.68,"n":1565,"o":47.09,"t":"2024-10-25T04:00:00Z","v":104314,"vw":46.899032},{"c":46.99,"h":47.11,"l":46.84,"n":1411,"o":46.88,"t":"2024-10-28T04:00:00Z","v":178871,"vw":46.940354},{"c":46.63,"h":46.81,"l":46.585,"n":1641,"o":46.78,"t":"2024-10-29T04:00:00Z","v":135427,"vw":46.673503},{"c":46.32,"h":46.59,"l":46.15,"n":2332,"o":46.19,"t":"2024-10-30T04:00:00Z","v":159295,"vw":46.40979},{"c":46.01,"h":46.11,"l":45.615,"n":2110,"o":46.11,"t":"2024-10-31T04:00:00Z","v":261027,"vw":45.918488},{"c":46.17,"h":46.56,"l":46.14,"n":2436,"o":46.42,"t":"2024-11-01T04:00:00Z","v":431077,"vw":46.403959},{"c":46.29,"h":46.64,"l":46.24,"n":2187,"o":46.49,"t":"2024-11-04T05:00:00Z","v":291075,"vw":46.398948},{"c":46.98,"h":46.98,"l":46.64,"n":4380,"o":46.72,"t":"2024-11-05T05:00:00Z","v":334105,"vw":46.797647},{"c":46.51,"h":46.525,"l":45.945,"n":17557,"o":46.28,"t":"2024-11-06T05:00:00Z","v":675153,"vw":46.371599},{"c":47.89,"h":47.96,"l":47.56,"n":3749,"o":47.56,"t":"2024-11-07T05:00:00Z","v":431488,"vw":47.734122},{"c":47.06,"h":47.42,"l":46.81,"n":3149,"o":47.42,"t":"2024-11-08T05:00:00Z","v":368446,"vw":47.007949},{"c":47.02,"h":47.16,"l":46.925,"n":2510,"o":47.13,"t":"2024-11-11T05:00:00Z","v":223975,"vw":47.04543},{"c":46.32,"h":46.82,"l":46.15,"n":2677,"o":46.74,"t":"2024-11-12T05:00:00Z","v":276727,"vw":46.410558},{"c":46.31,"h":46.53,"l":46.16,"n":2515,"o":46.53,"t":"2024-11-13T05:00:00Z","v":209759,"vw":46.327129},{"c":46.29,"h":46.7,"l":46.275,"n":2248,"o":46.58,"t":"2024-11-14T05:00:00Z","v":216733,"vw":46.476668},{"c":46.3,"h":46.4,"l":46.175,"n":2487,"o":46.33,"t":"2024-11-15T05:00:00Z","v":250056,"vw":46.276318},{"c":46.82,"h":46.92,"l":46.42,"n":2332,"o":46.42,"t":"2024-11-18T05:00:00Z","v":293925,"vw":46.814303},{"c":47.21,"h":47.285,"l":46.68,"n":1969,"o":46.75,"t":"2024-11-19T05:00:00Z","v":170970,"vw":46.973092},{"c":47.01,"h":47.05,"l":46.72,"n":2233,"o":46.97,"t":"2024-11-20T05:00:00Z","v":230342,"vw":46.906927},{"c":47.27,"h":47.4,"l":46.98,"n":2308,"o":47.09,"t":"2024-11-21T05:00:00Z","v":184252,"vw":47.263437},{"c":47.24,"h":47.28,"l":47.04,"n":2192,"o":47.14,"t":"2024-11-22T05:00:00Z","v":199939,"vw":47.187329},{"c":47.23,"h":47.49,"l":47.065,"n":2517,"o":47.37,"t":"2024-11-25T05:00:00Z","v":867565,"vw":47.298422},{"c":46.72,"h":46.92,"l":46.625,"n":3982,"o":46.91,"t":"2024-11-26T05:00:00Z","v":557980,"vw":46.726945},{"c":47.27,"h":47.345,"l":47.13,"n":2139,"o":47.18,"t":"2024-11-27T05:00:00Z","v":310469,"vw":47.229232},{"c":47.61,"h":47.66,"l":47.25,"n":2239,"o":47.26,"t":"2024-11-29T05:00:00Z","v":212571,"vw":47.483577},{"c":47.46,"h":47.55,"l":47.17,"n":3126,"o":47.46,"t":"2024-12-02T05:00:00Z","v":491355,"vw":47.378427},{"c":47.52,"h":47.68,"l":47.395,"n":2777,"o":47.59,"t":"2024-12-03T05:00:00Z","v":359317,"vw":47.561305},{"c":47.26,"h":47.32,"l":47.125,"n":2491,"o":47.26,"t":"2024-12-04T05:00:00Z","v":209060,"vw":47.22822},{"c":47.25,"h":47.36,"l":47.14,"n":2444,"o":47.31,"t":"2024-12-05T05:00:00Z","v":324933,"vw":47.262997},{"c":46.68,"h":47.12,"l":46.49,"n":3601,"o":47.11,"t":"2024-12-06T05:00:00Z","v":450851,"vw":46.769611},{"c":47.54,"h":47.9,"l":47.51,"n":2389,"o":47.69,"t":"2024-12-09T05:00:00Z","v":277166,"vw":47.702792},{"c":46.77,"h":47,"l":46.77,"n":1982,"o":47,"t":"2024-12-10T05:00:00Z","v":211386,"vw":46.869058},{"c":46.77,"h":46.825,"l":46.6,"n":1807,"o":46.69,"t":"2024-12-11T05:00:00Z","v":167921,"vw":46.729342},{"c":46.2,"h":46.555,"l":46.145,"n":2156,"o":46.35,"t":"2024-12-12T05:00:00Z","v":212985,"vw":46.283264},{"c":46.03,"h":46.32,"l":45.98,"n":2084,"o":46.32,"t":"2024-12-13T05:00:00Z","v":199454,"vw":46.08515},{"c":45.97,"h":46.125,"l":45.94,"n":2464,"o":46.01,"t":"2024-12-16T05:00:00Z","v":320284,"vw":46.020073},{"c":45.1,"h":45.24,"l":44.98,"n":2746,"o":45.18,"t":"2024-12-17T05:00:00Z","v":301017,"vw":45.105489},{"c":43.7,"h":45,"l":43.66,"n":3488,"o":44.98,"t":"2024-12-18T05:00:00Z","v":426164,"vw":44.458798},{"c":43.6,"h":43.88,"l":43.54,"n":5044,"o":43.76,"t":"2024-12-19T05:00:00Z","v":492778,"vw":43.703964},{"c":43.59,"h":44.005,"l":43.24,"n":4294,"o":43.36,"t":"2024-12-20T05:00:00Z","v":534174,"vw":43.708275},{"c":44.15,"h":44.155,"l":43.63,"n":2006,"o":43.87,"t":"2024-12-23T05:00:00Z","v":239657,"vw":43.923617},{"c":44.44,"h":44.44,"l":44.165,"n":1138,"o":44.32,"t":"2024-12-24T05:00:00Z","v":158544,"vw":44.257683},{"c":44.48,"h":44.56,"l":44.28,"n":1526,"o":44.44,"t":"2024-12-26T05:00:00Z","v":122977,"vw":44.462282},{"c":44.13,"h":44.27,"l":44,"n":1960,"o":44.12,"t":"2024-12-27T05:00:00Z","v":141436,"vw":44.146811},{"c":43.91,"h":44.12,"l":43.73,"n":1447,"o":44,"t":"2024-12-30T05:00:00Z","v":150609,"vw":43.938222},{"c":43.81,"h":43.99,"l":43.685,"n":2813,"o":43.86,"t":"2024-12-31T05:00:00Z","v":254627,"vw":43.823966},{"c":43.79,"h":44.07,"l":43.61,"n":5341,"o":43.95,"t":"2025-01-02T05:00:00Z","v":479693,"vw":43.868944},{"c":44.21,"h":44.25,"l":43.93,"n":1971,"o":44.22,"t":"2025-01-03T05:00:00Z","v":147215,"vw":44.123656},{"c":44.34,"h":44.71,"l":44.315,"n":2900,"o":44.69,"t":"2025-01-06T05:00:00Z","v":300340,"vw":44.545986},{"c":44.18,"h":44.73,"l":44.12,"n":1989,"o":44.67,"t":"2025-01-07T05:00:00Z","v":194852,"vw":44.366727},{"c":44.3,"h":44.39,"l":44.07,"n":1975,"o":44.25,"t":"2025-01-08T05:00:00Z","v":201141,"vw":44.229365},{"c":43.24,"h":43.77,"l":43.235,"n":6197,"o":43.77,"t":"2025-01-10T05:00:00Z","v":668197,"vw":43.415542},{"c":43.35,"h":43.375,"l":42.95,"n":1681,"o":42.97,"t":"2025-01-13T05:00:00Z","v":137140,"vw":43.17617},{"c":43.52,"h":43.61,"l":43.3,"n":1954,"o":43.51,"t":"2025-01-14T05:00:00Z","v":167543,"vw":43.454591},{"c":44.1,"h":44.23,"l":43.95,"n":1266,"o":44.21,"t":"2025-01-15T05:00:00Z","v":143670,"vw":44.126368},{"c":44.12,"h":44.285,"l":43.92,"n":2773,"o":44.1,"t":"2025-01-16T05:00:00Z","v":600189,"vw":44.086699},{"c":44.21,"h":44.52,"l":44.05,"n":1653,"o":44.05,"t":"2025-01-17T05:00:00Z","v":263462,"vw":44.253334},{"c":44.97,"h":45,"l":44.62,"n":2633,"o":44.76,"t":"2025-01-21T05:00:00Z","v":261458,"vw":44.863467},{"c":44.76,"h":45.01,"l":44.74,"n":1779,"o":45.01,"t":"2025-01-22T05:00:00Z","v":186447,"vw":44.826994},{"c":44.9,"h":44.905,"l":44.54,"n":1688,"o":44.67,"t":"2025-01-23T05:00:00Z","v":165233,"vw":44.765418},{"c":45.09,"h":45.2565,"l":44.99,"n":1104,"o":45.04,"t":"2025-01-24T05:00:00Z","v":192591,"vw":45.133365},{"c":45.02,"h":45.04,"l":44.8447,"n":1610,"o":44.88,"t":"2025-01-27T05:00:00Z","v":200302,"vw":44.936122},{"c":44.99,"h":45.02,"l":44.655,"n":2056,"o":44.9,"t":"2025-01-28T05:00:00Z","v":308628,"vw":44.830693},{"c":44.88,"h":45.08,"l":44.72,"n":1757,"o":44.92,"t":"2025-01-29T05:00:00Z","v":226112,"vw":44.945881},{"c":45.32,"h":45.59,"l":45.14,"n":1661,"o":45.29,"t":"2025-01-30T05:00:00Z","v":155186,"vw":45.414168},{"c":44.84,"h":45.525,"l":44.82,"n":3149,"o":45.35,"t":"2025-01-31T05:00:00Z","v":279452,"vw":45.128041},{"c":44.52,"h":44.78,"l":44.16,"n":6051,"o":44.2,"t":"2025-02-03T05:00:00Z","v":683289,"vw":44.558399},{"c":45.11,"h":45.17,"l":44.6562,"n":2780,"o":44.72,"t":"2025-02-04T05:00:00Z","v":384773,"vw":44.915172},{"c":45.11,"h":45.26,"l":44.955,"n":2496,"o":45.05,"t":"2025-02-05T05:00:00Z","v":342504,"vw":45.088256},{"c":45.46,"h":45.525,"l":45.28,"n":2211,"o":45.42,"t":"2025-02-06T05:00:00Z","v":226481,"vw":45.408496},{"c":45.17,"h":45.685,"l":45.06,"n":3210,"o":45.55,"t":"2025-02-07T05:00:00Z","v":369199,"vw":45.419397},{"c":45.52,"h":45.58,"l":45.42,"n":2194,"o":45.53,"t":"2025-02-10T05:00:00Z","v":163152,"vw":45.499186},{"c":45.49,"h":45.5,"l":45.14,"n":1316,"o":45.14,"t":"2025-02-11T05:00:00Z","v":79564,"vw":45.349615},{"c":45.98,"h":46.13,"l":45.47,"n":2387,"o":45.53,"t":"2025-02-12T05:00:00Z","v":248370,"vw":45.897442},{"c":46.56,"h":46.56,"l":45.9,"n":4134,"o":45.97,"t":"2025-02-13T05:00:00Z","v":413047,"vw":46.264817},{"c":46.44,"h":46.64,"l":46.41,"n":2462,"o":46.6,"t":"2025-02-14T05:00:00Z","v":316732,"vw":46.495624},{"c":46.43,"h":46.485,"l":46.295,"n":3438,"o":46.46,"t":"2025-02-18T05:00:00Z","v":186368,"vw":46.400808},{"c":46.03,"h":46.045,"l":45.8,"n":2351,"o":45.85,"t":"2025-02-19T05:00:00Z","v":171545,"vw":45.953256},{"c":46.04,"h":46.12,"l":45.83,"n":2167,"o":46.06,"t":"2025-02-20T05:00:00Z","v":574968,"vw":46.028762},{"c":45.5,"h":46.01,"l":45.36,"n":2295,"o":46.01,"t":"2025-02-21T05:00:00Z","v":283349,"vw":45.604527},{"c":45.44,"h":45.79,"l":45.44,"n":2323,"o":45.79,"t":"2025-02-24T05:00:00Z","v":462259,"vw":45.533989},{"c":45.44,"h":45.63,"l":45.14,"n":2706,"o":45.62,"t":"2025-02-25T05:00:00Z","v":463924,"vw":45.363516},{"c":45.5,"h":45.84,"l":45.41,"n":2417,"o":45.49,"t":"2025-02-26T05:00:00Z","v":615973,"vw":45.552536},{"c":45,"h":45.5,"l":44.95,"n":2719,"o":45.5,"t":"2025-02-27T05:00:00Z","v":289962,"vw":45.090582},{"c":44.75,"h":44.82,"l":44.38,"n":2726,"o":44.64,"t":"2025-02-28T05:00:00Z","v":734672,"vw":44.743418},{"c":44.5,"h":45.335,"l":44.3,"n":8482,"o":45.3,"t":"2025-03-03T05:00:00Z","v":1836611,"vw":44.97978},{"c":44.71,"h":45.165,"l":44.121,"n":7189,"o":44.54,"t":"2025-03-04T05:00:00Z","v":785699,"vw":44.536222},{"c":45.77,"h":45.87,"l":45.18,"n":4447,"o":45.18,"t":"2025-03-05T05:00:00Z","v":584887,"vw":45.490927},{"c":45.33,"h":45.85,"l":45.305,"n":6874,"o":45.56,"t":"2025-03-06T05:00:00Z","v":722820,"vw":45.56791},{"c":45.12,"h":45.205,"l":44.585,"n":2205,"o":44.83,"t":"2025-03-07T05:00:00Z","v":274999,"vw":44.928774},{"c":44.23,"h":44.73,"l":43.89,"n":3525,"o":44.63,"t":"2025-03-10T04:00:00Z","v":286103,"vw":44.252591},{"c":44.04,"h":44.355,"l":43.74,"n":6165,"o":44.22,"t":"2025-03-11T04:00:00Z","v":618732,"vw":44.078518},{"c":44.16,"h":44.24,"l":43.81,"n":3546,"o":44.13,"t":"2025-03-12T04:00:00Z","v":437537,"vw":44.0271},{"c":43.68,"h":43.92,"l":43.61,"n":2183,"o":43.7,"t":"2025-03-13T04:00:00Z","v":241593,"vw":43.766006},{"c":44.33,"h":44.36,"l":43.89,"n":2608,"o":43.91,"t":"2025-03-14T04:00:00Z","v":236901,"vw":44.185091},{"c":44.99,"h":45.045,"l":44.5,"n":2593,"o":44.5,"t":"2025-03-17T04:00:00Z","v":227508,"vw":44.797325},{"c":44.38,"h":44.6,"l":44.25,"n":3264,"o":44.6,"t":"2025-03-18T04:00:00Z","v":295338,"vw":44.390006},{"c":44.73,"h":44.955,"l":44.36,"n":2068,"o":44.43,"t":"2025-03-19T04:00:00Z","v":185650,"vw":44.619},{"c":44.4,"h":44.54,"l":44.17,"n":2218,"o":44.21,"t":"2025-03-20T04:00:00Z","v":205117,"vw":44.403964},{"c":44.16,"h":44.235,"l":43.97,"n":2346,"o":44.09,"t":"2025-03-21T04:00:00Z","v":192333,"vw":44.121391},{"c":44.51,"h":44.585,"l":44.37,"n":4170,"o":44.38,"t":"2025-03-24T04:00:00Z","v":530398,"vw":44.487865},{"c":44.69,"h":44.855,"l":44.64,"n":2192,"o":44.76,"t":"2025-03-25T04:00:00Z","v":209624,"vw":44.725296},{"c":44.55,"h":44.965,"l":44.43,"n":2194,"o":44.87,"t":"2025-03-26T04:00:00Z","v":187178,"vw":44.669498},{"c":44.8,"h":44.9059,"l":44.6,"n":2734,"o":44.63,"t":"2025-03-27T04:00:00Z","v":168708,"vw":44.779953},{"c":44.25,"h":44.71,"l":44.2,"n":3081,"o":44.7,"t":"2025-03-28T04:00:00Z","v":149204,"vw":44.39521},{"c":44.1,"h":44.205,"l":43.5,"n":1509,"o":43.7,"t":"2025-03-31T04:00:00Z","v":174622,"vw":43.975849},{"c":44.6,"h":44.71,"l":44.145,"n":3181,"o":44.36,"t":"2025-04-01T04:00:00Z","v":284672,"vw":44.431114},{"c":44.83,"h":44.925,"l":44.44,"n":2811,"o":44.44,"t":"2025-04-02T04:00:00Z","v":155144,"vw":44.743453},{"c":43.78,"h":44.4,"l":43.72,"n":5150,"o":44.29,"t":"2025-04-03T04:00:00Z","v":432584,"vw":44.05196},{"c":40.19,"h":41.5,"l":39.89,"n":11455,"o":41.26,"t":"2025-04-04T04:00:00Z","v":1392609,"vw":40.465694},{"c":39.32,"h":40.87,"l":38.66,"n":22915,"o":39.31,"t":"2025-04-07T04:00:00Z","v":2847505,"vw":39.417557},{"c":38.85,"h":40.73,"l":38.44,"n":18693,"o":40.73,"t":"2025-04-08T04:00:00Z","v":1782558,"vw":39.59155},{"c":42.09,"h":42.21,"l":39.1,"n":12179,"o":39.37,"t":"2025-04-09T04:00:00Z","v":1311282,"vw":39.95281},{"c":41.41,"h":41.705,"l":40.58,"n":22869,"o":41.5,"t":"2025-04-10T04:00:00Z","v":1756170,"vw":41.279717},{"c":42.18,"h":42.27,"l":41.19,"n":6743,"o":41.44,"t":"2025-04-11T04:00:00Z","v":692512,"vw":41.672822},{"c":42.96,"h":43.165,"l":42.61,"n":3823,"o":42.85,"t":"2025-04-14T04:00:00Z","v":299655,"vw":42.898374},{"c":43.09,"h":43.42,"l":43.055,"n":4817,"o":43.1,"t":"2025-04-15T04:00:00Z","v":324862,"vw":43.219951},{"c":43.23,"h":43.71,"l":43.11,"n":3676,"o":43.4,"t":"2025-04-16T04:00:00Z","v":282444,"vw":43.421798},{"c":43.66,"h":43.92,"l":43.52,"n":4655,"o":43.52,"t":"2025-04-17T04:00:00Z","v":378587,"vw":43.758154},{"c":43.51,"h":43.84,"l":43.24,"n":2918,"o":43.84,"t":"2025-04-21T04:00:00Z","v":218427,"vw":43.499095},{"c":44.48,"h":44.78,"l":44.12,"n":3486,"o":44.12,"t":"2025-04-22T04:00:00Z","v":293444,"vw":44.515423},{"c":44.54,"h":45.22,"l":44.495,"n":8227,"o":44.88,"t":"2025-04-23T04:00:00Z","v":726748,"vw":44.719534},{"c":45.39,"h":45.44,"l":44.96,"n":3542,"o":44.96,"t":"2025-04-24T04:00:00Z","v":312490,"vw":45.250675},{"c":45.38,"h":45.41,"l":45.07,"n":2206,"o":45.22,"t":"2025-04-25T04:00:00Z","v":140827,"vw":45.245135},{"c":45.43,"h":45.47,"l":45.12,"n":5121,"o":45.17,"t":"2025-04-28T04:00:00Z","v":219267,"vw":45.277681},{"c":45.39,"h":45.52,"l":45.24,"n":1077,"o":45.32,"t":"2025-04-29T04:00:00Z","v":77721,"vw":45.391441},{"c":45.77,"h":45.89,"l":45.2,"n":2660,"o":45.51,"t":"2025-04-30T04:00:00Z","v":337339,"vw":45.639862},{"c":45.76,"h":45.97,"l":45.66,"n":1415,"o":45.8,"t":"2025-05-01T04:00:00Z","v":149143,"vw":45.816972},{"c":46.95,"h":46.99,"l":46.74,"n":4281,"o":46.89,"t":"2025-05-02T04:00:00Z","v":232958,"vw":46.879743},{"c":46.62,"h":46.745,"l":46.58,"n":1995,"o":46.62,"t":"2025-05-05T04:00:00Z","v":348970,"vw":46.659762},{"c":46.86,"h":46.945,"l":46.66,"n":2911,"o":46.66,"t":"2025-05-06T04:00:00Z","v":360054,"vw":46.835439},{"c":46.66,"h":46.88,"l":46.51,"n":8494,"o":46.63,"t":"2025-05-07T04:00:00Z","v":945708,"vw":46.699549},{"c":46.43,"h":46.7,"l":46.36,"n":1982,"o":46.58,"t":"2025-05-08T04:00:00Z","v":300868,"vw":46.555056},{"c":46.73,"h":46.95,"l":46.7,"n":2007,"o":46.88,"t":"2025-05-09T04:00:00Z","v":285318,"vw":46.846773},{"c":47.16,"h":47.22,"l":46.96,"n":4365,"o":47.16,"t":"2025-05-12T04:00:00Z","v":495452,"vw":47.100312},{"c":47.53,"h":47.65,"l":47.22,"n":2893,"o":47.33,"t":"2025-05-13T04:00:00Z","v":321403,"vw":47.490393},{"c":47.34,"h":47.58,"l":47.23,"n":2317,"o":47.54,"t":"2025-05-14T04:00:00Z","v":3561511,"vw":47.326495},{"c":47.87,"h":47.885,"l":47.57,"n":1398,"o":47.74,"t":"2025-05-15T04:00:00Z","v":171278,"vw":47.7902},{"c":47.87,"h":47.87,"l":47.59,"n":1482,"o":47.68,"t":"2025-05-16T04:00:00Z","v":209098,"vw":47.745747},{"c":48.09,"h":48.09,"l":47.67,"n":2604,"o":47.67,"t":"2025-05-19T04:00:00Z","v":257986,"vw":47.974468},{"c":48.08,"h":48.13,"l":47.92,"n":2121,"o":47.96,"t":"2025-05-20T04:00:00Z","v":274122,"vw":48.027484},{"c":47.71,"h":48.28,"l":47.7,"n":2072,"o":48.05,"t":"2025-05-21T04:00:00Z","v":221364,"vw":48.015493},{"c":47.74,"h":47.915,"l":47.615,"n":7912,"o":47.69,"t":"2025-05-22T04:00:00Z","v":881866,"vw":47.797424},{"c":48.05,"h":48.195,"l":47.57,"n":2116,"o":47.57,"t":"2025-05-23T04:00:00Z","v":241102,"vw":47.937697},{"c":48.46,"h":48.505,"l":48.325,"n":1772,"o":48.39,"t":"2025-05-27T04:00:00Z","v":278887,"vw":48.433258},{"c":48.01,"h":48.13,"l":47.955,"n":1580,"o":47.99,"t":"2025-05-28T04:00:00Z","v":132226,"vw":48.041449},{"c":48.14,"h":48.33,"l":47.945,"n":2156,"o":48.33,"t":"2025-05-29T04:00:00Z","v":138161,"vw":48.111409},{"c":48.26,"h":48.35,"l":47.94,"n":2754,"o":48.16,"t":"2025-05-30T04:00:00Z","v":376935,"vw":48.134019},{"c":48.91,"h":48.955,"l":48.41,"n":1900,"o":48.56,"t":"2025-06-02T04:00:00Z","v":228671,"vw":48.712602},{"c":48.94,"h":48.94,"l":48.665,"n":1858,"o":48.76,"t":"2025-06-03T04:00:00Z","v":208923,"vw":48.828297},{"c":49.3,"h":49.41,"l":49.15,"n":1427,"o":49.16,"t":"2025-06-04T04:00:00Z","v":203909,"vw":49.287266},{"c":49.36,"h":49.6,"l":49.315,"n":3333,"o":49.58,"t":"2025-06-05T04:00:00Z","v":314756,"vw":49.463083},{"c":49.38,"h":49.5,"l":49.25,"n":1392,"o":49.4,"t":"2025-06-06T04:00:00Z","v":131445,"vw":49.387048},{"c":49.58,"h":49.78,"l":49.49,"n":1189,"o":49.57,"t":"2025-06-09T04:00:00Z","v":109520,"vw":49.652363},{"c":49.83,"h":50.035,"l":49.73,"n":1615,"o":49.92,"t":"2025-06-10T04:00:00Z","v":136626,"vw":49.88796},{"c":49.67,"h":49.98,"l":49.66,"n":1519,"o":49.87,"t":"2025-06-11T04:00:00Z","v":91457,"vw":49.816286},{"c":49.77,"h":49.81,"l":49.6,"n":2130,"o":49.6,"t":"2025-06-12T04:00:00Z","v":147024,"vw":49.74312},{"c":49.25,"h":49.57,"l":49.185,"n":1590,"o":49.27,"t":"2025-06-13T04:00:00Z","v":166601,"vw":49.303838},{"c":48.75,"h":49.185,"l":48.75,"n":2033,"o":48.9,"t":"2025-06-16T04:00:00Z","v":204131,"vw":48.950497},{"c":48.31,"h":48.84,"l":48.26,"n":1529,"o":48.74,"t":"2025-06-17T04:00:00Z","v":122186,"vw":48.511227},{"c":48.34,"h":48.66,"l":48.3,"n":2498,"o":48.45,"t":"2025-06-18T04:00:00Z","v":165883,"vw":48.479692},{"c":47.83,"h":48.3,"l":47.8,"n":3745,"o":48.3,"t":"2025-06-20T04:00:00Z","v":214203,"vw":47.97972},{"c":48.31,"h":48.31,"l":47.62,"n":1558,"o":47.67,"t":"2025-06-23T04:00:00Z","v":139924,"vw":48.083055},{"c":48.89,"h":49.04,"l":48.67,"n":1224,"o":48.75,"t":"2025-06-24T04:00:00Z","v":105820,"vw":48.914228},{"c":48.92,"h":49.03,"l":48.8,"n":1237,"o":48.97,"t":"2025-06-25T04:00:00Z","v":146405,"vw":48.915416},{"c":49.45,"h":49.57,"l":49.265,"n":945,"o":49.33,"t":"2025-06-26T04:00:00Z","v":146142,"vw":49.439342},{"c":49.05,"h":49.23,"l":48.82,"n":9670,"o":49.13,"t":"2025-06-27T04:00:00Z","v":895759,"vw":49.038809},{"c":49.37,"h":49.38,"l":48.98,"n":1391,"o":49.09,"t":"2025-06-30T04:00:00Z","v":122453,"vw":49.201843},{"c":49.34,"h":49.45,"l":49.21,"n":4446,"o":49.35,"t":"2025-07-01T04:00:00Z","v":374389,"vw":49.364816},{"c":49.62,"h":49.65,"l":49.195,"n":1389,"o":49.3,"t":"2025-07-02T04:00:00Z","v":94067,"vw":49.524503},{"c":49.66,"h":49.78,"l":49.54,"n":7279,"o":49.54,"t":"2025-07-03T04:00:00Z","v":655862,"vw":49.690545},{"c":48.87,"h":49.23,"l":48.7708,"n":2815,"o":49.08,"t":"2025-07-07T04:00:00Z","v":219409,"vw":48.999545},{"c":49.18,"h":49.33,"l":49.04,"n":2890,"o":49.21,"t":"2025-07-08T04:00:00Z","v":397670,"vw":49.215308},{"c":49.39,"h":49.445,"l":49.155,"n":5199,"o":49.35,"t":"2025-07-09T04:00:00Z","v":1206990,"vw":49.323726},{"c":49.77,"h":49.79,"l":49.375,"n":2690,"o":49.52,"t":"2025-07-10T04:00:00Z","v":208152,"vw":49.600945},{"c":49.56,"h":49.67,"l":49.485,"n":1255,"o":49.59,"t":"2025-07-11T04:00:00Z","v":94308,"vw":49.589569},{"c":49.62,"h":49.73,"l":49.54,"n":2195,"o":49.55,"t":"2025-07-14T04:00:00Z","v":213338,"vw":49.644232},{"c":49.29,"h":49.83,"l":49.27,"n":1297,"o":49.83,"t":"2025-07-15T04:00:00Z","v":99203,"vw":49.440237},{"c":49.55,"h":49.62,"l":49.21,"n":2117,"o":49.35,"t":"2025-07-16T04:00:00Z","v":185875,"vw":49.423793},{"c":49.81,"h":49.84,"l":49.34,"n":1050,"o":49.36,"t":"2025-07-17T04:00:00Z","v":158451,"vw":49.652424},{"c":50.07,"h":50.41,"l":50.04,"n":1541,"o":50.33,"t":"2025-07-18T04:00:00Z","v":106257,"vw":50.194366},{"c":50.07,"h":50.25,"l":50.01,"n":1781,"o":50.13,"t":"2025-07-21T04:00:00Z","v":151262,"vw":50.104811},{"c":50.29,"h":50.405,"l":49.92,"n":2110,"o":50.09,"t":"2025-07-22T04:00:00Z","v":263356,"vw":50.068212},{"c":50.67,"h":50.765,"l":50.5012,"n":4966,"o":50.6,"t":"2025-07-23T04:00:00Z","v":3734026,"vw":50.541502},{"c":50.4,"h":50.69,"l":50.4,"n":2554,"o":50.65,"t":"2025-07-24T04:00:00Z","v":659941,"vw":50.562028},{"c":50.24,"h":50.31,"l":50.03,"n":1727,"o":50.08,"t":"2025-07-25T04:00:00Z","v":253626,"vw":50.127871},{"c":50.04,"h":50.17,"l":49.92,"n":2227,"o":50.13,"t":"2025-07-28T04:00:00Z","v":190590,"vw":50.020351},{"c":50.29,"h":50.36,"l":50.175,"n":2406,"o":50.28,"t":"2025-07-29T04:00:00Z","v":240105,"vw":50.260929},{"c":49.7,"h":50.13,"l":49.575,"n":3542,"o":50.01,"t":"2025-07-30T04:00:00Z","v":251168,"vw":49.895029},{"c":49.34,"h":49.64,"l":49.28,"n":3620,"o":49.52,"t":"2025-07-31T04:00:00Z","v":279046,"vw":49.464967},{"c":49.18,"h":49.29,"l":48.925,"n":1840,"o":49.29,"t":"2025-08-01T04:00:00Z","v":179309,"vw":49.087929},{"c":49.86,"h":49.86,"l":49.67,"n":1753,"o":49.67,"t":"2025-08-04T04:00:00Z","v":155220,"vw":49.74049},{"c":50.07,"h":50.14,"l":49.89,"n":2369,"o":50.12,"t":"2025-08-05T04:00:00Z","v":203613,"vw":50.039036},{"c":50.3,"h":50.42,"l":50.19,"n":1644,"o":50.3,"t":"2025-08-06T04:00:00Z","v":134622,"vw":50.324654},{"c":50.38,"h":50.72,"l":50.2,"n":1905,"o":50.7,"t":"2025-08-07T04:00:00Z","v":200261,"vw":50.380407},{"c":50.42,"h":50.57,"l":50.39,"n":1357,"o":50.43,"t":"2025-08-08T04:00:00Z","v":109046,"vw":50.470384},{"c":50.52,"h":50.565,"l":50.41,"n":1299,"o":50.53,"t":"2025-08-11T04:00:00Z","v":89821,"vw":50.478064},{"c":51.2,"h":51.32,"l":50.78,"n":2355,"o":50.82,"t":"2025-08-12T04:00:00Z","v":357419,"vw":51.165586},{"c":51.49,"h":51.49,"l":51.315,"n":5465,"o":51.32,"t":"2025-08-13T04:00:00Z","v":628252,"vw":51.39214},{"c":51.08,"h":51.13,"l":50.855,"n":4659,"o":51.06,"t":"2025-08-14T04:00:00Z","v":784449,"vw":50.943274},{"c":51.09,"h":51.22,"l":51.07,"n":2079,"o":51.16,"t":"2025-08-15T04:00:00Z","v":165585,"vw":51.149213},{"c":51.01,"h":51.105,"l":50.87,"n":1445,"o":51.07,"t":"2025-08-18T04:00:00Z","v":80503,"vw":51.002206},{"c":50.79,"h":51.075,"l":50.73,"n":1590,"o":50.98,"t":"2025-08-19T04:00:00Z","v":94822,"vw":50.864344},{"c":50.94,"h":50.95,"l":50.68,"n":2479,"o":50.8699,"t":"2025-08-20T04:00:00Z","v":149813,"vw":50.860222},{"c":51.11,"h":51.19,"l":50.98,"n":1369,"o":51.06,"t":"2025-08-21T04:00:00Z","v":105066,"vw":51.115301},{"c":51.96,"h":51.99,"l":51.13,"n":1803,"o":51.13,"t":"2025-08-22T04:00:00Z","v":620793,"vw":51.831465},{"c":51.28,"h":51.59,"l":51.27,"n":2053,"o":51.48,"t":"2025-08-25T04:00:00Z","v":108615,"vw":51.475033},{"c":51.44,"h":51.51,"l":51.25,"n":1894,"o":51.25,"t":"2025-08-26T04:00:00Z","v":118622,"vw":51.41864},{"c":51.31,"h":51.355,"l":51.01,"n":1633,"o":51.04,"t":"2025-08-27T04:00:00Z","v":111272,"vw":51.226863},{"c":51.54,"h":51.64,"l":51.445,"n":2126,"o":51.58,"t":"2025-08-28T04:00:00Z","v":100882,"vw":51.569648},{"c":51.55,"h":51.64,"l":51.44,"n":1936,"o":51.51,"t":"2025-08-29T04:00:00Z","v":148343,"vw":51.562074},{"c":51.21,"h":51.21,"l":50.74,"n":2274,"o":50.81,"t":"2025-09-02T04:00:00Z","v":204864,"vw":51.04055},{"c":50.84,"h":50.92,"l":50.71,"n":2604,"o":50.71,"t":"2025-09-03T04:00:00Z","v":170282,"vw":50.821186},{"c":51.31,"h":51.32,"l":50.92,"n":2909,"o":50.96,"t":"2025-09-04T04:00:00Z","v":517752,"vw":51.14317},{"c":51.42,"h":51.77,"l":51.22,"n":2272,"o":51.64,"t":"2025-09-05T04:00:00Z","v":167722,"vw":51.455845},{"c":51.67,"h":51.74,"l":51.5119,"n":1496,"o":51.71,"t":"2025-09-08T04:00:00Z","v":161224,"vw":51.630664},{"c":51.67,"h":51.75,"l":51.515,"n":4584,"o":51.62,"t":"2025-09-09T04:00:00Z","v":636855,"vw":51.632912},{"c":52.06,"h":52.225,"l":52,"n":2841,"o":52.14,"t":"2025-09-10T04:00:00Z","v":152602,"vw":52.116659},{"c":52.69,"h":52.69,"l":52.15,"n":3095,"o":52.15,"t":"2025-09-11T04:00:00Z","v":226943,"vw":52.480052},{"c":52.37,"h":52.47,"l":52.255,"n":2215,"o":52.4,"t":"2025-09-12T04:00:00Z","v":168005,"vw":52.370031},{"c":52.68,"h":52.72,"l":52.5,"n":2307,"o":52.67,"t":"2025-09-15T04:00:00Z","v":171337,"vw":52.648969},{"c":52.38,"h":52.47,"l":52.1813,"n":2415,"o":52.41,"t":"2025-09-16T04:00:00Z","v":144691,"vw":52.358254},{"c":52.02,"h":52.44,"l":51.74,"n":5505,"o":52.27,"t":"2025-09-17T04:00:00Z","v":230283,"vw":52.180143},{"c":51.59,"h":51.74,"l":51.38,"n":3167,"o":51.51,"t":"2025-09-18T04:00:00Z","v":225242,"vw":51.643439},{"c":51.54,"h":51.65,"l":51.5,"n":6070,"o":51.6,"t":"2025-09-19T04:00:00Z","v":730675,"vw":51.575997},{"c":51.57,"h":51.64,"l":51.32,"n":2493,"o":51.44,"t":"2025-09-22T04:00:00Z","v":156298,"vw":51.498801},{"c":51.38,"h":51.62,"l":51.3,"n":3007,"o":51.6,"t":"2025-09-23T04:00:00Z","v":301936,"vw":51.428706},{"c":50.8,"h":51.025,"l":50.735,"n":4591,"o":50.95,"t":"2025-09-24T04:00:00Z","v":184055,"vw":50.850956},{"c":50.68,"h":50.77,"l":50.42,"n":1831,"o":50.62,"t":"2025-09-25T04:00:00Z","v":156247,"vw":50.636794},{"c":51.01,"h":51.01,"l":50.76,"n":1733,"o":50.87,"t":"2025-09-26T04:00:00Z","v":150341,"vw":50.90229},{"c":51.52,"h":51.545,"l":51.36,"n":3015,"o":51.4,"t":"2025-09-29T04:00:00Z","v":154125,"vw":51.464185},{"c":51.56,"h":51.61,"l":51.42,"n":2479,"o":51.53,"t":"2025-09-30T04:00:00Z","v":450109,"vw":51.466124},{"c":51.9,"h":51.96,"l":51.71,"n":3676,"o":51.73,"t":"2025-10-01T04:00:00Z","v":305279,"vw":51.843517},{"c":52.03,"h":52.18,"l":51.755,"n":2651,"o":52.15,"t":"2025-10-02T04:00:00Z","v":194822,"vw":51.96253},{"c":52.34,"h":52.52,"l":52.19,"n":3781,"o":52.21,"t":"2025-10-03T04:00:00Z","v":674720,"vw":52.32035},{"c":52.38,"h":52.485,"l":52.23,"n":2856,"o":52.26,"t":"2025-10-06T04:00:00Z","v":353526,"vw":52.384644},{"c":52.11,"h":52.39,"l":52.04,"n":1954,"o":52.39,"t":"2025-10-07T04:00:00Z","v":208908,"vw":52.180826},{"c":52.23,"h":52.285,"l":52.065,"n":2211,"o":52.17,"t":"2025-10-08T04:00:00Z","v":320941,"vw":52.172647},{"c":51.64,"h":52.31,"l":51.5409,"n":1795,"o":52.31,"t":"2025-10-09T04:00:00Z","v":194407,"vw":51.786301},{"c":50.54,"h":51.95,"l":50.455,"n":4574,"o":51.82,"t":"2025-10-10T04:00:00Z","v":420333,"vw":50.998907},{"c":51.12,"h":51.195,"l":50.92,"n":2886,"o":51.03,"t":"2025-10-13T04:00:00Z","v":345645,"vw":51.081382},{"c":51.05,"h":51.2751,"l":50.39,"n":3035,"o":50.47,"t":"2025-10-14T04:00:00Z","v":308837,"vw":50.983388},{"c":51.15,"h":51.5,"l":50.95,"n":2059,"o":51.31,"t":"2025-10-15T04:00:00Z","v":119167,"vw":51.253179},{"c":51.15,"h":51.64,"l":51.045,"n":4344,"o":51.58,"t":"2025-10-16T04:00:00Z","v":204909,"vw":51.351783},{"c":51.22,"h":51.315,"l":50.89,"n":2167,"o":50.89,"t":"2025-10-17T04:00:00Z","v":186828,"vw":51.094523},{"c":51.9,"h":51.905,"l":51.51,"n":1527,"o":51.51,"t":"2025-10-20T04:00:00Z","v":98172,"vw":51.750804},{"c":51.48,"h":51.71,"l":51.45,"n":2141,"o":51.67,"t":"2025-10-21T04:00:00Z","v":153502,"vw":51.550064},{"c":51.27,"h":51.48,"l":51,"n":3681,"o":51.35,"t":"2025-10-22T04:00:00Z","v":227372,"vw":51.241498},{"c":51.6,"h":51.72,"l":51.44,"n":2013,"o":51.46,"t":"2025-10-23T04:00:00Z","v":121819,"vw":51.600717},{"c":51.64,"h":51.74,"l":51.55,"n":1942,"o":51.66,"t":"2025-10-24T04:00:00Z","v":85527,"vw":51.670428},{"c":52.17,"h":52.17,"l":51.95,"n":3306,"o":52,"t":"2025-10-27T04:00:00Z","v":190962,"vw":52.049563},{"c":52.43,"h":52.55,"l":52.16,"n":2696,"o":52.25,"t":"2025-10-28T04:00:00Z","v":357285,"vw":52.287664},{"c":51.7,"h":52.195,"l":51.54,"n":3772,"o":52.1,"t":"2025-10-29T04:00:00Z","v":194524,"vw":51.909513},{"c":51.36,"h":51.615,"l":51.235,"n":4235,"o":51.29,"t":"2025-10-30T04:00:00Z","v":168347,"vw":51.427618},{"c":51.31,"h":51.405,"l":51.12,"n":2372,"o":51.29,"t":"2025-10-31T04:00:00Z","v":168356,"vw":51.268042},{"c":51.65,"h":51.65,"l":51.365,"n":2755,"o":51.62,"t":"2025-11-03T05:00:00Z","v":138562,"vw":51.576344},{"c":51,"h":51.23,"l":50.86,"n":1715,"o":50.92,"t":"2025-11-04T05:00:00Z","v":105467,"vw":51.055821},{"c":51.39,"h":51.55,"l":51.13,"n":3385,"o":51.13,"t":"2025-11-05T05:00:00Z","v":285931,"vw":51.403592},{"c":51.26,"h":51.65,"l":51.155,"n":2818,"o":51.6,"t":"2025-11-06T05:00:00Z","v":226829,"vw":51.317447},{"c":51.27,"h":51.285,"l":50.705,"n":4994,"o":50.98,"t":"2025-11-07T05:00:00Z","v":228216,"vw":50.979835},{"c":51.92,"h":51.99,"l":51.57,"n":3136,"o":51.69,"t":"2025-11-10T05:00:00Z","v":195537,"vw":51.833268},{"c":51.82,"h":51.91,"l":51.73,"n":1674,"o":51.9,"t":"2025-11-11T05:00:00Z","v":99687,"vw":51.829361},{"c":51.92,"h":51.975,"l":51.79,"n":5270,"o":51.8,"t":"2025-11-12T05:00:00Z","v":220570,"vw":51.896124},{"c":50.93,"h":51.5,"l":50.79,"n":2881,"o":51.47,"t":"2025-11-13T05:00:00Z","v":166970,"vw":51.138202},{"c":50.87,"h":51.05,"l":50.58,"n":3976,"o":50.64,"t":"2025-11-14T05:00:00Z","v":373471,"vw":50.876186},{"c":50.35,"h":50.795,"l":50.12,"n":5564,"o":50.58,"t":"2025-11-17T05:00:00Z","v":361027,"vw":50.583366},{"c":49.93,"h":50.1,"l":49.62,"n":6938,"o":49.91,"t":"2025-11-18T05:00:00Z","v":511628,"vw":49.911892},{"c":49.66,"h":49.9651,"l":49.44,"n":4059,"o":49.78,"t":"2025-11-19T05:00:00Z","v":307768,"vw":49.648609},{"c":48.96,"h":50.075,"l":48.93,"n":6158,"o":50.03,"t":"2025-11-20T05:00:00Z","v":523776,"vw":49.360956},{"c":49.505,"h":49.635,"l":48.98,"n":8268,"o":49.13,"t":"2025-11-21T05:00:00Z","v":436924,"vw":49.310436},{"c":49.85,"h":49.94,"l":49.49,"n":3002,"o":49.56,"t":"2025-11-24T05:00:00Z","v":177323,"vw":49.805106},{"c":50.15,"h":50.15,"l":49.61,"n":8086,"o":49.86,"t":"2025-11-25T05:00:00Z","v":616614,"vw":49.963005},{"c":50.44,"h":50.525,"l":50.15,"n":4513,"o":50.15,"t":"2025-11-26T05:00:00Z","v":198384,"vw":50.389743},{"c":50.63,"h":50.65,"l":50.36,"n":3017,"o":50.38,"t":"2025-11-28T05:00:00Z","v":268317,"vw":50.493906},{"c":50.41,"h":50.65,"l":50.39,"n":5289,"o":50.49,"t":"2025-12-01T05:00:00Z","v":367300,"vw":50.49634},{"c":50.62,"h":50.66,"l":50.42,"n":3339,"o":50.61,"t":"2025-12-02T05:00:00Z","v":163518,"vw":50.561729},{"c":50.88,"h":50.926,"l":50.7,"n":3512,"o":50.7,"t":"2025-12-03T05:00:00Z","v":162550,"vw":50.853195},{"c":51.12,"h":51.12,"l":50.88,"n":4582,"o":50.92,"t":"2025-12-04T05:00:00Z","v":472186,"vw":51.035402},{"c":50.99,"h":51.29,"l":50.945,"n":2424,"o":51.16,"t":"2025-12-05T05:00:00Z","v":188243,"vw":51.109496},{"c":50.74,"h":51.03,"l":50.6377,"n":2886,"o":51.03,"t":"2025-12-08T05:00:00Z","v":253578,"vw":50.765817},{"c":50.83,"h":50.97,"l":50.77,"n":3462,"o":50.79,"t":"2025-12-09T05:00:00Z","v":319491,"vw":50.83302},{"c":51.25,"h":51.415,"l":50.85,"n":6521,"o":50.85,"t":"2025-12-10T05:00:00Z","v":466950,"vw":51.064349},{"c":51.41,"h":51.47,"l":51.14,"n":3484,"o":51.21,"t":"2025-12-11T05:00:00Z","v":173060,"vw":51.345657},{"c":51.06,"h":51.7,"l":50.935,"n":4553,"o":51.7,"t":"2025-12-12T05:00:00Z","v":406615,"vw":51.222032},{"c":51.08,"h":51.48,"l":51.015,"n":4296,"o":51.48,"t":"2025-12-15T05:00:00Z","v":299075,"vw":51.167038},{"c":49.81,"h":50.14,"l":49.69,"n":4168,"o":50.14,"t":"2025-12-16T05:00:00Z","v":333806,"vw":49.850175},{"c":49.41,"h":49.83,"l":49.38,"n":4467,"o":49.72,"t":"2025-12-17T05:00:00Z","v":257129,"vw":49.620004},{"c":49.9,"h":50.15,"l":49.795,"n":5848,"o":50.04,"t":"2025-12-18T05:00:00Z","v":312017,"vw":49.979318},{"c":50.1,"h":50.285,"l":50.03,"n":6692,"o":50.03,"t":"2025-12-19T05:00:00Z","v":581663,"vw":50.185435},{"c":50.59,"h":50.6,"l":50.33,"n":5505,"o":50.4,"t":"2025-12-22T05:00:00Z","v":270071,"vw":50.524467},{"c":51.21,"h":51.225,"l":51,"n":3295,"o":51.07,"t":"2025-12-23T05:00:00Z","v":275422,"vw":51.135978},{"c":51.25,"h":51.25,"l":51.1,"n":1848,"o":51.19,"t":"2025-12-24T05:00:00Z","v":109154,"vw":51.191339},{"c":51.45,"h":51.47,"l":51.315,"n":12008,"o":51.37,"t":"2025-12-26T05:00:00Z","v":1085389,"vw":51.405279},{"c":50.93,"h":51.095,"l":50.86,"n":4643,"o":50.95,"t":"2025-12-29T05:00:00Z","v":388601,"vw":50.951379},{"c":50.88,"h":51.13,"l":50.88,"n":3556,"o":51.07,"t":"2025-12-30T05:00:00Z","v":239223,"vw":51.035235},{"c":50.47,"h":50.71,"l":50.415,"n":3918,"o":50.71,"t":"2025-12-31T05:00:00Z","v":300876,"vw":50.51169},{"c":51.15,"h":51.175,"l":50.795,"n":7144,"o":51.09,"t":"2026-01-02T05:00:00Z","v":368210,"vw":50.985604},{"c":51.58,"h":51.58,"l":51.035,"n":7759,"o":51.04,"t":"2026-01-05T05:00:00Z","v":554933,"vw":51.25948},{"c":51.58,"h":51.66,"l":51.43,"n":5355,"o":51.43,"t":"2026-01-06T05:00:00Z","v":411139,"vw":51.577526},{"c":51.28,"h":51.47,"l":51.165,"n":5921,"o":51.44,"t":"2026-01-07T05:00:00Z","v":417231,"vw":51.288373},{"c":51.27,"h":51.3,"l":51.05,"n":7197,"o":51.05,"t":"2026-01-08T05:00:00Z","v":495702,"vw":51.187124},{"c":51.16,"h":51.27,"l":50.95,"n":3990,"o":51.07,"t":"2026-01-09T05:00:00Z","v":190437,"vw":51.144772},{"c":51.59,"h":51.635,"l":51.25,"n":4929,"o":51.28,"t":"2026-01-12T05:00:00Z","v":457928,"vw":51.510934},{"c":51.38,"h":51.7,"l":51.285,"n":7040,"o":51.66,"t":"2026-01-13T05:00:00Z","v":436657,"vw":51.481779},{"c":51.62,"h":51.62,"l":51.315,"n":6062,"o":51.55,"t":"2026-01-14T05:00:00Z","v":413170,"vw":51.462344},{"c":51.88,"h":52.005,"l":51.64,"n":6373,"o":51.87,"t":"2026-01-15T05:00:00Z","v":479719,"vw":51.905859},{"c":51.81,"h":51.95,"l":51.645,"n":7249,"o":51.95,"t":"2026-01-16T05:00:00Z","v":346856,"vw":51.868398},{"c":51.42,"h":51.67,"l":51.33,"n":7424,"o":51.39,"t":"2026-01-20T05:00:00Z","v":363375,"vw":51.483849},{"c":51.81,"h":51.91,"l":51.41,"n":5720,"o":51.6,"t":"2026-01-21T05:00:00Z","v":359338,"vw":51.672882},{"c":52.38,"h":52.55,"l":52.245,"n":5587,"o":52.31,"t":"2026-01-22T05:00:00Z","v":423198,"vw":52.392443},{"c":52.93,"h":52.995,"l":52.55,"n":4425,"o":52.6,"t":"2026-01-23T05:00:00Z","v":238326,"vw":52.825939},{"c":53.23,"h":53.555,"l":53.23,"n":4630,"o":53.27,"t":"2026-01-26T05:00:00Z","v":225027,"vw":53.421779},{"c":54.4,"h":54.425,"l":53.9,"n":6130,"o":53.9,"t":"2026-01-27T05:00:00Z","v":415283,"vw":54.163927},{"c":54.41,"h":54.435,"l":54.07,"n":6565,"o":54.36,"t":"2026-01-28T05:00:00Z","v":310891,"vw":54.254011},{"c":54.74,"h":55.16,"l":54.015,"n":7696,"o":55.13,"t":"2026-01-29T05:00:00Z","v":425688,"vw":54.576745},{"c":53.59,"h":54.36,"l":53.31,"n":10435,"o":54.2,"t":"2026-01-30T05:00:00Z","v":625319,"vw":53.778931},{"c":53.74,"h":53.88,"l":53.55,"n":7154,"o":53.6,"t":"2026-02-02T05:00:00Z","v":446267,"vw":53.744121},{"c":54.08,"h":54.17,"l":53.5,"n":10081,"o":53.97,"t":"2026-02-03T05:00:00Z","v":752443,"vw":53.867727},{"c":54.43,"h":54.89,"l":53.96,"n":12718,"o":54.89,"t":"2026-02-04T05:00:00Z","v":1328273,"vw":54.580517},{"c":53.66,"h":54.265,"l":53.63,"n":10419,"o":53.94,"t":"2026-02-05T05:00:00Z","v":470683,"vw":53.899085},{"c":54.35,"h":54.365,"l":53.74,"n":8960,"o":53.9,"t":"2026-02-06T05:00:00Z","v":828190,"vw":54.18491},{"c":55.08,"h":55.185,"l":54.61,"n":4617,"o":54.76,"t":"2026-02-09T05:00:00Z","v":329759,"vw":54.958092},{"c":54.9,"h":55.055,"l":54.81,"n":5515,"o":54.97,"t":"2026-02-10T05:00:00Z","v":474269,"vw":54.965335},{"c":55.84,"h":55.95,"l":55.405,"n":7204,"o":55.81,"t":"2026-02-11T05:00:00Z","v":398301,"vw":55.781258},{"c":55.46,"h":56.23,"l":55.2,"n":11047,"o":56.17,"t":"2026-02-12T05:00:00Z","v":484459,"vw":55.709212},{"c":55.31,"h":55.39,"l":54.77,"n":6509,"o":55.05,"t":"2026-02-13T05:00:00Z","v":465411,"vw":55.17425},{"c":55.5,"h":55.64,"l":54.83,"n":6544,"o":55.19,"t":"2026-02-17T05:00:00Z","v":595329,"vw":55.249912},{"c":55.6,"h":55.935,"l":55.45,"n":3318,"o":55.57,"t":"2026-02-18T05:00:00Z","v":246645,"vw":55.679735},{"c":55.75,"h":55.79,"l":55.38,"n":6644,"o":55.51,"t":"2026-02-19T05:00:00Z","v":270736,"vw":55.642847},{"c":56.48,"h":56.48,"l":55.645,"n":6766,"o":55.68,"t":"2026-02-20T05:00:00Z","v":466006,"vw":56.150007},{"c":56.06,"h":56.415,"l":55.825,"n":4986,"o":56.33,"t":"2026-02-23T05:00:00Z","v":230818,"vw":56.087313},{"c":56.21,"h":56.315,"l":55.82,"n":5602,"o":55.88,"t":"2026-02-24T05:00:00Z","v":482101,"vw":56.189781},{"c":56.86,"h":56.8898,"l":56.5,"n":3969,"o":56.63,"t":"2026-02-25T05:00:00Z","v":214990,"vw":56.743279},{"c":56.8,"h":56.8,"l":56.19,"n":15894,"o":56.73,"t":"2026-02-26T05:00:00Z","v":1314650,"vw":56.595027},{"c":56.8,"h":57.04,"l":56.68,"n":5491,"o":56.88,"t":"2026-02-27T05:00:00Z","v":353547,"vw":56.870395},{"c":56.29,"h":56.515,"l":55.79,"n":8844,"o":55.79,"t":"2026-03-02T05:00:00Z","v":586490,"vw":56.175027},{"c":54.98,"h":55.19,"l":53.65,"n":15317,"o":54.5,"t":"2026-03-03T05:00:00Z","v":964616,"vw":54.449265},{"c":55.08,"h":55.135,"l":54.645,"n":11402,"o":54.93,"t":"2026-03-04T05:00:00Z","v":872481,"vw":54.9417},{"c":54.21,"h":54.715,"l":53.63,"n":14120,"o":54.45,"t":"2026-03-05T05:00:00Z","v":1243781,"vw":54.157518},{"c":53.76,"h":54,"l":53.21,"n":11447,"o":53.5,"t":"2026-03-06T05:00:00Z","v":689160,"vw":53.702802},{"c":54.39,"h":54.53,"l":52.97,"n":12098,"o":53.33,"t":"2026-03-09T04:00:00Z","v":1064366,"vw":53.667516},{"c":54.64,"h":55.41,"l":54.415,"n":10359,"o":54.73,"t":"2026-03-10T04:00:00Z","v":809945,"vw":54.914298},{"c":54.71,"h":54.905,"l":54.395,"n":5878,"o":54.67,"t":"2026-03-11T04:00:00Z","v":485986,"vw":54.640032},{"c":53.7,"h":54.35,"l":53.53,"n":8585,"o":54.3,"t":"2026-03-12T04:00:00Z","v":524397,"vw":53.850329},{"c":52.99,"h":53.91,"l":52.92,"n":7685,"o":53.74,"t":"2026-03-13T04:00:00Z","v":377781,"vw":53.353144},{"c":54.22,"h":54.305,"l":53.79,"n":8088,"o":53.96,"t":"2026-03-16T04:00:00Z","v":356477,"vw":54.066302},{"c":54.3,"h":54.7,"l":54.18,"n":5746,"o":54.61,"t":"2026-03-17T04:00:00Z","v":208410,"vw":54.39981},{"c":53.2,"h":53.88,"l":53.19,"n":10267,"o":53.83,"t":"2026-03-18T04:00:00Z","v":367174,"vw":53.610043},{"c":53.66,"h":53.89,"l":52.6809,"n":14787,"o":52.8,"t":"2026-03-19T04:00:00Z","v":440979,"vw":53.232984},{"c":52.04,"h":53.21,"l":51.85,"n":20550,"o":53.2,"t":"2026-03-20T04:00:00Z","v":2344909,"vw":52.199258},{"c":53.1,"h":53.74,"l":52.71,"n":23522,"o":53.1,"t":"2026-03-23T04:00:00Z","v":856483,"vw":53.266988},{"c":52.42,"h":52.71,"l":51.97,"n":17696,"o":52.03,"t":"2026-03-24T04:00:00Z","v":443216,"vw":52.372683},{"c":53.04,"h":53.31,"l":52.79,"n":14437,"o":53.15,"t":"2026-03-25T04:00:00Z","v":438425,"vw":53.097139},{"c":51.97,"h":52.82,"l":51.965,"n":12910,"o":52.48,"t":"2026-03-26T04:00:00Z","v":589631,"vw":52.40865},{"c":51.94,"h":52.29,"l":51.79,"n":10330,"o":51.88,"t":"2026-03-27T04:00:00Z","v":378476,"vw":51.967963},{"c":51.86,"h":52.33,"l":51.68,"n":7396,"o":52.25,"t":"2026-03-30T04:00:00Z","v":366254,"vw":52.086094},{"c":53.14,"h":53.19,"l":52.18,"n":17331,"o":52.32,"t":"2026-03-31T04:00:00Z","v":664914,"vw":52.782689},{"c":53.65,"h":54.01,"l":53.49,"n":9865,"o":53.73,"t":"2026-04-01T04:00:00Z","v":495068,"vw":53.752912},{"c":53.56,"h":53.87,"l":52.81,"n":9444,"o":52.87,"t":"2026-04-02T04:00:00Z","v":417829,"vw":53.439312},{"c":53.8,"h":53.89,"l":53.585,"n":6432,"o":53.71,"t":"2026-04-06T04:00:00Z","v":453669,"vw":53.74623},{"c":54.1,"h":54.195,"l":53.51,"n":10184,"o":53.87,"t":"2026-04-07T04:00:00Z","v":638069,"vw":53.809216},{"c":55.82,"h":55.94,"l":55.43,"n":7609,"o":55.89,"t":"2026-04-08T04:00:00Z","v":366296,"vw":55.698912},{"c":56.12,"h":56.31,"l":55.58,"n":5672,"o":55.69,"t":"2026-04-09T04:00:00Z","v":255031,"vw":56.009744},{"c":56.22,"h":56.52,"l":56.065,"n":2767,"o":56.39,"t":"2026-04-10T04:00:00Z","v":135277,"vw":56.28054},{"c":56.61,"h":56.635,"l":55.73,"n":4886,"o":55.83,"t":"2026-04-13T04:00:00Z","v":199810,"vw":56.272198},{"c":56.63,"h":56.76,"l":56.39,"n":5640,"o":56.41,"t":"2026-04-14T04:00:00Z","v":307442,"vw":56.639614},{"c":56.71,"h":56.755,"l":56.36,"n":5590,"o":56.44,"t":"2026-04-15T04:00:00Z","v":208624,"vw":56.614135},{"c":56.13,"h":56.435,"l":55.945,"n":6444,"o":56.32,"t":"2026-04-16T04:00:00Z","v":274292,"vw":56.14433},{"c":56.61,"h":57.07,"l":56.56,"n":8819,"o":56.71,"t":"2026-04-17T04:00:00Z","v":505986,"vw":56.774471},{"c":56.41,"h":56.48,"l":56.16,"n":4832,"o":56.37,"t":"2026-04-20T04:00:00Z","v":204338,"vw":56.356424},{"c":55.38,"h":56.24,"l":55.34,"n":11350,"o":56.14,"t":"2026-04-21T04:00:00Z","v":660926,"vw":55.731071},{"c":55.46,"h":55.56,"l":55.32,"n":5324,"o":55.56,"t":"2026-04-22T04:00:00Z","v":197089,"vw":55.44113},{"c":55.09,"h":55.48,"l":54.6,"n":7823,"o":55.31,"t":"2026-04-23T04:00:00Z","v":278297,"vw":55.145112},{"c":55.04,"h":55.14,"l":54.87,"n":5101,"o":54.97,"t":"2026-04-24T04:00:00Z","v":205675,"vw":55.012167},{"c":54.93,"h":55.2,"l":54.88,"n":3267,"o":55.12,"t":"2026-04-27T04:00:00Z","v":178160,"vw":55.019535},{"c":54.72,"h":54.855,"l":54.55,"n":5765,"o":54.72,"t":"2026-04-28T04:00:00Z","v":265590,"vw":54.728811},{"c":54.15,"h":54.45,"l":53.9,"n":6498,"o":54.45,"t":"2026-04-29T04:00:00Z","v":319416,"vw":54.174921},{"c":55.67,"h":55.72,"l":55.07,"n":4273,"o":55.16,"t":"2026-04-30T04:00:00Z","v":281378,"vw":55.470143},{"c":55.4,"h":55.77,"l":55.39,"n":4317,"o":55.49,"t":"2026-05-01T04:00:00Z","v":222511,"vw":55.506186},{"c":54.69,"h":55.16,"l":54.52,"n":7009,"o":55.02,"t":"2026-05-04T04:00:00Z","v":334978,"vw":54.746617},{"c":55.32,"h":55.4,"l":55.01,"n":5735,"o":55.17,"t":"2026-05-05T04:00:00Z","v":387767,"vw":55.264451},{"c":56.89,"h":56.945,"l":56.545,"n":5561,"o":56.55,"t":"2026-05-06T04:00:00Z","v":208124,"vw":56.773078},{"c":55.87,"h":56.87,"l":55.87,"n":11520,"o":56.85,"t":"2026-05-07T04:00:00Z","v":858551,"vw":56.417066},{"c":55.97,"h":56.165,"l":55.865,"n":5909,"o":56.09,"t":"2026-05-08T04:00:00Z","v":624968,"vw":56.010928},{"c":56.14,"h":56.3,"l":56.05,"n":6089,"o":56.1,"t":"2026-05-11T04:00:00Z","v":553225,"vw":56.183016},{"c":55.83,"h":55.88,"l":55.34,"n":7127,"o":55.57,"t":"2026-05-12T04:00:00Z","v":561537,"vw":55.585123},{"c":55.85,"h":55.96,"l":55.44,"n":4348,"o":55.53,"t":"2026-05-13T04:00:00Z","v":304881,"vw":55.7879},{"c":55.86,"h":55.99,"l":55.68,"n":5883,"o":55.91,"t":"2026-05-14T04:00:00Z","v":388690,"vw":55.885344},{"c":54.99,"h":55.14,"l":54.76,"n":6034,"o":55.07,"t":"2026-05-15T04:00:00Z","v":425439,"vw":54.989123},{"c":55.12,"h":55.315,"l":54.745,"n":10149,"o":55.26,"t":"2026-05-18T04:00:00Z","v":488761,"vw":55.02396},{"c":54.69,"h":54.94,"l":54.49,"n":6717,"o":54.66,"t":"2026-05-19T04:00:00Z","v":449871,"vw":54.711982},{"c":55.31,"h":55.38,"l":54.535,"n":7251,"o":54.61,"t":"2026-05-20T04:00:00Z","v":423287,"vw":55.14522},{"c":55.38,"h":55.52,"l":54.73,"n":7473,"o":54.8,"t":"2026-05-21T04:00:00Z","v":430163,"vw":55.173191},{"c":54.98,"h":55.205,"l":54.85,"n":4620,"o":55.12,"t":"2026-05-22T04:00:00Z","v":237650,"vw":55.022824},{"c":55.13,"h":55.24,"l":54.9,"n":4155,"o":55.08,"t":"2026-05-26T04:00:00Z","v":329308,"vw":55.061937},{"c":55.2,"h":55.205,"l":54.945,"n":8080,"o":55.09,"t":"2026-05-27T04:00:00Z","v":601126,"vw":55.083534},{"c":55.09,"h":55.22,"l":54.705,"n":5596,"o":54.76,"t":"2026-05-28T04:00:00Z","v":301111,"vw":55.06703},{"c":55.44,"h":55.785,"l":55.43,"n":5016,"o":55.52,"t":"2026-05-29T04:00:00Z","v":283245,"vw":55.538936},{"c":55.32,"h":55.545,"l":54.95,"n":5835,"o":55.05,"t":"2026-06-01T04:00:00Z","v":398715,"vw":55.222683},{"c":55.9,"h":55.995,"l":55.63,"n":3151,"o":55.71,"t":"2026-06-02T04:00:00Z","v":207565,"vw":55.864493},{"c":55.3,"h":55.605,"l":55.26,"n":3558,"o":55.59,"t":"2026-06-03T04:00:00Z","v":203676,"vw":55.376142},{"c":55.01,"h":55.135,"l":54.92,"n":3653,"o":55.04,"t":"2026-06-04T04:00:00Z","v":219796,"vw":55.014169},{"c":53.14,"h":54.11,"l":52.95,"n":7406,"o":54.11,"t":"2026-06-05T04:00:00Z","v":489610,"vw":53.511272},{"c":53.12,"h":53.66,"l":53.11,"n":6177,"o":53.54,"t":"2026-06-08T04:00:00Z","v":465903,"vw":53.284509},{"c":53.4,"h":53.885,"l":52.65,"n":9719,"o":53.72,"t":"2026-06-09T04:00:00Z","v":595929,"vw":53.280474},{"c":53.01,"h":53.77,"l":53.01,"n":6981,"o":53.37,"t":"2026-06-10T04:00:00Z","v":362341,"vw":53.40455},{"c":54.46,"h":54.51,"l":53.34,"n":9930,"o":53.57,"t":"2026-06-11T04:00:00Z","v":540844,"vw":53.858392},{"c":54.82,"h":55.015,"l":54.45,"n":6576,"o":54.71,"t":"2026-06-12T04:00:00Z","v":294107,"vw":54.777764},{"c":53.89,"h":54.63,"l":53.86,"n":4232,"o":54.63,"t":"2026-06-15T04:00:00Z","v":226824,"vw":54.192567},{"c":54.44,"h":54.69,"l":54.43,"n":3161,"o":54.53,"t":"2026-06-16T04:00:00Z","v":114200,"vw":54.563067},{"c":53.95,"h":54.87,"l":53.87,"n":7315,"o":54.67,"t":"2026-06-17T04:00:00Z","v":243561,"vw":54.426573},{"c":53.93,"h":54.165,"l":53.845,"n":2941,"o":54.15,"t":"2026-06-18T04:00:00Z","v":165347,"vw":53.995051},{"c":53.83,"h":53.98,"l":53.75,"n":4349,"o":53.89,"t":"2026-06-22T04:00:00Z","v":229880,"vw":53.848312},{"c":53.11,"h":53.41,"l":52.99,"n":2815,"o":53.02,"t":"2026-06-23T04:00:00Z","v":174202,"vw":53.229111},{"c":53,"h":53.2,"l":52.84,"n":3171,"o":53.01,"t":"2026-06-24T04:00:00Z","v":182893,"vw":53.031339},{"c":53.07,"h":53.365,"l":52.82,"n":15778,"o":53.23,"t":"2026-06-25T04:00:00Z","v":1500615,"vw":53.142052},{"c":53.09,"h":53.3,"l":52.86,"n":2986,"o":52.86,"t":"2026-06-26T04:00:00Z","v":85623,"vw":53.135319},{"c":53.26,"h":53.335,"l":52.97,"n":3406,"o":53.21,"t":"2026-06-29T04:00:00Z","v":304100,"vw":53.248302},{"c":53.26,"h":53.32,"l":52.94,"n":2208,"o":52.98,"t":"2026-06-30T04:00:00Z","v":161053,"vw":53.218571},{"c":52.88,"h":53.065,"l":52.625,"n":6102,"o":52.65,"t":"2026-07-01T04:00:00Z","v":738735,"vw":52.923658},{"c":53.39,"h":53.89,"l":53.095,"n":7415,"o":53.54,"t":"2026-07-02T04:00:00Z","v":424563,"vw":53.43238},{"c":53.88,"h":53.96,"l":53.67,"n":2578,"o":53.75,"t":"2026-07-06T04:00:00Z","v":277332,"vw":53.825323},{"c":53.68,"h":54.15,"l":53.585,"n":2417,"o":54.11,"t":"2026-07-07T04:00:00Z","v":141031,"vw":53.821547},{"c":53.76,"h":53.825,"l":53.27,"n":3291,"o":53.53,"t":"2026-07-08T04:00:00Z","v":282136,"vw":53.578877},{"c":54.06,"h":54.17,"l":53.875,"n":12130,"o":54.03,"t":"2026-07-09T04:00:00Z","v":1113729,"vw":54.077743},{"c":54.6,"h":54.705,"l":54.325,"n":2744,"o":54.53,"t":"2026-07-10T04:00:00Z","v":185204,"vw":54.56718},{"c":54.29,"h":54.71,"l":54.215,"n":2932,"o":54.62,"t":"2026-07-13T04:00:00Z","v":160893,"vw":54.444325},{"c":54.92,"h":55.285,"l":54.89,"n":3262,"o":54.98,"t":"2026-07-14T04:00:00Z","v":209374,"vw":55.008138},{"c":55.45,"h":55.565,"l":55.17,"n":2822,"o":55.23,"t":"2026-07-15T04:00:00Z","v":179181,"vw":55.384632},{"c":55.02,"h":55.26,"l":54.95,"n":2674,"o":55.08,"t":"2026-07-16T04:00:00Z","v":124363,"vw":55.077442},{"c":55.08,"h":55.155,"l":54.72,"n":3926,"o":54.74,"t":"2026-07-17T04:00:00Z","v":250147,"vw":55.043618},{"c":54.84,"h":55.09,"l":54.78,"n":2902,"o":55.08,"t":"2026-07-20T04:00:00Z","v":202008,"vw":54.936633},{"c":55.15,"h":55.2,"l":54.78,"n":2368,"o":55.03,"t":"2026-07-21T04:00:00Z","v":151573,"vw":55.097335},{"c":55.61,"h":55.75,"l":55.585,"n":3493,"o":55.62,"t":"2026-07-22T04:00:00Z","v":295771,"vw":55.646833},{"c":54.95,"h":55.09,"l":54.82,"n":3922,"o":54.93,"t":"2026-07-23T04:00:00Z","v":177798,"vw":54.952557},{"c":55.41,"h":55.65,"l":55.2,"n":2393,"o":55.36,"t":"2026-07-24T04:00:00Z","v":200644,"vw":55.452752},{"c":55.75,"h":55.855,"l":55.5,"n":4004,"o":55.76,"t":"2026-07-27T04:00:00Z","v":234533,"vw":55.670232},{"c":56.44,"h":56.56,"l":55.995,"n":3839,"o":56.08,"t":"2026-07-28T04:00:00Z","v":432542,"vw":56.381784},{"c":56.22,"h":57.08,"l":56.16,"n":3461,"o":56.51,"t":"2026-07-29T04:00:00Z","v":272372,"vw":56.475034},{"c":57.22,"h":57.255,"l":56.78,"n":5450,"o":56.93,"t":"2026-07-30T04:00:00Z","v":421169,"vw":57.052471},{"c":56.5,"h":56.58,"l":55.98,"n":2718,"o":56.56,"t":"2026-07-31T04:00:00Z","v":194397,"vw":56.405358},{"c":56.58,"h":56.595,"l":56.325,"n":2492,"o":56.43,"t":"2026-08-03T04:00:00Z","v":301672,"vw":56.507405},{"c":57.62,"h":57.67,"l":57.245,"n":4293,"o":57.29,"t":"2026-08-04T04:00:00Z","v":516730,"vw":57.385406},{"c":57.46,"h":57.6,"l":57.35,"n":4260,"o":57.54,"t":"2026-08-05T04:00:00Z","v":515729,"vw":57.461323},{"c":57.41,"h":57.67,"l":57.33,"n":3238,"o":57.58,"t":"2026-08-06T04:00:00Z","v":422841,"vw":57.553571},{"c":58.01,"h":58.115,"l":57.905,"n":9221,"o":57.98,"t":"2026-08-07T04:00:00Z","v":918210,"vw":58.023183},{"c":57.56,"h":57.685,"l":57.475,"n":2839,"o":57.63,"t":"2026-08-10T04:00:00Z","v":197528,"vw":57.588556},{"c":57.58,"h":57.89,"l":57.47,"n":2707,"o":57.75,"t":"2026-08-11T04:00:00Z","v":213132,"vw":57.64909},{"c":57.4,"h":57.67,"l":57.315,"n":5988,"o":57.67,"t":"2026-08-12T04:00:00Z","v":443081,"vw":57.418265},{"c":57.12,"h":57.44,"l":57.1,"n":2951,"o":57.4,"t":"2026-08-13T04:00:00Z","v":172920,"vw":57.270771},{"c":57.05,"h":57.195,"l":56.955,"n":1940,"o":57.13,"t":"2026-08-14T04:00:00Z","v":130805,"vw":57.088386},{"c":57.03,"h":57.225,"l":56.94,"n":3489,"o":57.07,"t":"2026-08-17T04:00:00Z","v":199606,"vw":57.050859},{"c":56.97,"h":57.35,"l":56.94,"n":4602,"o":57.25,"t":"2026-08-18T04:00:00Z","v":476596,"vw":57.028147},{"c":57.68,"h":57.75,"l":57.49,"n":4971,"o":57.5,"t":"2026-08-19T04:00:00Z","v":203786,"vw":57.631277},{"c":57.42,"h":57.555,"l":57.2,"n":3880,"o":57.26,"t":"2026-08-20T04:00:00Z","v":169536,"vw":57.371667},{"c":58.08,"h":58.15,"l":57.84,"n":3641,"o":57.96,"t":"2026-08-21T04:00:00Z","v":139700,"vw":58.065143},{"c":57.9,"h":58.025,"l":57.8322,"n":3567,"o":57.87,"t":"2026-08-24T04:00:00Z","v":266071,"vw":57.916819},{"c":58.55,"h":58.555,"l":58.215,"n":3739,"o":58.27,"t":"2026-08-25T04:00:00Z","v":166271,"vw":58.394559},{"c":57.98,"h":58.27,"l":57.945,"n":2875,"o":58.23,"t":"2026-08-26T04:00:00Z","v":103632,"vw":58.084675},{"c":57.87,"h":57.88,"l":57.56,"n":2315,"o":57.74,"t":"2026-08-27T04:00:00Z","v":129110,"vw":57.734033},{"c":57.72,"h":58.19,"l":57.535,"n":5505,"o":58.17,"t":"2026-08-28T04:00:00Z","v":238852,"vw":57.741038},{"c":57.79,"h":58.03,"l":57.75,"n":3625,"o":58.03,"t":"2026-08-31T04:00:00Z","v":319489,"vw":57.812325},{"c":57.1,"h":57.625,"l":57.07,"n":4656,"o":57.43,"t":"2026-09-01T04:00:00Z","v":247956,"vw":57.318483},{"c":57.81,"h":57.83,"l":57.64,"n":3315,"o":57.64,"t":"2026-09-02T04:00:00Z","v":110642,"vw":57.744375},{"c":58.3,"h":58.37,"l":58.03,"n":4861,"o":58.18,"t":"2026-09-03T04:00:00Z","v":171359,"vw":58.210874},{"c":58.3,"h":58.39,"l":58.13,"n":2939,"o":58.18,"t":"2026-09-04T04:00:00Z","v":148420,"vw":58.262439},{"c":57.84,"h":58.005,"l":57.785,"n":2973,"o":57.97,"t":"2026-09-08T04:00:00Z","v":123733,"vw":57.889533},{"c":57.11,"h":57.515,"l":57.041,"n":3609,"o":57.47,"t":"2026-09-09T04:00:00Z","v":169585,"vw":57.186335},{"c":56.22,"h":56.45,"l":56.12,"n":3694,"o":56.34,"t":"2026-09-10T04:00:00Z","v":158546,"vw":56.275949},{"c":56.55,"h":56.835,"l":56.485,"n":2705,"o":56.8,"t":"2026-09-11T04:00:00Z","v":122579,"vw":56.629163},{"c":56.39,"h":56.63,"l":56.07,"n":3554,"o":56.27,"t":"2026-09-14T04:00:00Z","v":172101,"vw":56.37965},{"c":55.93,"h":55.98,"l":55.75,"n":3593,"o":55.98,"t":"2026-09-15T04:00:00Z","v":183434,"vw":55.869231},{"c":55.24,"h":55.76,"l":54.94,"n":4310,"o":55.76,"t":"2026-09-16T04:00:00Z","v":206872,"vw":55.454119},{"c":56.17,"h":56.215,"l":55.97,"n":3784,"o":56.2,"t":"2026-09-17T04:00:00Z","v":255027,"vw":56.16268},{"c":55.69,"h":55.695,"l":55.43,"n":2204,"o":55.57,"t":"2026-09-18T04:00:00Z","v":123336,"vw":55.541155},{"c":56.26,"h":56.34,"l":56.085,"n":3423,"o":56.31,"t":"2026-09-21T04:00:00Z","v":124609,"vw":56.218203},{"c":56.39,"h":56.5299,"l":56.11,"n":3879,"o":56.47,"t":"2026-09-22T04:00:00Z","v":176128,"vw":56.350013},{"c":55.27,"h":55.7,"l":55.1,"n":5223,"o":55.7,"t":"2026-09-23T04:00:00Z","v":282232,"vw":55.325955},{"c":55.18,"h":55.455,"l":54.98,"n":4227,"o":55.3,"t":"2026-09-24T04:00:00Z","v":255914,"vw":55.205173},{"c":55.31,"h":55.43,"l":55.05,"n":5231,"o":55.25,"t":"2026-09-25T04:00:00Z","v":255327,"vw":55.23324},{"c":55.5,"h":55.75,"l":55.32,"n":4313,"o":55.5,"t":"2026-09-28T04:00:00Z","v":208731,"vw":55.511011},{"c":55.2,"h":55.34,"l":54.93,"n":3989,"o":55.34,"t":"2026-09-29T04:00:00Z","v":258351,"vw":55.125239},{"c":55.03,"h":55.485,"l":54.99,"n":4011,"o":55.37,"t":"2026-09-30T04:00:00Z","v":287890,"vw":55.213255},{"c":54.65,"h":54.67,"l":54.235,"n":6294,"o":54.57,"t":"2026-10-01T04:00:00Z","v":286402,"vw":54.450546},{"c":54.71,"h":54.91,"l":54.49,"n":5385,"o":54.76,"t":"2026-10-02T04:00:00Z","v":243119,"vw":54.682517},{"c":55,"h":55.085,"l":54.645,"n":3910,"o":54.67,"t":"2026-10-05T04:00:00Z","v":233211,"vw":54.889335},{"c":55.08,"h":55.26,"l":55.01,"n":3858,"o":55.15,"t":"2026-10-06T04:00:00Z","v":431935,"vw":55.145763},{"c":54.47,"h":54.54,"l":54.325,"n":3036,"o":54.53,"t":"2026-10-07T04:00:00Z","v":172922,"vw":54.430153},{"c":54.27,"h":54.27,"l":53.905,"n":4179,"o":54.06,"t":"2026-10-08T04:00:00Z","v":168106,"vw":54.079293},{"c":54.83,"h":54.835,"l":54.52,"n":4492,"o":54.52,"t":"2026-10-09T04:00:00Z","v":232401,"vw":54.693279},{"c":54.89,"h":54.92,"l":54.805,"n":2942,"o":54.86,"t":"2026-10-12T04:00:00Z","v":161371,"vw":54.866686},{"c":55.15,"h":55.39,"l":55.005,"n":4597,"o":55.34,"t":"2026-10-13T04:00:00Z","v":376374,"vw":55.133719},{"c":54.58,"h":54.705,"l":54.395,"n":3684,"o":54.61,"t":"2026-10-14T04:00:00Z","v":157396,"vw":54.511688},{"c":55.08,"h":55.11,"l":54.705,"n":4393,"o":54.86,"t":"2026-10-15T04:00:00Z","v":200858,"vw":54.934948},{"c":55,"h":55.38,"l":54.86,"n":3605,"o":55.3,"t":"2026-10-16T04:00:00Z","v":145421,"vw":55.100847},{"c":54.95,"h":55.15,"l":54.89,"n":4139,"o":55.12,"t":"2026-10-19T04:00:00Z","v":196402,"vw":54.996296},{"c":55.43,"h":55.645,"l":55.1,"n":3879,"o":55.14,"t":"2026-10-20T04:00:00Z","v":193432,"vw":55.459128},{"c":55.5,"h":55.71,"l":55.24,"n":4033,"o":55.71,"t":"2026-10-21T04:00:00Z","v":206765,"vw":55.466034},{"c":55,"h":55.175,"l":54.925,"n":2229,"o":55.14,"t":"2026-10-22T04:00:00Z","v":182171,"vw":55.011913}],"volatilityBars":[{"c":56.18,"h":56.31,"l":56.18,"n":148,"o":56.31,"t":"2026-09-21T13:30:00Z","v":6608,"vw":56.231794},{"c":56.15,"h":56.19,"l":56.15,"n":404,"o":56.17,"t":"2026-09-21T13:45:00Z","v":24788,"vw":56.177094},{"c":56.15,"h":56.15,"l":56.085,"n":197,"o":56.14,"t":"2026-09-21T14:00:00Z","v":9457,"vw":56.122439},{"c":56.21,"h":56.21,"l":56.14,"n":110,"o":56.16,"t":"2026-09-21T14:15:00Z","v":4061,"vw":56.169367},{"c":56.15,"h":56.2,"l":56.15,"n":117,"o":56.175,"t":"2026-09-21T14:30:00Z","v":4705,"vw":56.181981},{"c":56.14,"h":56.19,"l":56.14,"n":69,"o":56.165,"t":"2026-09-21T14:45:00Z","v":2744,"vw":56.174317},{"c":56.16,"h":56.17,"l":56.15,"n":82,"o":56.15,"t":"2026-09-21T15:00:00Z","v":3320,"vw":56.159292},{"c":56.165,"h":56.2,"l":56.16,"n":44,"o":56.16,"t":"2026-09-21T15:15:00Z","v":1833,"vw":56.183667},{"c":56.16,"h":56.16,"l":56.16,"n":15,"o":56.16,"t":"2026-09-21T15:30:00Z","v":270,"vw":56.16},{"c":56.15,"h":56.21,"l":56.14,"n":149,"o":56.175,"t":"2026-09-21T15:45:00Z","v":5689,"vw":56.185209},{"c":56.21,"h":56.21,"l":56.15,"n":67,"o":56.15,"t":"2026-09-21T16:00:00Z","v":2321,"vw":56.182716},{"c":56.24,"h":56.25,"l":56.215,"n":90,"o":56.24,"t":"2026-09-21T16:15:00Z","v":3857,"vw":56.227829},{"c":56.22,"h":56.245,"l":56.22,"n":48,"o":56.245,"t":"2026-09-21T16:30:00Z","v":2489,"vw":56.233912},{"c":56.245,"h":56.25,"l":56.225,"n":65,"o":56.225,"t":"2026-09-21T16:45:00Z","v":3625,"vw":56.240657},{"c":56.26,"h":56.265,"l":56.235,"n":36,"o":56.245,"t":"2026-09-21T17:00:00Z","v":2115,"vw":56.24338},{"c":56.265,"h":56.265,"l":56.24,"n":56,"o":56.26,"t":"2026-09-21T17:15:00Z","v":1433,"vw":56.254521},{"c":56.24,"h":56.25,"l":56.215,"n":65,"o":56.25,"t":"2026-09-21T17:30:00Z","v":2603,"vw":56.237529},{"c":56.2499,"h":56.25,"l":56.24,"n":71,"o":56.245,"t":"2026-09-21T17:45:00Z","v":2854,"vw":56.247957},{"c":56.265,"h":56.265,"l":56.255,"n":19,"o":56.255,"t":"2026-09-21T18:00:00Z","v":1009,"vw":56.26},{"c":56.285,"h":56.31,"l":56.285,"n":113,"o":56.285,"t":"2026-09-21T18:15:00Z","v":6882,"vw":56.292617},{"c":56.275,"h":56.31,"l":56.275,"n":41,"o":56.295,"t":"2026-09-21T18:30:00Z","v":2240,"vw":56.294648},{"c":56.3028,"h":56.31,"l":56.29,"n":59,"o":56.29,"t":"2026-09-21T18:45:00Z","v":2804,"vw":56.300115},{"c":56.3,"h":56.31,"l":56.29,"n":30,"o":56.31,"t":"2026-09-21T19:00:00Z","v":707,"vw":56.3},{"c":56.28,"h":56.31,"l":56.28,"n":34,"o":56.31,"t":"2026-09-21T19:15:00Z","v":542,"vw":56.292461},{"c":56.315,"h":56.34,"l":56.275,"n":118,"o":56.275,"t":"2026-09-21T19:30:00Z","v":6949,"vw":56.309743},{"c":56.28,"h":56.31,"l":56.25,"n":175,"o":56.31,"t":"2026-09-21T19:45:00Z","v":10801,"vw":56.285087},{"c":56.26,"h":56.26,"l":56.26,"n":3,"o":56.26,"t":"2026-09-21T20:00:00Z","v":582,"vw":56.26},{"c":56.5,"h":56.5,"l":56.42,"n":64,"o":56.47,"t":"2026-09-22T13:30:00Z","v":2693,"vw":56.463079},{"c":56.44,"h":56.5,"l":56.44,"n":175,"o":56.49,"t":"2026-09-22T13:45:00Z","v":9953,"vw":56.474599},{"c":56.44,"h":56.465,"l":56.41,"n":66,"o":56.445,"t":"2026-09-22T14:00:00Z","v":1865,"vw":56.447896},{"c":56.365,"h":56.42,"l":56.36,"n":152,"o":56.4,"t":"2026-09-22T14:15:00Z","v":9471,"vw":56.381822},{"c":56.25,"h":56.41,"l":56.25,"n":377,"o":56.355,"t":"2026-09-22T14:30:00Z","v":23885,"vw":56.352399},{"c":56.259,"h":56.26,"l":56.22,"n":110,"o":56.26,"t":"2026-09-22T14:45:00Z","v":3452,"vw":56.249347},{"c":56.26,"h":56.28,"l":56.25,"n":155,"o":56.26,"t":"2026-09-22T15:00:00Z","v":4994,"vw":56.263601},{"c":56.24,"h":56.275,"l":56.24,"n":116,"o":56.27,"t":"2026-09-22T15:15:00Z","v":5506,"vw":56.253915},{"c":56.13,"h":56.23,"l":56.11,"n":141,"o":56.23,"t":"2026-09-22T15:30:00Z","v":7495,"vw":56.151644},{"c":56.17,"h":56.17,"l":56.12,"n":99,"o":56.125,"t":"2026-09-22T15:45:00Z","v":5260,"vw":56.139289},{"c":56.15,"h":56.18,"l":56.15,"n":34,"o":56.18,"t":"2026-09-22T16:00:00Z","v":1862,"vw":56.161625},{"c":56.19,"h":56.19,"l":56.14,"n":104,"o":56.16,"t":"2026-09-22T16:15:00Z","v":4841,"vw":56.162429},{"c":56.22,"h":56.225,"l":56.19,"n":103,"o":56.19,"t":"2026-09-22T16:30:00Z","v":5332,"vw":56.209461},{"c":56.28,"h":56.3,"l":56.23,"n":150,"o":56.23,"t":"2026-09-22T16:45:00Z","v":7174,"vw":56.274047},{"c":56.24,"h":56.31,"l":56.24,"n":27,"o":56.31,"t":"2026-09-22T17:00:00Z","v":1776,"vw":56.26046},{"c":56.235,"h":56.25,"l":56.225,"n":21,"o":56.25,"t":"2026-09-22T17:15:00Z","v":826,"vw":56.237427},{"c":56.245,"h":56.255,"l":56.245,"n":19,"o":56.25,"t":"2026-09-22T17:30:00Z","v":619,"vw":56.249},{"c":56.39,"h":56.41,"l":56.26,"n":252,"o":56.26,"t":"2026-09-22T17:45:00Z","v":11379,"vw":56.36028},{"c":56.41,"h":56.42,"l":56.35,"n":151,"o":56.38,"t":"2026-09-22T18:00:00Z","v":10000,"vw":56.388305},{"c":56.385,"h":56.43,"l":56.385,"n":64,"o":56.415,"t":"2026-09-22T18:15:00Z","v":5122,"vw":56.40619},{"c":56.365,"h":56.38,"l":56.345,"n":23,"o":56.38,"t":"2026-09-22T18:30:00Z","v":2067,"vw":56.357495},{"c":56.37,"h":56.375,"l":56.345,"n":49,"o":56.375,"t":"2026-09-22T18:45:00Z","v":3562,"vw":56.364934},{"c":56.39,"h":56.39,"l":56.37,"n":80,"o":56.38,"t":"2026-09-22T19:00:00Z","v":4956,"vw":56.378661},{"c":56.44,"h":56.44,"l":56.38,"n":101,"o":56.4,"t":"2026-09-22T19:15:00Z","v":6654,"vw":56.410606},{"c":56.505,"h":56.5299,"l":56.44,"n":172,"o":56.44,"t":"2026-09-22T19:30:00Z","v":7367,"vw":56.491361},{"c":56.4,"h":56.51,"l":56.38,"n":292,"o":56.51,"t":"2026-09-22T19:45:00Z","v":20364,"vw":56.437374},{"c":56.39,"h":56.39,"l":56.39,"n":5,"o":56.39,"t":"2026-09-22T20:00:00Z","v":673,"vw":56.39},{"c":55.6,"h":55.7,"l":55.585,"n":205,"o":55.7,"t":"2026-09-23T13:30:00Z","v":12113,"vw":55.628799},{"c":55.465,"h":55.6,"l":55.43,"n":242,"o":55.6,"t":"2026-09-23T13:45:00Z","v":13714,"vw":55.50662},{"c":55.51,"h":55.52,"l":55.47,"n":116,"o":55.49,"t":"2026-09-23T14:00:00Z","v":4498,"vw":55.49474},{"c":55.405,"h":55.52,"l":55.39,"n":248,"o":55.495,"t":"2026-09-23T14:15:00Z","v":12432,"vw":55.441928},{"c":55.395,"h":55.485,"l":55.37,"n":321,"o":55.4,"t":"2026-09-23T14:30:00Z","v":16723,"vw":55.436431},{"c":55.435,"h":55.47,"l":55.33,"n":460,"o":55.385,"t":"2026-09-23T14:45:00Z","v":18656,"vw":55.404979},{"c":55.425,"h":55.44,"l":55.38,"n":186,"o":55.41,"t":"2026-09-23T15:00:00Z","v":9945,"vw":55.415829},{"c":55.38,"h":55.45,"l":55.38,"n":107,"o":55.41,"t":"2026-09-23T15:15:00Z","v":5641,"vw":55.421782},{"c":55.34,"h":55.38,"l":55.31,"n":223,"o":55.36,"t":"2026-09-23T15:30:00Z","v":10235,"vw":55.360577},{"c":55.285,"h":55.34,"l":55.26,"n":131,"o":55.34,"t":"2026-09-23T15:45:00Z","v":8518,"vw":55.280375},{"c":55.27,"h":55.27,"l":55.24,"n":85,"o":55.27,"t":"2026-09-23T16:00:00Z","v":4041,"vw":55.256785},{"c":55.29,"h":55.295,"l":55.265,"n":88,"o":55.27,"t":"2026-09-23T16:15:00Z","v":6380,"vw":55.284282},{"c":55.28,"h":55.3,"l":55.28,"n":114,"o":55.295,"t":"2026-09-23T16:30:00Z","v":8465,"vw":55.285499},{"c":55.1575,"h":55.28,"l":55.15,"n":182,"o":55.28,"t":"2026-09-23T16:45:00Z","v":7200,"vw":55.20658},{"c":55.15,"h":55.18,"l":55.1,"n":137,"o":55.165,"t":"2026-09-23T17:00:00Z","v":6274,"vw":55.132215},{"c":55.18,"h":55.205,"l":55.15,"n":162,"o":55.15,"t":"2026-09-23T17:15:00Z","v":8974,"vw":55.176649},{"c":55.25,"h":55.26,"l":55.1,"n":341,"o":55.175,"t":"2026-09-23T17:30:00Z","v":16563,"vw":55.162625},{"c":55.335,"h":55.335,"l":55.26,"n":182,"o":55.26,"t":"2026-09-23T17:45:00Z","v":10390,"vw":55.295563},{"c":55.3,"h":55.33,"l":55.27,"n":144,"o":55.33,"t":"2026-09-23T18:00:00Z","v":8097,"vw":55.311427},{"c":55.25,"h":55.31,"l":55.24,"n":93,"o":55.305,"t":"2026-09-23T18:15:00Z","v":3562,"vw":55.281017},{"c":55.255,"h":55.265,"l":55.235,"n":80,"o":55.245,"t":"2026-09-23T18:30:00Z","v":5084,"vw":55.250325},{"c":55.275,"h":55.275,"l":55.22,"n":113,"o":55.22,"t":"2026-09-23T18:45:00Z","v":8833,"vw":55.246506},{"c":55.265,"h":55.305,"l":55.25,"n":154,"o":55.27,"t":"2026-09-23T19:00:00Z","v":9014,"vw":55.274608},{"c":55.25,"h":55.26,"l":55.23,"n":110,"o":55.245,"t":"2026-09-23T19:15:00Z","v":5527,"vw":55.24497},{"c":55.24,"h":55.27,"l":55.24,"n":106,"o":55.255,"t":"2026-09-23T19:30:00Z","v":6070,"vw":55.252208},{"c":55.265,"h":55.28,"l":55.24,"n":585,"o":55.24,"t":"2026-09-23T19:45:00Z","v":43918,"vw":55.257525},{"c":55.27,"h":55.27,"l":55.27,"n":6,"o":55.27,"t":"2026-09-23T20:00:00Z","v":3147,"vw":55.27},{"c":55.31,"h":55.37,"l":55.285,"n":102,"o":55.3,"t":"2026-09-24T13:30:00Z","v":7238,"vw":55.30786},{"c":55.32,"h":55.34,"l":55.305,"n":101,"o":55.325,"t":"2026-09-24T13:45:00Z","v":7205,"vw":55.325328},{"c":55.32,"h":55.35,"l":55.27,"n":212,"o":55.3,"t":"2026-09-24T14:00:00Z","v":10989,"vw":55.319829},{"c":55.27,"h":55.29,"l":55.245,"n":130,"o":55.26,"t":"2026-09-24T14:15:00Z","v":5878,"vw":55.26375},{"c":55.195,"h":55.27,"l":55.195,"n":261,"o":55.25,"t":"2026-09-24T14:30:00Z","v":20069,"vw":55.232448},{"c":55.13,"h":55.21,"l":55.11,"n":180,"o":55.175,"t":"2026-09-24T14:45:00Z","v":10416,"vw":55.165136},{"c":55.015,"h":55.13,"l":55.01,"n":175,"o":55.13,"t":"2026-09-24T15:00:00Z","v":15320,"vw":55.056669},{"c":55.01,"h":55.09,"l":55,"n":182,"o":55,"t":"2026-09-24T15:15:00Z","v":9452,"vw":55.04502},{"c":55.06,"h":55.065,"l":54.98,"n":160,"o":55.01,"t":"2026-09-24T15:30:00Z","v":8485,"vw":55.011203},{"c":55.08,"h":55.095,"l":55.04,"n":95,"o":55.07,"t":"2026-09-24T15:45:00Z","v":5418,"vw":55.073541},{"c":55.12,"h":55.12,"l":55.055,"n":96,"o":55.08,"t":"2026-09-24T16:00:00Z","v":6562,"vw":55.083626},{"c":55.35,"h":55.455,"l":55.11,"n":489,"o":55.12,"t":"2026-09-24T16:15:00Z","v":19282,"vw":55.319494},{"c":55.365,"h":55.4,"l":55.3,"n":156,"o":55.33,"t":"2026-09-24T16:30:00Z","v":9108,"vw":55.345369},{"c":55.31,"h":55.365,"l":55.31,"n":75,"o":55.33,"t":"2026-09-24T16:45:00Z","v":2619,"vw":55.333119},{"c":55.295,"h":55.345,"l":55.27,"n":144,"o":55.27,"t":"2026-09-24T17:00:00Z","v":4554,"vw":55.315104},{"c":55.225,"h":55.305,"l":55.2,"n":89,"o":55.29,"t":"2026-09-24T17:15:00Z","v":6841,"vw":55.260803},{"c":55.15,"h":55.24,"l":55.15,"n":89,"o":55.23,"t":"2026-09-24T17:30:00Z","v":3857,"vw":55.201833},{"c":55.16,"h":55.17,"l":55.145,"n":114,"o":55.145,"t":"2026-09-24T17:45:00Z","v":7144,"vw":55.15276},{"c":55.19,"h":55.19,"l":55.06,"n":147,"o":55.15,"t":"2026-09-24T18:00:00Z","v":7232,"vw":55.128037},{"c":55.26,"h":55.27,"l":55.1703,"n":145,"o":55.19,"t":"2026-09-24T18:15:00Z","v":24318,"vw":55.239319},{"c":55.2,"h":55.29,"l":55.18,"n":156,"o":55.25,"t":"2026-09-24T18:30:00Z","v":9331,"vw":55.232987},{"c":55.24,"h":55.25,"l":55.18,"n":64,"o":55.2,"t":"2026-09-24T18:45:00Z","v":5053,"vw":55.211138},{"c":55.155,"h":55.225,"l":55.15,"n":137,"o":55.21,"t":"2026-09-24T19:00:00Z","v":6430,"vw":55.194401},{"c":55.18,"h":55.2,"l":55.16,"n":124,"o":55.16,"t":"2026-09-24T19:15:00Z","v":8195,"vw":55.1848},{"c":55.19,"h":55.19,"l":55.16,"n":148,"o":55.18,"t":"2026-09-24T19:30:00Z","v":8601,"vw":55.172921},{"c":55.18,"h":55.215,"l":55.17,"n":268,"o":55.18,"t":"2026-09-24T19:45:00Z","v":21837,"vw":55.189262},{"c":55.18,"h":55.18,"l":55.18,"n":4,"o":55.18,"t":"2026-09-24T20:00:00Z","v":1693,"vw":55.18},{"c":55.22,"h":55.279,"l":55.19,"n":309,"o":55.25,"t":"2026-09-25T13:30:00Z","v":18914,"vw":55.245076},{"c":55.23,"h":55.26,"l":55.2,"n":353,"o":55.22,"t":"2026-09-25T13:45:00Z","v":40037,"vw":55.234388},{"c":55.1,"h":55.18,"l":55.05,"n":321,"o":55.175,"t":"2026-09-25T14:00:00Z","v":9046,"vw":55.117669},{"c":55.1,"h":55.12,"l":55.06,"n":169,"o":55.115,"t":"2026-09-25T14:15:00Z","v":3576,"vw":55.094348},{"c":55.065,"h":55.095,"l":55.06,"n":130,"o":55.07,"t":"2026-09-25T14:30:00Z","v":5253,"vw":55.073616},{"c":55.13,"h":55.13,"l":55.07,"n":265,"o":55.075,"t":"2026-09-25T14:45:00Z","v":12028,"vw":55.10108},{"c":55.085,"h":55.155,"l":55.085,"n":120,"o":55.12,"t":"2026-09-25T15:00:00Z","v":7073,"vw":55.121623},{"c":55.145,"h":55.15,"l":55.08,"n":237,"o":55.1,"t":"2026-09-25T15:15:00Z","v":12099,"vw":55.125178},{"c":55.09,"h":55.2,"l":55.09,"n":311,"o":55.14,"t":"2026-09-25T15:30:00Z","v":18855,"vw":55.152309},{"c":55.2,"h":55.2,"l":55.08,"n":161,"o":55.08,"t":"2026-09-25T15:45:00Z","v":6249,"vw":55.130119},{"c":55.4,"h":55.43,"l":55.27,"n":336,"o":55.275,"t":"2026-09-25T16:00:00Z","v":12421,"vw":55.368869},{"c":55.37,"h":55.41,"l":55.31,"n":164,"o":55.41,"t":"2026-09-25T16:15:00Z","v":6068,"vw":55.341053},{"c":55.32,"h":55.37,"l":55.29,"n":278,"o":55.37,"t":"2026-09-25T16:30:00Z","v":16174,"vw":55.32541},{"c":55.27,"h":55.2975,"l":55.24,"n":128,"o":55.285,"t":"2026-09-25T16:45:00Z","v":8108,"vw":55.262243},{"c":55.28,"h":55.3,"l":55.275,"n":54,"o":55.275,"t":"2026-09-25T17:00:00Z","v":3177,"vw":55.283792},{"c":55.255,"h":55.27,"l":55.24,"n":41,"o":55.265,"t":"2026-09-25T17:15:00Z","v":2761,"vw":55.26132},{"c":55.26,"h":55.26,"l":55.215,"n":96,"o":55.255,"t":"2026-09-25T17:30:00Z","v":4550,"vw":55.244569},{"c":55.235,"h":55.25,"l":55.23,"n":46,"o":55.25,"t":"2026-09-25T17:45:00Z","v":2943,"vw":55.235367},{"c":55.245,"h":55.26,"l":55.245,"n":68,"o":55.255,"t":"2026-09-25T18:00:00Z","v":5043,"vw":55.251946},{"c":55.256,"h":55.295,"l":55.256,"n":152,"o":55.28,"t":"2026-09-25T18:15:00Z","v":7689,"vw":55.271818},{"c":55.295,"h":55.325,"l":55.275,"n":50,"o":55.29,"t":"2026-09-25T18:30:00Z","v":2618,"vw":55.296667},{"c":55.305,"h":55.32,"l":55.305,"n":72,"o":55.305,"t":"2026-09-25T18:45:00Z","v":5741,"vw":55.310001},{"c":55.305,"h":55.33,"l":55.285,"n":106,"o":55.315,"t":"2026-09-25T19:00:00Z","v":7080,"vw":55.307648},{"c":55.28,"h":55.305,"l":55.265,"n":78,"o":55.305,"t":"2026-09-25T19:15:00Z","v":5312,"vw":55.281248},{"c":55.31,"h":55.315,"l":55.265,"n":133,"o":55.28,"t":"2026-09-25T19:30:00Z","v":6166,"vw":55.289522},{"c":55.335,"h":55.335,"l":55.31,"n":385,"o":55.325,"t":"2026-09-25T19:45:00Z","v":15175,"vw":55.320937},{"c":55.31,"h":55.31,"l":55.31,"n":5,"o":55.31,"t":"2026-09-25T20:00:00Z","v":1306,"vw":55.31},{"c":55.34,"h":55.34,"l":55.31,"n":8,"o":55.31,"t":"2026-09-28T10:30:00Z","v":627,"vw":55.325},{"c":55.485,"h":55.5,"l":55.38,"n":142,"o":55.5,"t":"2026-09-28T13:30:00Z","v":9571,"vw":55.442817},{"c":55.51,"h":55.54,"l":55.465,"n":251,"o":55.485,"t":"2026-09-28T13:45:00Z","v":13569,"vw":55.507848},{"c":55.55,"h":55.58,"l":55.52,"n":160,"o":55.555,"t":"2026-09-28T14:00:00Z","v":7047,"vw":55.556448},{"c":55.57,"h":55.57,"l":55.51,"n":83,"o":55.55,"t":"2026-09-28T14:15:00Z","v":2569,"vw":55.540722},{"c":55.44,"h":55.56,"l":55.425,"n":174,"o":55.56,"t":"2026-09-28T14:30:00Z","v":6250,"vw":55.493003},{"c":55.375,"h":55.45,"l":55.36,"n":180,"o":55.42,"t":"2026-09-28T14:45:00Z","v":6408,"vw":55.401833},{"c":55.385,"h":55.4,"l":55.35,"n":116,"o":55.37,"t":"2026-09-28T15:00:00Z","v":6739,"vw":55.387801},{"c":55.385,"h":55.405,"l":55.355,"n":239,"o":55.37,"t":"2026-09-28T15:15:00Z","v":15898,"vw":55.377245},{"c":55.36,"h":55.39,"l":55.32,"n":100,"o":55.38,"t":"2026-09-28T15:30:00Z","v":5143,"vw":55.350408},{"c":55.42,"h":55.42,"l":55.34,"n":129,"o":55.35,"t":"2026-09-28T15:45:00Z","v":8216,"vw":55.37756},{"c":55.43,"h":55.45,"l":55.41,"n":84,"o":55.41,"t":"2026-09-28T16:00:00Z","v":5751,"vw":55.420517},{"c":55.69,"h":55.75,"l":55.42,"n":459,"o":55.42,"t":"2026-09-28T16:15:00Z","v":28766,"vw":55.528928},{"c":55.565,"h":55.69,"l":55.56,"n":195,"o":55.69,"t":"2026-09-28T16:30:00Z","v":8827,"vw":55.616505},{"c":55.56,"h":55.57,"l":55.53,"n":41,"o":55.57,"t":"2026-09-28T16:45:00Z","v":2168,"vw":55.548363},{"c":55.68,"h":55.72,"l":55.5201,"n":278,"o":55.53,"t":"2026-09-28T17:00:00Z","v":12978,"vw":55.645926},{"c":55.61,"h":55.69,"l":55.6,"n":189,"o":55.67,"t":"2026-09-28T17:15:00Z","v":9503,"vw":55.63185},{"c":55.615,"h":55.62,"l":55.59,"n":27,"o":55.61,"t":"2026-09-28T17:30:00Z","v":1115,"vw":55.611111},{"c":55.6,"h":55.62,"l":55.59,"n":58,"o":55.615,"t":"2026-09-28T17:45:00Z","v":5635,"vw":55.603927},{"c":55.615,"h":55.62,"l":55.605,"n":26,"o":55.6099,"t":"2026-09-28T18:00:00Z","v":1204,"vw":55.609692},{"c":55.57,"h":55.595,"l":55.565,"n":47,"o":55.575,"t":"2026-09-28T18:15:00Z","v":3265,"vw":55.579274},{"c":55.56,"h":55.57,"l":55.535,"n":80,"o":55.55,"t":"2026-09-28T18:30:00Z","v":3642,"vw":55.551119},{"c":55.565,"h":55.575,"l":55.5431,"n":106,"o":55.5431,"t":"2026-09-28T18:45:00Z","v":5073,"vw":55.557869},{"c":55.495,"h":55.555,"l":55.495,"n":71,"o":55.555,"t":"2026-09-28T19:00:00Z","v":3566,"vw":55.535362},{"c":55.56,"h":55.56,"l":55.505,"n":107,"o":55.515,"t":"2026-09-28T19:15:00Z","v":8230,"vw":55.542927},{"c":55.545,"h":55.565,"l":55.535,"n":227,"o":55.56,"t":"2026-09-28T19:30:00Z","v":13148,"vw":55.550196},{"c":55.5,"h":55.55,"l":55.475,"n":199,"o":55.54,"t":"2026-09-28T19:45:00Z","v":8969,"vw":55.515079},{"c":55.5,"h":55.5,"l":55.5,"n":3,"o":55.5,"t":"2026-09-28T20:00:00Z","v":686,"vw":55.5},{"c":55.185,"h":55.34,"l":55.14,"n":218,"o":55.34,"t":"2026-09-29T13:30:00Z","v":16236,"vw":55.215462},{"c":55.21,"h":55.26,"l":55.18,"n":142,"o":55.18,"t":"2026-09-29T13:45:00Z","v":12398,"vw":55.218375},{"c":55.325,"h":55.325,"l":55.24,"n":188,"o":55.24,"t":"2026-09-29T14:00:00Z","v":9319,"vw":55.28649},{"c":55.31,"h":55.325,"l":55.28,"n":243,"o":55.315,"t":"2026-09-29T14:15:00Z","v":13186,"vw":55.306736},{"c":55.23,"h":55.31,"l":55.21,"n":194,"o":55.3,"t":"2026-09-29T14:30:00Z","v":12840,"vw":55.256987},{"c":55.155,"h":55.235,"l":55.155,"n":104,"o":55.23,"t":"2026-09-29T14:45:00Z","v":5903,"vw":55.192837},{"c":55.05,"h":55.135,"l":55.05,"n":263,"o":55.13,"t":"2026-09-29T15:00:00Z","v":27439,"vw":55.100952},{"c":54.98,"h":55.07,"l":54.95,"n":170,"o":55.06,"t":"2026-09-29T15:15:00Z","v":12033,"vw":54.998386},{"c":54.99,"h":55.06,"l":54.99,"n":292,"o":55,"t":"2026-09-29T15:30:00Z","v":18826,"vw":55.038756},{"c":54.99,"h":55.08,"l":54.95,"n":256,"o":55.01,"t":"2026-09-29T15:45:00Z","v":13577,"vw":55.011685},{"c":54.99,"h":55,"l":54.97,"n":67,"o":54.985,"t":"2026-09-29T16:00:00Z","v":4201,"vw":54.982132},{"c":55.01,"h":55.015,"l":54.97,"n":57,"o":54.98,"t":"2026-09-29T16:15:00Z","v":4828,"vw":55.00394},{"c":54.964,"h":55,"l":54.964,"n":30,"o":55,"t":"2026-09-29T16:30:00Z","v":2468,"vw":54.991264},{"c":54.965,"h":54.965,"l":54.93,"n":48,"o":54.955,"t":"2026-09-29T16:45:00Z","v":2982,"vw":54.95316},{"c":54.975,"h":54.98,"l":54.93,"n":69,"o":54.96,"t":"2026-09-29T17:00:00Z","v":3260,"vw":54.961547},{"c":54.965,"h":54.965,"l":54.935,"n":17,"o":54.94,"t":"2026-09-29T17:15:00Z","v":1254,"vw":54.948333},{"c":54.98,"h":54.98,"l":54.975,"n":11,"o":54.98,"t":"2026-09-29T17:30:00Z","v":531,"vw":54.97881},{"c":54.96,"h":55.025,"l":54.95,"n":96,"o":55.015,"t":"2026-09-29T17:45:00Z","v":6900,"vw":54.99173},{"c":55.095,"h":55.105,"l":54.96,"n":269,"o":54.96,"t":"2026-09-29T18:00:00Z","v":22168,"vw":55.041935},{"c":55.12,"h":55.145,"l":55.095,"n":113,"o":55.095,"t":"2026-09-29T18:15:00Z","v":9071,"vw":55.108525},{"c":55.19,"h":55.24,"l":55.07,"n":221,"o":55.11,"t":"2026-09-29T18:30:00Z","v":16830,"vw":55.123654},{"c":55.185,"h":55.1859,"l":55.14,"n":85,"o":55.175,"t":"2026-09-29T18:45:00Z","v":7344,"vw":55.175009},{"c":55.18,"h":55.2001,"l":55.18,"n":53,"o":55.2,"t":"2026-09-29T19:00:00Z","v":3542,"vw":55.194426},{"c":55.2,"h":55.21,"l":55.17,"n":55,"o":55.17,"t":"2026-09-29T19:15:00Z","v":3794,"vw":55.195438},{"c":55.185,"h":55.2,"l":55.185,"n":42,"o":55.2,"t":"2026-09-29T19:30:00Z","v":2422,"vw":55.191683},{"c":55.22,"h":55.225,"l":55.16,"n":254,"o":55.17,"t":"2026-09-29T19:45:00Z","v":18865,"vw":55.205103},{"c":55.2,"h":55.2,"l":55.2,"n":6,"o":55.2,"t":"2026-09-29T20:00:00Z","v":1102,"vw":55.2},{"c":55.29,"h":55.4152,"l":55.28,"n":119,"o":55.37,"t":"2026-09-30T13:30:00Z","v":10030,"vw":55.325304},{"c":55.305,"h":55.305,"l":55.22,"n":137,"o":55.22,"t":"2026-09-30T13:45:00Z","v":6443,"vw":55.269615},{"c":55.47,"h":55.485,"l":55.3,"n":345,"o":55.31,"t":"2026-09-30T14:00:00Z","v":32156,"vw":55.427345},{"c":55.36,"h":55.47,"l":55.34,"n":235,"o":55.45,"t":"2026-09-30T14:15:00Z","v":14570,"vw":55.439742},{"c":55.35,"h":55.4,"l":55.31,"n":203,"o":55.36,"t":"2026-09-30T14:30:00Z","v":10369,"vw":55.366549},{"c":55.3,"h":55.4,"l":55.3,"n":453,"o":55.35,"t":"2026-09-30T14:45:00Z","v":28728,"vw":55.350245},{"c":55.27,"h":55.305,"l":55.24,"n":267,"o":55.28,"t":"2026-09-30T15:00:00Z","v":12324,"vw":55.271426},{"c":55.24,"h":55.33,"l":55.2,"n":56,"o":55.325,"t":"2026-09-30T15:15:00Z","v":3300,"vw":55.271842},{"c":55.18,"h":55.27,"l":55.18,"n":96,"o":55.255,"t":"2026-09-30T15:30:00Z","v":3757,"vw":55.24111},{"c":55.21,"h":55.25,"l":55.19,"n":30,"o":55.195,"t":"2026-09-30T15:45:00Z","v":1196,"vw":55.208333},{"c":55.2,"h":55.235,"l":55.195,"n":72,"o":55.21,"t":"2026-09-30T16:00:00Z","v":2542,"vw":55.210789},{"c":55.22,"h":55.25,"l":55.21,"n":73,"o":55.225,"t":"2026-09-30T16:15:00Z","v":4560,"vw":55.224391},{"c":55.205,"h":55.22,"l":55.185,"n":34,"o":55.21,"t":"2026-09-30T16:30:00Z","v":3219,"vw":55.197355},{"c":55.21,"h":55.215,"l":55.19,"n":49,"o":55.19,"t":"2026-09-30T16:45:00Z","v":2966,"vw":55.203077},{"c":55.2,"h":55.23,"l":55.19,"n":119,"o":55.21,"t":"2026-09-30T17:00:00Z","v":8300,"vw":55.21396},{"c":55.17,"h":55.185,"l":55.12,"n":69,"o":55.185,"t":"2026-09-30T17:15:00Z","v":3848,"vw":55.15303},{"c":55.2,"h":55.2,"l":55.16,"n":45,"o":55.16,"t":"2026-09-30T17:30:00Z","v":3414,"vw":55.179379},{"c":55.185,"h":55.21,"l":55.175,"n":114,"o":55.175,"t":"2026-09-30T17:45:00Z","v":10491,"vw":55.185555},{"c":55.135,"h":55.18,"l":55.135,"n":55,"o":55.165,"t":"2026-09-30T18:00:00Z","v":3962,"vw":55.156338},{"c":55.115,"h":55.1483,"l":55.115,"n":54,"o":55.135,"t":"2026-09-30T18:15:00Z","v":11566,"vw":55.14018},{"c":55.115,"h":55.12,"l":55.08,"n":24,"o":55.08,"t":"2026-09-30T18:30:00Z","v":987,"vw":55.100625},{"c":55.105,"h":55.105,"l":55.08,"n":44,"o":55.09,"t":"2026-09-30T18:45:00Z","v":5394,"vw":55.100702},{"c":55.13,"h":55.13,"l":55.085,"n":78,"o":55.115,"t":"2026-09-30T19:00:00Z","v":3778,"vw":55.108317},{"c":55.095,"h":55.13,"l":55.095,"n":56,"o":55.13,"t":"2026-09-30T19:15:00Z","v":12087,"vw":55.113764},{"c":55.03,"h":55.095,"l":55.02,"n":186,"o":55.095,"t":"2026-09-30T19:30:00Z","v":16842,"vw":55.059948},{"c":55.09,"h":55.09,"l":54.99,"n":629,"o":55.05,"t":"2026-09-30T19:45:00Z","v":66399,"vw":55.045343},{"c":55.03,"h":55.03,"l":55.03,"n":5,"o":55.03,"t":"2026-09-30T20:00:00Z","v":1052,"vw":55.03},{"c":54.48,"h":54.6,"l":54.46,"n":195,"o":54.57,"t":"2026-10-01T13:30:00Z","v":11101,"vw":54.558091},{"c":54.49,"h":54.5452,"l":54.49,"n":118,"o":54.505,"t":"2026-10-01T13:45:00Z","v":5151,"vw":54.518626},{"c":54.38,"h":54.51,"l":54.35,"n":263,"o":54.51,"t":"2026-10-01T14:00:00Z","v":8519,"vw":54.389581},{"c":54.375,"h":54.43,"l":54.35,"n":313,"o":54.4,"t":"2026-10-01T14:15:00Z","v":8048,"vw":54.38996},{"c":54.42,"h":54.5,"l":54.385,"n":213,"o":54.385,"t":"2026-10-01T14:30:00Z","v":7347,"vw":54.416016},{"c":54.35,"h":54.49,"l":54.32,"n":260,"o":54.49,"t":"2026-10-01T14:45:00Z","v":6680,"vw":54.36617},{"c":54.35,"h":54.35,"l":54.25,"n":284,"o":54.34,"t":"2026-10-01T15:00:00Z","v":21774,"vw":54.286948},{"c":54.35,"h":54.395,"l":54.33,"n":327,"o":54.335,"t":"2026-10-01T15:15:00Z","v":39246,"vw":54.377451},{"c":54.31,"h":54.36,"l":54.235,"n":343,"o":54.33,"t":"2026-10-01T15:30:00Z","v":16501,"vw":54.313809},{"c":54.345,"h":54.36,"l":54.24,"n":265,"o":54.33,"t":"2026-10-01T15:45:00Z","v":9195,"vw":54.296269},{"c":54.39,"h":54.42,"l":54.36,"n":156,"o":54.36,"t":"2026-10-01T16:00:00Z","v":5140,"vw":54.386104},{"c":54.45,"h":54.45,"l":54.38,"n":111,"o":54.39,"t":"2026-10-01T16:15:00Z","v":5338,"vw":54.418267},{"c":54.45,"h":54.49,"l":54.435,"n":107,"o":54.47,"t":"2026-10-01T16:30:00Z","v":2634,"vw":54.464305},{"c":54.42,"h":54.4801,"l":54.39,"n":111,"o":54.48,"t":"2026-10-01T16:45:00Z","v":3939,"vw":54.454653},{"c":54.505,"h":54.505,"l":54.4,"n":223,"o":54.41,"t":"2026-10-01T17:00:00Z","v":10403,"vw":54.444389},{"c":54.6,"h":54.62,"l":54.53,"n":78,"o":54.55,"t":"2026-10-01T17:15:00Z","v":3426,"vw":54.558083},{"c":54.595,"h":54.67,"l":54.58,"n":277,"o":54.59,"t":"2026-10-01T17:30:00Z","v":10715,"vw":54.621599},{"c":54.47,"h":54.605,"l":54.45,"n":238,"o":54.6,"t":"2026-10-01T17:45:00Z","v":7592,"vw":54.507912},{"c":54.45,"h":54.475,"l":54.4,"n":213,"o":54.47,"t":"2026-10-01T18:00:00Z","v":8683,"vw":54.443924},{"c":54.495,"h":54.53,"l":54.45,"n":235,"o":54.465,"t":"2026-10-01T18:15:00Z","v":9811,"vw":54.486601},{"c":54.52,"h":54.57,"l":54.45,"n":123,"o":54.49,"t":"2026-10-01T18:30:00Z","v":5214,"vw":54.509556},{"c":54.54,"h":54.545,"l":54.4901,"n":108,"o":54.52,"t":"2026-10-01T18:45:00Z","v":26135,"vw":54.519185},{"c":54.55,"h":54.56,"l":54.52,"n":100,"o":54.545,"t":"2026-10-01T19:00:00Z","v":3958,"vw":54.540666},{"c":54.54,"h":54.555,"l":54.52,"n":74,"o":54.55,"t":"2026-10-01T19:15:00Z","v":4005,"vw":54.539628},{"c":54.5643,"h":54.585,"l":54.555,"n":303,"o":54.56,"t":"2026-10-01T19:30:00Z","v":10917,"vw":54.569793},{"c":54.6,"h":54.63,"l":54.555,"n":393,"o":54.555,"t":"2026-10-01T19:45:00Z","v":25324,"vw":54.601383},{"c":54.65,"h":54.65,"l":54.65,"n":6,"o":54.65,"t":"2026-10-01T20:00:00Z","v":4140,"vw":54.65},{"c":54.74,"h":54.785,"l":54.67,"n":204,"o":54.76,"t":"2026-10-02T13:30:00Z","v":10816,"vw":54.745774},{"c":54.8,"h":54.83,"l":54.7,"n":344,"o":54.775,"t":"2026-10-02T13:45:00Z","v":14517,"vw":54.767332},{"c":54.79,"h":54.86,"l":54.77,"n":242,"o":54.82,"t":"2026-10-02T14:00:00Z","v":17720,"vw":54.832118},{"c":54.8101,"h":54.87,"l":54.78,"n":125,"o":54.785,"t":"2026-10-02T14:15:00Z","v":5844,"vw":54.820453},{"c":54.89,"h":54.91,"l":54.79,"n":241,"o":54.8,"t":"2026-10-02T14:30:00Z","v":12588,"vw":54.855574},{"c":54.8,"h":54.91,"l":54.8,"n":304,"o":54.89,"t":"2026-10-02T14:45:00Z","v":15995,"vw":54.861965},{"c":54.62,"h":54.78,"l":54.61,"n":217,"o":54.77,"t":"2026-10-02T15:00:00Z","v":11785,"vw":54.680667},{"c":54.575,"h":54.645,"l":54.49,"n":344,"o":54.63,"t":"2026-10-02T15:15:00Z","v":16059,"vw":54.583834},{"c":54.565,"h":54.635,"l":54.56,"n":216,"o":54.58,"t":"2026-10-02T15:30:00Z","v":10659,"vw":54.58704},{"c":54.575,"h":54.59,"l":54.56,"n":159,"o":54.57,"t":"2026-10-02T15:45:00Z","v":7806,"vw":54.576966},{"c":54.575,"h":54.61,"l":54.56,"n":120,"o":54.59,"t":"2026-10-02T16:00:00Z","v":7458,"vw":54.584215},{"c":54.54,"h":54.62,"l":54.54,"n":201,"o":54.59,"t":"2026-10-02T16:15:00Z","v":9054,"vw":54.594456},{"c":54.545,"h":54.59,"l":54.53,"n":114,"o":54.57,"t":"2026-10-02T16:30:00Z","v":6924,"vw":54.555492},{"c":54.58,"h":54.58,"l":54.55,"n":59,"o":54.56,"t":"2026-10-02T16:45:00Z","v":1285,"vw":54.563806},{"c":54.57,"h":54.62,"l":54.55,"n":85,"o":54.615,"t":"2026-10-02T17:00:00Z","v":4342,"vw":54.575103},{"c":54.51,"h":54.59,"l":54.5,"n":123,"o":54.58,"t":"2026-10-02T17:15:00Z","v":3612,"vw":54.532414},{"c":54.56,"h":54.575,"l":54.53,"n":123,"o":54.53,"t":"2026-10-02T17:30:00Z","v":4996,"vw":54.553141},{"c":54.57,"h":54.605,"l":54.55,"n":127,"o":54.57,"t":"2026-10-02T17:45:00Z","v":5205,"vw":54.577708},{"c":54.605,"h":54.605,"l":54.575,"n":71,"o":54.58,"t":"2026-10-02T18:00:00Z","v":2163,"vw":54.585},{"c":54.595,"h":54.6,"l":54.545,"n":110,"o":54.6,"t":"2026-10-02T18:15:00Z","v":4221,"vw":54.581073},{"c":54.615,"h":54.615,"l":54.57,"n":172,"o":54.595,"t":"2026-10-02T18:30:00Z","v":13070,"vw":54.579929},{"c":54.62,"h":54.64,"l":54.61,"n":161,"o":54.62,"t":"2026-10-02T18:45:00Z","v":7769,"vw":54.622734},{"c":54.665,"h":54.665,"l":54.62,"n":142,"o":54.6224,"t":"2026-10-02T19:00:00Z","v":6248,"vw":54.632354},{"c":54.67,"h":54.685,"l":54.6601,"n":73,"o":54.67,"t":"2026-10-02T19:15:00Z","v":3944,"vw":54.669673},{"c":54.71,"h":54.71,"l":54.67,"n":274,"o":54.68,"t":"2026-10-02T19:30:00Z","v":13223,"vw":54.689374},{"c":54.71,"h":54.72,"l":54.69,"n":337,"o":54.71,"t":"2026-10-02T19:45:00Z","v":19087,"vw":54.701911},{"c":54.71,"h":54.71,"l":54.71,"n":4,"o":54.71,"t":"2026-10-02T20:00:00Z","v":1774,"vw":54.71},{"c":54.74,"h":54.75,"l":54.74,"n":21,"o":54.75,"t":"2026-10-05T12:45:00Z","v":5991,"vw":54.745},{"c":54.66,"h":54.74,"l":54.65,"n":247,"o":54.67,"t":"2026-10-05T13:30:00Z","v":17916,"vw":54.676981},{"c":54.68,"h":54.73,"l":54.645,"n":161,"o":54.675,"t":"2026-10-05T13:45:00Z","v":4505,"vw":54.670156},{"c":54.84,"h":54.85,"l":54.7,"n":271,"o":54.7,"t":"2026-10-05T14:00:00Z","v":7798,"vw":54.776082},{"c":54.79,"h":54.85,"l":54.785,"n":247,"o":54.84,"t":"2026-10-05T14:15:00Z","v":10898,"vw":54.819618},{"c":54.83,"h":54.85,"l":54.76,"n":292,"o":54.79,"t":"2026-10-05T14:30:00Z","v":13778,"vw":54.796682},{"c":54.91,"h":54.91,"l":54.805,"n":197,"o":54.82,"t":"2026-10-05T14:45:00Z","v":9551,"vw":54.866059},{"c":54.865,"h":54.91,"l":54.86,"n":161,"o":54.91,"t":"2026-10-05T15:00:00Z","v":9623,"vw":54.883302},{"c":54.88,"h":54.89,"l":54.84,"n":352,"o":54.86,"t":"2026-10-05T15:15:00Z","v":23678,"vw":54.865659},{"c":54.91,"h":54.91,"l":54.85,"n":251,"o":54.88,"t":"2026-10-05T15:30:00Z","v":17046,"vw":54.881337},{"c":54.885,"h":54.905,"l":54.87,"n":238,"o":54.9,"t":"2026-10-05T15:45:00Z","v":24036,"vw":54.893909},{"c":54.89,"h":54.89,"l":54.86,"n":47,"o":54.885,"t":"2026-10-05T16:00:00Z","v":3030,"vw":54.872648},{"c":54.875,"h":54.88,"l":54.86,"n":37,"o":54.87,"t":"2026-10-05T16:15:00Z","v":1146,"vw":54.872564},{"c":54.9075,"h":54.91,"l":54.885,"n":25,"o":54.885,"t":"2026-10-05T16:30:00Z","v":2315,"vw":54.896719},{"c":54.91,"h":54.925,"l":54.905,"n":18,"o":54.91,"t":"2026-10-05T16:45:00Z","v":937,"vw":54.914126},{"c":54.905,"h":54.905,"l":54.885,"n":4,"o":54.885,"t":"2026-10-05T17:15:00Z","v":208,"vw":54.895},{"c":54.915,"h":54.92,"l":54.89,"n":34,"o":54.905,"t":"2026-10-05T17:30:00Z","v":2283,"vw":54.90832},{"c":54.965,"h":54.965,"l":54.92,"n":31,"o":54.92,"t":"2026-10-05T17:45:00Z","v":2595,"vw":54.940535},{"c":54.975,"h":55,"l":54.975,"n":66,"o":54.99,"t":"2026-10-05T18:00:00Z","v":4255,"vw":54.989492},{"c":55.01,"h":55.015,"l":54.97,"n":45,"o":54.985,"t":"2026-10-05T18:15:00Z","v":2686,"vw":54.997099},{"c":55.005,"h":55.02,"l":54.99,"n":34,"o":55.01,"t":"2026-10-05T18:30:00Z","v":1797,"vw":55.007697},{"c":55.035,"h":55.035,"l":55.01,"n":18,"o":55.01,"t":"2026-10-05T18:45:00Z","v":1956,"vw":55.027164},{"c":55.07,"h":55.07,"l":55.045,"n":34,"o":55.045,"t":"2026-10-05T19:00:00Z","v":2482,"vw":55.059552},{"c":55.075,"h":55.085,"l":55.0551,"n":86,"o":55.06,"t":"2026-10-05T19:15:00Z","v":8034,"vw":55.073353},{"c":55.07,"h":55.08,"l":55.06,"n":131,"o":55.07,"t":"2026-10-05T19:30:00Z","v":8079,"vw":55.0723},{"c":55,"h":55.055,"l":54.975,"n":257,"o":55.05,"t":"2026-10-05T19:45:00Z","v":27505,"vw":55.000518},{"c":55,"h":55,"l":55,"n":7,"o":55,"t":"2026-10-05T20:00:00Z","v":691,"vw":55},{"c":55.2,"h":55.71,"l":55.05,"n":35,"o":55.05,"t":"2026-10-05T20:45:00Z","v":8268,"vw":55.234699},{"c":54.91,"h":55,"l":54.91,"n":25,"o":54.91,"t":"2026-10-05T22:15:00Z","v":4729,"vw":54.956516},{"c":54.9,"h":54.91,"l":54.9,"n":9,"o":54.91,"t":"2026-10-05T22:45:00Z","v":471,"vw":54.90694},{"c":55.15,"h":55.15,"l":55.15,"n":2,"o":55.15,"t":"2026-10-06T11:15:00Z","v":1996,"vw":55.15},{"c":55.15,"h":55.15,"l":55.15,"n":24,"o":55.15,"t":"2026-10-06T11:30:00Z","v":2016,"vw":55.15},{"c":55.135,"h":55.2,"l":55.135,"n":129,"o":55.15,"t":"2026-10-06T13:30:00Z","v":7630,"vw":55.156009},{"c":55.1,"h":55.115,"l":55.09,"n":82,"o":55.1,"t":"2026-10-06T13:45:00Z","v":7092,"vw":55.102161},{"c":55.11,"h":55.13,"l":55.09,"n":108,"o":55.09,"t":"2026-10-06T14:00:00Z","v":6871,"vw":55.111681},{"c":55.02,"h":55.1,"l":55.01,"n":97,"o":55.1,"t":"2026-10-06T14:15:00Z","v":4187,"vw":55.053485},{"c":55.1,"h":55.105,"l":55.01,"n":150,"o":55.01,"t":"2026-10-06T14:30:00Z","v":6730,"vw":55.069699},{"c":55.155,"h":55.155,"l":55.085,"n":218,"o":55.1,"t":"2026-10-06T14:45:00Z","v":20733,"vw":55.096529},{"c":55.2,"h":55.2,"l":55.15,"n":253,"o":55.16,"t":"2026-10-06T15:00:00Z","v":50129,"vw":55.163135},{"c":55.215,"h":55.215,"l":55.195,"n":52,"o":55.195,"t":"2026-10-06T15:15:00Z","v":2238,"vw":55.199554},{"c":55.24,"h":55.24,"l":55.2,"n":66,"o":55.2,"t":"2026-10-06T15:30:00Z","v":2512,"vw":55.220978},{"c":55.24,"h":55.25,"l":55.23,"n":31,"o":55.23,"t":"2026-10-06T15:45:00Z","v":1909,"vw":55.24375},{"c":55.215,"h":55.26,"l":55.205,"n":97,"o":55.25,"t":"2026-10-06T16:00:00Z","v":17035,"vw":55.234056},{"c":55.185,"h":55.21,"l":55.175,"n":174,"o":55.2,"t":"2026-10-06T16:15:00Z","v":64335,"vw":55.199196},{"c":55.175,"h":55.195,"l":55.14,"n":88,"o":55.19,"t":"2026-10-06T16:30:00Z","v":5946,"vw":55.165582},{"c":55.14,"h":55.17,"l":55.12,"n":195,"o":55.17,"t":"2026-10-06T16:45:00Z","v":27124,"vw":55.133274},{"c":55.115,"h":55.155,"l":55.1,"n":136,"o":55.14,"t":"2026-10-06T17:00:00Z","v":18185,"vw":55.135956},{"c":55.13,"h":55.13,"l":55.09,"n":197,"o":55.1121,"t":"2026-10-06T17:15:00Z","v":18081,"vw":55.111793},{"c":55.16,"h":55.16,"l":55.12,"n":47,"o":55.12,"t":"2026-10-06T17:30:00Z","v":4370,"vw":55.145134},{"c":55.165,"h":55.175,"l":55.15,"n":70,"o":55.16,"t":"2026-10-06T17:45:00Z","v":6082,"vw":55.159825},{"c":55.18,"h":55.18,"l":55.15,"n":79,"o":55.1699,"t":"2026-10-06T18:00:00Z","v":18357,"vw":55.155573},{"c":55.135,"h":55.18,"l":55.12,"n":124,"o":55.175,"t":"2026-10-06T18:15:00Z","v":15164,"vw":55.139635},{"c":55.13,"h":55.145,"l":55.125,"n":99,"o":55.135,"t":"2026-10-06T18:30:00Z","v":7696,"vw":55.13508},{"c":55.15,"h":55.15,"l":55.12,"n":111,"o":55.135,"t":"2026-10-06T18:45:00Z","v":10567,"vw":55.136302},{"c":55.14,"h":55.16,"l":55.135,"n":137,"o":55.15,"t":"2026-10-06T19:00:00Z","v":12422,"vw":55.146078},{"c":55.095,"h":55.135,"l":55.095,"n":147,"o":55.135,"t":"2026-10-06T19:15:00Z","v":17455,"vw":55.119234},{"c":55.08,"h":55.105,"l":55.06,"n":238,"o":55.1,"t":"2026-10-06T19:30:00Z","v":20879,"vw":55.082112},{"c":55.075,"h":55.1,"l":55.065,"n":188,"o":55.07,"t":"2026-10-06T19:45:00Z","v":21378,"vw":55.08039},{"c":55.08,"h":55.08,"l":55.08,"n":4,"o":55.08,"t":"2026-10-06T20:00:00Z","v":3621,"vw":55.08},{"c":55.5,"h":56,"l":55.1,"n":33,"o":55.1,"t":"2026-10-06T20:15:00Z","v":6714,"vw":55.283847},{"c":55.1,"h":55.1,"l":55.1,"n":4,"o":55.1,"t":"2026-10-06T20:30:00Z","v":3986,"vw":55.1},{"c":55,"h":55,"l":55,"n":16,"o":55,"t":"2026-10-06T22:15:00Z","v":2716,"vw":55},{"c":54.88,"h":54.9,"l":54.88,"n":27,"o":54.9,"t":"2026-10-06T22:45:00Z","v":11999,"vw":54.89},{"c":54.9,"h":54.9,"l":54.9,"n":18,"o":54.9,"t":"2026-10-07T09:45:00Z","v":2017,"vw":54.9},{"c":54.9,"h":54.9,"l":54.9,"n":5,"o":54.9,"t":"2026-10-07T10:00:00Z","v":2004,"vw":54.9},{"c":54.345,"h":54.53,"l":54.335,"n":270,"o":54.53,"t":"2026-10-07T13:30:00Z","v":18194,"vw":54.376001},{"c":54.37,"h":54.39,"l":54.325,"n":148,"o":54.36,"t":"2026-10-07T13:45:00Z","v":7992,"vw":54.358258},{"c":54.34,"h":54.385,"l":54.34,"n":85,"o":54.38,"t":"2026-10-07T14:00:00Z","v":2436,"vw":54.362771},{"c":54.395,"h":54.415,"l":54.37,"n":117,"o":54.4001,"t":"2026-10-07T14:15:00Z","v":19077,"vw":54.395479},{"c":54.35,"h":54.43,"l":54.35,"n":208,"o":54.39,"t":"2026-10-07T14:30:00Z","v":10571,"vw":54.404848},{"c":54.435,"h":54.44,"l":54.355,"n":63,"o":54.36,"t":"2026-10-07T14:45:00Z","v":3154,"vw":54.398873},{"c":54.4,"h":54.42,"l":54.355,"n":103,"o":54.42,"t":"2026-10-07T15:00:00Z","v":5471,"vw":54.398423},{"c":54.39,"h":54.39,"l":54.35,"n":97,"o":54.36,"t":"2026-10-07T15:15:00Z","v":4762,"vw":54.372625},{"c":54.465,"h":54.465,"l":54.385,"n":97,"o":54.41,"t":"2026-10-07T15:30:00Z","v":4926,"vw":54.428673},{"c":54.46,"h":54.465,"l":54.435,"n":88,"o":54.44,"t":"2026-10-07T15:45:00Z","v":5497,"vw":54.456793},{"c":54.5,"h":54.51,"l":54.44,"n":129,"o":54.45,"t":"2026-10-07T16:00:00Z","v":6219,"vw":54.466146},{"c":54.48,"h":54.49,"l":54.48,"n":37,"o":54.48,"t":"2026-10-07T16:15:00Z","v":2004,"vw":54.486935},{"c":54.43,"h":54.47,"l":54.42,"n":87,"o":54.47,"t":"2026-10-07T16:30:00Z","v":5117,"vw":54.443565},{"c":54.43,"h":54.465,"l":54.42,"n":91,"o":54.44,"t":"2026-10-07T16:45:00Z","v":7199,"vw":54.447192},{"c":54.52,"h":54.535,"l":54.425,"n":85,"o":54.425,"t":"2026-10-07T17:00:00Z","v":5141,"vw":54.497865},{"c":54.51,"h":54.51,"l":54.51,"n":1,"o":54.51,"t":"2026-10-07T17:15:00Z","v":130,"vw":54.51},{"c":54.5,"h":54.51,"l":54.49,"n":42,"o":54.51,"t":"2026-10-07T17:30:00Z","v":1869,"vw":54.497985},{"c":54.49,"h":54.515,"l":54.475,"n":35,"o":54.5,"t":"2026-10-07T17:45:00Z","v":1706,"vw":54.505034},{"c":54.49,"h":54.54,"l":54.47,"n":50,"o":54.49,"t":"2026-10-07T18:00:00Z","v":9164,"vw":54.494934},{"c":54.5,"h":54.5,"l":54.49,"n":22,"o":54.49,"t":"2026-10-07T18:15:00Z","v":861,"vw":54.493571},{"c":54.49,"h":54.5,"l":54.47,"n":73,"o":54.5,"t":"2026-10-07T18:30:00Z","v":3027,"vw":54.489444},{"c":54.5,"h":54.515,"l":54.5,"n":42,"o":54.5,"t":"2026-10-07T18:45:00Z","v":4900,"vw":54.505681},{"c":54.47,"h":54.51,"l":54.45,"n":94,"o":54.5,"t":"2026-10-07T19:00:00Z","v":4030,"vw":54.481154},{"c":54.47,"h":54.47,"l":54.4658,"n":17,"o":54.4658,"t":"2026-10-07T19:15:00Z","v":596,"vw":54.468262},{"c":54.45,"h":54.48,"l":54.45,"n":46,"o":54.48,"t":"2026-10-07T19:30:00Z","v":1548,"vw":54.456939},{"c":54.47,"h":54.47,"l":54.435,"n":163,"o":54.44,"t":"2026-10-07T19:45:00Z","v":11795,"vw":54.454209},{"c":54.5,"h":54.6,"l":54.47,"n":34,"o":54.47,"t":"2026-10-07T20:00:00Z","v":15909,"vw":54.530331},{"c":53.8,"h":53.8,"l":53.8,"n":2,"o":53.8,"t":"2026-10-08T10:30:00Z","v":101,"vw":53.8},{"c":54.01,"h":54.01,"l":54.01,"n":1,"o":54.01,"t":"2026-10-08T13:15:00Z","v":134,"vw":54.01},{"c":54.0635,"h":54.07,"l":54.02,"n":195,"o":54.06,"t":"2026-10-08T13:30:00Z","v":11404,"vw":54.046804},{"c":54.095,"h":54.145,"l":54.08,"n":85,"o":54.09,"t":"2026-10-08T13:45:00Z","v":3461,"vw":54.116885},{"c":54.135,"h":54.135,"l":54.1,"n":25,"o":54.1,"t":"2026-10-08T14:00:00Z","v":615,"vw":54.112},{"c":54.19,"h":54.19,"l":54.14,"n":48,"o":54.14,"t":"2026-10-08T14:15:00Z","v":1303,"vw":54.171818},{"c":54.135,"h":54.2,"l":54.13,"n":50,"o":54.19,"t":"2026-10-08T14:30:00Z","v":1497,"vw":54.154583},{"c":54.0799,"h":54.1399,"l":54.0799,"n":51,"o":54.1399,"t":"2026-10-08T14:45:00Z","v":1474,"vw":54.107496},{"c":54.02,"h":54.065,"l":54.02,"n":66,"o":54.065,"t":"2026-10-08T15:00:00Z","v":2317,"vw":54.031372},{"c":53.965,"h":53.97,"l":53.95,"n":98,"o":53.97,"t":"2026-10-08T15:15:00Z","v":4482,"vw":53.964023},{"c":53.94,"h":53.97,"l":53.93,"n":56,"o":53.97,"t":"2026-10-08T15:30:00Z","v":6648,"vw":53.934646},{"c":53.92,"h":53.96,"l":53.91,"n":105,"o":53.96,"t":"2026-10-08T15:45:00Z","v":3582,"vw":53.934834},{"c":53.96,"h":53.96,"l":53.905,"n":150,"o":53.91,"t":"2026-10-08T16:00:00Z","v":11377,"vw":53.938381},{"c":54.05,"h":54.2,"l":53.96,"n":581,"o":53.965,"t":"2026-10-08T16:15:00Z","v":25728,"vw":54.055816},{"c":54.05,"h":54.06,"l":54.01,"n":84,"o":54.03,"t":"2026-10-08T16:30:00Z","v":5733,"vw":54.033021},{"c":54.07,"h":54.08,"l":53.99,"n":203,"o":54.035,"t":"2026-10-08T16:45:00Z","v":11357,"vw":54.046413},{"c":54.14,"h":54.14,"l":54.02,"n":113,"o":54.04,"t":"2026-10-08T17:00:00Z","v":3301,"vw":54.084272},{"c":54.13,"h":54.17,"l":54.105,"n":141,"o":54.16,"t":"2026-10-08T17:15:00Z","v":4921,"vw":54.136842},{"c":54.175,"h":54.18,"l":54.14,"n":32,"o":54.14,"t":"2026-10-08T17:30:00Z","v":1164,"vw":54.161906},{"c":54.155,"h":54.19,"l":54.115,"n":34,"o":54.18,"t":"2026-10-08T17:45:00Z","v":1398,"vw":54.140441},{"c":54.14,"h":54.16,"l":54.11,"n":91,"o":54.15,"t":"2026-10-08T18:00:00Z","v":5023,"vw":54.136883},{"c":54.14,"h":54.17,"l":54.125,"n":26,"o":54.145,"t":"2026-10-08T18:15:00Z","v":1417,"vw":54.141436},{"c":54.125,"h":54.14,"l":54.1199,"n":32,"o":54.14,"t":"2026-10-08T18:30:00Z","v":2010,"vw":54.128929},{"c":54.16,"h":54.16,"l":54.1575,"n":4,"o":54.1575,"t":"2026-10-08T18:45:00Z","v":247,"vw":54.158537},{"c":54.195,"h":54.195,"l":54.1401,"n":54,"o":54.15,"t":"2026-10-08T19:00:00Z","v":2908,"vw":54.160104},{"c":54.195,"h":54.23,"l":54.185,"n":106,"o":54.2,"t":"2026-10-08T19:15:00Z","v":6635,"vw":54.212101},{"c":54.195,"h":54.2,"l":54.18,"n":79,"o":54.19,"t":"2026-10-08T19:30:00Z","v":4518,"vw":54.187894},{"c":54.24,"h":54.255,"l":54.19,"n":334,"o":54.19,"t":"2026-10-08T19:45:00Z","v":17557,"vw":54.237831},{"c":54.27,"h":54.27,"l":54.27,"n":3,"o":54.27,"t":"2026-10-08T20:00:00Z","v":1162,"vw":54.27},{"c":54.9,"h":54.9,"l":54.2,"n":42,"o":54.2,"t":"2026-10-08T22:00:00Z","v":6720,"vw":54.481553},{"c":54.25,"h":54.25,"l":54.25,"n":34,"o":54.25,"t":"2026-10-08T22:15:00Z","v":2707,"vw":54.25},{"c":54.27,"h":54.27,"l":54.27,"n":1,"o":54.27,"t":"2026-10-08T22:30:00Z","v":3988,"vw":54.27},{"c":54.53,"h":54.59,"l":54.52,"n":265,"o":54.52,"t":"2026-10-09T13:30:00Z","v":13277,"vw":54.541928},{"c":54.635,"h":54.64,"l":54.58,"n":240,"o":54.59,"t":"2026-10-09T13:45:00Z","v":8005,"vw":54.614324},{"c":54.585,"h":54.66,"l":54.58,"n":106,"o":54.66,"t":"2026-10-09T14:00:00Z","v":2480,"vw":54.593571},{"c":54.565,"h":54.59,"l":54.54,"n":115,"o":54.59,"t":"2026-10-09T14:15:00Z","v":3446,"vw":54.565714},{"c":54.585,"h":54.585,"l":54.55,"n":124,"o":54.555,"t":"2026-10-09T14:30:00Z","v":5295,"vw":54.561882},{"c":54.595,"h":54.605,"l":54.575,"n":145,"o":54.605,"t":"2026-10-09T14:45:00Z","v":5770,"vw":54.588573},{"c":54.65,"h":54.655,"l":54.58,"n":423,"o":54.59,"t":"2026-10-09T15:00:00Z","v":28191,"vw":54.622812},{"c":54.66,"h":54.675,"l":54.655,"n":104,"o":54.6689,"t":"2026-10-09T15:15:00Z","v":5226,"vw":54.668902},{"c":54.66,"h":54.68,"l":54.65,"n":282,"o":54.67,"t":"2026-10-09T15:30:00Z","v":14963,"vw":54.666758},{"c":54.68,"h":54.68,"l":54.65,"n":164,"o":54.65,"t":"2026-10-09T15:45:00Z","v":7447,"vw":54.667012},{"c":54.67,"h":54.68,"l":54.66,"n":196,"o":54.675,"t":"2026-10-09T16:00:00Z","v":8037,"vw":54.672713},{"c":54.66,"h":54.675,"l":54.65,"n":130,"o":54.675,"t":"2026-10-09T16:15:00Z","v":5460,"vw":54.661839},{"c":54.665,"h":54.68,"l":54.6625,"n":122,"o":54.6651,"t":"2026-10-09T16:30:00Z","v":5002,"vw":54.672047},{"c":54.665,"h":54.705,"l":54.66,"n":67,"o":54.665,"t":"2026-10-09T16:45:00Z","v":5520,"vw":54.678182},{"c":54.66,"h":54.685,"l":54.655,"n":72,"o":54.675,"t":"2026-10-09T17:00:00Z","v":4986,"vw":54.672658},{"c":54.655,"h":54.675,"l":54.645,"n":64,"o":54.655,"t":"2026-10-09T17:15:00Z","v":4857,"vw":54.662162},{"c":54.685,"h":54.695,"l":54.655,"n":78,"o":54.665,"t":"2026-10-09T17:30:00Z","v":4838,"vw":54.675231},{"c":54.705,"h":54.705,"l":54.675,"n":48,"o":54.685,"t":"2026-10-09T17:45:00Z","v":3940,"vw":54.691605},{"c":54.735,"h":54.745,"l":54.705,"n":49,"o":54.705,"t":"2026-10-09T18:00:00Z","v":3920,"vw":54.724774},{"c":54.715,"h":54.735,"l":54.715,"n":50,"o":54.735,"t":"2026-10-09T18:15:00Z","v":4175,"vw":54.719829},{"c":54.715,"h":54.72,"l":54.705,"n":46,"o":54.715,"t":"2026-10-09T18:30:00Z","v":3032,"vw":54.713846},{"c":54.74,"h":54.785,"l":54.715,"n":114,"o":54.715,"t":"2026-10-09T18:45:00Z","v":9280,"vw":54.740661},{"c":54.775,"h":54.785,"l":54.765,"n":61,"o":54.765,"t":"2026-10-09T19:00:00Z","v":3857,"vw":54.775264},{"c":54.755,"h":54.775,"l":54.745,"n":53,"o":54.775,"t":"2026-10-09T19:15:00Z","v":3808,"vw":54.760209},{"c":54.78,"h":54.795,"l":54.755,"n":104,"o":54.76,"t":"2026-10-09T19:30:00Z","v":6704,"vw":54.777423},{"c":54.82,"h":54.835,"l":54.775,"n":186,"o":54.79,"t":"2026-10-09T19:45:00Z","v":44680,"vw":54.794803},{"c":54.83,"h":54.83,"l":54.83,"n":1,"o":54.83,"t":"2026-10-09T20:00:00Z","v":1746,"vw":54.83},{"c":54.88,"h":54.895,"l":54.83,"n":159,"o":54.86,"t":"2026-10-12T13:30:00Z","v":9650,"vw":54.853653},{"c":54.88,"h":54.895,"l":54.82,"n":94,"o":54.88,"t":"2026-10-12T13:45:00Z","v":4259,"vw":54.867489},{"c":54.88,"h":54.89,"l":54.855,"n":83,"o":54.88,"t":"2026-10-12T14:00:00Z","v":4056,"vw":54.876788},{"c":54.85,"h":54.88,"l":54.84,"n":72,"o":54.855,"t":"2026-10-12T14:15:00Z","v":4987,"vw":54.856923},{"c":54.83,"h":54.855,"l":54.83,"n":48,"o":54.855,"t":"2026-10-12T14:30:00Z","v":4629,"vw":54.848377},{"c":54.825,"h":54.825,"l":54.825,"n":9,"o":54.825,"t":"2026-10-12T14:45:00Z","v":248,"vw":54.825},{"c":54.88,"h":54.88,"l":54.8299,"n":520,"o":54.835,"t":"2026-10-12T15:00:00Z","v":34355,"vw":54.865559},{"c":54.865,"h":54.89,"l":54.8442,"n":182,"o":54.875,"t":"2026-10-12T15:15:00Z","v":10494,"vw":54.880948},{"c":54.92,"h":54.92,"l":54.865,"n":55,"o":54.875,"t":"2026-10-12T15:30:00Z","v":3196,"vw":54.87514},{"c":54.88,"h":54.92,"l":54.88,"n":48,"o":54.9,"t":"2026-10-12T15:45:00Z","v":2418,"vw":54.905051},{"c":54.885,"h":54.895,"l":54.88,"n":33,"o":54.88,"t":"2026-10-12T16:00:00Z","v":1323,"vw":54.889},{"c":54.87,"h":54.88,"l":54.87,"n":53,"o":54.87,"t":"2026-10-12T16:15:00Z","v":2427,"vw":54.876234},{"c":54.845,"h":54.8784,"l":54.845,"n":41,"o":54.865,"t":"2026-10-12T16:30:00Z","v":3033,"vw":54.863132},{"c":54.9,"h":54.9,"l":54.865,"n":20,"o":54.875,"t":"2026-10-12T17:00:00Z","v":1160,"vw":54.876},{"c":54.885,"h":54.885,"l":54.885,"n":4,"o":54.885,"t":"2026-10-12T17:15:00Z","v":510,"vw":54.885},{"c":54.885,"h":54.89,"l":54.865,"n":43,"o":54.88,"t":"2026-10-12T17:30:00Z","v":2081,"vw":54.875},{"c":54.8875,"h":54.89,"l":54.875,"n":27,"o":54.875,"t":"2026-10-12T17:45:00Z","v":2097,"vw":54.881275},{"c":54.875,"h":54.89,"l":54.875,"n":19,"o":54.885,"t":"2026-10-12T18:00:00Z","v":1048,"vw":54.885714},{"c":54.855,"h":54.88,"l":54.855,"n":30,"o":54.88,"t":"2026-10-12T18:15:00Z","v":2515,"vw":54.871238},{"c":54.84,"h":54.85,"l":54.83,"n":24,"o":54.85,"t":"2026-10-12T18:30:00Z","v":1015,"vw":54.842143},{"c":54.8175,"h":54.8175,"l":54.805,"n":15,"o":54.815,"t":"2026-10-12T18:45:00Z","v":804,"vw":54.813661},{"c":54.82,"h":54.825,"l":54.81,"n":34,"o":54.825,"t":"2026-10-12T19:00:00Z","v":1754,"vw":54.816651},{"c":54.85,"h":54.85,"l":54.82,"n":57,"o":54.82,"t":"2026-10-12T19:15:00Z","v":3087,"vw":54.836682},{"c":54.835,"h":54.855,"l":54.835,"n":22,"o":54.84,"t":"2026-10-12T19:30:00Z","v":2066,"vw":54.840785},{"c":54.85,"h":54.91,"l":54.825,"n":237,"o":54.825,"t":"2026-10-12T19:45:00Z","v":17779,"vw":54.858519},{"c":54.89,"h":54.89,"l":54.89,"n":5,"o":54.89,"t":"2026-10-12T20:00:00Z","v":21226,"vw":54.89},{"c":55,"h":55,"l":54.95,"n":39,"o":54.95,"t":"2026-10-12T20:45:00Z","v":3035,"vw":54.966683},{"c":55.04,"h":55.04,"l":55.01,"n":25,"o":55.01,"t":"2026-10-12T21:00:00Z","v":322,"vw":55.03},{"c":55,"h":55,"l":54.95,"n":49,"o":54.95,"t":"2026-10-12T21:15:00Z","v":1005,"vw":54.975674},{"c":55.14,"h":55.19,"l":55.14,"n":52,"o":55.19,"t":"2026-10-12T21:30:00Z","v":1606,"vw":55.157936},{"c":54.59,"h":54.59,"l":54.55,"n":44,"o":54.55,"t":"2026-10-12T22:15:00Z","v":1975,"vw":54.572934},{"c":54.9,"h":55.03,"l":54.9,"n":36,"o":54.9,"t":"2026-10-12T22:30:00Z","v":2438,"vw":54.906341},{"c":55.31,"h":55.39,"l":55.3,"n":292,"o":55.34,"t":"2026-10-13T13:30:00Z","v":16103,"vw":55.343194},{"c":55.1596,"h":55.32,"l":55.1596,"n":280,"o":55.32,"t":"2026-10-13T13:45:00Z","v":55839,"vw":55.22163},{"c":55.115,"h":55.15,"l":55.09,"n":299,"o":55.15,"t":"2026-10-13T14:00:00Z","v":12252,"vw":55.117258},{"c":55.13,"h":55.14,"l":55.085,"n":317,"o":55.11,"t":"2026-10-13T14:15:00Z","v":15464,"vw":55.110671},{"c":55.145,"h":55.165,"l":55.12,"n":311,"o":55.15,"t":"2026-10-13T14:30:00Z","v":17046,"vw":55.144889},{"c":55.115,"h":55.165,"l":55.11,"n":160,"o":55.13,"t":"2026-10-13T14:45:00Z","v":11916,"vw":55.149103},{"c":55.16,"h":55.16,"l":55.09,"n":162,"o":55.115,"t":"2026-10-13T15:00:00Z","v":12398,"vw":55.125549},{"c":55.125,"h":55.155,"l":55.125,"n":89,"o":55.145,"t":"2026-10-13T15:15:00Z","v":9219,"vw":55.146943},{"c":55.085,"h":55.14,"l":55.075,"n":158,"o":55.125,"t":"2026-10-13T15:30:00Z","v":13925,"vw":55.105763},{"c":55.095,"h":55.095,"l":55.06,"n":111,"o":55.085,"t":"2026-10-13T15:45:00Z","v":9190,"vw":55.073895},{"c":55.085,"h":55.105,"l":55.055,"n":156,"o":55.095,"t":"2026-10-13T16:00:00Z","v":12906,"vw":55.075557},{"c":55.075,"h":55.095,"l":55.07,"n":63,"o":55.085,"t":"2026-10-13T16:15:00Z","v":6546,"vw":55.083873},{"c":55.075,"h":55.095,"l":55.055,"n":119,"o":55.075,"t":"2026-10-13T16:30:00Z","v":13979,"vw":55.064389},{"c":55.025,"h":55.065,"l":55.025,"n":92,"o":55.065,"t":"2026-10-13T16:45:00Z","v":8649,"vw":55.049526},{"c":55.035,"h":55.04,"l":55.005,"n":96,"o":55.02,"t":"2026-10-13T17:00:00Z","v":11929,"vw":55.01783},{"c":55.045,"h":55.055,"l":55.035,"n":112,"o":55.035,"t":"2026-10-13T17:15:00Z","v":11238,"vw":55.045332},{"c":55.065,"h":55.065,"l":55.035,"n":67,"o":55.035,"t":"2026-10-13T17:30:00Z","v":7393,"vw":55.047809},{"c":55.04,"h":55.06,"l":55.02,"n":164,"o":55.06,"t":"2026-10-13T17:45:00Z","v":14906,"vw":55.035687},{"c":55.135,"h":55.17,"l":55.045,"n":213,"o":55.045,"t":"2026-10-13T18:00:00Z","v":17390,"vw":55.106393},{"c":55.135,"h":55.135,"l":55.1,"n":93,"o":55.115,"t":"2026-10-13T18:15:00Z","v":8813,"vw":55.119569},{"c":55.135,"h":55.15,"l":55.095,"n":117,"o":55.135,"t":"2026-10-13T18:30:00Z","v":9380,"vw":55.121826},{"c":55.155,"h":55.17,"l":55.135,"n":149,"o":55.135,"t":"2026-10-13T18:45:00Z","v":13618,"vw":55.155762},{"c":55.155,"h":55.165,"l":55.155,"n":49,"o":55.16,"t":"2026-10-13T19:00:00Z","v":4398,"vw":55.157463},{"c":55.155,"h":55.155,"l":55.13,"n":154,"o":55.155,"t":"2026-10-13T19:15:00Z","v":13768,"vw":55.14564},{"c":55.16,"h":55.18,"l":55.155,"n":172,"o":55.155,"t":"2026-10-13T19:30:00Z","v":11652,"vw":55.168241},{"c":55.17,"h":55.18,"l":55.125,"n":374,"o":55.16,"t":"2026-10-13T19:45:00Z","v":31653,"vw":55.155253},{"c":55.15,"h":55.15,"l":55.15,"n":4,"o":55.15,"t":"2026-10-13T20:00:00Z","v":2068,"vw":55.15},{"c":54.675,"h":54.705,"l":54.61,"n":119,"o":54.61,"t":"2026-10-14T13:30:00Z","v":4512,"vw":54.658103},{"c":54.5,"h":54.66,"l":54.5,"n":222,"o":54.645,"t":"2026-10-14T13:45:00Z","v":13185,"vw":54.618678},{"c":54.47,"h":54.515,"l":54.435,"n":176,"o":54.485,"t":"2026-10-14T14:00:00Z","v":9782,"vw":54.50268},{"c":54.495,"h":54.51,"l":54.45,"n":133,"o":54.495,"t":"2026-10-14T14:15:00Z","v":7030,"vw":54.480939},{"c":54.56,"h":54.56,"l":54.49,"n":170,"o":54.51,"t":"2026-10-14T14:30:00Z","v":4889,"vw":54.519216},{"c":54.475,"h":54.535,"l":54.47,"n":48,"o":54.53,"t":"2026-10-14T14:45:00Z","v":1951,"vw":54.507813},{"c":54.445,"h":54.48,"l":54.405,"n":208,"o":54.48,"t":"2026-10-14T15:00:00Z","v":7655,"vw":54.439394},{"c":54.5,"h":54.5,"l":54.45,"n":54,"o":54.45,"t":"2026-10-14T15:15:00Z","v":3859,"vw":54.483393},{"c":54.46,"h":54.52,"l":54.455,"n":89,"o":54.51,"t":"2026-10-14T15:30:00Z","v":6497,"vw":54.476414},{"c":54.45,"h":54.48,"l":54.45,"n":39,"o":54.48,"t":"2026-10-14T15:45:00Z","v":786,"vw":54.47},{"c":54.415,"h":54.465,"l":54.415,"n":24,"o":54.465,"t":"2026-10-14T16:00:00Z","v":1316,"vw":54.434182},{"c":54.445,"h":54.445,"l":54.42,"n":23,"o":54.42,"t":"2026-10-14T16:15:00Z","v":1548,"vw":54.432515},{"c":54.455,"h":54.48,"l":54.445,"n":59,"o":54.46,"t":"2026-10-14T16:30:00Z","v":4162,"vw":54.45675},{"c":54.45,"h":54.4775,"l":54.45,"n":24,"o":54.4775,"t":"2026-10-14T16:45:00Z","v":1858,"vw":54.474024},{"c":54.475,"h":54.5,"l":54.465,"n":35,"o":54.5,"t":"2026-10-14T17:00:00Z","v":1465,"vw":54.475774},{"c":54.5,"h":54.5,"l":54.46,"n":78,"o":54.46,"t":"2026-10-14T17:15:00Z","v":3988,"vw":54.488657},{"c":54.47,"h":54.5,"l":54.465,"n":32,"o":54.5,"t":"2026-10-14T17:30:00Z","v":1201,"vw":54.474},{"c":54.44,"h":54.46,"l":54.395,"n":142,"o":54.455,"t":"2026-10-14T17:45:00Z","v":8665,"vw":54.434118},{"c":54.455,"h":54.46,"l":54.41,"n":42,"o":54.43,"t":"2026-10-14T18:00:00Z","v":2129,"vw":54.437231},{"c":54.54,"h":54.55,"l":54.475,"n":261,"o":54.475,"t":"2026-10-14T18:15:00Z","v":34559,"vw":54.522328},{"c":54.51,"h":54.54,"l":54.51,"n":76,"o":54.54,"t":"2026-10-14T18:30:00Z","v":2033,"vw":54.525588},{"c":54.5125,"h":54.5175,"l":54.48,"n":82,"o":54.5,"t":"2026-10-14T18:45:00Z","v":5510,"vw":54.500307},{"c":54.52,"h":54.525,"l":54.49,"n":110,"o":54.515,"t":"2026-10-14T19:00:00Z","v":8002,"vw":54.513311},{"c":54.53,"h":54.55,"l":54.505,"n":38,"o":54.505,"t":"2026-10-14T19:15:00Z","v":1187,"vw":54.519315},{"c":54.52,"h":54.53,"l":54.5,"n":115,"o":54.51,"t":"2026-10-14T19:30:00Z","v":4365,"vw":54.509606},{"c":54.59,"h":54.59,"l":54.51,"n":133,"o":54.51,"t":"2026-10-14T19:45:00Z","v":7812,"vw":54.554667},{"c":54.58,"h":54.58,"l":54.58,"n":5,"o":54.58,"t":"2026-10-14T20:00:00Z","v":1070,"vw":54.58},{"c":54.79,"h":54.86,"l":54.76,"n":288,"o":54.86,"t":"2026-10-15T13:30:00Z","v":12979,"vw":54.823831},{"c":54.75,"h":54.77,"l":54.705,"n":226,"o":54.725,"t":"2026-10-15T13:45:00Z","v":8441,"vw":54.727093},{"c":54.83,"h":54.865,"l":54.76,"n":316,"o":54.76,"t":"2026-10-15T14:00:00Z","v":13153,"vw":54.836233},{"c":54.81,"h":54.855,"l":54.79,"n":272,"o":54.81,"t":"2026-10-15T14:15:00Z","v":22352,"vw":54.834864},{"c":54.945,"h":54.99,"l":54.83,"n":466,"o":54.83,"t":"2026-10-15T14:30:00Z","v":38066,"vw":54.950027},{"c":55,"h":55.005,"l":54.915,"n":225,"o":54.94,"t":"2026-10-15T14:45:00Z","v":16337,"vw":54.973191},{"c":54.99,"h":55.03,"l":54.985,"n":268,"o":54.995,"t":"2026-10-15T15:00:00Z","v":11102,"vw":55.005382},{"c":54.935,"h":55.01,"l":54.935,"n":183,"o":54.99,"t":"2026-10-15T15:15:00Z","v":7612,"vw":54.973622},{"c":54.935,"h":54.97,"l":54.92,"n":79,"o":54.945,"t":"2026-10-15T15:30:00Z","v":3109,"vw":54.9384},{"c":54.945,"h":54.955,"l":54.93,"n":112,"o":54.955,"t":"2026-10-15T15:45:00Z","v":4822,"vw":54.942889},{"c":54.89,"h":54.94,"l":54.89,"n":47,"o":54.94,"t":"2026-10-15T16:00:00Z","v":1457,"vw":54.898},{"c":54.92,"h":54.92,"l":54.875,"n":55,"o":54.885,"t":"2026-10-15T16:15:00Z","v":1316,"vw":54.8825},{"c":54.9299,"h":54.955,"l":54.92,"n":128,"o":54.93,"t":"2026-10-15T16:30:00Z","v":5630,"vw":54.932876},{"c":54.905,"h":54.94,"l":54.895,"n":55,"o":54.94,"t":"2026-10-15T16:45:00Z","v":2057,"vw":54.909412},{"c":54.92,"h":54.92,"l":54.905,"n":28,"o":54.91,"t":"2026-10-15T17:00:00Z","v":741,"vw":54.9125},{"c":54.925,"h":54.94,"l":54.915,"n":17,"o":54.915,"t":"2026-10-15T17:15:00Z","v":998,"vw":54.922059},{"c":54.995,"h":54.995,"l":54.915,"n":14,"o":54.915,"t":"2026-10-15T17:30:00Z","v":1038,"vw":54.960964},{"c":55.02,"h":55.02,"l":54.99,"n":24,"o":55,"t":"2026-10-15T17:45:00Z","v":1328,"vw":55.002604},{"c":54.9899,"h":55.0275,"l":54.985,"n":95,"o":55.01,"t":"2026-10-15T18:00:00Z","v":6110,"vw":55.008502},{"c":55.01,"h":55.01,"l":55.01,"n":7,"o":55.01,"t":"2026-10-15T18:15:00Z","v":389,"vw":55.01},{"c":55.025,"h":55.035,"l":55.015,"n":38,"o":55.015,"t":"2026-10-15T18:30:00Z","v":8667,"vw":55.023525},{"c":55.02,"h":55.03,"l":55.01,"n":37,"o":55.03,"t":"2026-10-15T18:45:00Z","v":2276,"vw":55.017608},{"c":55.05,"h":55.05,"l":55.02,"n":76,"o":55.02,"t":"2026-10-15T19:00:00Z","v":4230,"vw":55.037416},{"c":55.08,"h":55.085,"l":55.02,"n":87,"o":55.02,"t":"2026-10-15T19:30:00Z","v":4079,"vw":55.057052},{"c":55.06,"h":55.11,"l":55.06,"n":244,"o":55.09,"t":"2026-10-15T19:45:00Z","v":13155,"vw":55.091659},{"c":55.08,"h":55.08,"l":55.08,"n":4,"o":55.08,"t":"2026-10-15T20:00:00Z","v":810,"vw":55.08},{"c":55.29,"h":55.29,"l":55.29,"n":1,"o":55.29,"t":"2026-10-16T12:15:00Z","v":614,"vw":55.29},{"c":55.34,"h":55.35,"l":55.29,"n":144,"o":55.3,"t":"2026-10-16T13:30:00Z","v":4790,"vw":55.320753},{"c":55.355,"h":55.38,"l":55.3,"n":148,"o":55.32,"t":"2026-10-16T13:45:00Z","v":8456,"vw":55.342992},{"c":55.335,"h":55.38,"l":55.3,"n":183,"o":55.345,"t":"2026-10-16T14:00:00Z","v":6909,"vw":55.338672},{"c":55.36,"h":55.36,"l":55.31,"n":87,"o":55.335,"t":"2026-10-16T14:15:00Z","v":3128,"vw":55.338276},{"c":55.315,"h":55.37,"l":55.29,"n":23,"o":55.35,"t":"2026-10-16T14:30:00Z","v":797,"vw":55.317871},{"c":55.38,"h":55.38,"l":55.315,"n":42,"o":55.32,"t":"2026-10-16T14:45:00Z","v":2674,"vw":55.3394},{"c":55.325,"h":55.38,"l":55.325,"n":149,"o":55.38,"t":"2026-10-16T15:00:00Z","v":13381,"vw":55.354812},{"c":55.255,"h":55.3,"l":55.25,"n":84,"o":55.3,"t":"2026-10-16T15:15:00Z","v":3251,"vw":55.281538},{"c":55.265,"h":55.29,"l":55.265,"n":77,"o":55.275,"t":"2026-10-16T15:30:00Z","v":3269,"vw":55.274074},{"c":55.11,"h":55.25,"l":55.11,"n":75,"o":55.235,"t":"2026-10-16T15:45:00Z","v":3216,"vw":55.218412},{"c":55.115,"h":55.115,"l":55.045,"n":81,"o":55.08,"t":"2026-10-16T16:00:00Z","v":3829,"vw":55.080938},{"c":55.095,"h":55.135,"l":55.095,"n":75,"o":55.135,"t":"2026-10-16T16:15:00Z","v":2400,"vw":55.112356},{"c":55.035,"h":55.055,"l":55.03,"n":26,"o":55.05,"t":"2026-10-16T16:30:00Z","v":1835,"vw":55.046472},{"c":55.01,"h":55.05,"l":54.99,"n":102,"o":55.05,"t":"2026-10-16T16:45:00Z","v":3605,"vw":55.016552},{"c":54.945,"h":55.03,"l":54.93,"n":64,"o":55.03,"t":"2026-10-16T17:00:00Z","v":1859,"vw":54.95125},{"c":54.97,"h":54.97,"l":54.91,"n":72,"o":54.92,"t":"2026-10-16T17:15:00Z","v":2224,"vw":54.928858},{"c":55.03,"h":55.09,"l":54.96,"n":215,"o":54.98,"t":"2026-10-16T17:30:00Z","v":9603,"vw":55.00909},{"c":54.98,"h":55.03,"l":54.98,"n":47,"o":55.03,"t":"2026-10-16T17:45:00Z","v":2571,"vw":55.011214},{"c":54.97,"h":54.97,"l":54.93,"n":81,"o":54.96,"t":"2026-10-16T18:00:00Z","v":2670,"vw":54.960578},{"c":54.94,"h":54.97,"l":54.91,"n":63,"o":54.97,"t":"2026-10-16T18:15:00Z","v":10893,"vw":54.916344},{"c":54.94,"h":54.96,"l":54.94,"n":28,"o":54.95,"t":"2026-10-16T18:30:00Z","v":704,"vw":54.948},{"c":54.91,"h":54.9275,"l":54.87,"n":63,"o":54.9275,"t":"2026-10-16T18:45:00Z","v":2648,"vw":54.89305},{"c":54.93,"h":54.93,"l":54.86,"n":164,"o":54.895,"t":"2026-10-16T19:00:00Z","v":13477,"vw":54.887154},{"c":54.94,"h":54.95,"l":54.905,"n":70,"o":54.945,"t":"2026-10-16T19:15:00Z","v":2922,"vw":54.936732},{"c":54.895,"h":54.97,"l":54.895,"n":215,"o":54.97,"t":"2026-10-16T19:30:00Z","v":9058,"vw":54.924303},{"c":54.985,"h":54.985,"l":54.9,"n":196,"o":54.9,"t":"2026-10-16T19:45:00Z","v":9013,"vw":54.946921},{"c":55,"h":55,"l":55,"n":7,"o":55,"t":"2026-10-16T20:00:00Z","v":2616,"vw":55},{"c":55.08,"h":55.15,"l":55.065,"n":323,"o":55.12,"t":"2026-10-19T13:30:00Z","v":14933,"vw":55.113914},{"c":55.1,"h":55.1,"l":55.07,"n":62,"o":55.07,"t":"2026-10-19T13:45:00Z","v":1370,"vw":55.086667},{"c":55.06,"h":55.125,"l":55.05,"n":108,"o":55.125,"t":"2026-10-19T14:00:00Z","v":6714,"vw":55.061522},{"c":55.08,"h":55.145,"l":55.07,"n":93,"o":55.095,"t":"2026-10-19T14:15:00Z","v":4298,"vw":55.11966},{"c":55.03,"h":55.06,"l":55.01,"n":195,"o":55.06,"t":"2026-10-19T14:30:00Z","v":11384,"vw":55.030186},{"c":55.01,"h":55.045,"l":55.005,"n":70,"o":55.03,"t":"2026-10-19T14:45:00Z","v":4117,"vw":55.024336},{"c":55.01,"h":55.02,"l":54.985,"n":157,"o":55.02,"t":"2026-10-19T15:00:00Z","v":7555,"vw":55.007975},{"c":55.115,"h":55.115,"l":55.0275,"n":85,"o":55.0275,"t":"2026-10-19T15:15:00Z","v":5316,"vw":55.054603},{"c":55.1,"h":55.12,"l":55.075,"n":198,"o":55.105,"t":"2026-10-19T15:30:00Z","v":12712,"vw":55.090418},{"c":55.07,"h":55.09,"l":55.06,"n":201,"o":55.075,"t":"2026-10-19T15:45:00Z","v":13400,"vw":55.075758},{"c":55.01,"h":55.045,"l":54.975,"n":100,"o":55.045,"t":"2026-10-19T16:00:00Z","v":6096,"vw":55.008109},{"c":54.995,"h":55.005,"l":54.99,"n":68,"o":55,"t":"2026-10-19T16:15:00Z","v":2754,"vw":54.994766},{"c":54.98,"h":54.99,"l":54.97,"n":81,"o":54.99,"t":"2026-10-19T16:30:00Z","v":3840,"vw":54.98313},{"c":54.96,"h":54.97,"l":54.945,"n":50,"o":54.97,"t":"2026-10-19T16:45:00Z","v":2983,"vw":54.958526},{"c":54.9,"h":54.935,"l":54.89,"n":121,"o":54.93,"t":"2026-10-19T17:00:00Z","v":7005,"vw":54.917851},{"c":54.935,"h":54.94,"l":54.895,"n":66,"o":54.905,"t":"2026-10-19T17:15:00Z","v":5334,"vw":54.92103},{"c":54.95,"h":54.965,"l":54.925,"n":60,"o":54.94,"t":"2026-10-19T17:30:00Z","v":1507,"vw":54.94068},{"c":54.935,"h":54.94,"l":54.895,"n":79,"o":54.93,"t":"2026-10-19T17:45:00Z","v":3382,"vw":54.919014},{"c":54.94,"h":54.945,"l":54.92,"n":95,"o":54.945,"t":"2026-10-19T18:00:00Z","v":5512,"vw":54.932723},{"c":54.905,"h":54.95,"l":54.905,"n":189,"o":54.95,"t":"2026-10-19T18:15:00Z","v":11490,"vw":54.936684},{"c":54.93,"h":54.93,"l":54.895,"n":103,"o":54.915,"t":"2026-10-19T18:30:00Z","v":6961,"vw":54.920558},{"c":54.9325,"h":54.9569,"l":54.9325,"n":77,"o":54.935,"t":"2026-10-19T18:45:00Z","v":5748,"vw":54.946774},{"c":54.91,"h":54.95,"l":54.895,"n":125,"o":54.94,"t":"2026-10-19T19:00:00Z","v":7865,"vw":54.91733},{"c":54.945,"h":54.95,"l":54.92,"n":115,"o":54.92,"t":"2026-10-19T19:15:00Z","v":9178,"vw":54.938449},{"c":54.955,"h":54.97,"l":54.94,"n":121,"o":54.94,"t":"2026-10-19T19:30:00Z","v":6663,"vw":54.957568},{"c":54.93,"h":54.965,"l":54.905,"n":241,"o":54.955,"t":"2026-10-19T19:45:00Z","v":18110,"vw":54.930279},{"c":54.95,"h":54.95,"l":54.95,"n":2,"o":54.95,"t":"2026-10-19T20:00:00Z","v":1727,"vw":54.95},{"c":55.04,"h":55.04,"l":55.04,"n":1,"o":55.04,"t":"2026-10-20T08:30:00Z","v":5150,"vw":55.04},{"c":55.265,"h":55.29,"l":55.1,"n":134,"o":55.14,"t":"2026-10-20T13:30:00Z","v":9309,"vw":55.206788},{"c":55.31,"h":55.34,"l":55.26,"n":137,"o":55.26,"t":"2026-10-20T13:45:00Z","v":8788,"vw":55.319634},{"c":55.36,"h":55.36,"l":55.26,"n":128,"o":55.31,"t":"2026-10-20T14:00:00Z","v":4284,"vw":55.279901},{"c":55.61,"h":55.62,"l":55.35,"n":186,"o":55.35,"t":"2026-10-20T14:15:00Z","v":9157,"vw":55.564948},{"c":55.635,"h":55.645,"l":55.575,"n":266,"o":55.625,"t":"2026-10-20T14:30:00Z","v":18039,"vw":55.629475},{"c":55.565,"h":55.625,"l":55.535,"n":322,"o":55.62,"t":"2026-10-20T14:45:00Z","v":20565,"vw":55.586076},{"c":55.4,"h":55.57,"l":55.4,"n":272,"o":55.555,"t":"2026-10-20T15:00:00Z","v":8379,"vw":55.502254},{"c":55.43,"h":55.495,"l":55.43,"n":168,"o":55.44,"t":"2026-10-20T15:15:00Z","v":35820,"vw":55.443719},{"c":55.45,"h":55.45,"l":55.325,"n":165,"o":55.41,"t":"2026-10-20T15:30:00Z","v":5252,"vw":55.377625},{"c":55.44,"h":55.45,"l":55.4331,"n":54,"o":55.45,"t":"2026-10-20T15:45:00Z","v":2000,"vw":55.439394},{"c":55.415,"h":55.455,"l":55.39,"n":39,"o":55.435,"t":"2026-10-20T16:00:00Z","v":1373,"vw":55.426363},{"c":55.41,"h":55.42,"l":55.395,"n":36,"o":55.395,"t":"2026-10-20T16:15:00Z","v":1251,"vw":55.408479},{"c":55.44,"h":55.4575,"l":55.41,"n":104,"o":55.41,"t":"2026-10-20T16:30:00Z","v":7028,"vw":55.436335},{"c":55.385,"h":55.435,"l":55.38,"n":72,"o":55.43,"t":"2026-10-20T16:45:00Z","v":4847,"vw":55.404899},{"c":55.375,"h":55.395,"l":55.35,"n":129,"o":55.375,"t":"2026-10-20T17:00:00Z","v":4462,"vw":55.369383},{"c":55.42,"h":55.435,"l":55.375,"n":87,"o":55.385,"t":"2026-10-20T17:15:00Z","v":4231,"vw":55.397201},{"c":55.455,"h":55.455,"l":55.425,"n":60,"o":55.425,"t":"2026-10-20T17:30:00Z","v":2735,"vw":55.440084},{"c":55.45,"h":55.4697,"l":55.45,"n":24,"o":55.465,"t":"2026-10-20T17:45:00Z","v":791,"vw":55.463737},{"c":55.45,"h":55.465,"l":55.44,"n":76,"o":55.455,"t":"2026-10-20T18:00:00Z","v":5154,"vw":55.451126},{"c":55.435,"h":55.435,"l":55.435,"n":7,"o":55.435,"t":"2026-10-20T18:15:00Z","v":322,"vw":55.435},{"c":55.395,"h":55.425,"l":55.395,"n":32,"o":55.425,"t":"2026-10-20T18:30:00Z","v":1481,"vw":55.41375},{"c":55.435,"h":55.435,"l":55.415,"n":28,"o":55.415,"t":"2026-10-20T18:45:00Z","v":2251,"vw":55.424553},{"c":55.4101,"h":55.455,"l":55.4101,"n":52,"o":55.435,"t":"2026-10-20T19:00:00Z","v":2278,"vw":55.436082},{"c":55.42,"h":55.42,"l":55.39,"n":33,"o":55.415,"t":"2026-10-20T19:15:00Z","v":1319,"vw":55.410561},{"c":55.41,"h":55.42,"l":55.39,"n":140,"o":55.415,"t":"2026-10-20T19:30:00Z","v":5481,"vw":55.407115},{"c":55.415,"h":55.425,"l":55.395,"n":172,"o":55.41,"t":"2026-10-20T19:45:00Z","v":6137,"vw":55.413784},{"c":55.43,"h":55.43,"l":55.43,"n":5,"o":55.43,"t":"2026-10-20T20:00:00Z","v":1281,"vw":55.43},{"c":55.6399,"h":55.642,"l":55.47,"n":17,"o":55.47,"t":"2026-10-20T21:30:00Z","v":2490,"vw":55.555738},{"c":55.642,"h":55.642,"l":55.47,"n":11,"o":55.47,"t":"2026-10-20T21:45:00Z","v":1850,"vw":55.556},{"c":55.56,"h":55.71,"l":55.52,"n":270,"o":55.71,"t":"2026-10-21T13:30:00Z","v":17737,"vw":55.578174},{"c":55.56,"h":55.585,"l":55.54,"n":157,"o":55.55,"t":"2026-10-21T13:45:00Z","v":9865,"vw":55.566176},{"c":55.5,"h":55.54,"l":55.46,"n":101,"o":55.535,"t":"2026-10-21T14:00:00Z","v":4838,"vw":55.509564},{"c":55.46,"h":55.49,"l":55.46,"n":117,"o":55.49,"t":"2026-10-21T14:15:00Z","v":3792,"vw":55.469811},{"c":55.44,"h":55.49,"l":55.43,"n":134,"o":55.49,"t":"2026-10-21T14:30:00Z","v":5051,"vw":55.463368},{"c":55.455,"h":55.4709,"l":55.445,"n":66,"o":55.455,"t":"2026-10-21T14:45:00Z","v":2122,"vw":55.46242},{"c":55.455,"h":55.465,"l":55.425,"n":89,"o":55.46,"t":"2026-10-21T15:00:00Z","v":5112,"vw":55.449856},{"c":55.535,"h":55.54,"l":55.46,"n":113,"o":55.46,"t":"2026-10-21T15:15:00Z","v":5035,"vw":55.49152},{"c":55.505,"h":55.56,"l":55.5,"n":295,"o":55.545,"t":"2026-10-21T15:30:00Z","v":19768,"vw":55.530832},{"c":55.515,"h":55.515,"l":55.51,"n":13,"o":55.51,"t":"2026-10-21T15:45:00Z","v":888,"vw":55.51202},{"c":55.48,"h":55.51,"l":55.465,"n":120,"o":55.5,"t":"2026-10-21T16:00:00Z","v":7364,"vw":55.491076},{"c":55.49,"h":55.495,"l":55.47,"n":90,"o":55.48,"t":"2026-10-21T16:15:00Z","v":5083,"vw":55.486916},{"c":55.53,"h":55.58,"l":55.47,"n":243,"o":55.505,"t":"2026-10-21T16:30:00Z","v":15872,"vw":55.509804},{"c":55.5,"h":55.525,"l":55.495,"n":135,"o":55.525,"t":"2026-10-21T16:45:00Z","v":7667,"vw":55.508004},{"c":55.51,"h":55.525,"l":55.485,"n":55,"o":55.5,"t":"2026-10-21T17:00:00Z","v":3573,"vw":55.507553},{"c":55.515,"h":55.52,"l":55.5,"n":33,"o":55.52,"t":"2026-10-21T17:15:00Z","v":1526,"vw":55.511364},{"c":55.535,"h":55.535,"l":55.505,"n":67,"o":55.515,"t":"2026-10-21T17:30:00Z","v":4316,"vw":55.52523},{"c":55.535,"h":55.535,"l":55.51,"n":34,"o":55.52,"t":"2026-10-21T17:45:00Z","v":2258,"vw":55.528775},{"c":55.515,"h":55.54,"l":55.515,"n":29,"o":55.535,"t":"2026-10-21T18:00:00Z","v":2808,"vw":55.525753},{"c":55.515,"h":55.53,"l":55.515,"n":18,"o":55.53,"t":"2026-10-21T18:15:00Z","v":1468,"vw":55.519286},{"c":55.525,"h":55.525,"l":55.515,"n":11,"o":55.515,"t":"2026-10-21T18:30:00Z","v":406,"vw":55.519918},{"c":55.335,"h":55.51,"l":55.335,"n":131,"o":55.51,"t":"2026-10-21T18:45:00Z","v":4083,"vw":55.455386},{"c":55.33,"h":55.34,"l":55.24,"n":409,"o":55.31,"t":"2026-10-21T19:00:00Z","v":28913,"vw":55.287416},{"c":55.43,"h":55.43,"l":55.325,"n":236,"o":55.325,"t":"2026-10-21T19:15:00Z","v":13910,"vw":55.358845},{"c":55.45,"h":55.455,"l":55.43,"n":71,"o":55.43,"t":"2026-10-21T19:30:00Z","v":2688,"vw":55.452093},{"c":55.485,"h":55.5,"l":55.47,"n":187,"o":55.47,"t":"2026-10-21T19:45:00Z","v":8101,"vw":55.484193},{"c":55.5,"h":55.5,"l":55.5,"n":5,"o":55.5,"t":"2026-10-21T20:00:00Z","v":1663,"vw":55.5},{"c":55.11,"h":55.175,"l":55.11,"n":70,"o":55.14,"t":"2026-10-22T13:30:00Z","v":5045,"vw":55.152491},{"c":55.16,"h":55.165,"l":55.1,"n":139,"o":55.105,"t":"2026-10-22T13:45:00Z","v":9695,"vw":55.136701},{"c":55.11,"h":55.14,"l":55.1,"n":87,"o":55.14,"t":"2026-10-22T14:00:00Z","v":6996,"vw":55.116769},{"c":55.01,"h":55.0984,"l":55.005,"n":38,"o":55.06,"t":"2026-10-22T14:15:00Z","v":2290,"vw":55.04857},{"c":54.97,"h":55.015,"l":54.925,"n":82,"o":55.01,"t":"2026-10-22T14:30:00Z","v":5085,"vw":54.972423},{"c":54.955,"h":54.97,"l":54.93,"n":94,"o":54.945,"t":"2026-10-22T14:45:00Z","v":9812,"vw":54.946133},{"c":54.94,"h":54.98,"l":54.925,"n":132,"o":54.97,"t":"2026-10-22T15:00:00Z","v":10489,"vw":54.945018},{"c":54.94,"h":55.005,"l":54.94,"n":33,"o":54.94,"t":"2026-10-22T15:15:00Z","v":3473,"vw":54.970843},{"c":54.995,"h":54.995,"l":54.93,"n":110,"o":54.945,"t":"2026-10-22T15:30:00Z","v":8828,"vw":54.951775},{"c":55.03,"h":55.06,"l":55.02,"n":56,"o":55.035,"t":"2026-10-22T15:45:00Z","v":13402,"vw":55.049967},{"c":55.06,"h":55.07,"l":55.015,"n":81,"o":55.03,"t":"2026-10-22T16:00:00Z","v":5393,"vw":55.038853},{"c":55.065,"h":55.11,"l":55.065,"n":82,"o":55.11,"t":"2026-10-22T16:15:00Z","v":5941,"vw":55.095724},{"c":55.025,"h":55.065,"l":55,"n":72,"o":55.055,"t":"2026-10-22T16:30:00Z","v":6467,"vw":55.04866},{"c":55.055,"h":55.055,"l":54.975,"n":70,"o":55.015,"t":"2026-10-22T16:45:00Z","v":4696,"vw":55.016444},{"c":54.97,"h":55.04,"l":54.97,"n":52,"o":55.04,"t":"2026-10-22T17:00:00Z","v":2824,"vw":55.004318},{"c":55.025,"h":55.025,"l":55.01,"n":17,"o":55.01,"t":"2026-10-22T17:15:00Z","v":1754,"vw":55.018647},{"c":55.035,"h":55.035,"l":55.025,"n":6,"o":55.035,"t":"2026-10-22T17:30:00Z","v":432,"vw":55.0325},{"c":55.035,"h":55.035,"l":55.01,"n":15,"o":55.01,"t":"2026-10-22T17:45:00Z","v":1847,"vw":55.029444},{"c":55.02,"h":55.025,"l":54.99,"n":10,"o":55.025,"t":"2026-10-22T18:00:00Z","v":446,"vw":55.0125},{"c":55.015,"h":55.0301,"l":55.015,"n":8,"o":55.03,"t":"2026-10-22T18:15:00Z","v":502,"vw":55.026817},{"c":54.985,"h":55,"l":54.9699,"n":33,"o":55,"t":"2026-10-22T18:30:00Z","v":4506,"vw":54.977611},{"c":54.955,"h":54.99,"l":54.945,"n":64,"o":54.99,"t":"2026-10-22T18:45:00Z","v":5507,"vw":54.960072},{"c":54.985,"h":55.01,"l":54.93,"n":138,"o":54.95,"t":"2026-10-22T19:00:00Z","v":15802,"vw":54.952289},{"c":55,"h":55.01,"l":54.975,"n":93,"o":54.98,"t":"2026-10-22T19:15:00Z","v":7995,"vw":54.985817},{"c":54.97,"h":55.015,"l":54.965,"n":143,"o":55.005,"t":"2026-10-22T19:30:00Z","v":14935,"vw":55.001993},{"c":55.01,"h":55.04,"l":54.9599,"n":257,"o":54.965,"t":"2026-10-22T19:45:00Z","v":22742,"vw":55.000416},{"c":55,"h":55,"l":55,"n":6,"o":55,"t":"2026-10-22T20:00:00Z","v":950,"vw":55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31769330356582715,"strike":65.20838798703336,"iv":0.4390935803345439,"gamma":0.025094679076516822,"theta":-0.02140172777133769,"vega":0.026732523948142184,"rho":0.003906613253353094,"breakevenPct":19.13832961927124},{"delta":0.15,"premium":0.375,"strike":60.94763775335494,"iv":0.325463731092249,"gamma":0.04645332719191351,"theta":-0.021287162286816368,"vega":0.03604021648767134,"rho":0.005866194258909789,"breakevenPct":11.495705006099893},{"delta":0.2,"premium":0.4144003323771239,"strike":58.78800664754248,"iv":0.25201303803546277,"gamma":0.07515818109188832,"theta":-0.020058312959179446,"vega":0.04324670315958003,"rho":0.0077793346012604,"breakevenPct":7.640739963490188},{"delta":0.25,"premium":0.41163873982251764,"strike":57.26722520354965,"iv":0.18455255981720117,"gamma":0.11224953515688313,"theta":-0.017241760898545875,"vega":0.048984170959403724,"rho":0.009655721486008842,"breakevenPct":4.8706617152221146},{"delta":0.3,"premium":0.5280302339939783,"strike":56.74242441501505,"iv":0.17930125473893363,"gamma":0.12334080847266309,"theta":-0.01839321717741393,"vega":0.05303471369011613,"rho":0.011677920654181955,"breakevenPct":4.128099361834602},{"delta":0.35,"premium":0.6741767723827684,"strike":56.37705806904308,"iv":0.18525536165874976,"gamma":0.12676560745265172,"theta":-0.02021742132238739,"vega":0.056462512070964484,"rho":0.013750983696460892,"breakevenPct":3.729517893501542},{"delta":0.4,"premium":0.8203233107715587,"strike":56.0116917230711,"iv":0.19120946857856588,"gamma":0.13019040643264038,"theta":-0.02204162546736085,"vega":0.05989031045181285,"rho":0.015824046738739835,"breakevenPct":3.330936425168481},{"delta":0.45,"premium":1.1414615384615385,"strike":55.62769230769231,"iv":0.21589784615384616,"gamma":0.11890738461538461,"theta":-0.02515292307692308,"vega":0.06063292307692308,"rho":0.01783777246980708,"breakevenPct":3.2166433566433583},{"delta":0.5,"premium":1.4683846153846154,"strike":55.24307692307692,"iv":0.24120553846153847,"gamma":0.10713815384615384,"theta":-0.028306769230769233,"vega":0.06128676923076923,"rho":0.019849536636867327,"breakevenPct":3.1117482517482493},{"delta":0.55,"premium":1.7651960784313727,"strike":54.819607843137256,"iv":0.2556305882352941,"gamma":0.0993392156862745,"theta":-0.02997529411764706,"vega":0.061086666666666664,"rho":0.02185641000400347,"breakevenPct":2.881461675579317},{"delta":0.6,"premium":2.0102941176470583,"strike":54.32941176470588,"iv":0.25136588235294116,"gamma":0.09835882352941176,"theta":-0.02909294117647059,"vega":0.05942,"rho":0.023854883953878636,"breakevenPct":2.435828877005343},{"delta":0.65,"premium":2.2375702811244977,"strike":53.86827309236948,"iv":0.24377100401606427,"gamma":0.09730481927710843,"theta":-0.027630602409638556,"vega":0.05699590361445783,"rho":0.025866629716189273,"breakevenPct":2.0106243154435877},{"delta":0.7,"premium":2.4283333333333332,"strike":53.46666666666667,"iv":0.22935333333333335,"gamma":0.0961,"theta":-0.024980000000000002,"vega":0.053020000000000005,"rho":0.02790556650885549,"breakevenPct":1.6272727272727239},{"delta":0.75,"premium":2.619096385542169,"strike":53.06506024096385,"iv":0.21493566265060243,"gamma":0.09489518072289158,"theta":-0.022329397590361445,"vega":0.04904409638554216,"rho":0.02994450330152171,"breakevenPct":1.2439211391018592},{"delta":0.8,"premium":3.1587857142857154,"strike":52.40142857142857,"iv":0.2228954285714286,"gamma":0.08087299999999997,"theta":-0.02088242857142857,"vega":0.04307271428571428,"rho":0.03180432602752997,"breakevenPct":1.0185714285714271},{"delta":0.85,"premium":3.903893442622951,"strike":51.55122950819672,"iv":0.23796762295081966,"gamma":0.06325286885245901,"theta":-0.019302459016393443,"vega":0.0359547131147541,"rho":0.033529916421548976,"breakevenPct":0.8274962742175844},{"delta":0.9,"premium":5.796616541353381,"strike":49.59398496240602,"iv":0.3066624060150374,"gamma":0.0373045112781955,"theta":-0.019130075187969914,"vega":0.027196240601503753,"rho":0.034407194688570814,"breakevenPct":0.7101845522898187}],"put":[{"delta":0.1,"premium":0.375,"strike":46.788921539275044,"iv":0.4841663978408997,"gamma":0.023494775694645767,"theta":-0.02202366307316235,"vega":0.027129555708421536,"rho":-0.00487017212927786,"breakevenPct":15.611051746772649},{"delta":0.15,"premium":0.4282035300668284,"strike":50.06407060133657,"iv":0.34622479404993206,"gamma":0.04418060174016521,"theta":-0.020190055962993503,"vega":0.03582748562030314,"rho":-0.00727523550078636,"breakevenPct":9.752968961327749},{"delta":0.2,"premium":0.6949687438986698,"strike":50.97402176035245,"iv":0.36890027211774457,"gamma":0.05405900609142086,"theta":-0.026582077548278647,"vega":0.043230720485473016,"rho":-0.009754858136231132,"breakevenPct":8.583539970084031},{"delta":0.25,"premium":0.5236279058242456,"strike":53.15173523972961,"iv":0.21059420316662736,"gamma":0.0964682577368079,"theta":-0.01615501734045658,"vega":0.048557721412722875,"rho":-0.012152788228209066,"breakevenPct":4.312532120172063},{"delta":0.3,"premium":0.751656067187254,"strike":53.5025477956727,"iv":0.23106806455346468,"gamma":0.09532340342051018,"theta":-0.019399427042501007,"vega":0.052710855650637316,"rho":-0.01445928578213779,"breakevenPct":4.089287766390101},{"delta":0.35,"premium":0.9796842285502623,"strike":53.85336035161579,"iv":0.251541925940302,"gamma":0.09417854910421246,"theta":-0.02264383674454543,"vega":0.056863989888551764,"rho":-0.016765783336066518,"breakevenPct":3.866043412608138},{"delta":0.4,"premium":1.1202800829875519,"strike":54.301867219917014,"iv":0.2455801867219917,"gamma":0.10194097510373445,"theta":-0.022671784232365145,"vega":0.05950560165975104,"rho":-0.019099077896900882,"breakevenPct":3.306205205582803},{"delta":0.45,"premium":1.1980809128630707,"strike":54.82053941908714,"iv":0.2206320539419087,"gamma":0.11610072614107884,"theta":-0.020389626556016595,"vega":0.06106161825726141,"rho":-0.021451618418021425,"breakevenPct":2.5046208977744273},{"delta":0.5,"premium":1.448024459078081,"strike":55.30761994355598,"iv":0.22092097836312324,"gamma":0.11607808090310441,"theta":-0.020246001881467544,"vega":0.06135390404515522,"rho":-0.023833224165464944,"breakevenPct":2.073462755494744},{"delta":0.55,"premium":1.7890404515522111,"strike":55.77798682972719,"iv":0.23456161806208845,"gamma":0.108552210724365,"theta":-0.021233772342427095,"vega":0.06097761053621825,"rho":-0.02623020692866955,"breakevenPct":1.8382793124091379},{"delta":0.6,"premium":1.9824945295404814,"strike":56.14442013129103,"iv":0.22947527352297592,"gamma":0.10794617067833698,"theta":-0.019836980306345734,"vega":0.05903807439824945,"rho":-0.02856089175385306,"breakevenPct":1.5237716331808273},{"delta":0.65,"premium":2.0440371991247264,"strike":56.41794310722101,"iv":0.20764814004376364,"gamma":0.11352603938730854,"theta":-0.016308533916849013,"vega":0.05570109409190371,"rho":-0.030832310240502567,"breakevenPct":1.1383528943704002},{"delta":0.7,"premium":2.1055798687089715,"strike":56.691466083150985,"iv":0.18582100656455144,"gamma":0.11910590809628009,"theta":-0.0127800875273523,"vega":0.052364113785557984,"rho":-0.03310372872715207,"breakevenPct":0.7529341555599743},{"delta":0.75,"premium":2.1671225382932167,"strike":56.96498905908096,"iv":0.16399387308533916,"gamma":0.12468577680525166,"theta":-0.009251641137855577,"vega":0.04902713347921225,"rho":-0.035375147213801576,"breakevenPct":0.36751541674954735},{"delta":0.8,"premium":2.531491575817642,"strike":57.43211100099108,"iv":0.1618049554013875,"gamma":0.10988721506442019,"theta":-0.006898711595639244,"vega":0.0427232903865213,"rho":-0.03773328148546255,"breakevenPct":0.18069195423010762},{"delta":0.85,"premium":2.9403121902874134,"strike":57.927651139742316,"iv":0.16249871159563925,"gamma":0.09209732408325073,"theta":-0.004718334985133795,"vega":0.035983944499504456,"rho":-0.04010414467969402,"breakevenPct":0.023020091900170736},{"delta":0.9,"premium":4.704719764011799,"strike":59.73156342182891,"iv":0.21593834808259582,"gamma":0.05254218289085546,"theta":-0.004469911504424776,"vega":0.027120943952802356,"rho":-0.043401699289455996,"breakevenPct":0.04880665057656286}]},"raw":{"call":[{"delta":0.1,"premium":0.31769330356582715,"strike":65.20838798703336,"iv":0.4390935803345439,"gamma":0.025094679076516822,"theta":-0.02140172777133769,"vega":0.026732523948142184,"rho":0.003906613253353094,"breakevenPct":19.13832961927124},{"delta":0.15,"premium":0.375,"strike":60.94763775335494,"iv":0.325463731092249,"gamma":0.04645332719191351,"theta":-0.021287162286816368,"vega":0.03604021648767134,"rho":0.005866194258909789,"breakevenPct":11.495705006099893},{"delta":0.2,"premium":0.4144003323771239,"strike":58.78800664754248,"iv":0.25201303803546277,"gamma":0.07515818109188832,"theta":-0.020058312959179446,"vega":0.04324670315958003,"rho":0.0077793346012604,"breakevenPct":7.640739963490188},{"delta":0.25,"premium":0.41163873982251764,"strike":57.26722520354965,"iv":0.18455255981720117,"gamma":0.11224953515688313,"theta":-0.017241760898545875,"vega":0.048984170959403724,"rho":0.009655721486008842,"breakevenPct":4.8706617152221146},{"delta":0.3,"premium":0.5280302339939783,"strike":56.74242441501505,"iv":0.17930125473893363,"gamma":0.12334080847266309,"theta":-0.01839321717741393,"vega":0.05303471369011613,"rho":0.011677920654181955,"breakevenPct":4.128099361834602},{"delta":0.35,"premium":0.6741767723827684,"strike":56.37705806904308,"iv":0.18525536165874976,"gamma":0.12676560745265172,"theta":-0.02021742132238739,"vega":0.056462512070964484,"rho":0.013750983696460892,"breakevenPct":3.729517893501542},{"delta":0.4,"premium":0.8203233107715587,"strike":56.0116917230711,"iv":0.19120946857856588,"gamma":0.13019040643264038,"theta":-0.02204162546736085,"vega":0.05989031045181285,"rho":0.015824046738739835,"breakevenPct":3.330936425168481},{"delta":0.45,"premium":1.1414615384615385,"strike":55.62769230769231,"iv":0.21589784615384616,"gamma":0.11890738461538461,"theta":-0.02515292307692308,"vega":0.06063292307692308,"rho":0.01783777246980708,"breakevenPct":3.2166433566433583},{"delta":0.5,"premium":1.4683846153846154,"strike":55.24307692307692,"iv":0.24120553846153847,"gamma":0.10713815384615384,"theta":-0.028306769230769233,"vega":0.06128676923076923,"rho":0.019849536636867327,"breakevenPct":3.1117482517482493},{"delta":0.55,"premium":1.7651960784313727,"strike":54.819607843137256,"iv":0.2556305882352941,"gamma":0.0993392156862745,"theta":-0.02997529411764706,"vega":0.061086666666666664,"rho":0.02185641000400347,"breakevenPct":2.881461675579317},{"delta":0.6,"premium":2.0102941176470583,"strike":54.32941176470588,"iv":0.25136588235294116,"gamma":0.09835882352941176,"theta":-0.02909294117647059,"vega":0.05942,"rho":0.023854883953878636,"breakevenPct":2.435828877005343},{"delta":0.65,"premium":2.2375702811244977,"strike":53.86827309236948,"iv":0.24377100401606427,"gamma":0.09730481927710843,"theta":-0.027630602409638556,"vega":0.05699590361445783,"rho":0.025866629716189273,"breakevenPct":2.0106243154435877},{"delta":0.7,"premium":2.4283333333333332,"strike":53.46666666666667,"iv":0.22935333333333335,"gamma":0.0961,"theta":-0.024980000000000002,"vega":0.053020000000000005,"rho":0.02790556650885549,"breakevenPct":1.6272727272727239},{"delta":0.75,"premium":2.619096385542169,"strike":53.06506024096385,"iv":0.21493566265060243,"gamma":0.09489518072289158,"theta":-0.022329397590361445,"vega":0.04904409638554216,"rho":0.02994450330152171,"breakevenPct":1.2439211391018592},{"delta":0.8,"premium":3.1587857142857154,"strike":52.40142857142857,"iv":0.2228954285714286,"gamma":0.08087299999999997,"theta":-0.02088242857142857,"vega":0.04307271428571428,"rho":0.03180432602752997,"breakevenPct":1.0185714285714271},{"delta":0.85,"premium":3.903893442622951,"strike":51.55122950819672,"iv":0.23796762295081966,"gamma":0.06325286885245901,"theta":-0.019302459016393443,"vega":0.0359547131147541,"rho":0.033529916421548976,"breakevenPct":0.8274962742175844},{"delta":0.9,"premium":5.796616541353381,"strike":49.59398496240602,"iv":0.3066624060150374,"gamma":0.0373045112781955,"theta":-0.019130075187969914,"vega":0.027196240601503753,"rho":0.034407194688570814,"breakevenPct":0.7101845522898187}],"put":[{"delta":0.1,"premium":0.375,"strike":46.788921539275044,"iv":0.4841663978408997,"gamma":0.023494775694645767,"theta":-0.02202366307316235,"vega":0.027129555708421536,"rho":-0.00487017212927786,"breakevenPct":15.611051746772649},{"delta":0.15,"premium":0.4282035300668284,"strike":50.06407060133657,"iv":0.34622479404993206,"gamma":0.04418060174016521,"theta":-0.020190055962993503,"vega":0.03582748562030314,"rho":-0.00727523550078636,"breakevenPct":9.752968961327749},{"delta":0.2,"premium":0.6949687438986698,"strike":50.97402176035245,"iv":0.36890027211774457,"gamma":0.05405900609142086,"theta":-0.026582077548278647,"vega":0.043230720485473016,"rho":-0.009754858136231132,"breakevenPct":8.583539970084031},{"delta":0.25,"premium":0.5236279058242456,"strike":53.15173523972961,"iv":0.21059420316662736,"gamma":0.0964682577368079,"theta":-0.01615501734045658,"vega":0.048557721412722875,"rho":-0.012152788228209066,"breakevenPct":4.312532120172063},{"delta":0.3,"premium":0.751656067187254,"strike":53.5025477956727,"iv":0.23106806455346468,"gamma":0.09532340342051018,"theta":-0.019399427042501007,"vega":0.052710855650637316,"rho":-0.01445928578213779,"breakevenPct":4.089287766390101},{"delta":0.35,"premium":0.9796842285502623,"strike":53.85336035161579,"iv":0.251541925940302,"gamma":0.09417854910421246,"theta":-0.02264383674454543,"vega":0.056863989888551764,"rho":-0.016765783336066518,"breakevenPct":3.866043412608138},{"delta":0.4,"premium":1.1202800829875519,"strike":54.301867219917014,"iv":0.2455801867219917,"gamma":0.10194097510373445,"theta":-0.022671784232365145,"vega":0.05950560165975104,"rho":-0.019099077896900882,"breakevenPct":3.306205205582803},{"delta":0.45,"premium":1.1980809128630707,"strike":54.82053941908714,"iv":0.2206320539419087,"gamma":0.11610072614107884,"theta":-0.020389626556016595,"vega":0.06106161825726141,"rho":-0.021451618418021425,"breakevenPct":2.5046208977744273},{"delta":0.5,"premium":1.448024459078081,"strike":55.30761994355598,"iv":0.22092097836312324,"gamma":0.11607808090310441,"theta":-0.020246001881467544,"vega":0.06135390404515522,"rho":-0.023833224165464944,"breakevenPct":2.073462755494744},{"delta":0.55,"premium":1.7890404515522111,"strike":55.77798682972719,"iv":0.23456161806208845,"gamma":0.108552210724365,"theta":-0.021233772342427095,"vega":0.06097761053621825,"rho":-0.02623020692866955,"breakevenPct":1.8382793124091379},{"delta":0.6,"premium":1.9824945295404814,"strike":56.14442013129103,"iv":0.22947527352297592,"gamma":0.10794617067833698,"theta":-0.019836980306345734,"vega":0.05903807439824945,"rho":-0.02856089175385306,"breakevenPct":1.5237716331808273},{"delta":0.65,"premium":2.0440371991247264,"strike":56.41794310722101,"iv":0.20764814004376364,"gamma":0.11352603938730854,"theta":-0.016308533916849013,"vega":0.05570109409190371,"rho":-0.030832310240502567,"breakevenPct":1.1383528943704002},{"delta":0.7,"premium":2.1055798687089715,"strike":56.691466083150985,"iv":0.18582100656455144,"gamma":0.11910590809628009,"theta":-0.0127800875273523,"vega":0.052364113785557984,"rho":-0.03310372872715207,"breakevenPct":0.7529341555599743},{"delta":0.75,"premium":2.1671225382932167,"strike":56.96498905908096,"iv":0.16399387308533916,"gamma":0.12468577680525166,"theta":-0.009251641137855577,"vega":0.04902713347921225,"rho":-0.035375147213801576,"breakevenPct":0.36751541674954735},{"delta":0.8,"premium":2.531491575817642,"strike":57.43211100099108,"iv":0.1618049554013875,"gamma":0.10988721506442019,"theta":-0.006898711595639244,"vega":0.0427232903865213,"rho":-0.03773328148546255,"breakevenPct":0.18069195423010762},{"delta":0.85,"premium":2.9403121902874134,"strike":57.927651139742316,"iv":0.16249871159563925,"gamma":0.09209732408325073,"theta":-0.004718334985133795,"vega":0.035983944499504456,"rho":-0.04010414467969402,"breakevenPct":0.023020091900170736},{"delta":0.9,"premium":4.704719764011799,"strike":59.73156342182891,"iv":0.21593834808259582,"gamma":0.05254218289085546,"theta":-0.004469911504424776,"vega":0.027120943952802356,"rho":-0.043401699289455996,"breakevenPct":0.04880665057656286}]}},"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"}}