{"symbol":"EWI","url":"https://intraalpha.com/companies/EWI","capturedAt":"2026-10-22T23:57:29.156Z","state":"partial","quote":{"symbol":"EWI","last_price":55.02,"prev_close":56.31,"regular_close":55.02,"change":-1.29,"change_pct":-2.2909,"regular_change":-1.29,"regular_change_pct":-2.2909,"extended_change":0,"extended_change_pct":0,"bid":51.95,"ask":56.73,"bid_size":100,"ask_size":400,"volume":317753,"vwap":55.145134,"open":55.45,"high":55.525,"low":54.81,"close":55.02,"trade_count":4039,"last_trade_at":"2026-10-22T22:30:00.003144904Z","last_quote_at":"2026-10-22T23:22:23.010474577Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:27.488107963-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:08.763Z","bars":[{"c":56.14,"h":56.24,"l":56.14,"n":73,"o":56.22,"t":"2026-10-15T13:30:00Z","v":2633,"vw":56.20067},{"c":56.1,"h":56.12,"l":56.07,"n":111,"o":56.09,"t":"2026-10-15T13:35:00Z","v":4304,"vw":56.091349},{"c":56.06,"h":56.12,"l":56.06,"n":45,"o":56.1,"t":"2026-10-15T13:40:00Z","v":1636,"vw":56.091401},{"c":55.96,"h":56,"l":55.945,"n":99,"o":55.96,"t":"2026-10-15T13:45:00Z","v":6045,"vw":55.96413},{"c":55.88,"h":55.99,"l":55.88,"n":55,"o":55.98,"t":"2026-10-15T13:50:00Z","v":1989,"vw":55.946364},{"c":55.91,"h":55.92,"l":55.86,"n":32,"o":55.88,"t":"2026-10-15T13:55:00Z","v":1110,"vw":55.894375},{"c":56.03,"h":56.03,"l":55.9,"n":70,"o":55.9,"t":"2026-10-15T14:00:00Z","v":2234,"vw":55.9436},{"c":56.02,"h":56.04,"l":55.99,"n":44,"o":56.035,"t":"2026-10-15T14:05:00Z","v":3202,"vw":56.021851},{"c":55.965,"h":56.02,"l":55.96,"n":73,"o":56,"t":"2026-10-15T14:10:00Z","v":3980,"vw":55.98459},{"c":55.97,"h":55.995,"l":55.95,"n":32,"o":55.98,"t":"2026-10-15T14:15:00Z","v":2313,"vw":55.9798},{"c":55.98,"h":56.01,"l":55.98,"n":36,"o":56.005,"t":"2026-10-15T14:20:00Z","v":1482,"vw":55.998663},{"c":55.965,"h":56.005,"l":55.965,"n":34,"o":56,"t":"2026-10-15T14:25:00Z","v":2635,"vw":55.990477},{"c":56.09,"h":56.09,"l":55.96,"n":28,"o":55.96,"t":"2026-10-15T14:30:00Z","v":1292,"vw":56.01},{"c":56.18,"h":56.185,"l":56.1,"n":46,"o":56.12,"t":"2026-10-15T14:35:00Z","v":1842,"vw":56.150667},{"c":56.19,"h":56.25,"l":56.185,"n":49,"o":56.22,"t":"2026-10-15T14:40:00Z","v":3766,"vw":56.198265},{"c":56.16,"h":56.19,"l":56.16,"n":45,"o":56.185,"t":"2026-10-15T14:45:00Z","v":3134,"vw":56.172466},{"c":56.23,"h":56.23,"l":56.22,"n":9,"o":56.22,"t":"2026-10-15T14:50:00Z","v":348,"vw":56.223333},{"c":56.24,"h":56.26,"l":56.24,"n":35,"o":56.24,"t":"2026-10-15T14:55:00Z","v":1401,"vw":56.248597},{"c":56.195,"h":56.26,"l":56.195,"n":56,"o":56.25,"t":"2026-10-15T15:00:00Z","v":1992,"vw":56.234689},{"c":56.19,"h":56.215,"l":56.165,"n":52,"o":56.205,"t":"2026-10-15T15:05:00Z","v":3018,"vw":56.194087},{"c":56.19,"h":56.195,"l":56.19,"n":8,"o":56.195,"t":"2026-10-15T15:10:00Z","v":369,"vw":56.1925},{"c":56.16,"h":56.22,"l":56.16,"n":26,"o":56.2,"t":"2026-10-15T15:15:00Z","v":1113,"vw":56.192533},{"c":56.1499,"h":56.16,"l":56.14,"n":32,"o":56.14,"t":"2026-10-15T15:20:00Z","v":1617,"vw":56.148441},{"c":56.175,"h":56.175,"l":56.12,"n":59,"o":56.14,"t":"2026-10-15T15:25:00Z","v":4232,"vw":56.144735},{"c":56.175,"h":56.18,"l":56.15,"n":51,"o":56.18,"t":"2026-10-15T15:30:00Z","v":1469,"vw":56.169545},{"c":56.165,"h":56.18,"l":56.145,"n":60,"o":56.17,"t":"2026-10-15T15:35:00Z","v":3810,"vw":56.154531},{"c":56.15,"h":56.21,"l":56.15,"n":22,"o":56.19,"t":"2026-10-15T15:40:00Z","v":1236,"vw":56.191364},{"c":56.15,"h":56.165,"l":56.15,"n":24,"o":56.15,"t":"2026-10-15T15:45:00Z","v":913,"vw":56.15355},{"c":56.145,"h":56.145,"l":56.13,"n":17,"o":56.13,"t":"2026-10-15T15:50:00Z","v":389,"vw":56.1375},{"c":56.11,"h":56.11,"l":56.11,"n":4,"o":56.11,"t":"2026-10-15T15:55:00Z","v":113,"vw":56.11},{"c":56.11,"h":56.14,"l":56.11,"n":59,"o":56.125,"t":"2026-10-15T16:00:00Z","v":3592,"vw":56.123286},{"c":56.08,"h":56.09,"l":56.08,"n":9,"o":56.09,"t":"2026-10-15T16:05:00Z","v":422,"vw":56.085},{"c":56.06,"h":56.07,"l":56.06,"n":11,"o":56.07,"t":"2026-10-15T16:10:00Z","v":480,"vw":56.0625},{"c":56.05,"h":56.065,"l":56.05,"n":13,"o":56.065,"t":"2026-10-15T16:15:00Z","v":654,"vw":56.061},{"c":56.075,"h":56.08,"l":56.075,"n":10,"o":56.08,"t":"2026-10-15T16:20:00Z","v":453,"vw":56.0775},{"c":56.1,"h":56.1,"l":56.085,"n":5,"o":56.085,"t":"2026-10-15T16:25:00Z","v":322,"vw":56.091667},{"c":56.08,"h":56.08,"l":56.08,"n":7,"o":56.08,"t":"2026-10-15T16:30:00Z","v":246,"vw":56.08},{"c":56.1,"h":56.14,"l":56.1,"n":22,"o":56.13,"t":"2026-10-15T16:35:00Z","v":1074,"vw":56.129375},{"c":56.125,"h":56.125,"l":56.095,"n":25,"o":56.11,"t":"2026-10-15T16:40:00Z","v":1817,"vw":56.108752},{"c":56.135,"h":56.135,"l":56.13,"n":11,"o":56.13,"t":"2026-10-15T16:45:00Z","v":809,"vw":56.134286},{"c":56.13,"h":56.13,"l":56.12,"n":11,"o":56.12,"t":"2026-10-15T16:50:00Z","v":539,"vw":56.122},{"c":56.14,"h":56.145,"l":56.14,"n":13,"o":56.14,"t":"2026-10-15T16:55:00Z","v":573,"vw":56.141667},{"c":56.14,"h":56.14,"l":56.14,"n":8,"o":56.14,"t":"2026-10-15T17:00:00Z","v":242,"vw":56.14},{"c":56.175,"h":56.175,"l":56.175,"n":20,"o":56.175,"t":"2026-10-15T17:10:00Z","v":671,"vw":56.175},{"c":56.19,"h":56.19,"l":56.18,"n":7,"o":56.18,"t":"2026-10-15T17:15:00Z","v":430,"vw":56.186226},{"c":56.17,"h":56.185,"l":56.16,"n":25,"o":56.185,"t":"2026-10-15T17:20:00Z","v":3137,"vw":56.172049},{"c":56.165,"h":56.18,"l":56.165,"n":14,"o":56.18,"t":"2026-10-15T17:25:00Z","v":527,"vw":56.17125},{"c":56.205,"h":56.205,"l":56.16,"n":28,"o":56.16,"t":"2026-10-15T17:30:00Z","v":1150,"vw":56.181667},{"c":56.235,"h":56.235,"l":56.23,"n":9,"o":56.23,"t":"2026-10-15T17:35:00Z","v":272,"vw":56.2325},{"c":56.285,"h":56.285,"l":56.25,"n":34,"o":56.25,"t":"2026-10-15T17:40:00Z","v":2076,"vw":56.277942},{"c":56.27,"h":56.27,"l":56.2681,"n":5,"o":56.2681,"t":"2026-10-15T17:45:00Z","v":354,"vw":56.26869},{"c":56.2819,"h":56.2819,"l":56.275,"n":33,"o":56.2799,"t":"2026-10-15T17:50:00Z","v":1644,"vw":56.27776},{"c":56.295,"h":56.295,"l":56.29,"n":21,"o":56.29,"t":"2026-10-15T17:55:00Z","v":946,"vw":56.2925},{"c":56.28,"h":56.31,"l":56.28,"n":24,"o":56.3,"t":"2026-10-15T18:00:00Z","v":688,"vw":56.298},{"c":56.29,"h":56.295,"l":56.29,"n":15,"o":56.295,"t":"2026-10-15T18:05:00Z","v":606,"vw":56.2925},{"c":56.275,"h":56.29,"l":56.275,"n":18,"o":56.29,"t":"2026-10-15T18:10:00Z","v":839,"vw":56.285714},{"c":56.275,"h":56.275,"l":56.27,"n":12,"o":56.27,"t":"2026-10-15T18:15:00Z","v":494,"vw":56.273276},{"c":56.28,"h":56.28,"l":56.26,"n":21,"o":56.275,"t":"2026-10-15T18:20:00Z","v":1167,"vw":56.268889},{"c":56.3,"h":56.3,"l":56.285,"n":17,"o":56.285,"t":"2026-10-15T18:25:00Z","v":815,"vw":56.29},{"c":56.3,"h":56.3,"l":56.3,"n":3,"o":56.3,"t":"2026-10-15T18:30:00Z","v":118,"vw":56.3},{"c":56.315,"h":56.315,"l":56.31,"n":15,"o":56.31,"t":"2026-10-15T18:35:00Z","v":730,"vw":56.314167},{"c":56.31,"h":56.31,"l":56.31,"n":6,"o":56.31,"t":"2026-10-15T18:40:00Z","v":322,"vw":56.31},{"c":56.3,"h":56.3,"l":56.3,"n":2,"o":56.3,"t":"2026-10-15T18:45:00Z","v":413,"vw":56.3},{"c":56.32,"h":56.32,"l":56.31,"n":18,"o":56.31,"t":"2026-10-15T18:50:00Z","v":439,"vw":56.313333},{"c":56.315,"h":56.315,"l":56.315,"n":2,"o":56.315,"t":"2026-10-15T18:55:00Z","v":123,"vw":56.315},{"c":56.34,"h":56.34,"l":56.32,"n":22,"o":56.32,"t":"2026-10-15T19:00:00Z","v":645,"vw":56.335},{"c":56.35,"h":56.36,"l":56.35,"n":33,"o":56.35,"t":"2026-10-15T19:05:00Z","v":1091,"vw":56.352857},{"c":56.37,"h":56.37,"l":56.37,"n":20,"o":56.37,"t":"2026-10-15T19:10:00Z","v":558,"vw":56.37},{"c":56.37,"h":56.37,"l":56.37,"n":15,"o":56.37,"t":"2026-10-15T19:15:00Z","v":575,"vw":56.37},{"c":56.385,"h":56.385,"l":56.37,"n":11,"o":56.38,"t":"2026-10-15T19:20:00Z","v":698,"vw":56.37815},{"c":56.365,"h":56.385,"l":56.365,"n":38,"o":56.375,"t":"2026-10-15T19:25:00Z","v":1321,"vw":56.378963},{"c":56.3701,"h":56.3701,"l":56.35,"n":27,"o":56.35,"t":"2026-10-15T19:30:00Z","v":934,"vw":56.356517},{"c":56.395,"h":56.395,"l":56.385,"n":14,"o":56.385,"t":"2026-10-15T19:35:00Z","v":466,"vw":56.39},{"c":56.42,"h":56.425,"l":56.4,"n":24,"o":56.4,"t":"2026-10-15T19:40:00Z","v":703,"vw":56.415683},{"c":56.45,"h":56.45,"l":56.44,"n":29,"o":56.44,"t":"2026-10-15T19:45:00Z","v":809,"vw":56.445},{"c":56.43,"h":56.455,"l":56.425,"n":96,"o":56.445,"t":"2026-10-15T19:50:00Z","v":5389,"vw":56.440612},{"c":56.455,"h":56.465,"l":56.41,"n":161,"o":56.41,"t":"2026-10-15T19:55:00Z","v":9945,"vw":56.445499},{"c":56.47,"h":56.47,"l":56.47,"n":7,"o":56.47,"t":"2026-10-15T20:00:00Z","v":4730,"vw":56.47},{"c":56.48,"h":56.51,"l":56.48,"n":12,"o":56.51,"t":"2026-10-15T23:25:00Z","v":567,"vw":56.5},{"c":56.85,"h":56.87,"l":56.78,"n":75,"o":56.78,"t":"2026-10-16T13:30:00Z","v":8397,"vw":56.791535},{"c":56.935,"h":56.97,"l":56.86,"n":73,"o":56.86,"t":"2026-10-16T13:35:00Z","v":4922,"vw":56.911865},{"c":56.9,"h":56.94,"l":56.88,"n":41,"o":56.94,"t":"2026-10-16T13:40:00Z","v":2263,"vw":56.895473},{"c":56.875,"h":56.89,"l":56.85,"n":36,"o":56.89,"t":"2026-10-16T13:45:00Z","v":1219,"vw":56.867222},{"c":56.865,"h":56.87,"l":56.85,"n":29,"o":56.87,"t":"2026-10-16T13:50:00Z","v":1353,"vw":56.860556},{"c":56.835,"h":56.88,"l":56.83,"n":35,"o":56.87,"t":"2026-10-16T13:55:00Z","v":2072,"vw":56.849737},{"c":56.82,"h":56.87,"l":56.82,"n":39,"o":56.83,"t":"2026-10-16T14:00:00Z","v":1722,"vw":56.846667},{"c":56.83,"h":56.845,"l":56.82,"n":39,"o":56.84,"t":"2026-10-16T14:05:00Z","v":1905,"vw":56.831667},{"c":56.84,"h":56.865,"l":56.835,"n":101,"o":56.85,"t":"2026-10-16T14:10:00Z","v":5833,"vw":56.849412},{"c":56.81,"h":56.855,"l":56.81,"n":24,"o":56.85,"t":"2026-10-16T14:15:00Z","v":1676,"vw":56.835333},{"c":56.89,"h":56.89,"l":56.84,"n":17,"o":56.84,"t":"2026-10-16T14:20:00Z","v":947,"vw":56.880131},{"c":56.91,"h":56.91,"l":56.89,"n":22,"o":56.89,"t":"2026-10-16T14:25:00Z","v":705,"vw":56.902593},{"c":56.97,"h":56.97,"l":56.9,"n":55,"o":56.9,"t":"2026-10-16T14:30:00Z","v":1475,"vw":56.9475},{"c":56.9,"h":56.94,"l":56.89,"n":59,"o":56.94,"t":"2026-10-16T14:35:00Z","v":1580,"vw":56.907692},{"c":56.87,"h":56.92,"l":56.87,"n":42,"o":56.91,"t":"2026-10-16T14:40:00Z","v":1168,"vw":56.89},{"c":56.92,"h":56.92,"l":56.9,"n":24,"o":56.9,"t":"2026-10-16T14:45:00Z","v":697,"vw":56.905833},{"c":56.96,"h":56.96,"l":56.945,"n":25,"o":56.95,"t":"2026-10-16T14:50:00Z","v":889,"vw":56.950659},{"c":56.98,"h":56.98,"l":56.98,"n":13,"o":56.98,"t":"2026-10-16T14:55:00Z","v":373,"vw":56.98},{"c":56.97,"h":56.97,"l":56.95,"n":24,"o":56.96,"t":"2026-10-16T15:00:00Z","v":1232,"vw":56.962},{"c":56.98,"h":57.01,"l":56.965,"n":60,"o":56.965,"t":"2026-10-16T15:05:00Z","v":3179,"vw":56.996923},{"c":56.98,"h":56.98,"l":56.98,"n":4,"o":56.98,"t":"2026-10-16T15:10:00Z","v":183,"vw":56.98},{"c":56.96,"h":56.985,"l":56.955,"n":38,"o":56.975,"t":"2026-10-16T15:15:00Z","v":1954,"vw":56.968125},{"c":56.89,"h":56.96,"l":56.89,"n":57,"o":56.96,"t":"2026-10-16T15:20:00Z","v":4173,"vw":56.923286},{"c":56.875,"h":56.915,"l":56.865,"n":158,"o":56.91,"t":"2026-10-16T15:25:00Z","v":17093,"vw":56.894127},{"c":56.85,"h":56.875,"l":56.84,"n":105,"o":56.865,"t":"2026-10-16T15:30:00Z","v":18237,"vw":56.864197},{"c":56.85,"h":56.87,"l":56.835,"n":65,"o":56.86,"t":"2026-10-16T15:35:00Z","v":5828,"vw":56.855641},{"c":56.82,"h":56.845,"l":56.82,"n":33,"o":56.845,"t":"2026-10-16T15:40:00Z","v":1927,"vw":56.835118},{"c":56.735,"h":56.8,"l":56.735,"n":42,"o":56.78,"t":"2026-10-16T15:45:00Z","v":4461,"vw":56.787301},{"c":56.675,"h":56.74,"l":56.67,"n":91,"o":56.74,"t":"2026-10-16T15:50:00Z","v":8788,"vw":56.675889},{"c":56.595,"h":56.665,"l":56.595,"n":177,"o":56.66,"t":"2026-10-16T15:55:00Z","v":16042,"vw":56.626125},{"c":56.545,"h":56.59,"l":56.505,"n":131,"o":56.59,"t":"2026-10-16T16:00:00Z","v":14083,"vw":56.55466},{"c":56.555,"h":56.58,"l":56.55,"n":116,"o":56.56,"t":"2026-10-16T16:05:00Z","v":8692,"vw":56.565944},{"c":56.55,"h":56.56,"l":56.55,"n":13,"o":56.56,"t":"2026-10-16T16:10:00Z","v":555,"vw":56.558077},{"c":56.55,"h":56.58,"l":56.55,"n":17,"o":56.58,"t":"2026-10-16T16:15:00Z","v":1098,"vw":56.557778},{"c":56.56,"h":56.56,"l":56.5499,"n":7,"o":56.5499,"t":"2026-10-16T16:20:00Z","v":440,"vw":56.553359},{"c":56.53,"h":56.565,"l":56.53,"n":21,"o":56.565,"t":"2026-10-16T16:25:00Z","v":2515,"vw":56.551995},{"c":56.48,"h":56.51,"l":56.48,"n":30,"o":56.51,"t":"2026-10-16T16:30:00Z","v":2263,"vw":56.499062},{"c":56.45,"h":56.45,"l":56.44,"n":11,"o":56.44,"t":"2026-10-16T16:35:00Z","v":583,"vw":56.44375},{"c":56.43,"h":56.43,"l":56.425,"n":4,"o":56.425,"t":"2026-10-16T16:40:00Z","v":206,"vw":56.4275},{"c":56.38,"h":56.445,"l":56.38,"n":64,"o":56.44,"t":"2026-10-16T16:45:00Z","v":3568,"vw":56.413518},{"c":56.37,"h":56.38,"l":56.3437,"n":59,"o":56.38,"t":"2026-10-16T16:50:00Z","v":6522,"vw":56.367914},{"c":56.4,"h":56.4,"l":56.36,"n":104,"o":56.37,"t":"2026-10-16T16:55:00Z","v":10762,"vw":56.377074},{"c":56.31,"h":56.385,"l":56.31,"n":13,"o":56.385,"t":"2026-10-16T17:00:00Z","v":525,"vw":56.35},{"c":56.29,"h":56.33,"l":56.29,"n":63,"o":56.32,"t":"2026-10-16T17:05:00Z","v":4506,"vw":56.297822},{"c":56.28,"h":56.31,"l":56.27,"n":45,"o":56.3,"t":"2026-10-16T17:10:00Z","v":2826,"vw":56.288864},{"c":56.275,"h":56.28,"l":56.255,"n":76,"o":56.28,"t":"2026-10-16T17:15:00Z","v":7398,"vw":56.271129},{"c":56.33,"h":56.33,"l":56.27,"n":59,"o":56.27,"t":"2026-10-16T17:20:00Z","v":3515,"vw":56.286031},{"c":56.4,"h":56.4,"l":56.34,"n":31,"o":56.345,"t":"2026-10-16T17:25:00Z","v":1147,"vw":56.363489},{"c":56.37,"h":56.39,"l":56.37,"n":10,"o":56.39,"t":"2026-10-16T17:30:00Z","v":871,"vw":56.384021},{"c":56.41,"h":56.43,"l":56.41,"n":27,"o":56.41,"t":"2026-10-16T17:35:00Z","v":1357,"vw":56.420556},{"c":56.485,"h":56.5,"l":56.41,"n":67,"o":56.41,"t":"2026-10-16T17:40:00Z","v":4154,"vw":56.468438},{"c":56.445,"h":56.46,"l":56.445,"n":9,"o":56.46,"t":"2026-10-16T17:45:00Z","v":706,"vw":56.452375},{"c":56.42,"h":56.435,"l":56.42,"n":27,"o":56.43,"t":"2026-10-16T17:50:00Z","v":1555,"vw":56.43},{"c":56.395,"h":56.405,"l":56.395,"n":9,"o":56.405,"t":"2026-10-16T17:55:00Z","v":707,"vw":56.400714},{"c":56.355,"h":56.39,"l":56.35,"n":52,"o":56.36,"t":"2026-10-16T18:00:00Z","v":3188,"vw":56.37189},{"c":56.37,"h":56.37,"l":56.36,"n":53,"o":56.37,"t":"2026-10-16T18:05:00Z","v":3811,"vw":56.364306},{"c":56.35,"h":56.37,"l":56.35,"n":21,"o":56.37,"t":"2026-10-16T18:10:00Z","v":798,"vw":56.356429},{"c":56.315,"h":56.35,"l":56.305,"n":43,"o":56.35,"t":"2026-10-16T18:15:00Z","v":3316,"vw":56.315144},{"c":56.31,"h":56.31,"l":56.3,"n":25,"o":56.305,"t":"2026-10-16T18:20:00Z","v":1571,"vw":56.303306},{"c":56.355,"h":56.355,"l":56.34,"n":28,"o":56.35,"t":"2026-10-16T18:25:00Z","v":1525,"vw":56.348182},{"c":56.38,"h":56.38,"l":56.33,"n":24,"o":56.335,"t":"2026-10-16T18:30:00Z","v":772,"vw":56.350833},{"c":56.35,"h":56.37,"l":56.35,"n":7,"o":56.37,"t":"2026-10-16T18:35:00Z","v":273,"vw":56.36},{"c":56.36,"h":56.375,"l":56.36,"n":11,"o":56.375,"t":"2026-10-16T18:40:00Z","v":609,"vw":56.364912},{"c":56.355,"h":56.37,"l":56.35,"n":20,"o":56.37,"t":"2026-10-16T18:45:00Z","v":1226,"vw":56.356111},{"c":56.34,"h":56.355,"l":56.33,"n":30,"o":56.355,"t":"2026-10-16T18:50:00Z","v":2063,"vw":56.342813},{"c":56.34,"h":56.34,"l":56.31,"n":20,"o":56.31,"t":"2026-10-16T18:55:00Z","v":1021,"vw":56.324167},{"c":56.34,"h":56.35,"l":56.33,"n":38,"o":56.34,"t":"2026-10-16T19:00:00Z","v":3324,"vw":56.34195},{"c":56.345,"h":56.345,"l":56.345,"n":3,"o":56.345,"t":"2026-10-16T19:05:00Z","v":214,"vw":56.345},{"c":56.4,"h":56.4,"l":56.33,"n":17,"o":56.33,"t":"2026-10-16T19:10:00Z","v":930,"vw":56.371731},{"c":56.38,"h":56.42,"l":56.38,"n":13,"o":56.41,"t":"2026-10-16T19:15:00Z","v":506,"vw":56.403333},{"c":56.39,"h":56.42,"l":56.39,"n":15,"o":56.39,"t":"2026-10-16T19:20:00Z","v":896,"vw":56.395682},{"c":56.41,"h":56.41,"l":56.41,"n":7,"o":56.41,"t":"2026-10-16T19:25:00Z","v":268,"vw":56.41},{"c":56.385,"h":56.4201,"l":56.385,"n":53,"o":56.4201,"t":"2026-10-16T19:30:00Z","v":3650,"vw":56.403938},{"c":56.38,"h":56.41,"l":56.38,"n":18,"o":56.41,"t":"2026-10-16T19:35:00Z","v":1484,"vw":56.389076},{"c":56.37,"h":56.38,"l":56.37,"n":38,"o":56.375,"t":"2026-10-16T19:40:00Z","v":910,"vw":56.375949},{"c":56.4,"h":56.4,"l":56.39,"n":21,"o":56.39,"t":"2026-10-16T19:45:00Z","v":457,"vw":56.395},{"c":56.45,"h":56.45,"l":56.42,"n":71,"o":56.42,"t":"2026-10-16T19:50:00Z","v":3876,"vw":56.435037},{"c":56.45,"h":56.455,"l":56.43,"n":121,"o":56.45,"t":"2026-10-16T19:55:00Z","v":7591,"vw":56.440253},{"c":56.45,"h":56.45,"l":56.45,"n":5,"o":56.45,"t":"2026-10-16T20:00:00Z","v":1372,"vw":56.45},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-16T21:40:00Z","v":250,"vw":56.81},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-19T08:00:00Z","v":1000,"vw":56.47},{"c":55.625,"h":55.695,"l":55.6,"n":74,"o":55.6,"t":"2026-10-19T13:30:00Z","v":3075,"vw":55.628632},{"c":55.69,"h":55.745,"l":55.63,"n":113,"o":55.63,"t":"2026-10-19T13:35:00Z","v":6032,"vw":55.670119},{"c":55.67,"h":55.72,"l":55.67,"n":145,"o":55.715,"t":"2026-10-19T13:40:00Z","v":11047,"vw":55.697462},{"c":55.7,"h":55.7,"l":55.625,"n":89,"o":55.65,"t":"2026-10-19T13:45:00Z","v":7560,"vw":55.656434},{"c":55.69,"h":55.71,"l":55.68,"n":32,"o":55.68,"t":"2026-10-19T13:50:00Z","v":1688,"vw":55.695871},{"c":55.64,"h":55.695,"l":55.635,"n":135,"o":55.675,"t":"2026-10-19T13:55:00Z","v":12451,"vw":55.679871},{"c":55.58,"h":55.63,"l":55.56,"n":66,"o":55.63,"t":"2026-10-19T14:00:00Z","v":5713,"vw":55.581872},{"c":55.62,"h":55.625,"l":55.59,"n":79,"o":55.59,"t":"2026-10-19T14:05:00Z","v":6360,"vw":55.608462},{"c":55.63,"h":55.635,"l":55.6,"n":238,"o":55.62,"t":"2026-10-19T14:10:00Z","v":18592,"vw":55.625033},{"c":55.715,"h":55.735,"l":55.625,"n":53,"o":55.64,"t":"2026-10-19T14:15:00Z","v":3553,"vw":55.681675},{"c":55.69,"h":55.735,"l":55.66,"n":66,"o":55.72,"t":"2026-10-19T14:20:00Z","v":4292,"vw":55.693832},{"c":55.67,"h":55.705,"l":55.67,"n":68,"o":55.7,"t":"2026-10-19T14:25:00Z","v":5285,"vw":55.688147},{"c":55.61,"h":55.69,"l":55.605,"n":90,"o":55.685,"t":"2026-10-19T14:30:00Z","v":7128,"vw":55.632706},{"c":55.55,"h":55.61,"l":55.55,"n":54,"o":55.61,"t":"2026-10-19T14:35:00Z","v":4531,"vw":55.581875},{"c":55.55,"h":55.58,"l":55.54,"n":39,"o":55.55,"t":"2026-10-19T14:40:00Z","v":1558,"vw":55.556364},{"c":55.535,"h":55.57,"l":55.535,"n":55,"o":55.54,"t":"2026-10-19T14:45:00Z","v":3904,"vw":55.551091},{"c":55.52,"h":55.535,"l":55.505,"n":70,"o":55.53,"t":"2026-10-19T14:50:00Z","v":4402,"vw":55.51896},{"c":55.57,"h":55.57,"l":55.5299,"n":39,"o":55.5299,"t":"2026-10-19T14:55:00Z","v":2189,"vw":55.538004},{"c":55.56,"h":55.585,"l":55.55,"n":58,"o":55.57,"t":"2026-10-19T15:00:00Z","v":3457,"vw":55.566607},{"c":55.54,"h":55.585,"l":55.54,"n":37,"o":55.555,"t":"2026-10-19T15:05:00Z","v":2756,"vw":55.566103},{"c":55.56,"h":55.56,"l":55.51,"n":61,"o":55.51,"t":"2026-10-19T15:10:00Z","v":2901,"vw":55.533066},{"c":55.5951,"h":55.5951,"l":55.57,"n":33,"o":55.57,"t":"2026-10-19T15:15:00Z","v":1897,"vw":55.585397},{"c":55.605,"h":55.605,"l":55.59,"n":10,"o":55.6,"t":"2026-10-19T15:20:00Z","v":424,"vw":55.59875},{"c":55.75,"h":55.75,"l":55.66,"n":28,"o":55.66,"t":"2026-10-19T15:25:00Z","v":1072,"vw":55.717143},{"c":55.76,"h":55.78,"l":55.745,"n":54,"o":55.755,"t":"2026-10-19T15:30:00Z","v":1644,"vw":55.766595},{"c":55.75,"h":55.77,"l":55.75,"n":25,"o":55.76,"t":"2026-10-19T15:40:00Z","v":1204,"vw":55.758},{"c":55.72,"h":55.735,"l":55.715,"n":15,"o":55.735,"t":"2026-10-19T15:45:00Z","v":1079,"vw":55.72719},{"c":55.71,"h":55.71,"l":55.7,"n":6,"o":55.7,"t":"2026-10-19T15:50:00Z","v":330,"vw":55.706667},{"c":55.68,"h":55.705,"l":55.68,"n":14,"o":55.69,"t":"2026-10-19T15:55:00Z","v":835,"vw":55.693333},{"c":55.56,"h":55.62,"l":55.56,"n":11,"o":55.62,"t":"2026-10-19T16:00:00Z","v":610,"vw":55.575228},{"c":55.55,"h":55.575,"l":55.55,"n":10,"o":55.575,"t":"2026-10-19T16:05:00Z","v":597,"vw":55.567982},{"c":55.56,"h":55.565,"l":55.55,"n":46,"o":55.55,"t":"2026-10-19T16:10:00Z","v":6458,"vw":55.558616},{"c":55.56,"h":55.56,"l":55.56,"n":4,"o":55.56,"t":"2026-10-19T16:15:00Z","v":120,"vw":55.56},{"c":55.535,"h":55.535,"l":55.52,"n":18,"o":55.535,"t":"2026-10-19T16:20:00Z","v":1208,"vw":55.531137},{"c":55.54,"h":55.54,"l":55.525,"n":49,"o":55.54,"t":"2026-10-19T16:25:00Z","v":2271,"vw":55.531787},{"c":55.53,"h":55.53,"l":55.51,"n":15,"o":55.52,"t":"2026-10-19T16:30:00Z","v":847,"vw":55.516},{"c":55.54,"h":55.54,"l":55.54,"n":2,"o":55.54,"t":"2026-10-19T16:35:00Z","v":140,"vw":55.54},{"c":55.535,"h":55.535,"l":55.535,"n":3,"o":55.535,"t":"2026-10-19T16:40:00Z","v":261,"vw":55.535},{"c":55.5,"h":55.53,"l":55.5,"n":19,"o":55.53,"t":"2026-10-19T16:45:00Z","v":579,"vw":55.51875},{"c":55.495,"h":55.495,"l":55.49,"n":10,"o":55.49,"t":"2026-10-19T16:50:00Z","v":637,"vw":55.4925},{"c":55.495,"h":55.505,"l":55.49,"n":30,"o":55.49,"t":"2026-10-19T16:55:00Z","v":2636,"vw":55.498133},{"c":55.475,"h":55.485,"l":55.47,"n":29,"o":55.485,"t":"2026-10-19T17:00:00Z","v":4674,"vw":55.482167},{"c":55.435,"h":55.475,"l":55.43,"n":28,"o":55.47,"t":"2026-10-19T17:05:00Z","v":1577,"vw":55.457917},{"c":55.425,"h":55.425,"l":55.425,"n":9,"o":55.425,"t":"2026-10-19T17:10:00Z","v":201,"vw":55.425},{"c":55.45,"h":55.45,"l":55.42,"n":32,"o":55.42,"t":"2026-10-19T17:15:00Z","v":921,"vw":55.431667},{"c":55.435,"h":55.435,"l":55.425,"n":8,"o":55.425,"t":"2026-10-19T17:20:00Z","v":498,"vw":55.431508},{"c":55.465,"h":55.465,"l":55.44,"n":48,"o":55.44,"t":"2026-10-19T17:25:00Z","v":3820,"vw":55.458494},{"c":55.46,"h":55.465,"l":55.45,"n":31,"o":55.46,"t":"2026-10-19T17:30:00Z","v":1671,"vw":55.458324},{"c":55.45,"h":55.45,"l":55.45,"n":10,"o":55.45,"t":"2026-10-19T17:35:00Z","v":357,"vw":55.45},{"c":55.5,"h":55.51,"l":55.445,"n":53,"o":55.445,"t":"2026-10-19T17:40:00Z","v":2989,"vw":55.476154},{"c":55.5,"h":55.5,"l":55.47,"n":58,"o":55.49,"t":"2026-10-19T17:45:00Z","v":1576,"vw":55.489},{"c":55.49,"h":55.5,"l":55.48,"n":61,"o":55.48,"t":"2026-10-19T17:50:00Z","v":3558,"vw":55.492886},{"c":55.49,"h":55.49,"l":55.49,"n":5,"o":55.49,"t":"2026-10-19T17:55:00Z","v":319,"vw":55.49},{"c":55.47,"h":55.495,"l":55.46,"n":66,"o":55.49,"t":"2026-10-19T18:00:00Z","v":3249,"vw":55.479424},{"c":55.48,"h":55.48,"l":55.48,"n":7,"o":55.48,"t":"2026-10-19T18:05:00Z","v":307,"vw":55.48},{"c":55.51,"h":55.51,"l":55.51,"n":4,"o":55.51,"t":"2026-10-19T18:10:00Z","v":113,"vw":55.51},{"c":55.51,"h":55.51,"l":55.51,"n":3,"o":55.51,"t":"2026-10-19T18:15:00Z","v":114,"vw":55.51},{"c":55.485,"h":55.51,"l":55.485,"n":15,"o":55.51,"t":"2026-10-19T18:20:00Z","v":603,"vw":55.500643},{"c":55.46,"h":55.48,"l":55.46,"n":7,"o":55.48,"t":"2026-10-19T18:25:00Z","v":436,"vw":55.473333},{"c":55.47,"h":55.47,"l":55.46,"n":10,"o":55.46,"t":"2026-10-19T18:30:00Z","v":358,"vw":55.466667},{"c":55.45,"h":55.45,"l":55.45,"n":7,"o":55.45,"t":"2026-10-19T18:35:00Z","v":367,"vw":55.45},{"c":55.46,"h":55.46,"l":55.46,"n":10,"o":55.46,"t":"2026-10-19T18:40:00Z","v":708,"vw":55.46},{"c":55.4699,"h":55.4701,"l":55.4699,"n":10,"o":55.47,"t":"2026-10-19T18:45:00Z","v":1126,"vw":55.470045},{"c":55.46,"h":55.465,"l":55.46,"n":23,"o":55.465,"t":"2026-10-19T18:50:00Z","v":756,"vw":55.463462},{"c":55.455,"h":55.455,"l":55.45,"n":13,"o":55.45,"t":"2026-10-19T19:00:00Z","v":771,"vw":55.450729},{"c":55.44,"h":55.45,"l":55.44,"n":13,"o":55.45,"t":"2026-10-19T19:05:00Z","v":618,"vw":55.445238},{"c":55.43,"h":55.43,"l":55.43,"n":5,"o":55.43,"t":"2026-10-19T19:10:00Z","v":204,"vw":55.43},{"c":55.47,"h":55.47,"l":55.47,"n":11,"o":55.47,"t":"2026-10-19T19:15:00Z","v":280,"vw":55.47},{"c":55.47,"h":55.47,"l":55.46,"n":11,"o":55.46,"t":"2026-10-19T19:20:00Z","v":640,"vw":55.4625},{"c":55.45,"h":55.47,"l":55.45,"n":5,"o":55.47,"t":"2026-10-19T19:25:00Z","v":366,"vw":55.46},{"c":55.44,"h":55.445,"l":55.44,"n":13,"o":55.445,"t":"2026-10-19T19:30:00Z","v":671,"vw":55.44375},{"c":55.425,"h":55.435,"l":55.425,"n":12,"o":55.43,"t":"2026-10-19T19:35:00Z","v":969,"vw":55.427778},{"c":55.42,"h":55.42,"l":55.415,"n":10,"o":55.415,"t":"2026-10-19T19:40:00Z","v":328,"vw":55.417512},{"c":55.425,"h":55.4356,"l":55.425,"n":37,"o":55.425,"t":"2026-10-19T19:45:00Z","v":1412,"vw":55.427525},{"c":55.39,"h":55.42,"l":55.375,"n":107,"o":55.42,"t":"2026-10-19T19:50:00Z","v":6891,"vw":55.392085},{"c":55.42,"h":55.42,"l":55.36,"n":167,"o":55.388,"t":"2026-10-19T19:55:00Z","v":10830,"vw":55.380638},{"c":55.39,"h":55.39,"l":55.39,"n":6,"o":55.39,"t":"2026-10-19T20:00:00Z","v":2742,"vw":55.39},{"c":55.42,"h":55.42,"l":55.37,"n":40,"o":55.37,"t":"2026-10-20T13:30:00Z","v":1924,"vw":55.385674},{"c":55.48,"h":55.49,"l":55.41,"n":43,"o":55.41,"t":"2026-10-20T13:35:00Z","v":1549,"vw":55.46},{"c":55.47,"h":55.5,"l":55.47,"n":33,"o":55.5,"t":"2026-10-20T13:40:00Z","v":1300,"vw":55.488224},{"c":55.53,"h":55.53,"l":55.465,"n":68,"o":55.465,"t":"2026-10-20T13:45:00Z","v":3578,"vw":55.516357},{"c":55.59,"h":55.59,"l":55.55,"n":66,"o":55.55,"t":"2026-10-20T13:50:00Z","v":2842,"vw":55.566667},{"c":55.62,"h":55.625,"l":55.59,"n":79,"o":55.59,"t":"2026-10-20T13:55:00Z","v":13446,"vw":55.602537},{"c":55.62,"h":55.63,"l":55.615,"n":81,"o":55.63,"t":"2026-10-20T14:00:00Z","v":1955,"vw":55.62375},{"c":55.67,"h":55.73,"l":55.61,"n":50,"o":55.61,"t":"2026-10-20T14:05:00Z","v":2115,"vw":55.685131},{"c":55.75,"h":55.755,"l":55.665,"n":159,"o":55.665,"t":"2026-10-20T14:10:00Z","v":6706,"vw":55.707896},{"c":55.84,"h":55.84,"l":55.75,"n":103,"o":55.75,"t":"2026-10-20T14:15:00Z","v":4758,"vw":55.780337},{"c":56.12,"h":56.13,"l":55.84,"n":179,"o":55.84,"t":"2026-10-20T14:20:00Z","v":11482,"vw":56.021251},{"c":56.23,"h":56.24,"l":56.13,"n":103,"o":56.13,"t":"2026-10-20T14:25:00Z","v":3938,"vw":56.183334},{"c":56.165,"h":56.28,"l":56.16,"n":88,"o":56.25,"t":"2026-10-20T14:30:00Z","v":4366,"vw":56.210617},{"c":56.18,"h":56.19,"l":56.15,"n":77,"o":56.16,"t":"2026-10-20T14:35:00Z","v":4403,"vw":56.170925},{"c":56.17,"h":56.2,"l":56.17,"n":55,"o":56.18,"t":"2026-10-20T14:40:00Z","v":1488,"vw":56.183636},{"c":56.11,"h":56.15,"l":56.11,"n":15,"o":56.15,"t":"2026-10-20T14:45:00Z","v":561,"vw":56.135},{"c":56.13,"h":56.135,"l":56.12,"n":17,"o":56.135,"t":"2026-10-20T14:50:00Z","v":755,"vw":56.129084},{"c":56.1,"h":56.125,"l":56.1,"n":24,"o":56.125,"t":"2026-10-20T14:55:00Z","v":866,"vw":56.116667},{"c":55.99,"h":56.065,"l":55.99,"n":24,"o":56.05,"t":"2026-10-20T15:00:00Z","v":2041,"vw":56.041864},{"c":56.01,"h":56.03,"l":55.98,"n":26,"o":55.985,"t":"2026-10-20T15:05:00Z","v":1019,"vw":55.998571},{"c":55.84,"h":56.02,"l":55.83,"n":135,"o":56.01,"t":"2026-10-20T15:10:00Z","v":7626,"vw":55.921528},{"c":55.92,"h":55.92,"l":55.85,"n":39,"o":55.85,"t":"2026-10-20T15:15:00Z","v":3423,"vw":55.879383},{"c":55.95,"h":55.955,"l":55.93,"n":14,"o":55.93,"t":"2026-10-20T15:20:00Z","v":847,"vw":55.946875},{"c":55.83,"h":55.83,"l":55.83,"n":16,"o":55.83,"t":"2026-10-20T15:25:00Z","v":987,"vw":55.83},{"c":55.8,"h":55.84,"l":55.78,"n":75,"o":55.84,"t":"2026-10-20T15:30:00Z","v":2137,"vw":55.799603},{"c":55.85,"h":55.865,"l":55.795,"n":74,"o":55.795,"t":"2026-10-20T15:35:00Z","v":5885,"vw":55.844519},{"c":55.9,"h":55.9,"l":55.89,"n":14,"o":55.89,"t":"2026-10-20T15:40:00Z","v":931,"vw":55.89875},{"c":55.905,"h":55.905,"l":55.885,"n":15,"o":55.885,"t":"2026-10-20T15:50:00Z","v":653,"vw":55.896667},{"c":55.92,"h":55.92,"l":55.91,"n":60,"o":55.91,"t":"2026-10-20T15:55:00Z","v":4939,"vw":55.913623},{"c":55.935,"h":55.96,"l":55.92,"n":34,"o":55.94,"t":"2026-10-20T16:00:00Z","v":2507,"vw":55.947},{"c":55.955,"h":55.965,"l":55.93,"n":17,"o":55.93,"t":"2026-10-20T16:05:00Z","v":1091,"vw":55.959},{"c":55.91,"h":55.91,"l":55.9,"n":7,"o":55.9,"t":"2026-10-20T16:10:00Z","v":352,"vw":55.905},{"c":55.88,"h":55.94,"l":55.88,"n":54,"o":55.94,"t":"2026-10-20T16:15:00Z","v":3969,"vw":55.922206},{"c":55.91,"h":55.91,"l":55.875,"n":10,"o":55.875,"t":"2026-10-20T16:20:00Z","v":504,"vw":55.896052},{"c":55.97,"h":55.97,"l":55.91,"n":64,"o":55.91,"t":"2026-10-20T16:25:00Z","v":5137,"vw":55.933918},{"c":55.96,"h":55.97,"l":55.96,"n":12,"o":55.96,"t":"2026-10-20T16:30:00Z","v":626,"vw":55.966667},{"c":55.99,"h":55.99,"l":55.96,"n":19,"o":55.96,"t":"2026-10-20T16:35:00Z","v":810,"vw":55.976667},{"c":55.995,"h":55.995,"l":55.995,"n":3,"o":55.995,"t":"2026-10-20T16:40:00Z","v":110,"vw":55.995},{"c":55.98,"h":55.98,"l":55.945,"n":28,"o":55.955,"t":"2026-10-20T16:45:00Z","v":1556,"vw":55.966476},{"c":55.935,"h":55.965,"l":55.925,"n":11,"o":55.965,"t":"2026-10-20T16:50:00Z","v":665,"vw":55.9425},{"c":55.935,"h":55.945,"l":55.93,"n":21,"o":55.945,"t":"2026-10-20T16:55:00Z","v":808,"vw":55.936},{"c":55.92,"h":55.955,"l":55.91,"n":138,"o":55.95,"t":"2026-10-20T17:00:00Z","v":10258,"vw":55.935915},{"c":55.915,"h":55.93,"l":55.915,"n":28,"o":55.92,"t":"2026-10-20T17:05:00Z","v":2925,"vw":55.924229},{"c":55.93,"h":55.935,"l":55.915,"n":25,"o":55.915,"t":"2026-10-20T17:10:00Z","v":1418,"vw":55.928495},{"c":55.935,"h":55.945,"l":55.9342,"n":16,"o":55.935,"t":"2026-10-20T17:15:00Z","v":1399,"vw":55.940137},{"c":55.98,"h":55.99,"l":55.955,"n":27,"o":55.955,"t":"2026-10-20T17:20:00Z","v":1460,"vw":55.976519},{"c":55.99,"h":55.99,"l":55.985,"n":10,"o":55.985,"t":"2026-10-20T17:25:00Z","v":686,"vw":55.989167},{"c":56.01,"h":56.01,"l":56.005,"n":11,"o":56.005,"t":"2026-10-20T17:30:00Z","v":412,"vw":56.0075},{"c":56.015,"h":56.015,"l":56.005,"n":9,"o":56.005,"t":"2026-10-20T17:35:00Z","v":1151,"vw":56.008623},{"c":56.025,"h":56.03,"l":56.01,"n":31,"o":56.01,"t":"2026-10-20T17:40:00Z","v":1777,"vw":56.016786},{"c":56.02,"h":56.04,"l":56.02,"n":32,"o":56.04,"t":"2026-10-20T17:45:00Z","v":2578,"vw":56.030387},{"c":56.03,"h":56.03,"l":56.025,"n":11,"o":56.025,"t":"2026-10-20T17:50:00Z","v":643,"vw":56.029},{"c":56.01,"h":56.03,"l":56.005,"n":24,"o":56.03,"t":"2026-10-20T17:55:00Z","v":1824,"vw":56.022546},{"c":56.015,"h":56.015,"l":56,"n":32,"o":56.01,"t":"2026-10-20T18:00:00Z","v":2404,"vw":56.007377},{"c":55.97,"h":56.005,"l":55.97,"n":138,"o":56.005,"t":"2026-10-20T18:05:00Z","v":57307,"vw":55.994901},{"c":55.98,"h":55.985,"l":55.97,"n":71,"o":55.97,"t":"2026-10-20T18:10:00Z","v":6040,"vw":55.974208},{"c":55.99,"h":55.99,"l":55.975,"n":25,"o":55.98,"t":"2026-10-20T18:15:00Z","v":1904,"vw":55.98458},{"c":55.98,"h":55.98,"l":55.975,"n":8,"o":55.975,"t":"2026-10-20T18:20:00Z","v":529,"vw":55.978705},{"c":55.97,"h":55.97,"l":55.97,"n":1,"o":55.97,"t":"2026-10-20T18:25:00Z","v":100,"vw":55.97},{"c":55.965,"h":55.975,"l":55.965,"n":21,"o":55.97,"t":"2026-10-20T18:30:00Z","v":1888,"vw":55.970077},{"c":55.95,"h":55.96,"l":55.95,"n":25,"o":55.96,"t":"2026-10-20T18:35:00Z","v":1758,"vw":55.954375},{"c":55.925,"h":55.945,"l":55.925,"n":50,"o":55.94,"t":"2026-10-20T18:40:00Z","v":5911,"vw":55.937384},{"c":55.96,"h":55.96,"l":55.93,"n":42,"o":55.93,"t":"2026-10-20T18:45:00Z","v":3371,"vw":55.94003},{"c":55.955,"h":55.955,"l":55.95,"n":20,"o":55.95,"t":"2026-10-20T18:50:00Z","v":1934,"vw":55.950855},{"c":55.95,"h":55.95,"l":55.95,"n":14,"o":55.95,"t":"2026-10-20T18:55:00Z","v":663,"vw":55.95},{"c":55.965,"h":55.965,"l":55.96,"n":17,"o":55.96,"t":"2026-10-20T19:00:00Z","v":585,"vw":55.961933},{"c":55.97,"h":55.975,"l":55.97,"n":6,"o":55.975,"t":"2026-10-20T19:05:00Z","v":370,"vw":55.97358},{"c":55.955,"h":55.965,"l":55.955,"n":43,"o":55.965,"t":"2026-10-20T19:10:00Z","v":3343,"vw":55.960897},{"c":55.945,"h":55.945,"l":55.93,"n":34,"o":55.935,"t":"2026-10-20T19:15:00Z","v":2382,"vw":55.939836},{"c":55.94,"h":55.96,"l":55.94,"n":27,"o":55.95,"t":"2026-10-20T19:20:00Z","v":1644,"vw":55.949585},{"c":55.97,"h":55.98,"l":55.95,"n":43,"o":55.95,"t":"2026-10-20T19:25:00Z","v":1794,"vw":55.960913},{"c":55.97,"h":55.99,"l":55.97,"n":69,"o":55.975,"t":"2026-10-20T19:30:00Z","v":5005,"vw":55.973796},{"c":55.985,"h":55.985,"l":55.96,"n":81,"o":55.975,"t":"2026-10-20T19:35:00Z","v":7016,"vw":55.971546},{"c":56.025,"h":56.035,"l":55.985,"n":91,"o":55.985,"t":"2026-10-20T19:40:00Z","v":4698,"vw":56.022349},{"c":55.995,"h":56.023,"l":55.995,"n":43,"o":56.02,"t":"2026-10-20T19:45:00Z","v":2003,"vw":56.011452},{"c":55.99,"h":55.995,"l":55.985,"n":47,"o":55.995,"t":"2026-10-20T19:50:00Z","v":2471,"vw":55.98922},{"c":56.015,"h":56.015,"l":55.975,"n":141,"o":55.995,"t":"2026-10-20T19:55:00Z","v":10257,"vw":55.992709},{"c":56.01,"h":56.01,"l":56.01,"n":6,"o":56.01,"t":"2026-10-20T20:00:00Z","v":5778,"vw":56.01},{"c":56.44,"h":56.55,"l":56.43,"n":50,"o":56.52,"t":"2026-10-21T13:30:00Z","v":3487,"vw":56.473054},{"c":56.36,"h":56.46,"l":56.35,"n":26,"o":56.46,"t":"2026-10-21T13:35:00Z","v":1247,"vw":56.393573},{"c":56.41,"h":56.415,"l":56.3503,"n":91,"o":56.4,"t":"2026-10-21T13:40:00Z","v":5666,"vw":56.375722},{"c":56.46,"h":56.49,"l":56.43,"n":41,"o":56.43,"t":"2026-10-21T13:45:00Z","v":2174,"vw":56.463868},{"c":56.485,"h":56.485,"l":56.415,"n":86,"o":56.465,"t":"2026-10-21T13:50:00Z","v":4487,"vw":56.435789},{"c":56.45,"h":56.5,"l":56.45,"n":11,"o":56.49,"t":"2026-10-21T13:55:00Z","v":561,"vw":56.476},{"c":56.44,"h":56.465,"l":56.4,"n":71,"o":56.4,"t":"2026-10-21T14:00:00Z","v":5932,"vw":56.422003},{"c":56.33,"h":56.375,"l":56.33,"n":37,"o":56.355,"t":"2026-10-21T14:05:00Z","v":1166,"vw":56.344286},{"c":56.425,"h":56.425,"l":56.375,"n":69,"o":56.375,"t":"2026-10-21T14:10:00Z","v":2185,"vw":56.406389},{"c":56.385,"h":56.42,"l":56.385,"n":20,"o":56.415,"t":"2026-10-21T14:15:00Z","v":707,"vw":56.400833},{"c":56.375,"h":56.375,"l":56.33,"n":16,"o":56.345,"t":"2026-10-21T14:20:00Z","v":912,"vw":56.354397},{"c":56.405,"h":56.42,"l":56.39,"n":32,"o":56.39,"t":"2026-10-21T14:25:00Z","v":1206,"vw":56.405625},{"c":56.405,"h":56.44,"l":56.405,"n":11,"o":56.41,"t":"2026-10-21T14:30:00Z","v":452,"vw":56.42125},{"c":56.31,"h":56.375,"l":56.31,"n":28,"o":56.375,"t":"2026-10-21T14:35:00Z","v":1031,"vw":56.327143},{"c":56.36,"h":56.36,"l":56.315,"n":25,"o":56.32,"t":"2026-10-21T14:40:00Z","v":658,"vw":56.330833},{"c":56.345,"h":56.345,"l":56.345,"n":3,"o":56.345,"t":"2026-10-21T14:45:00Z","v":211,"vw":56.345},{"c":56.305,"h":56.305,"l":56.3,"n":10,"o":56.3,"t":"2026-10-21T14:50:00Z","v":618,"vw":56.301667},{"c":56.26,"h":56.27,"l":56.24,"n":26,"o":56.27,"t":"2026-10-21T14:55:00Z","v":710,"vw":56.256},{"c":56.26,"h":56.27,"l":56.25,"n":42,"o":56.27,"t":"2026-10-21T15:00:00Z","v":2304,"vw":56.25921},{"c":56.3,"h":56.3,"l":56.25,"n":31,"o":56.25,"t":"2026-10-21T15:05:00Z","v":1322,"vw":56.272},{"c":56.33,"h":56.335,"l":56.3,"n":29,"o":56.3,"t":"2026-10-21T15:10:00Z","v":1191,"vw":56.328636},{"c":56.31,"h":56.35,"l":56.31,"n":33,"o":56.345,"t":"2026-10-21T15:15:00Z","v":1376,"vw":56.327045},{"c":56.32,"h":56.325,"l":56.32,"n":14,"o":56.325,"t":"2026-10-21T15:20:00Z","v":486,"vw":56.321667},{"c":56.41,"h":56.41,"l":56.315,"n":93,"o":56.315,"t":"2026-10-21T15:25:00Z","v":5426,"vw":56.352058},{"c":56.44,"h":56.44,"l":56.415,"n":48,"o":56.42,"t":"2026-10-21T15:30:00Z","v":1492,"vw":56.426422},{"c":56.465,"h":56.465,"l":56.43,"n":18,"o":56.43,"t":"2026-10-21T15:35:00Z","v":778,"vw":56.450772},{"c":56.42,"h":56.47,"l":56.41,"n":62,"o":56.47,"t":"2026-10-21T15:40:00Z","v":2840,"vw":56.419991},{"c":56.395,"h":56.42,"l":56.395,"n":22,"o":56.415,"t":"2026-10-21T15:45:00Z","v":1315,"vw":56.411813},{"c":56.395,"h":56.405,"l":56.385,"n":23,"o":56.385,"t":"2026-10-21T15:50:00Z","v":1176,"vw":56.394444},{"c":56.38,"h":56.395,"l":56.38,"n":11,"o":56.39,"t":"2026-10-21T15:55:00Z","v":494,"vw":56.390025},{"c":56.38,"h":56.385,"l":56.37,"n":18,"o":56.37,"t":"2026-10-21T16:00:00Z","v":976,"vw":56.376111},{"c":56.345,"h":56.365,"l":56.34,"n":25,"o":56.345,"t":"2026-10-21T16:05:00Z","v":1147,"vw":56.356363},{"c":56.35,"h":56.35,"l":56.35,"n":4,"o":56.35,"t":"2026-10-21T16:10:00Z","v":106,"vw":56.35},{"c":56.36,"h":56.36,"l":56.35,"n":18,"o":56.35,"t":"2026-10-21T16:15:00Z","v":480,"vw":56.356667},{"c":56.36,"h":56.365,"l":56.36,"n":21,"o":56.365,"t":"2026-10-21T16:20:00Z","v":723,"vw":56.361066},{"c":56.365,"h":56.365,"l":56.345,"n":28,"o":56.36,"t":"2026-10-21T16:25:00Z","v":1764,"vw":56.34965},{"c":56.365,"h":56.365,"l":56.36,"n":15,"o":56.36,"t":"2026-10-21T16:30:00Z","v":817,"vw":56.362915},{"c":56.46,"h":56.47,"l":56.355,"n":66,"o":56.355,"t":"2026-10-21T16:35:00Z","v":3672,"vw":56.40845},{"c":56.41,"h":56.42,"l":56.4,"n":27,"o":56.42,"t":"2026-10-21T16:40:00Z","v":1439,"vw":56.407727},{"c":56.425,"h":56.44,"l":56.42,"n":36,"o":56.44,"t":"2026-10-21T16:45:00Z","v":1157,"vw":56.428954},{"c":56.435,"h":56.435,"l":56.43,"n":16,"o":56.43,"t":"2026-10-21T16:55:00Z","v":514,"vw":56.431667},{"c":56.42,"h":56.4301,"l":56.415,"n":26,"o":56.43,"t":"2026-10-21T17:00:00Z","v":1359,"vw":56.424731},{"c":56.44,"h":56.44,"l":56.44,"n":3,"o":56.44,"t":"2026-10-21T17:05:00Z","v":108,"vw":56.44},{"c":56.445,"h":56.45,"l":56.445,"n":8,"o":56.45,"t":"2026-10-21T17:10:00Z","v":415,"vw":56.448592},{"c":56.43,"h":56.435,"l":56.43,"n":15,"o":56.435,"t":"2026-10-21T17:30:00Z","v":259,"vw":56.4325},{"c":56.42,"h":56.42,"l":56.42,"n":12,"o":56.42,"t":"2026-10-21T17:35:00Z","v":385,"vw":56.42},{"c":56.45,"h":56.455,"l":56.43,"n":49,"o":56.43,"t":"2026-10-21T17:40:00Z","v":2165,"vw":56.443686},{"c":56.47,"h":56.47,"l":56.45,"n":38,"o":56.45,"t":"2026-10-21T17:45:00Z","v":1657,"vw":56.457083},{"c":56.48,"h":56.48,"l":56.48,"n":5,"o":56.48,"t":"2026-10-21T17:50:00Z","v":498,"vw":56.48},{"c":56.46,"h":56.475,"l":56.46,"n":11,"o":56.47,"t":"2026-10-21T17:55:00Z","v":463,"vw":56.47},{"c":56.445,"h":56.465,"l":56.445,"n":19,"o":56.465,"t":"2026-10-21T18:00:00Z","v":905,"vw":56.4525},{"c":56.435,"h":56.445,"l":56.435,"n":7,"o":56.445,"t":"2026-10-21T18:05:00Z","v":559,"vw":56.4375},{"c":56.44,"h":56.44,"l":56.42,"n":34,"o":56.435,"t":"2026-10-21T18:10:00Z","v":1698,"vw":56.436364},{"c":56.45,"h":56.455,"l":56.43,"n":39,"o":56.43,"t":"2026-10-21T18:25:00Z","v":1968,"vw":56.45},{"c":56.445,"h":56.445,"l":56.435,"n":18,"o":56.44,"t":"2026-10-21T18:30:00Z","v":1041,"vw":56.44},{"c":56.45,"h":56.455,"l":56.45,"n":20,"o":56.45,"t":"2026-10-21T18:35:00Z","v":648,"vw":56.45125},{"c":56.45,"h":56.46,"l":56.45,"n":13,"o":56.46,"t":"2026-10-21T18:40:00Z","v":453,"vw":56.454049},{"c":56.4,"h":56.45,"l":56.395,"n":63,"o":56.45,"t":"2026-10-21T18:45:00Z","v":2966,"vw":56.424302},{"c":56.32,"h":56.35,"l":56.305,"n":44,"o":56.335,"t":"2026-10-21T18:50:00Z","v":1564,"vw":56.3195},{"c":56.24,"h":56.265,"l":56.235,"n":15,"o":56.265,"t":"2026-10-21T18:55:00Z","v":706,"vw":56.246939},{"c":56.115,"h":56.175,"l":56.06,"n":80,"o":56.175,"t":"2026-10-21T19:00:00Z","v":3948,"vw":56.113833},{"c":56.165,"h":56.18,"l":56.105,"n":21,"o":56.125,"t":"2026-10-21T19:05:00Z","v":1616,"vw":56.147115},{"c":56.14,"h":56.155,"l":56.14,"n":20,"o":56.15,"t":"2026-10-21T19:10:00Z","v":418,"vw":56.148333},{"c":56.2,"h":56.2,"l":56.165,"n":35,"o":56.165,"t":"2026-10-21T19:15:00Z","v":1099,"vw":56.182595},{"c":56.2,"h":56.21,"l":56.185,"n":25,"o":56.21,"t":"2026-10-21T19:20:00Z","v":1211,"vw":56.198889},{"c":56.255,"h":56.255,"l":56.21,"n":20,"o":56.21,"t":"2026-10-21T19:25:00Z","v":876,"vw":56.23},{"c":56.31,"h":56.315,"l":56.29,"n":38,"o":56.29,"t":"2026-10-21T19:30:00Z","v":1396,"vw":56.311111},{"c":56.32,"h":56.32,"l":56.3,"n":37,"o":56.31,"t":"2026-10-21T19:35:00Z","v":964,"vw":56.308571},{"c":56.31,"h":56.32,"l":56.31,"n":45,"o":56.32,"t":"2026-10-21T19:40:00Z","v":1310,"vw":56.315732},{"c":56.36,"h":56.36,"l":56.33,"n":38,"o":56.33,"t":"2026-10-21T19:45:00Z","v":1380,"vw":56.349284},{"c":56.34,"h":56.36,"l":56.33,"n":100,"o":56.34,"t":"2026-10-21T19:50:00Z","v":4336,"vw":56.345296},{"c":56.31,"h":56.335,"l":56.305,"n":176,"o":56.335,"t":"2026-10-21T19:55:00Z","v":8601,"vw":56.31166},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-21T20:00:00Z","v":5572,"vw":56.31},{"c":56.2728,"h":56.32,"l":56.21,"n":21,"o":56.32,"t":"2026-10-21T21:25:00Z","v":2350,"vw":56.249982},{"c":55.49,"h":55.51,"l":55.34,"n":111,"o":55.45,"t":"2026-10-22T13:30:00Z","v":57048,"vw":55.490663},{"c":55.51,"h":55.525,"l":55.47,"n":69,"o":55.49,"t":"2026-10-22T13:35:00Z","v":3873,"vw":55.48875},{"c":55.465,"h":55.49,"l":55.44,"n":53,"o":55.49,"t":"2026-10-22T13:40:00Z","v":2408,"vw":55.468846},{"c":55.435,"h":55.47,"l":55.42,"n":97,"o":55.4667,"t":"2026-10-22T13:45:00Z","v":4853,"vw":55.452919},{"c":55.4,"h":55.43,"l":55.39,"n":40,"o":55.43,"t":"2026-10-22T13:50:00Z","v":1824,"vw":55.412143},{"c":55.42,"h":55.43,"l":55.4,"n":76,"o":55.4,"t":"2026-10-22T13:55:00Z","v":2902,"vw":55.419537},{"c":55.34,"h":55.4,"l":55.34,"n":42,"o":55.4,"t":"2026-10-22T14:00:00Z","v":1672,"vw":55.372657},{"c":55.22,"h":55.34,"l":55.22,"n":62,"o":55.34,"t":"2026-10-22T14:05:00Z","v":2535,"vw":55.274444},{"c":55.21,"h":55.24,"l":55.205,"n":128,"o":55.221,"t":"2026-10-22T14:10:00Z","v":10369,"vw":55.22271},{"c":55.21,"h":55.21,"l":55.18,"n":45,"o":55.2,"t":"2026-10-22T14:15:00Z","v":1591,"vw":55.186963},{"c":55.17,"h":55.21,"l":55.165,"n":38,"o":55.2,"t":"2026-10-22T14:20:00Z","v":1617,"vw":55.1875},{"c":55.115,"h":55.18,"l":55.115,"n":37,"o":55.18,"t":"2026-10-22T14:25:00Z","v":1449,"vw":55.149216},{"c":55.06,"h":55.11,"l":55.05,"n":71,"o":55.11,"t":"2026-10-22T14:30:00Z","v":3351,"vw":55.077617},{"c":54.98,"h":55.04,"l":54.97,"n":53,"o":55.04,"t":"2026-10-22T14:35:00Z","v":2209,"vw":54.999792},{"c":54.94,"h":55.025,"l":54.94,"n":49,"o":55.02,"t":"2026-10-22T14:40:00Z","v":1512,"vw":54.995714},{"c":54.98,"h":54.985,"l":54.915,"n":53,"o":54.93,"t":"2026-10-22T14:45:00Z","v":2909,"vw":54.944048},{"c":54.94,"h":55,"l":54.92,"n":45,"o":54.99,"t":"2026-10-22T14:50:00Z","v":1842,"vw":54.958636},{"c":55.005,"h":55.005,"l":54.94,"n":65,"o":54.975,"t":"2026-10-22T14:55:00Z","v":3212,"vw":54.967834},{"c":54.93,"h":54.995,"l":54.91,"n":41,"o":54.99,"t":"2026-10-22T15:00:00Z","v":1784,"vw":54.955},{"c":54.94,"h":54.975,"l":54.91,"n":37,"o":54.96,"t":"2026-10-22T15:05:00Z","v":1891,"vw":54.947667},{"c":54.9,"h":54.93,"l":54.89,"n":48,"o":54.93,"t":"2026-10-22T15:10:00Z","v":2088,"vw":54.917245},{"c":54.95,"h":54.985,"l":54.87,"n":51,"o":54.89,"t":"2026-10-22T15:15:00Z","v":1933,"vw":54.926818},{"c":54.93,"h":54.95,"l":54.93,"n":23,"o":54.94,"t":"2026-10-22T15:20:00Z","v":1045,"vw":54.94},{"c":54.87,"h":54.915,"l":54.86,"n":49,"o":54.915,"t":"2026-10-22T15:25:00Z","v":1906,"vw":54.880507},{"c":54.8501,"h":54.88,"l":54.85,"n":52,"o":54.875,"t":"2026-10-22T15:30:00Z","v":2372,"vw":54.867458},{"c":54.89,"h":54.89,"l":54.86,"n":36,"o":54.86,"t":"2026-10-22T15:35:00Z","v":981,"vw":54.870834},{"c":54.89,"h":54.91,"l":54.81,"n":116,"o":54.87,"t":"2026-10-22T15:40:00Z","v":6254,"vw":54.845095},{"c":54.9,"h":54.9,"l":54.89,"n":24,"o":54.89,"t":"2026-10-22T15:45:00Z","v":725,"vw":54.895},{"c":54.94,"h":54.95,"l":54.9,"n":27,"o":54.9,"t":"2026-10-22T15:50:00Z","v":1679,"vw":54.934733},{"c":54.96,"h":54.985,"l":54.96,"n":12,"o":54.97,"t":"2026-10-22T15:55:00Z","v":558,"vw":54.971667},{"c":55.04,"h":55.06,"l":54.97,"n":66,"o":54.97,"t":"2026-10-22T16:00:00Z","v":3525,"vw":55.025},{"c":55.055,"h":55.055,"l":55.03,"n":17,"o":55.03,"t":"2026-10-22T16:05:00Z","v":719,"vw":55.045},{"c":55.065,"h":55.065,"l":55.06,"n":11,"o":55.06,"t":"2026-10-22T16:10:00Z","v":486,"vw":55.061667},{"c":55.085,"h":55.1,"l":55.08,"n":37,"o":55.08,"t":"2026-10-22T16:15:00Z","v":1868,"vw":55.086},{"c":55.105,"h":55.105,"l":55.085,"n":36,"o":55.085,"t":"2026-10-22T16:20:00Z","v":1793,"vw":55.096},{"c":55.11,"h":55.12,"l":55.11,"n":20,"o":55.11,"t":"2026-10-22T16:25:00Z","v":1451,"vw":55.111602},{"c":55.05,"h":55.105,"l":55.05,"n":17,"o":55.105,"t":"2026-10-22T16:30:00Z","v":599,"vw":55.063959},{"c":55.045,"h":55.06,"l":55.045,"n":26,"o":55.05,"t":"2026-10-22T16:35:00Z","v":1762,"vw":55.048754},{"c":55.01,"h":55.015,"l":55,"n":52,"o":55.015,"t":"2026-10-22T16:40:00Z","v":2732,"vw":55.009526},{"c":54.985,"h":55.01,"l":54.96,"n":37,"o":55.01,"t":"2026-10-22T16:45:00Z","v":1666,"vw":54.981183},{"c":55.03,"h":55.03,"l":54.995,"n":24,"o":55,"t":"2026-10-22T16:50:00Z","v":1009,"vw":55.005833},{"c":55.06,"h":55.065,"l":55.025,"n":22,"o":55.03,"t":"2026-10-22T16:55:00Z","v":978,"vw":55.041428},{"c":55.04,"h":55.06,"l":55.04,"n":32,"o":55.055,"t":"2026-10-22T17:00:00Z","v":1142,"vw":55.05125},{"c":55,"h":55.03,"l":55,"n":33,"o":55.03,"t":"2026-10-22T17:05:00Z","v":1863,"vw":55.005054},{"c":55.015,"h":55.015,"l":54.995,"n":15,"o":54.995,"t":"2026-10-22T17:10:00Z","v":909,"vw":55.001875},{"c":55.045,"h":55.05,"l":55.01,"n":48,"o":55.01,"t":"2026-10-22T17:15:00Z","v":3378,"vw":55.032884},{"c":55.06,"h":55.065,"l":55.04,"n":29,"o":55.04,"t":"2026-10-22T17:20:00Z","v":1198,"vw":55.057537},{"c":55.015,"h":55.05,"l":55.015,"n":20,"o":55.05,"t":"2026-10-22T17:25:00Z","v":641,"vw":55.035},{"c":55.04,"h":55.04,"l":55.02,"n":22,"o":55.02,"t":"2026-10-22T17:30:00Z","v":620,"vw":55.03},{"c":55.035,"h":55.05,"l":55.03,"n":23,"o":55.05,"t":"2026-10-22T17:35:00Z","v":3724,"vw":55.035143},{"c":55.045,"h":55.055,"l":55.035,"n":34,"o":55.035,"t":"2026-10-22T17:40:00Z","v":2978,"vw":55.038519},{"c":55.055,"h":55.065,"l":55.04,"n":61,"o":55.045,"t":"2026-10-22T17:45:00Z","v":7811,"vw":55.058014},{"c":55.04,"h":55.05,"l":55.025,"n":33,"o":55.05,"t":"2026-10-22T17:50:00Z","v":2335,"vw":55.038329},{"c":55.045,"h":55.055,"l":55.045,"n":35,"o":55.05,"t":"2026-10-22T17:55:00Z","v":7678,"vw":55.051071},{"c":54.99,"h":55.04,"l":54.99,"n":74,"o":55.04,"t":"2026-10-22T18:00:00Z","v":8070,"vw":55.016659},{"c":55.02,"h":55.02,"l":54.99,"n":24,"o":54.99,"t":"2026-10-22T18:05:00Z","v":1523,"vw":55.00114},{"c":55.035,"h":55.035,"l":55.02,"n":41,"o":55.02,"t":"2026-10-22T18:10:00Z","v":4248,"vw":55.032976},{"c":55.07,"h":55.07,"l":55.03,"n":62,"o":55.04,"t":"2026-10-22T18:15:00Z","v":4348,"vw":55.04135},{"c":55.075,"h":55.085,"l":55.07,"n":25,"o":55.07,"t":"2026-10-22T18:20:00Z","v":2226,"vw":55.083611},{"c":55.035,"h":55.065,"l":55.025,"n":71,"o":55.06,"t":"2026-10-22T18:25:00Z","v":4761,"vw":55.045543},{"c":55.01,"h":55.025,"l":55.005,"n":44,"o":55.025,"t":"2026-10-22T18:30:00Z","v":13053,"vw":55.011114},{"c":55.03,"h":55.03,"l":55.005,"n":23,"o":55.005,"t":"2026-10-22T18:35:00Z","v":1565,"vw":55.018307},{"c":55.02,"h":55.02,"l":55.01,"n":19,"o":55.02,"t":"2026-10-22T18:40:00Z","v":4336,"vw":55.019052},{"c":55.015,"h":55.035,"l":55.015,"n":34,"o":55.035,"t":"2026-10-22T18:45:00Z","v":5114,"vw":55.029794},{"c":55.01,"h":55.03,"l":55.01,"n":27,"o":55.02,"t":"2026-10-22T18:50:00Z","v":3770,"vw":55.016505},{"c":55.02,"h":55.035,"l":55.02,"n":55,"o":55.02,"t":"2026-10-22T18:55:00Z","v":4331,"vw":55.025252},{"c":54.975,"h":55,"l":54.955,"n":42,"o":55,"t":"2026-10-22T19:00:00Z","v":12308,"vw":54.96095},{"c":54.99,"h":54.99,"l":54.97,"n":22,"o":54.97,"t":"2026-10-22T19:05:00Z","v":1210,"vw":54.980526},{"c":55.02,"h":55.03,"l":54.99,"n":36,"o":54.99,"t":"2026-10-22T19:10:00Z","v":1807,"vw":55.009481},{"c":55.02,"h":55.02,"l":55.01,"n":22,"o":55.01,"t":"2026-10-22T19:15:00Z","v":990,"vw":55.015019},{"c":55.035,"h":55.035,"l":55.02,"n":25,"o":55.02,"t":"2026-10-22T19:20:00Z","v":1368,"vw":55.026203},{"c":55.03,"h":55.03,"l":55.02,"n":22,"o":55.03,"t":"2026-10-22T19:25:00Z","v":1033,"vw":55.025},{"c":55.02,"h":55.045,"l":55.02,"n":33,"o":55.045,"t":"2026-10-22T19:30:00Z","v":1793,"vw":55.029244},{"c":54.975,"h":55,"l":54.975,"n":45,"o":55,"t":"2026-10-22T19:35:00Z","v":2669,"vw":54.984048},{"c":54.96,"h":54.97,"l":54.955,"n":81,"o":54.97,"t":"2026-10-22T19:40:00Z","v":3467,"vw":54.960703},{"c":54.97,"h":54.97,"l":54.95,"n":68,"o":54.96,"t":"2026-10-22T19:45:00Z","v":3039,"vw":54.955679},{"c":55.02,"h":55.04,"l":54.97,"n":143,"o":54.97,"t":"2026-10-22T19:50:00Z","v":17716,"vw":55.017341},{"c":55.04,"h":55.06,"l":54.995,"n":220,"o":55.02,"t":"2026-10-22T19:55:00Z","v":17199,"vw":55.023937},{"c":55.02,"h":55.02,"l":55.02,"n":7,"o":55.02,"t":"2026-10-22T20:00:00Z","v":5532,"vw":55.02},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-10-22T20:05:00Z","v":200,"vw":55.12},{"c":55.17,"h":55.17,"l":55.17,"n":26,"o":55.17,"t":"2026-10-22T20:55:00Z","v":441,"vw":55.17}],"history":[{"c":38.86,"h":39.015,"l":38.74,"n":2411,"o":39,"t":"2024-10-21T04:00:00Z","v":296306,"vw":38.83408},{"c":38.36,"h":38.445,"l":38.31,"n":3019,"o":38.34,"t":"2024-10-22T04:00:00Z","v":511599,"vw":38.390535},{"c":38.29,"h":38.355,"l":38.1,"n":3072,"o":38.23,"t":"2024-10-23T04:00:00Z","v":941201,"vw":38.266964},{"c":38.4,"h":38.53,"l":38.23,"n":5918,"o":38.52,"t":"2024-10-24T04:00:00Z","v":2671345,"vw":38.344894},{"c":38.3,"h":38.515,"l":38.23,"n":3588,"o":38.49,"t":"2024-10-25T04:00:00Z","v":957028,"vw":38.400916},{"c":38.71,"h":38.75,"l":38.42,"n":2964,"o":38.5,"t":"2024-10-28T04:00:00Z","v":454013,"vw":38.668923},{"c":38.42,"h":38.65,"l":38.39,"n":3911,"o":38.57,"t":"2024-10-29T04:00:00Z","v":542051,"vw":38.46395},{"c":38.12,"h":38.26,"l":37.978,"n":1916,"o":38,"t":"2024-10-30T04:00:00Z","v":202648,"vw":38.169298},{"c":38.02,"h":38.11,"l":37.66,"n":1611,"o":38.11,"t":"2024-10-31T04:00:00Z","v":192977,"vw":37.900913},{"c":38.21,"h":38.43,"l":38.17,"n":3027,"o":38.38,"t":"2024-11-01T04:00:00Z","v":672646,"vw":38.306379},{"c":38.21,"h":38.55,"l":38.2,"n":3113,"o":38.44,"t":"2024-11-04T05:00:00Z","v":245722,"vw":38.329157},{"c":38.28,"h":38.335,"l":38.1,"n":2057,"o":38.195,"t":"2024-11-05T05:00:00Z","v":255987,"vw":38.248164},{"c":37.19,"h":37.235,"l":36.9,"n":3167,"o":37.2,"t":"2024-11-06T05:00:00Z","v":522544,"vw":37.084447},{"c":37.4,"h":37.6,"l":37.23,"n":3362,"o":37.47,"t":"2024-11-07T05:00:00Z","v":392016,"vw":37.372887},{"c":37.03,"h":37.14,"l":36.87,"n":1671,"o":37.1,"t":"2024-11-08T05:00:00Z","v":154730,"vw":36.993901},{"c":37.18,"h":37.2999,"l":37.16,"n":1778,"o":37.19,"t":"2024-11-11T05:00:00Z","v":190059,"vw":37.213496},{"c":36.26,"h":36.68,"l":36.08,"n":2208,"o":36.65,"t":"2024-11-12T05:00:00Z","v":231796,"vw":36.285166},{"c":36.23,"h":36.375,"l":35.975,"n":2040,"o":36.35,"t":"2024-11-13T05:00:00Z","v":213532,"vw":36.227908},{"c":36.58,"h":36.89,"l":36.55,"n":2341,"o":36.69,"t":"2024-11-14T05:00:00Z","v":300652,"vw":36.701768},{"c":36.56,"h":36.715,"l":36.52,"n":2338,"o":36.69,"t":"2024-11-15T05:00:00Z","v":265416,"vw":36.567733},{"c":36.66,"h":36.69,"l":36.34,"n":2880,"o":36.37,"t":"2024-11-18T05:00:00Z","v":341824,"vw":36.615453},{"c":36.32,"h":36.335,"l":35.76,"n":2630,"o":35.82,"t":"2024-11-19T05:00:00Z","v":636196,"vw":36.215442},{"c":36.18,"h":36.23,"l":35.9,"n":2252,"o":36.14,"t":"2024-11-20T05:00:00Z","v":362308,"vw":36.103167},{"c":35.96,"h":36.05,"l":35.81,"n":1848,"o":35.92,"t":"2024-11-21T05:00:00Z","v":265997,"vw":35.957305},{"c":36,"h":36.05,"l":35.69,"n":1475,"o":35.71,"t":"2024-11-22T05:00:00Z","v":137310,"vw":35.932437},{"c":36.03,"h":36.25,"l":35.95,"n":1640,"o":36.22,"t":"2024-11-25T05:00:00Z","v":166870,"vw":36.094625},{"c":35.73,"h":36.05,"l":35.6499,"n":2865,"o":36.05,"t":"2024-11-26T05:00:00Z","v":439000,"vw":35.839888},{"c":35.99,"h":36.07,"l":35.84,"n":1893,"o":35.87,"t":"2024-11-27T05:00:00Z","v":211032,"vw":35.960218},{"c":36.34,"h":36.34,"l":36.03,"n":1883,"o":36.03,"t":"2024-11-29T05:00:00Z","v":247031,"vw":36.222349},{"c":36.25,"h":36.27,"l":35.84,"n":2857,"o":36.17,"t":"2024-12-02T05:00:00Z","v":329860,"vw":36.13524},{"c":36.65,"h":36.6968,"l":36.47,"n":1703,"o":36.57,"t":"2024-12-03T05:00:00Z","v":555810,"vw":36.580034},{"c":36.79,"h":36.98,"l":36.715,"n":2010,"o":36.91,"t":"2024-12-04T05:00:00Z","v":145726,"vw":36.822791},{"c":37.62,"h":37.66,"l":37.44,"n":2477,"o":37.44,"t":"2024-12-05T05:00:00Z","v":287508,"vw":37.587171},{"c":37.76,"h":37.9,"l":37.64,"n":2149,"o":37.9,"t":"2024-12-06T05:00:00Z","v":262790,"vw":37.750643},{"c":37.38,"h":37.8,"l":37.355,"n":1270,"o":37.79,"t":"2024-12-09T05:00:00Z","v":108631,"vw":37.608407},{"c":37.38,"h":37.48,"l":37.305,"n":926,"o":37.47,"t":"2024-12-10T05:00:00Z","v":76175,"vw":37.364731},{"c":37.56,"h":37.575,"l":37.34,"n":1339,"o":37.48,"t":"2024-12-11T05:00:00Z","v":136981,"vw":37.529775},{"c":37.45,"h":37.775,"l":37.43,"n":1297,"o":37.56,"t":"2024-12-12T05:00:00Z","v":86236,"vw":37.57742},{"c":37.65,"h":37.75,"l":37.55,"n":1093,"o":37.75,"t":"2024-12-13T05:00:00Z","v":84849,"vw":37.629401},{"c":37.47,"h":37.61,"l":37.39,"n":2565,"o":37.48,"t":"2024-12-16T05:00:00Z","v":217121,"vw":37.514271},{"c":36.5,"h":36.64,"l":36.46,"n":1410,"o":36.57,"t":"2024-12-17T05:00:00Z","v":257527,"vw":36.542996},{"c":35.63,"h":36.65,"l":35.59,"n":4138,"o":36.5,"t":"2024-12-18T05:00:00Z","v":449991,"vw":35.962139},{"c":35.52,"h":35.805,"l":35.44,"n":2830,"o":35.79,"t":"2024-12-19T05:00:00Z","v":273128,"vw":35.568711},{"c":35.6,"h":35.815,"l":35.2,"n":2808,"o":35.22,"t":"2024-12-20T05:00:00Z","v":375501,"vw":35.598979},{"c":35.76,"h":35.805,"l":35.455,"n":1883,"o":35.58,"t":"2024-12-23T05:00:00Z","v":198529,"vw":35.707583},{"c":36.08,"h":36.08,"l":35.69,"n":1738,"o":35.86,"t":"2024-12-24T05:00:00Z","v":153381,"vw":35.945802},{"c":36.2,"h":36.29,"l":35.99,"n":2116,"o":36.05,"t":"2024-12-26T05:00:00Z","v":257890,"vw":36.167715},{"c":36.03,"h":36.1,"l":35.85,"n":2053,"o":35.94,"t":"2024-12-27T05:00:00Z","v":343093,"vw":36.035942},{"c":35.98,"h":36.12,"l":35.83,"n":2535,"o":36.04,"t":"2024-12-30T05:00:00Z","v":334676,"vw":36.005211},{"c":35.97,"h":36.21,"l":35.9,"n":3220,"o":36.21,"t":"2024-12-31T05:00:00Z","v":530223,"vw":36.046058},{"c":35.55,"h":35.8,"l":35.52,"n":4190,"o":35.78,"t":"2025-01-02T05:00:00Z","v":445859,"vw":35.629384},{"c":35.67,"h":35.74,"l":35.49,"n":2684,"o":35.73,"t":"2025-01-03T05:00:00Z","v":309358,"vw":35.616266},{"c":36.33,"h":36.59,"l":36.17,"n":3117,"o":36.21,"t":"2025-01-06T05:00:00Z","v":302670,"vw":36.383505},{"c":36.48,"h":36.71,"l":36.39,"n":2830,"o":36.69,"t":"2025-01-07T05:00:00Z","v":363419,"vw":36.535761},{"c":36.68,"h":36.73,"l":36.34,"n":2585,"o":36.46,"t":"2025-01-08T05:00:00Z","v":302009,"vw":36.574532},{"c":36.5,"h":36.84,"l":36.375,"n":2828,"o":36.83,"t":"2025-01-10T05:00:00Z","v":295283,"vw":36.543777},{"c":36.2,"h":36.215,"l":35.9,"n":1592,"o":35.93,"t":"2025-01-13T05:00:00Z","v":195763,"vw":36.090731},{"c":36.68,"h":36.77,"l":36.48,"n":2001,"o":36.56,"t":"2025-01-14T05:00:00Z","v":282224,"vw":36.64116},{"c":37.25,"h":37.29,"l":37.06,"n":1603,"o":37.22,"t":"2025-01-15T05:00:00Z","v":303165,"vw":37.197484},{"c":37.44,"h":37.515,"l":37.29,"n":2096,"o":37.42,"t":"2025-01-16T05:00:00Z","v":215336,"vw":37.42111},{"c":37.77,"h":37.97,"l":37.69,"n":1312,"o":37.71,"t":"2025-01-17T05:00:00Z","v":195266,"vw":37.79086},{"c":38.29,"h":38.29,"l":37.975,"n":1710,"o":38.07,"t":"2025-01-21T05:00:00Z","v":554596,"vw":38.042498},{"c":37.87,"h":38.12,"l":37.87,"n":1371,"o":38.1,"t":"2025-01-22T05:00:00Z","v":165390,"vw":37.986045},{"c":38.4,"h":38.42,"l":38.06,"n":1448,"o":38.18,"t":"2025-01-23T05:00:00Z","v":179402,"vw":38.273457},{"c":38.7,"h":38.8,"l":38.61,"n":1126,"o":38.64,"t":"2025-01-24T05:00:00Z","v":109020,"vw":38.695229},{"c":38.86,"h":38.87,"l":38.69,"n":2194,"o":38.73,"t":"2025-01-27T05:00:00Z","v":245960,"vw":38.779365},{"c":38.6,"h":38.73,"l":38.29,"n":4090,"o":38.73,"t":"2025-01-28T05:00:00Z","v":686732,"vw":38.505724},{"c":38.6,"h":38.7,"l":38.45,"n":1622,"o":38.47,"t":"2025-01-29T05:00:00Z","v":204850,"vw":38.594494},{"c":38.83,"h":39.045,"l":38.66,"n":2376,"o":38.92,"t":"2025-01-30T05:00:00Z","v":230371,"vw":38.852662},{"c":38.55,"h":39.015,"l":38.44,"n":6368,"o":38.72,"t":"2025-01-31T05:00:00Z","v":707413,"vw":38.674146},{"c":38.03,"h":38.38,"l":37.68,"n":5657,"o":37.86,"t":"2025-02-03T05:00:00Z","v":903266,"vw":38.081297},{"c":38.87,"h":38.93,"l":38.51,"n":3019,"o":38.51,"t":"2025-02-04T05:00:00Z","v":427461,"vw":38.851966},{"c":39,"h":39.04,"l":38.84,"n":3191,"o":38.95,"t":"2025-02-05T05:00:00Z","v":221763,"vw":38.974078},{"c":39.28,"h":39.315,"l":39.1184,"n":2508,"o":39.12,"t":"2025-02-06T05:00:00Z","v":322830,"vw":39.236929},{"c":38.93,"h":39.29,"l":38.855,"n":4293,"o":39.25,"t":"2025-02-07T05:00:00Z","v":419607,"vw":39.011464},{"c":39.2,"h":39.21,"l":38.925,"n":2499,"o":39.01,"t":"2025-02-10T05:00:00Z","v":160635,"vw":39.12192},{"c":39.77,"h":39.8,"l":39.29,"n":3232,"o":39.33,"t":"2025-02-11T05:00:00Z","v":1005198,"vw":39.524309},{"c":39.95,"h":40.06,"l":39.565,"n":2896,"o":39.67,"t":"2025-02-12T05:00:00Z","v":460706,"vw":39.826302},{"c":40.22,"h":40.265,"l":39.85,"n":5870,"o":39.95,"t":"2025-02-13T05:00:00Z","v":713310,"vw":40.139454},{"c":40.59,"h":40.73,"l":40.48,"n":1660,"o":40.63,"t":"2025-02-14T05:00:00Z","v":175120,"vw":40.582809},{"c":41.09,"h":41.13,"l":40.9199,"n":1863,"o":41.01,"t":"2025-02-18T05:00:00Z","v":167722,"vw":41.043776},{"c":40.57,"h":40.8,"l":40.455,"n":3093,"o":40.77,"t":"2025-02-19T05:00:00Z","v":394513,"vw":40.572536},{"c":40.83,"h":40.83,"l":40.53,"n":1449,"o":40.73,"t":"2025-02-20T05:00:00Z","v":145870,"vw":40.700868},{"c":40.6,"h":40.83,"l":40.48,"n":2391,"o":40.83,"t":"2025-02-21T05:00:00Z","v":261022,"vw":40.621457},{"c":40.79,"h":40.96,"l":40.64,"n":2446,"o":40.88,"t":"2025-02-24T05:00:00Z","v":268316,"vw":40.834718},{"c":41.47,"h":41.555,"l":41.15,"n":2725,"o":41.44,"t":"2025-02-25T05:00:00Z","v":327807,"vw":41.383567},{"c":41.27,"h":41.9,"l":41.24,"n":4845,"o":41.68,"t":"2025-02-26T05:00:00Z","v":788142,"vw":41.475494},{"c":40.61,"h":40.93,"l":40.565,"n":2954,"o":40.87,"t":"2025-02-27T05:00:00Z","v":377044,"vw":40.751439},{"c":40.8,"h":41.015,"l":40.42,"n":3948,"o":40.88,"t":"2025-02-28T05:00:00Z","v":688347,"vw":40.743226},{"c":41.31,"h":41.96,"l":41.145,"n":6898,"o":41.8,"t":"2025-03-03T05:00:00Z","v":917403,"vw":41.488306},{"c":41.28,"h":41.69,"l":40.33,"n":7385,"o":40.82,"t":"2025-03-04T05:00:00Z","v":956436,"vw":41.092538},{"c":42.69,"h":42.766,"l":42.1,"n":7235,"o":42.1,"t":"2025-03-05T05:00:00Z","v":1047227,"vw":42.474638},{"c":42.27,"h":42.79,"l":42.13,"n":4917,"o":42.4,"t":"2025-03-06T05:00:00Z","v":589743,"vw":42.427764},{"c":42.85,"h":42.91,"l":42.44,"n":5438,"o":42.44,"t":"2025-03-07T05:00:00Z","v":596128,"vw":42.706569},{"c":42.15,"h":42.535,"l":41.815,"n":7053,"o":42.35,"t":"2025-03-10T04:00:00Z","v":864787,"vw":42.114732},{"c":42.27,"h":42.47,"l":41.75,"n":7142,"o":42.32,"t":"2025-03-11T04:00:00Z","v":827342,"vw":42.152102},{"c":42.5,"h":42.63,"l":42.22,"n":4651,"o":42.48,"t":"2025-03-12T04:00:00Z","v":658930,"vw":42.465525},{"c":41.94,"h":42.2,"l":41.9,"n":4867,"o":42.13,"t":"2025-03-13T04:00:00Z","v":905952,"vw":41.986639},{"c":43.03,"h":43.06,"l":42.55,"n":3418,"o":42.66,"t":"2025-03-14T04:00:00Z","v":422736,"vw":42.858923},{"c":43.53,"h":43.6,"l":43.12,"n":3233,"o":43.12,"t":"2025-03-17T04:00:00Z","v":384412,"vw":43.432028},{"c":43.92,"h":43.99,"l":43.64,"n":3597,"o":43.79,"t":"2025-03-18T04:00:00Z","v":479264,"vw":43.868492},{"c":43.99,"h":44.16,"l":43.69,"n":2997,"o":43.74,"t":"2025-03-19T04:00:00Z","v":391432,"vw":43.92561},{"c":43.26,"h":43.32,"l":42.94,"n":2995,"o":42.99,"t":"2025-03-20T04:00:00Z","v":496655,"vw":43.218357},{"c":42.95,"h":43.07,"l":42.82,"n":2665,"o":42.9,"t":"2025-03-21T04:00:00Z","v":282962,"vw":42.94163},{"c":42.98,"h":43.07,"l":42.79,"n":6403,"o":42.91,"t":"2025-03-24T04:00:00Z","v":1737065,"vw":42.954228},{"c":43.42,"h":43.45,"l":43.2,"n":1805,"o":43.36,"t":"2025-03-25T04:00:00Z","v":201263,"vw":43.346457},{"c":42.61,"h":43.2,"l":42.51,"n":4251,"o":42.99,"t":"2025-03-26T04:00:00Z","v":571835,"vw":42.814344},{"c":43.07,"h":43.115,"l":42.69,"n":2262,"o":42.72,"t":"2025-03-27T04:00:00Z","v":301624,"vw":43.015191},{"c":42.8,"h":43.02,"l":42.67,"n":2460,"o":42.98,"t":"2025-03-28T04:00:00Z","v":1019459,"vw":42.861717},{"c":42.32,"h":42.38,"l":41.94,"n":3327,"o":42.1,"t":"2025-03-31T04:00:00Z","v":738153,"vw":42.172727},{"c":42.46,"h":42.66,"l":42.23,"n":3939,"o":42.51,"t":"2025-04-01T04:00:00Z","v":497689,"vw":42.410455},{"c":42.66,"h":42.75,"l":42.145,"n":6509,"o":42.17,"t":"2025-04-02T04:00:00Z","v":1613550,"vw":42.495991},{"c":41.77,"h":42.52,"l":41.735,"n":4239,"o":42.47,"t":"2025-04-03T04:00:00Z","v":550984,"vw":42.046168},{"c":38.49,"h":39.73,"l":38.45,"n":11415,"o":39.61,"t":"2025-04-04T04:00:00Z","v":1349831,"vw":38.913826},{"c":37.06,"h":38.42,"l":36.59,"n":10336,"o":36.84,"t":"2025-04-07T04:00:00Z","v":1108237,"vw":37.088902},{"c":36.6,"h":38.18,"l":36.2,"n":8028,"o":38.13,"t":"2025-04-08T04:00:00Z","v":1232405,"vw":37.315545},{"c":40.22,"h":40.51,"l":36.97,"n":10877,"o":37.14,"t":"2025-04-09T04:00:00Z","v":1114964,"vw":38.895047},{"c":39.66,"h":39.84,"l":38.71,"n":9709,"o":39.62,"t":"2025-04-10T04:00:00Z","v":1114107,"vw":39.390378},{"c":40.53,"h":40.6,"l":39.54,"n":5377,"o":39.67,"t":"2025-04-11T04:00:00Z","v":583892,"vw":40.035831},{"c":40.92,"h":41.07,"l":40.48,"n":4813,"o":40.67,"t":"2025-04-14T04:00:00Z","v":566196,"vw":40.801545},{"c":41.54,"h":41.72,"l":41.42,"n":4349,"o":41.6,"t":"2025-04-15T04:00:00Z","v":563764,"vw":41.571908},{"c":41.76,"h":42.175,"l":41.6,"n":4783,"o":41.68,"t":"2025-04-16T04:00:00Z","v":608379,"vw":41.845308},{"c":42.13,"h":42.39,"l":41.88,"n":4961,"o":42,"t":"2025-04-17T04:00:00Z","v":788783,"vw":42.199198},{"c":41.94,"h":42.388,"l":41.58,"n":3332,"o":42.34,"t":"2025-04-21T04:00:00Z","v":416972,"vw":41.92317},{"c":42.81,"h":42.95,"l":42.465,"n":3121,"o":42.5,"t":"2025-04-22T04:00:00Z","v":418319,"vw":42.782096},{"c":42.69,"h":43.02,"l":42.59,"n":4091,"o":42.74,"t":"2025-04-23T04:00:00Z","v":415202,"vw":42.791628},{"c":43.48,"h":43.51,"l":43.15,"n":1846,"o":43.35,"t":"2025-04-24T04:00:00Z","v":186589,"vw":43.266673},{"c":44.04,"h":44.065,"l":43.64,"n":2282,"o":43.73,"t":"2025-04-25T04:00:00Z","v":500272,"vw":44.00241},{"c":44.23,"h":44.25,"l":43.94,"n":1758,"o":43.98,"t":"2025-04-28T04:00:00Z","v":146531,"vw":44.085022},{"c":44.67,"h":44.68,"l":44.4,"n":1925,"o":44.42,"t":"2025-04-29T04:00:00Z","v":243870,"vw":44.600565},{"c":44.21,"h":44.36,"l":43.715,"n":2473,"o":43.99,"t":"2025-04-30T04:00:00Z","v":307859,"vw":44.122297},{"c":44.26,"h":44.615,"l":44.22,"n":4627,"o":44.49,"t":"2025-05-01T04:00:00Z","v":1344785,"vw":44.432528},{"c":44.99,"h":45.07,"l":44.75,"n":6143,"o":44.86,"t":"2025-05-02T04:00:00Z","v":485176,"vw":44.94189},{"c":45.07,"h":45.18,"l":45.045,"n":2560,"o":45.18,"t":"2025-05-05T04:00:00Z","v":317019,"vw":45.118433},{"c":45.22,"h":45.39,"l":45.105,"n":3076,"o":45.14,"t":"2025-05-06T04:00:00Z","v":356456,"vw":45.231689},{"c":44.99,"h":45.2,"l":44.87,"n":2955,"o":45.06,"t":"2025-05-07T04:00:00Z","v":747395,"vw":45.119816},{"c":45.36,"h":45.5,"l":45.29,"n":3151,"o":45.33,"t":"2025-05-08T04:00:00Z","v":346377,"vw":45.412772},{"c":45.81,"h":45.87,"l":45.63,"n":2439,"o":45.81,"t":"2025-05-09T04:00:00Z","v":179815,"vw":45.755934},{"c":45.66,"h":45.71,"l":45.305,"n":3553,"o":45.71,"t":"2025-05-12T04:00:00Z","v":307383,"vw":45.552129},{"c":46,"h":46.0766,"l":45.7375,"n":2370,"o":45.84,"t":"2025-05-13T04:00:00Z","v":226450,"vw":45.928886},{"c":46.26,"h":46.41,"l":46.21,"n":2702,"o":46.35,"t":"2025-05-14T04:00:00Z","v":277072,"vw":46.301456},{"c":46.53,"h":46.55,"l":46.26,"n":2550,"o":46.395,"t":"2025-05-15T04:00:00Z","v":275818,"vw":46.434614},{"c":46.85,"h":46.85,"l":46.5,"n":4554,"o":46.66,"t":"2025-05-16T04:00:00Z","v":601129,"vw":46.71362},{"c":47.3,"h":47.325,"l":46.97,"n":3031,"o":46.97,"t":"2025-05-19T04:00:00Z","v":307496,"vw":47.171197},{"c":47.84,"h":47.84,"l":47.48,"n":3064,"o":47.54,"t":"2025-05-20T04:00:00Z","v":280334,"vw":47.680909},{"c":47.65,"h":48.17,"l":47.62,"n":3803,"o":47.97,"t":"2025-05-21T04:00:00Z","v":377211,"vw":47.897021},{"c":47.54,"h":47.695,"l":47.32,"n":2219,"o":47.44,"t":"2025-05-22T04:00:00Z","v":364857,"vw":47.584863},{"c":46.96,"h":47.1154,"l":46.61,"n":3073,"o":46.62,"t":"2025-05-23T04:00:00Z","v":292437,"vw":46.893342},{"c":47.66,"h":47.77,"l":47.535,"n":3499,"o":47.66,"t":"2025-05-27T04:00:00Z","v":354071,"vw":47.6314},{"c":47.55,"h":47.72,"l":47.48,"n":1915,"o":47.71,"t":"2025-05-28T04:00:00Z","v":233672,"vw":47.572741},{"c":47.58,"h":47.7,"l":47.43,"n":3004,"o":47.7,"t":"2025-05-29T04:00:00Z","v":382702,"vw":47.580016},{"c":47.77,"h":47.83,"l":47.425,"n":4770,"o":47.77,"t":"2025-05-30T04:00:00Z","v":962173,"vw":47.68663},{"c":48.32,"h":48.32,"l":47.57,"n":5504,"o":47.8,"t":"2025-06-02T04:00:00Z","v":795429,"vw":48.005197},{"c":47.87,"h":47.91,"l":47.58,"n":4019,"o":47.63,"t":"2025-06-03T04:00:00Z","v":253907,"vw":47.804991},{"c":47.74,"h":47.97,"l":47.57,"n":1944,"o":47.66,"t":"2025-06-04T04:00:00Z","v":205925,"vw":47.827184},{"c":47.98,"h":48.29,"l":47.9,"n":3230,"o":48.06,"t":"2025-06-05T04:00:00Z","v":691722,"vw":48.080061},{"c":48.3,"h":48.37,"l":48.11,"n":1186,"o":48.11,"t":"2025-06-06T04:00:00Z","v":97655,"vw":48.293866},{"c":48.18,"h":48.315,"l":48.08,"n":1605,"o":48.12,"t":"2025-06-09T04:00:00Z","v":141852,"vw":48.225304},{"c":47.93,"h":48.255,"l":47.805,"n":3503,"o":48.21,"t":"2025-06-10T04:00:00Z","v":632344,"vw":47.952158},{"c":47.93,"h":48.165,"l":47.865,"n":4095,"o":48.03,"t":"2025-06-11T04:00:00Z","v":330043,"vw":48.02333},{"c":48.25,"h":48.415,"l":48.155,"n":1892,"o":48.24,"t":"2025-06-12T04:00:00Z","v":174790,"vw":48.250354},{"c":47.43,"h":47.69,"l":47.29,"n":2822,"o":47.3,"t":"2025-06-13T04:00:00Z","v":243573,"vw":47.457501},{"c":47.21,"h":47.525,"l":47.18,"n":3270,"o":47.35,"t":"2025-06-16T04:00:00Z","v":262313,"vw":47.322938},{"c":46.26,"h":46.87,"l":46.24,"n":2429,"o":46.81,"t":"2025-06-17T04:00:00Z","v":256678,"vw":46.569267},{"c":46.46,"h":46.75,"l":46.34,"n":3914,"o":46.41,"t":"2025-06-18T04:00:00Z","v":404505,"vw":46.522682},{"c":46.36,"h":46.6,"l":46.34,"n":3099,"o":46.6,"t":"2025-06-20T04:00:00Z","v":243953,"vw":46.459191},{"c":46.45,"h":46.47,"l":45.79,"n":2662,"o":45.79,"t":"2025-06-23T04:00:00Z","v":246762,"vw":46.130707},{"c":47.2,"h":47.31,"l":46.95,"n":2706,"o":46.98,"t":"2025-06-24T04:00:00Z","v":167315,"vw":47.147244},{"c":47.17,"h":47.18,"l":46.86,"n":1513,"o":46.98,"t":"2025-06-25T04:00:00Z","v":108877,"vw":47.00591},{"c":47.5,"h":47.52,"l":47.14,"n":1761,"o":47.19,"t":"2025-06-26T04:00:00Z","v":167515,"vw":47.396043},{"c":47.86,"h":48.03,"l":47.565,"n":1955,"o":47.59,"t":"2025-06-27T04:00:00Z","v":180964,"vw":47.754795},{"c":48.14,"h":48.175,"l":47.7883,"n":2051,"o":47.88,"t":"2025-06-30T04:00:00Z","v":162467,"vw":48.046564},{"c":48.05,"h":48.08,"l":47.835,"n":1356,"o":47.95,"t":"2025-07-01T04:00:00Z","v":111911,"vw":47.98175},{"c":48.29,"h":48.29,"l":47.75,"n":3446,"o":47.93,"t":"2025-07-02T04:00:00Z","v":175259,"vw":48.078612},{"c":48.21,"h":48.245,"l":48,"n":2499,"o":48.05,"t":"2025-07-03T04:00:00Z","v":156574,"vw":48.163545},{"c":47.87,"h":48.09,"l":47.73,"n":3165,"o":47.9,"t":"2025-07-07T04:00:00Z","v":281260,"vw":47.945099},{"c":48.34,"h":48.4387,"l":48.05,"n":2315,"o":48.08,"t":"2025-07-08T04:00:00Z","v":116021,"vw":48.275258},{"c":49.17,"h":49.2,"l":48.82,"n":1892,"o":48.95,"t":"2025-07-09T04:00:00Z","v":145145,"vw":48.998296},{"c":48.53,"h":48.71,"l":48.44,"n":2760,"o":48.71,"t":"2025-07-10T04:00:00Z","v":180123,"vw":48.514939},{"c":47.99,"h":48.09,"l":47.81,"n":1870,"o":47.92,"t":"2025-07-11T04:00:00Z","v":118644,"vw":47.994569},{"c":48.16,"h":48.205,"l":47.89,"n":2179,"o":47.94,"t":"2025-07-14T04:00:00Z","v":196973,"vw":48.070065},{"c":47.32,"h":47.94,"l":47.32,"n":2008,"o":47.94,"t":"2025-07-15T04:00:00Z","v":3446858,"vw":47.428513},{"c":47.76,"h":47.785,"l":47.345,"n":4830,"o":47.42,"t":"2025-07-16T04:00:00Z","v":491801,"vw":47.5894},{"c":47.75,"h":47.78,"l":47.43,"n":2845,"o":47.45,"t":"2025-07-17T04:00:00Z","v":396311,"vw":47.637808},{"c":47.79,"h":48.18,"l":47.76,"n":1505,"o":48.18,"t":"2025-07-18T04:00:00Z","v":98009,"vw":47.984809},{"c":48.03,"h":48.27,"l":47.72,"n":1848,"o":47.8,"t":"2025-07-21T04:00:00Z","v":125240,"vw":48.084497},{"c":48.55,"h":48.585,"l":48,"n":4247,"o":48.24,"t":"2025-07-22T04:00:00Z","v":469402,"vw":48.436648},{"c":49.84,"h":49.88,"l":48.85,"n":5709,"o":48.88,"t":"2025-07-23T04:00:00Z","v":689087,"vw":49.463068},{"c":49.12,"h":49.4,"l":49.12,"n":3088,"o":49.17,"t":"2025-07-24T04:00:00Z","v":236902,"vw":49.224515},{"c":49.56,"h":49.595,"l":49.14,"n":4652,"o":49.17,"t":"2025-07-25T04:00:00Z","v":255651,"vw":49.415768},{"c":48.78,"h":49.17,"l":48.61,"n":2089,"o":49.17,"t":"2025-07-28T04:00:00Z","v":127757,"vw":48.778252},{"c":49.06,"h":49.22,"l":48.94,"n":3934,"o":49.13,"t":"2025-07-29T04:00:00Z","v":287471,"vw":49.06736},{"c":49.13,"h":49.4175,"l":48.88,"n":4755,"o":49.16,"t":"2025-07-30T04:00:00Z","v":926265,"vw":49.058098},{"c":48.25,"h":48.51,"l":48.1,"n":9459,"o":48.47,"t":"2025-07-31T04:00:00Z","v":1417453,"vw":48.29404},{"c":47.83,"h":47.95,"l":47.52,"n":5761,"o":47.86,"t":"2025-08-01T04:00:00Z","v":878833,"vw":47.78563},{"c":48.57,"h":48.77,"l":48.545,"n":5418,"o":48.74,"t":"2025-08-04T04:00:00Z","v":927938,"vw":48.604831},{"c":48.74,"h":48.9001,"l":48.46,"n":3095,"o":48.67,"t":"2025-08-05T04:00:00Z","v":265617,"vw":48.755747},{"c":49.52,"h":49.5578,"l":49.17,"n":4161,"o":49.17,"t":"2025-08-06T04:00:00Z","v":314575,"vw":49.420381},{"c":49.95,"h":49.95,"l":49.56,"n":2480,"o":49.78,"t":"2025-08-07T04:00:00Z","v":154765,"vw":49.775786},{"c":50.16,"h":50.47,"l":50.095,"n":2669,"o":50.22,"t":"2025-08-08T04:00:00Z","v":310168,"vw":50.225108},{"c":49.99,"h":50.02,"l":49.79,"n":1879,"o":49.95,"t":"2025-08-11T04:00:00Z","v":161739,"vw":49.935599},{"c":50.64,"h":50.66,"l":50.23,"n":2343,"o":50.25,"t":"2025-08-12T04:00:00Z","v":164655,"vw":50.517752},{"c":51.1,"h":51.1205,"l":50.95,"n":1076,"o":51.0548,"t":"2025-08-13T04:00:00Z","v":81205,"vw":51.058656},{"c":51.56,"h":51.58,"l":51.12,"n":3257,"o":51.12,"t":"2025-08-14T04:00:00Z","v":239157,"vw":51.394504},{"c":51.79,"h":51.915,"l":51.77,"n":4594,"o":51.82,"t":"2025-08-15T04:00:00Z","v":503635,"vw":51.835805},{"c":51.54,"h":51.55,"l":51.315,"n":2739,"o":51.48,"t":"2025-08-18T04:00:00Z","v":272202,"vw":51.482169},{"c":51.62,"h":51.89,"l":51.53,"n":1732,"o":51.89,"t":"2025-08-19T04:00:00Z","v":114171,"vw":51.706558},{"c":51.69,"h":51.835,"l":51.56,"n":3449,"o":51.7,"t":"2025-08-20T04:00:00Z","v":208955,"vw":51.682912},{"c":51.53,"h":51.63,"l":51.41,"n":4519,"o":51.6,"t":"2025-08-21T04:00:00Z","v":1262591,"vw":51.491344},{"c":52.34,"h":52.56,"l":51.905,"n":2264,"o":51.92,"t":"2025-08-22T04:00:00Z","v":165245,"vw":52.319056},{"c":51.76,"h":52.3654,"l":51.7249,"n":2420,"o":52.32,"t":"2025-08-25T04:00:00Z","v":256350,"vw":52.150748},{"c":51.42,"h":51.56,"l":51.29,"n":1951,"o":51.42,"t":"2025-08-26T04:00:00Z","v":152673,"vw":51.41321},{"c":50.91,"h":50.938,"l":50.6,"n":3186,"o":50.84,"t":"2025-08-27T04:00:00Z","v":322418,"vw":50.814819},{"c":51.19,"h":51.2765,"l":50.97,"n":3043,"o":51.08,"t":"2025-08-28T04:00:00Z","v":602288,"vw":51.149287},{"c":51.05,"h":51.095,"l":50.89,"n":2466,"o":50.95,"t":"2025-08-29T04:00:00Z","v":147430,"vw":51.017349},{"c":50.4,"h":50.63,"l":50.16,"n":4748,"o":50.2,"t":"2025-09-02T04:00:00Z","v":552306,"vw":50.34691},{"c":50.38,"h":50.48,"l":50.18,"n":7135,"o":50.22,"t":"2025-09-03T04:00:00Z","v":1067102,"vw":50.348439},{"c":50.65,"h":50.675,"l":50.455,"n":2351,"o":50.56,"t":"2025-09-04T04:00:00Z","v":210324,"vw":50.599655},{"c":50.46,"h":50.82,"l":50.27,"n":3423,"o":50.73,"t":"2025-09-05T04:00:00Z","v":191940,"vw":50.473322},{"c":50.64,"h":50.68,"l":50.475,"n":2479,"o":50.55,"t":"2025-09-08T04:00:00Z","v":186779,"vw":50.578025},{"c":50.86,"h":50.92,"l":50.66,"n":2288,"o":50.72,"t":"2025-09-09T04:00:00Z","v":237469,"vw":50.842637},{"c":50.93,"h":50.97,"l":50.8,"n":7212,"o":50.88,"t":"2025-09-10T04:00:00Z","v":1733815,"vw":50.889594},{"c":51.6,"h":51.66,"l":51.28,"n":3033,"o":51.28,"t":"2025-09-11T04:00:00Z","v":307644,"vw":51.472487},{"c":51.72,"h":51.775,"l":51.45,"n":1931,"o":51.45,"t":"2025-09-12T04:00:00Z","v":188483,"vw":51.620766},{"c":52.39,"h":52.39,"l":52.18,"n":2225,"o":52.3,"t":"2025-09-15T04:00:00Z","v":165835,"vw":52.314747},{"c":52.15,"h":52.31,"l":51.98,"n":2807,"o":52.31,"t":"2025-09-16T04:00:00Z","v":317144,"vw":52.158256},{"c":51.33,"h":51.82,"l":51.16,"n":5526,"o":51.42,"t":"2025-09-17T04:00:00Z","v":448374,"vw":51.518797},{"c":51.44,"h":51.52,"l":51.075,"n":3214,"o":51.18,"t":"2025-09-18T04:00:00Z","v":1157620,"vw":51.276005},{"c":51.37,"h":51.51,"l":51.25,"n":2224,"o":51.38,"t":"2025-09-19T04:00:00Z","v":167288,"vw":51.344906},{"c":51.74,"h":51.79,"l":51.36,"n":2035,"o":51.42,"t":"2025-09-22T04:00:00Z","v":176123,"vw":51.562993},{"c":51.51,"h":51.86,"l":51.41,"n":3559,"o":51.75,"t":"2025-09-23T04:00:00Z","v":414646,"vw":51.653775},{"c":51.29,"h":51.43,"l":51.18,"n":3085,"o":51.26,"t":"2025-09-24T04:00:00Z","v":267414,"vw":51.290151},{"c":50.94,"h":50.98,"l":50.71,"n":2442,"o":50.93,"t":"2025-09-25T04:00:00Z","v":231159,"vw":50.907899},{"c":51.54,"h":51.56,"l":51.35,"n":2242,"o":51.35,"t":"2025-09-26T04:00:00Z","v":191565,"vw":51.467575},{"c":51.5,"h":51.61,"l":51.405,"n":2274,"o":51.59,"t":"2025-09-29T04:00:00Z","v":176134,"vw":51.499251},{"c":51.95,"h":52.01,"l":51.57,"n":2371,"o":51.57,"t":"2025-09-30T04:00:00Z","v":203527,"vw":51.819806},{"c":52.41,"h":52.5463,"l":52.11,"n":6126,"o":52.11,"t":"2025-10-01T04:00:00Z","v":1900907,"vw":52.360392},{"c":52.33,"h":52.5305,"l":52.11,"n":3525,"o":52.47,"t":"2025-10-02T04:00:00Z","v":779972,"vw":52.30739},{"c":52.61,"h":52.68,"l":52.42,"n":4808,"o":52.63,"t":"2025-10-03T04:00:00Z","v":411414,"vw":52.59059},{"c":52.26,"h":52.47,"l":52.24,"n":3973,"o":52.41,"t":"2025-10-06T04:00:00Z","v":339196,"vw":52.332661},{"c":51.94,"h":52.25,"l":51.905,"n":2995,"o":52.25,"t":"2025-10-07T04:00:00Z","v":262438,"vw":52.028288},{"c":52.29,"h":52.44,"l":52.15,"n":1401,"o":52.39,"t":"2025-10-08T04:00:00Z","v":132520,"vw":52.23231},{"c":51.13,"h":51.76,"l":51.02,"n":4296,"o":51.76,"t":"2025-10-09T04:00:00Z","v":382263,"vw":51.270004},{"c":50.31,"h":51.13,"l":50.295,"n":4886,"o":51.13,"t":"2025-10-10T04:00:00Z","v":726668,"vw":50.534023},{"c":50.5,"h":50.57,"l":50.31,"n":2737,"o":50.45,"t":"2025-10-13T04:00:00Z","v":1166450,"vw":50.457063},{"c":50.79,"h":50.93,"l":50.0548,"n":3807,"o":50.17,"t":"2025-10-14T04:00:00Z","v":289324,"vw":50.643567},{"c":50.47,"h":50.545,"l":50.125,"n":3697,"o":50.48,"t":"2025-10-15T04:00:00Z","v":375184,"vw":50.381762},{"c":50.88,"h":51.18,"l":50.67,"n":2715,"o":50.79,"t":"2025-10-16T04:00:00Z","v":433599,"vw":50.986591},{"c":50.77,"h":50.79,"l":50.415,"n":3099,"o":50.59,"t":"2025-10-17T04:00:00Z","v":318643,"vw":50.616003},{"c":51.24,"h":51.28,"l":51.05,"n":1643,"o":51.14,"t":"2025-10-20T04:00:00Z","v":130127,"vw":51.207226},{"c":51.1,"h":51.3801,"l":51.095,"n":2328,"o":51.19,"t":"2025-10-21T04:00:00Z","v":202386,"vw":51.240909},{"c":50.66,"h":50.9099,"l":50.47,"n":3275,"o":50.84,"t":"2025-10-22T04:00:00Z","v":328574,"vw":50.699439},{"c":51.17,"h":51.24,"l":50.985,"n":2152,"o":51.14,"t":"2025-10-23T04:00:00Z","v":343731,"vw":51.141512},{"c":51.27,"h":51.33,"l":51.14,"n":2175,"o":51.18,"t":"2025-10-24T04:00:00Z","v":190536,"vw":51.263557},{"c":51.93,"h":51.94,"l":51.82,"n":2871,"o":51.83,"t":"2025-10-27T04:00:00Z","v":249059,"vw":51.886341},{"c":52.18,"h":52.3,"l":51.96,"n":2517,"o":51.99,"t":"2025-10-28T04:00:00Z","v":274587,"vw":52.2132},{"c":52.11,"h":52.42,"l":51.86,"n":5070,"o":52.3,"t":"2025-10-29T04:00:00Z","v":573519,"vw":52.189715},{"c":51.82,"h":51.98,"l":51.52,"n":1842,"o":51.56,"t":"2025-10-30T04:00:00Z","v":143091,"vw":51.790633},{"c":51.81,"h":52,"l":51.59,"n":2574,"o":52,"t":"2025-10-31T04:00:00Z","v":218710,"vw":51.71589},{"c":51.79,"h":51.8664,"l":51.61,"n":5377,"o":51.75,"t":"2025-11-03T05:00:00Z","v":1097308,"vw":51.787919},{"c":51.38,"h":51.7,"l":51.2,"n":3548,"o":51.26,"t":"2025-11-04T05:00:00Z","v":923384,"vw":51.515726},{"c":52,"h":52.07,"l":51.58,"n":3050,"o":51.62,"t":"2025-11-05T05:00:00Z","v":322124,"vw":51.843606},{"c":51.75,"h":52,"l":51.6,"n":3996,"o":51.9,"t":"2025-11-06T05:00:00Z","v":382655,"vw":51.762808},{"c":52.19,"h":52.21,"l":51.56,"n":2366,"o":51.64,"t":"2025-11-07T05:00:00Z","v":232499,"vw":51.922382},{"c":53.15,"h":53.21,"l":52.755,"n":6263,"o":52.87,"t":"2025-11-10T05:00:00Z","v":1218480,"vw":53.018973},{"c":53.75,"h":53.82,"l":53.47,"n":2447,"o":53.47,"t":"2025-11-11T05:00:00Z","v":268402,"vw":53.684943},{"c":54.12,"h":54.235,"l":54.035,"n":6604,"o":54.09,"t":"2025-11-12T05:00:00Z","v":636100,"vw":54.139775},{"c":53.98,"h":54.53,"l":53.94,"n":3997,"o":54.46,"t":"2025-11-13T05:00:00Z","v":369950,"vw":54.227136},{"c":53.2,"h":53.355,"l":52.96,"n":1848,"o":53.03,"t":"2025-11-14T05:00:00Z","v":143737,"vw":53.214125},{"c":52.56,"h":53.04,"l":52.41,"n":2679,"o":52.98,"t":"2025-11-17T05:00:00Z","v":298515,"vw":52.729854},{"c":51.81,"h":51.95,"l":51.55,"n":3743,"o":51.77,"t":"2025-11-18T05:00:00Z","v":404733,"vw":51.817469},{"c":51.34,"h":51.805,"l":51.16,"n":3969,"o":51.56,"t":"2025-11-19T05:00:00Z","v":446635,"vw":51.441555},{"c":50.81,"h":51.99,"l":50.795,"n":7683,"o":51.89,"t":"2025-11-20T05:00:00Z","v":748525,"vw":51.246311},{"c":51.47,"h":51.59,"l":50.945,"n":7804,"o":51.2,"t":"2025-11-21T05:00:00Z","v":645407,"vw":51.273969},{"c":51.19,"h":51.6,"l":51.065,"n":4232,"o":51.35,"t":"2025-11-24T05:00:00Z","v":362384,"vw":51.236225},{"c":52.16,"h":52.18,"l":51.64,"n":3154,"o":51.75,"t":"2025-11-25T05:00:00Z","v":247902,"vw":51.959487},{"c":52.54,"h":52.64,"l":52.29,"n":3745,"o":52.29,"t":"2025-11-26T05:00:00Z","v":344014,"vw":52.56922},{"c":52.93,"h":52.935,"l":52.64,"n":2142,"o":52.64,"t":"2025-11-28T05:00:00Z","v":176918,"vw":52.827272},{"c":52.66,"h":52.905,"l":52.56,"n":4004,"o":52.58,"t":"2025-12-01T05:00:00Z","v":341699,"vw":52.733145},{"c":53,"h":53.045,"l":52.79,"n":3239,"o":52.89,"t":"2025-12-02T05:00:00Z","v":309205,"vw":52.929863},{"c":53.29,"h":53.31,"l":53.01,"n":5600,"o":53.15,"t":"2025-12-03T05:00:00Z","v":1052851,"vw":53.239614},{"c":53.15,"h":53.295,"l":53.07,"n":2958,"o":53.19,"t":"2025-12-04T05:00:00Z","v":238635,"vw":53.189755},{"c":52.98,"h":53.3555,"l":52.935,"n":1866,"o":53.25,"t":"2025-12-05T05:00:00Z","v":162433,"vw":53.076171},{"c":52.98,"h":53.11,"l":52.805,"n":1862,"o":53.07,"t":"2025-12-08T05:00:00Z","v":184019,"vw":52.953111},{"c":53.02,"h":53.21,"l":52.96,"n":3549,"o":53.12,"t":"2025-12-09T05:00:00Z","v":467275,"vw":53.131775},{"c":53.55,"h":53.63,"l":52.86,"n":4729,"o":53.01,"t":"2025-12-10T05:00:00Z","v":1297078,"vw":53.086894},{"c":53.95,"h":54.03,"l":53.795,"n":4304,"o":53.91,"t":"2025-12-11T05:00:00Z","v":595324,"vw":53.936943},{"c":53.66,"h":54.06,"l":53.44,"n":3332,"o":54,"t":"2025-12-12T05:00:00Z","v":247460,"vw":53.641688},{"c":54.35,"h":54.46,"l":54.19,"n":3163,"o":54.38,"t":"2025-12-15T05:00:00Z","v":266149,"vw":54.311645},{"c":53.58,"h":53.94,"l":53.385,"n":7367,"o":53.88,"t":"2025-12-16T05:00:00Z","v":823032,"vw":53.615228},{"c":53.51,"h":53.805,"l":53.49,"n":4039,"o":53.65,"t":"2025-12-17T05:00:00Z","v":1013963,"vw":53.695201},{"c":53.81,"h":54.055,"l":53.67,"n":3176,"o":53.92,"t":"2025-12-18T05:00:00Z","v":284902,"vw":53.829024},{"c":54.21,"h":54.395,"l":54.18,"n":2881,"o":54.25,"t":"2025-12-19T05:00:00Z","v":199491,"vw":54.278251},{"c":54.24,"h":54.35,"l":54.14,"n":1989,"o":54.29,"t":"2025-12-22T05:00:00Z","v":104924,"vw":54.251695},{"c":54.4,"h":54.45,"l":54.3,"n":1950,"o":54.31,"t":"2025-12-23T05:00:00Z","v":134229,"vw":54.387983},{"c":54.56,"h":54.575,"l":54.49,"n":1107,"o":54.54,"t":"2025-12-24T05:00:00Z","v":75694,"vw":54.52683},{"c":54.62,"h":54.68,"l":54.49,"n":1715,"o":54.68,"t":"2025-12-26T05:00:00Z","v":198689,"vw":54.588891},{"c":54.16,"h":54.36,"l":54.04,"n":2078,"o":54.32,"t":"2025-12-29T05:00:00Z","v":143380,"vw":54.15837},{"c":54.59,"h":54.77,"l":54.585,"n":2189,"o":54.73,"t":"2025-12-30T05:00:00Z","v":197400,"vw":54.670353},{"c":54.33,"h":54.51,"l":54.3,"n":2140,"o":54.51,"t":"2025-12-31T05:00:00Z","v":206433,"vw":54.383231},{"c":55.16,"h":55.175,"l":54.89,"n":4956,"o":54.95,"t":"2026-01-02T05:00:00Z","v":561459,"vw":55.043017},{"c":55.67,"h":55.69,"l":55.15,"n":5069,"o":55.15,"t":"2026-01-05T05:00:00Z","v":319720,"vw":55.448923},{"c":55.29,"h":55.7484,"l":55.225,"n":4411,"o":55.72,"t":"2026-01-06T05:00:00Z","v":392278,"vw":55.381141},{"c":54.97,"h":55.22,"l":54.925,"n":3551,"o":55.18,"t":"2026-01-07T05:00:00Z","v":341434,"vw":55.085267},{"c":55.24,"h":55.255,"l":54.98,"n":3489,"o":55,"t":"2026-01-08T05:00:00Z","v":222049,"vw":55.133675},{"c":55.03,"h":55.09,"l":54.79,"n":2255,"o":55.04,"t":"2026-01-09T05:00:00Z","v":163488,"vw":54.992958},{"c":55.32,"h":55.34,"l":55.13,"n":3089,"o":55.16,"t":"2026-01-12T05:00:00Z","v":169191,"vw":55.21011},{"c":54.81,"h":55.06,"l":54.705,"n":2705,"o":55.02,"t":"2026-01-13T05:00:00Z","v":134417,"vw":54.839391},{"c":55.04,"h":55.15,"l":54.875,"n":3160,"o":55.15,"t":"2026-01-14T05:00:00Z","v":210899,"vw":55.003746},{"c":54.8,"h":55.06,"l":54.785,"n":4901,"o":54.84,"t":"2026-01-15T05:00:00Z","v":366933,"vw":54.896196},{"c":54.92,"h":54.955,"l":54.685,"n":3200,"o":54.82,"t":"2026-01-16T05:00:00Z","v":278757,"vw":54.842531},{"c":54.02,"h":54.5,"l":53.93,"n":4858,"o":54.31,"t":"2026-01-20T05:00:00Z","v":380995,"vw":54.221828},{"c":54.44,"h":54.6,"l":53.63,"n":5020,"o":53.87,"t":"2026-01-21T05:00:00Z","v":462631,"vw":54.218375},{"c":54.77,"h":54.975,"l":54.61,"n":2468,"o":54.71,"t":"2026-01-22T05:00:00Z","v":194985,"vw":54.788307},{"c":54.91,"h":54.92,"l":54.25,"n":2619,"o":54.37,"t":"2026-01-23T05:00:00Z","v":390032,"vw":54.652031},{"c":55.39,"h":55.46,"l":55.27,"n":4638,"o":55.36,"t":"2026-01-26T05:00:00Z","v":1338091,"vw":55.379524},{"c":56.63,"h":56.81,"l":56.01,"n":4933,"o":56.01,"t":"2026-01-27T05:00:00Z","v":321515,"vw":56.517478},{"c":55.83,"h":56.03,"l":55.595,"n":2768,"o":55.89,"t":"2026-01-28T05:00:00Z","v":199095,"vw":55.803693},{"c":56.17,"h":56.515,"l":55.625,"n":4126,"o":56.44,"t":"2026-01-29T05:00:00Z","v":302414,"vw":55.993576},{"c":55.88,"h":56.3,"l":55.67,"n":3945,"o":56.19,"t":"2026-01-30T05:00:00Z","v":341072,"vw":55.970672},{"c":56.37,"h":56.41,"l":56.17,"n":5682,"o":56.23,"t":"2026-02-02T05:00:00Z","v":734852,"vw":56.312364},{"c":56.93,"h":56.96,"l":56.515,"n":5838,"o":56.55,"t":"2026-02-03T05:00:00Z","v":919944,"vw":56.813585},{"c":56.95,"h":57.69,"l":56.73,"n":5388,"o":57.47,"t":"2026-02-04T05:00:00Z","v":1030383,"vw":57.092141},{"c":55.7,"h":56.42,"l":55.68,"n":5208,"o":56.12,"t":"2026-02-05T05:00:00Z","v":494963,"vw":55.935068},{"c":56.28,"h":56.31,"l":55.94,"n":5283,"o":55.94,"t":"2026-02-06T05:00:00Z","v":1376815,"vw":56.086206},{"c":57.61,"h":57.715,"l":57.17,"n":5252,"o":57.21,"t":"2026-02-09T05:00:00Z","v":442911,"vw":57.544883},{"c":57.32,"h":57.675,"l":57.31,"n":4132,"o":57.65,"t":"2026-02-10T05:00:00Z","v":315573,"vw":57.465549},{"c":56.98,"h":57.12,"l":56.62,"n":4555,"o":57.06,"t":"2026-02-11T05:00:00Z","v":243354,"vw":56.932119},{"c":56.52,"h":57.26,"l":56.36,"n":4332,"o":57.2,"t":"2026-02-12T05:00:00Z","v":261142,"vw":56.61725},{"c":55.54,"h":55.734,"l":55.14,"n":5360,"o":55.43,"t":"2026-02-13T05:00:00Z","v":316989,"vw":55.52014},{"c":56.02,"h":56.0901,"l":55.49,"n":4691,"o":55.65,"t":"2026-02-17T05:00:00Z","v":336535,"vw":55.885236},{"c":56.32,"h":56.6,"l":56.165,"n":4439,"o":56.41,"t":"2026-02-18T05:00:00Z","v":314426,"vw":56.380772},{"c":55.89,"h":55.89,"l":55.265,"n":6545,"o":55.33,"t":"2026-02-19T05:00:00Z","v":497117,"vw":55.699135},{"c":56.81,"h":56.89,"l":56.375,"n":4411,"o":56.4,"t":"2026-02-20T05:00:00Z","v":305454,"vw":56.659995},{"c":56.94,"h":57.495,"l":56.83,"n":4831,"o":57.34,"t":"2026-02-23T05:00:00Z","v":452634,"vw":57.111855},{"c":56.94,"h":57.075,"l":56.61,"n":4572,"o":56.63,"t":"2026-02-24T05:00:00Z","v":339143,"vw":56.91163},{"c":57.61,"h":57.665,"l":57.27,"n":3936,"o":57.4,"t":"2026-02-25T05:00:00Z","v":247831,"vw":57.533499},{"c":57.93,"h":57.94,"l":57.575,"n":4017,"o":57.81,"t":"2026-02-26T05:00:00Z","v":231129,"vw":57.804132},{"c":57.33,"h":57.86,"l":57.24,"n":6429,"o":57.76,"t":"2026-02-27T05:00:00Z","v":432038,"vw":57.45639},{"c":55.95,"h":56.185,"l":55.565,"n":8071,"o":55.66,"t":"2026-03-02T05:00:00Z","v":701906,"vw":55.919513},{"c":53.89,"h":54.065,"l":52.45,"n":14007,"o":52.91,"t":"2026-03-03T05:00:00Z","v":1637869,"vw":53.507071},{"c":54.57,"h":54.68,"l":54.12,"n":8844,"o":54.33,"t":"2026-03-04T05:00:00Z","v":823341,"vw":54.470645},{"c":53.43,"h":54.03,"l":53.005,"n":13643,"o":53.79,"t":"2026-03-05T05:00:00Z","v":1059165,"vw":53.317527},{"c":52.96,"h":53.14,"l":52.05,"n":11891,"o":52.19,"t":"2026-03-06T05:00:00Z","v":678583,"vw":52.709506},{"c":53.54,"h":53.765,"l":51.6,"n":13856,"o":52.1,"t":"2026-03-09T04:00:00Z","v":1048131,"vw":52.701908},{"c":53.79,"h":54.695,"l":53.705,"n":12099,"o":54.12,"t":"2026-03-10T04:00:00Z","v":1145498,"vw":54.142213},{"c":53.56,"h":53.87,"l":53.16,"n":10712,"o":53.44,"t":"2026-03-11T04:00:00Z","v":846415,"vw":53.458975},{"c":52.65,"h":52.94,"l":52.11,"n":10204,"o":52.56,"t":"2026-03-12T04:00:00Z","v":575914,"vw":52.628914},{"c":52.08,"h":53.125,"l":51.985,"n":8232,"o":52.87,"t":"2026-03-13T04:00:00Z","v":441002,"vw":52.31344},{"c":52.67,"h":52.885,"l":52.36,"n":8624,"o":52.41,"t":"2026-03-16T04:00:00Z","v":603130,"vw":52.638354},{"c":53.37,"h":53.62,"l":53.22,"n":7988,"o":53.5,"t":"2026-03-17T04:00:00Z","v":475755,"vw":53.381902},{"c":52.41,"h":53.29,"l":52.375,"n":8578,"o":53.19,"t":"2026-03-18T04:00:00Z","v":419525,"vw":52.980482},{"c":52.46,"h":52.78,"l":51.36,"n":17779,"o":51.38,"t":"2026-03-19T04:00:00Z","v":751624,"vw":52.005218},{"c":50.7,"h":52.085,"l":50.48,"n":14808,"o":52,"t":"2026-03-20T04:00:00Z","v":631610,"vw":50.984521},{"c":52.12,"h":52.8,"l":51.52,"n":22831,"o":51.8,"t":"2026-03-23T04:00:00Z","v":1275852,"vw":52.08406},{"c":51.57,"h":51.865,"l":51.01,"n":10745,"o":51.11,"t":"2026-03-24T04:00:00Z","v":524769,"vw":51.576166},{"c":52.45,"h":52.7,"l":52.085,"n":8945,"o":52.54,"t":"2026-03-25T04:00:00Z","v":624134,"vw":52.50843},{"c":51.47,"h":52.16,"l":51.47,"n":7137,"o":51.64,"t":"2026-03-26T04:00:00Z","v":305717,"vw":51.721372},{"c":51.1,"h":51.68,"l":50.95,"n":6735,"o":51.27,"t":"2026-03-27T04:00:00Z","v":316812,"vw":51.217426},{"c":51.31,"h":51.8,"l":51.105,"n":6478,"o":51.56,"t":"2026-03-30T04:00:00Z","v":295021,"vw":51.44476},{"c":53.42,"h":53.5,"l":52.33,"n":10825,"o":52.39,"t":"2026-03-31T04:00:00Z","v":684393,"vw":52.947221},{"c":54.51,"h":54.8,"l":54.195,"n":10274,"o":54.62,"t":"2026-04-01T04:00:00Z","v":514219,"vw":54.583688},{"c":54.31,"h":54.42,"l":53.22,"n":10155,"o":53.22,"t":"2026-04-02T04:00:00Z","v":577352,"vw":54.180529},{"c":54.67,"h":54.785,"l":54.255,"n":8799,"o":54.32,"t":"2026-04-06T04:00:00Z","v":671421,"vw":54.542399},{"c":54.79,"h":54.92,"l":53.72,"n":11607,"o":54.14,"t":"2026-04-07T04:00:00Z","v":687613,"vw":54.246731},{"c":56.62,"h":56.8,"l":56.165,"n":9003,"o":56.75,"t":"2026-04-08T04:00:00Z","v":625433,"vw":56.495553},{"c":57.03,"h":57.25,"l":56.37,"n":6130,"o":56.49,"t":"2026-04-09T04:00:00Z","v":340386,"vw":56.884623},{"c":57.28,"h":57.54,"l":57.08,"n":3753,"o":57.35,"t":"2026-04-10T04:00:00Z","v":774119,"vw":57.275247},{"c":57.72,"h":57.77,"l":56.69,"n":5769,"o":56.71,"t":"2026-04-13T04:00:00Z","v":271431,"vw":57.225939},{"c":58.17,"h":58.325,"l":58.02,"n":4681,"o":58.07,"t":"2026-04-14T04:00:00Z","v":294230,"vw":58.195568},{"c":58.19,"h":58.3,"l":58.05,"n":5795,"o":58.27,"t":"2026-04-15T04:00:00Z","v":316092,"vw":58.191545},{"c":57.89,"h":58.22,"l":57.695,"n":5606,"o":58.21,"t":"2026-04-16T04:00:00Z","v":344550,"vw":57.903548},{"c":58.72,"h":59.17,"l":58.64,"n":7218,"o":59.05,"t":"2026-04-17T04:00:00Z","v":446981,"vw":58.929088},{"c":58.68,"h":58.72,"l":58.16,"n":5797,"o":58.52,"t":"2026-04-20T04:00:00Z","v":456270,"vw":58.60707},{"c":57.37,"h":58.385,"l":57.33,"n":6635,"o":58.3,"t":"2026-04-21T04:00:00Z","v":339048,"vw":57.899696},{"c":57.5,"h":57.93,"l":57.295,"n":5768,"o":57.92,"t":"2026-04-22T04:00:00Z","v":586338,"vw":57.593139},{"c":56.76,"h":57.415,"l":56.12,"n":6345,"o":57.16,"t":"2026-04-23T04:00:00Z","v":389198,"vw":56.744599},{"c":57.21,"h":57.32,"l":56.7,"n":4426,"o":56.79,"t":"2026-04-24T04:00:00Z","v":256151,"vw":57.05563},{"c":57.18,"h":57.37,"l":57.01,"n":3049,"o":57.28,"t":"2026-04-27T04:00:00Z","v":111138,"vw":57.199913},{"c":57.56,"h":57.59,"l":57.25,"n":3297,"o":57.27,"t":"2026-04-28T04:00:00Z","v":143008,"vw":57.476441},{"c":56.67,"h":57.16,"l":56.515,"n":4043,"o":57.13,"t":"2026-04-29T04:00:00Z","v":161404,"vw":56.830873},{"c":57.76,"h":57.875,"l":56.92,"n":5127,"o":57.02,"t":"2026-04-30T04:00:00Z","v":313856,"vw":57.650497},{"c":57.7,"h":58.27,"l":57.68,"n":5929,"o":57.88,"t":"2026-05-01T04:00:00Z","v":354779,"vw":57.932677},{"c":56.28,"h":56.92,"l":56.035,"n":7861,"o":56.83,"t":"2026-05-04T04:00:00Z","v":425284,"vw":56.324964},{"c":57.82,"h":57.865,"l":57.39,"n":6826,"o":57.63,"t":"2026-05-05T04:00:00Z","v":939029,"vw":57.60341},{"c":59.61,"h":59.665,"l":59.13,"n":5725,"o":59.18,"t":"2026-05-06T04:00:00Z","v":343117,"vw":59.457447},{"c":58.38,"h":59.4,"l":58.25,"n":7751,"o":59.4,"t":"2026-05-07T04:00:00Z","v":497054,"vw":58.828778},{"c":59.13,"h":59.19,"l":58.795,"n":3627,"o":59.08,"t":"2026-05-08T04:00:00Z","v":168449,"vw":59.0275},{"c":59.29,"h":59.44,"l":59.19,"n":3330,"o":59.29,"t":"2026-05-11T04:00:00Z","v":133722,"vw":59.268914},{"c":58.86,"h":58.865,"l":58.345,"n":4073,"o":58.59,"t":"2026-05-12T04:00:00Z","v":147727,"vw":58.563063},{"c":58.91,"h":58.965,"l":58.18,"n":7670,"o":58.2,"t":"2026-05-13T04:00:00Z","v":582051,"vw":58.798363},{"c":58.87,"h":59.14,"l":58.825,"n":5038,"o":59.07,"t":"2026-05-14T04:00:00Z","v":404371,"vw":58.959791},{"c":57.66,"h":57.92,"l":57.65,"n":2709,"o":57.92,"t":"2026-05-15T04:00:00Z","v":339241,"vw":57.74074},{"c":58.4,"h":58.405,"l":57.805,"n":8236,"o":58.06,"t":"2026-05-18T04:00:00Z","v":836897,"vw":58.106803},{"c":57.39,"h":57.89,"l":57.325,"n":7611,"o":57.89,"t":"2026-05-19T04:00:00Z","v":642750,"vw":57.579682},{"c":58.62,"h":58.785,"l":57.58,"n":9410,"o":57.65,"t":"2026-05-20T04:00:00Z","v":546989,"vw":58.368368},{"c":58.98,"h":59.175,"l":57.88,"n":7710,"o":58.06,"t":"2026-05-21T04:00:00Z","v":749506,"vw":58.692705},{"c":58.59,"h":58.91,"l":58.44,"n":4821,"o":58.91,"t":"2026-05-22T04:00:00Z","v":423401,"vw":58.581823},{"c":59.4,"h":59.6373,"l":59.185,"n":3528,"o":59.5,"t":"2026-05-26T04:00:00Z","v":232392,"vw":59.322708},{"c":59.03,"h":59.26,"l":58.83,"n":3818,"o":59.15,"t":"2026-05-27T04:00:00Z","v":249111,"vw":59.030038},{"c":59.25,"h":59.4,"l":58.87,"n":7569,"o":58.96,"t":"2026-05-28T04:00:00Z","v":428926,"vw":59.255604},{"c":59.37,"h":59.845,"l":59.36,"n":7332,"o":59.63,"t":"2026-05-29T04:00:00Z","v":436610,"vw":59.536699},{"c":59.27,"h":59.46,"l":58.75,"n":7234,"o":58.87,"t":"2026-06-01T04:00:00Z","v":490221,"vw":59.090078},{"c":59.49,"h":59.55,"l":59.265,"n":8019,"o":59.3,"t":"2026-06-02T04:00:00Z","v":234252,"vw":59.437887},{"c":58.51,"h":59.06,"l":58.34,"n":3466,"o":59,"t":"2026-06-03T04:00:00Z","v":113058,"vw":58.704377},{"c":59.08,"h":59.14,"l":58.82,"n":4436,"o":59.04,"t":"2026-06-04T04:00:00Z","v":237410,"vw":59.041687},{"c":58.04,"h":58.95,"l":57.83,"n":5525,"o":58.95,"t":"2026-06-05T04:00:00Z","v":250336,"vw":58.248869},{"c":58.65,"h":58.98,"l":58.55,"n":4267,"o":58.81,"t":"2026-06-08T04:00:00Z","v":184770,"vw":58.710436},{"c":59.51,"h":60.27,"l":58.67,"n":7450,"o":60.11,"t":"2026-06-09T04:00:00Z","v":339982,"vw":59.440819},{"c":58.66,"h":59.44,"l":58.625,"n":6049,"o":59.28,"t":"2026-06-10T04:00:00Z","v":253476,"vw":58.950066},{"c":60.53,"h":60.62,"l":58.99,"n":8129,"o":59.42,"t":"2026-06-11T04:00:00Z","v":578360,"vw":59.633224},{"c":60.67,"h":60.74,"l":60.33,"n":5991,"o":60.53,"t":"2026-06-12T04:00:00Z","v":287578,"vw":60.609073},{"c":59.88,"h":60.15,"l":59.86,"n":3590,"o":60.09,"t":"2026-06-15T04:00:00Z","v":192101,"vw":59.98782},{"c":60.73,"h":61.04,"l":60.69,"n":5846,"o":60.81,"t":"2026-06-16T04:00:00Z","v":466726,"vw":60.824251},{"c":60.16,"h":61.18,"l":60.05,"n":10366,"o":60.93,"t":"2026-06-17T04:00:00Z","v":2267478,"vw":60.973863},{"c":60.6,"h":60.66,"l":60.3,"n":5546,"o":60.41,"t":"2026-06-18T04:00:00Z","v":474787,"vw":60.543417},{"c":60.45,"h":60.48,"l":60.12,"n":7051,"o":60.17,"t":"2026-06-22T04:00:00Z","v":729976,"vw":60.355902},{"c":59.41,"h":59.68,"l":59.41,"n":3946,"o":59.53,"t":"2026-06-23T04:00:00Z","v":277511,"vw":59.57515},{"c":58.85,"h":58.96,"l":58.66,"n":5623,"o":58.92,"t":"2026-06-24T04:00:00Z","v":368434,"vw":58.787496},{"c":58.95,"h":59.21,"l":58.84,"n":4276,"o":58.97,"t":"2026-06-25T04:00:00Z","v":164589,"vw":59.039135},{"c":58.63,"h":58.92,"l":58.575,"n":4479,"o":58.7,"t":"2026-06-26T04:00:00Z","v":187439,"vw":58.713052},{"c":58.91,"h":58.94,"l":58.51,"n":3383,"o":58.66,"t":"2026-06-29T04:00:00Z","v":134548,"vw":58.755357},{"c":59.24,"h":59.32,"l":58.835,"n":3180,"o":58.88,"t":"2026-06-30T04:00:00Z","v":122659,"vw":59.120769},{"c":59.13,"h":59.25,"l":58.8,"n":3519,"o":58.83,"t":"2026-07-01T04:00:00Z","v":301138,"vw":59.07785},{"c":60.63,"h":60.78,"l":60.205,"n":10203,"o":60.55,"t":"2026-07-02T04:00:00Z","v":1460826,"vw":60.528069},{"c":61.14,"h":61.16,"l":60.71,"n":2570,"o":60.76,"t":"2026-07-06T04:00:00Z","v":122249,"vw":60.89501},{"c":60.59,"h":61.17,"l":60.415,"n":4195,"o":61.12,"t":"2026-07-07T04:00:00Z","v":229114,"vw":60.680658},{"c":60.13,"h":60.15,"l":59.505,"n":5515,"o":59.84,"t":"2026-07-08T04:00:00Z","v":401700,"vw":59.911677},{"c":60.28,"h":60.4,"l":60.15,"n":2869,"o":60.15,"t":"2026-07-09T04:00:00Z","v":1059205,"vw":60.285298},{"c":60.59,"h":60.73,"l":60.38,"n":2463,"o":60.67,"t":"2026-07-10T04:00:00Z","v":100736,"vw":60.587226},{"c":60.47,"h":60.92,"l":60.3416,"n":3918,"o":60.8,"t":"2026-07-13T04:00:00Z","v":227807,"vw":60.484477},{"c":60.63,"h":61.2,"l":60.57,"n":4087,"o":60.79,"t":"2026-07-14T04:00:00Z","v":405377,"vw":60.769237},{"c":60.81,"h":60.8599,"l":60.335,"n":3517,"o":60.52,"t":"2026-07-15T04:00:00Z","v":111996,"vw":60.652121},{"c":60.56,"h":60.67,"l":60.23,"n":7103,"o":60.37,"t":"2026-07-16T04:00:00Z","v":443159,"vw":60.511159},{"c":60.26,"h":60.35,"l":59.81,"n":5098,"o":59.97,"t":"2026-07-17T04:00:00Z","v":786766,"vw":60.200318},{"c":59.94,"h":60.23,"l":59.8221,"n":2459,"o":60.18,"t":"2026-07-20T04:00:00Z","v":81094,"vw":60.03538},{"c":60.52,"h":60.545,"l":60.13,"n":2474,"o":60.32,"t":"2026-07-21T04:00:00Z","v":113363,"vw":60.423515},{"c":61.06,"h":61.27,"l":60.99,"n":7056,"o":61.11,"t":"2026-07-22T04:00:00Z","v":671974,"vw":61.080878},{"c":59.72,"h":59.95,"l":59.51,"n":5003,"o":59.61,"t":"2026-07-23T04:00:00Z","v":593642,"vw":59.826315},{"c":60.14,"h":60.405,"l":60,"n":3357,"o":60.08,"t":"2026-07-24T04:00:00Z","v":258260,"vw":60.181515},{"c":60.77,"h":60.82,"l":60.53,"n":2209,"o":60.66,"t":"2026-07-27T04:00:00Z","v":173527,"vw":60.6667},{"c":60.47,"h":60.56,"l":60.15,"n":3698,"o":60.26,"t":"2026-07-28T04:00:00Z","v":932640,"vw":60.342116},{"c":60.09,"h":60.8,"l":59.87,"n":6075,"o":60.4,"t":"2026-07-29T04:00:00Z","v":399077,"vw":60.298948},{"c":61.66,"h":61.7,"l":60.85,"n":4197,"o":60.85,"t":"2026-07-30T04:00:00Z","v":256050,"vw":61.43935},{"c":61.6,"h":61.71,"l":60.88,"n":5127,"o":61.32,"t":"2026-07-31T04:00:00Z","v":345865,"vw":61.348293},{"c":62.39,"h":62.42,"l":62,"n":4044,"o":62.11,"t":"2026-08-03T04:00:00Z","v":831763,"vw":62.223122},{"c":63.21,"h":63.275,"l":62.975,"n":8948,"o":63.08,"t":"2026-08-04T04:00:00Z","v":660507,"vw":63.141694},{"c":63.19,"h":63.505,"l":63.06,"n":4257,"o":63.45,"t":"2026-08-05T04:00:00Z","v":345722,"vw":63.27211},{"c":63.16,"h":63.76,"l":63.115,"n":3214,"o":63.62,"t":"2026-08-06T04:00:00Z","v":278622,"vw":63.352673},{"c":63.35,"h":63.53,"l":63.19,"n":3483,"o":63.53,"t":"2026-08-07T04:00:00Z","v":287950,"vw":63.317907},{"c":63.17,"h":63.31,"l":63.07,"n":3773,"o":63.19,"t":"2026-08-10T04:00:00Z","v":1732429,"vw":63.182028},{"c":63.09,"h":63.395,"l":63.03,"n":2743,"o":63.26,"t":"2026-08-11T04:00:00Z","v":350946,"vw":63.138701},{"c":63.18,"h":63.465,"l":63.045,"n":5320,"o":63.39,"t":"2026-08-12T04:00:00Z","v":517957,"vw":63.239258},{"c":63.29,"h":63.535,"l":63.14,"n":8180,"o":63.32,"t":"2026-08-13T04:00:00Z","v":1264948,"vw":63.315356},{"c":63.27,"h":63.415,"l":63.185,"n":4314,"o":63.29,"t":"2026-08-14T04:00:00Z","v":419478,"vw":63.281047},{"c":63.08,"h":63.545,"l":63.045,"n":2832,"o":63.52,"t":"2026-08-17T04:00:00Z","v":192102,"vw":63.204237},{"c":62.72,"h":63.03,"l":62.67,"n":2880,"o":63.02,"t":"2026-08-18T04:00:00Z","v":196748,"vw":62.799603},{"c":62.83,"h":63.11,"l":62.69,"n":2721,"o":63.11,"t":"2026-08-19T04:00:00Z","v":219658,"vw":62.88553},{"c":62.8,"h":63.04,"l":62.675,"n":2811,"o":62.98,"t":"2026-08-20T04:00:00Z","v":147851,"vw":62.859515},{"c":62.91,"h":63.05,"l":62.8,"n":1880,"o":62.94,"t":"2026-08-21T04:00:00Z","v":112842,"vw":62.889014},{"c":62.76,"h":62.855,"l":62.63,"n":1541,"o":62.8,"t":"2026-08-24T04:00:00Z","v":65562,"vw":62.777572},{"c":63.02,"h":63.025,"l":62.74,"n":1950,"o":62.92,"t":"2026-08-25T04:00:00Z","v":228957,"vw":62.824611},{"c":62.95,"h":63.32,"l":62.93,"n":1491,"o":63.32,"t":"2026-08-26T04:00:00Z","v":77121,"vw":63.033257},{"c":62.18,"h":62.43,"l":62.065,"n":2025,"o":62.43,"t":"2026-08-27T04:00:00Z","v":122171,"vw":62.184102},{"c":62.23,"h":62.63,"l":62.135,"n":2084,"o":62.52,"t":"2026-08-28T04:00:00Z","v":117086,"vw":62.320021},{"c":62.28,"h":62.6385,"l":62.2,"n":3260,"o":62.55,"t":"2026-08-31T04:00:00Z","v":342831,"vw":62.393496},{"c":61.2,"h":61.81,"l":61.16,"n":3000,"o":61.64,"t":"2026-09-01T04:00:00Z","v":240140,"vw":61.372262},{"c":61.38,"h":61.48,"l":61.11,"n":6455,"o":61.28,"t":"2026-09-02T04:00:00Z","v":648395,"vw":61.27455},{"c":62.02,"h":62.055,"l":61.61,"n":1923,"o":61.65,"t":"2026-09-03T04:00:00Z","v":152040,"vw":61.861928},{"c":61.86,"h":61.91,"l":61.66,"n":2272,"o":61.66,"t":"2026-09-04T04:00:00Z","v":134648,"vw":61.782917},{"c":61.43,"h":61.81,"l":61.415,"n":1956,"o":61.65,"t":"2026-09-08T04:00:00Z","v":81250,"vw":61.626929},{"c":61.25,"h":61.35,"l":61.1,"n":2729,"o":61.3,"t":"2026-09-09T04:00:00Z","v":1163225,"vw":61.247491},{"c":61.01,"h":61.345,"l":60.95,"n":2298,"o":61.08,"t":"2026-09-10T04:00:00Z","v":100276,"vw":61.120872},{"c":61.96,"h":62.035,"l":61.73,"n":3438,"o":61.85,"t":"2026-09-11T04:00:00Z","v":296533,"vw":61.920405},{"c":60.91,"h":61.14,"l":60.515,"n":5502,"o":60.81,"t":"2026-09-14T04:00:00Z","v":620515,"vw":60.881644},{"c":60.75,"h":60.84,"l":60.47,"n":2569,"o":60.84,"t":"2026-09-15T04:00:00Z","v":145485,"vw":60.702856},{"c":60.59,"h":61.365,"l":60.285,"n":3342,"o":60.94,"t":"2026-09-16T04:00:00Z","v":153111,"vw":60.670696},{"c":61.18,"h":61.345,"l":61.11,"n":1919,"o":61.22,"t":"2026-09-17T04:00:00Z","v":74990,"vw":61.197895},{"c":60.05,"h":60.22,"l":59.92,"n":2544,"o":60.22,"t":"2026-09-18T04:00:00Z","v":102351,"vw":60.048086},{"c":61.24,"h":61.325,"l":60.85,"n":2912,"o":61.02,"t":"2026-09-21T04:00:00Z","v":141740,"vw":61.109466},{"c":60.75,"h":60.97,"l":60.41,"n":9562,"o":60.86,"t":"2026-09-22T04:00:00Z","v":697882,"vw":60.714481},{"c":59.98,"h":60.31,"l":59.73,"n":3252,"o":60.285,"t":"2026-09-23T04:00:00Z","v":144035,"vw":60.025704},{"c":59.94,"h":60.1,"l":59.535,"n":2842,"o":59.84,"t":"2026-09-24T04:00:00Z","v":134310,"vw":59.870381},{"c":60.4,"h":60.45,"l":59.855,"n":4323,"o":60.08,"t":"2026-09-25T04:00:00Z","v":202728,"vw":60.243058},{"c":60.04,"h":60.38,"l":59.75,"n":3693,"o":59.97,"t":"2026-09-28T04:00:00Z","v":210870,"vw":59.986486},{"c":59.58,"h":59.81,"l":59.23,"n":4660,"o":59.75,"t":"2026-09-29T04:00:00Z","v":1064906,"vw":59.52694},{"c":58.72,"h":59.35,"l":58.65,"n":3408,"o":59.2,"t":"2026-09-30T04:00:00Z","v":172245,"vw":58.895688},{"c":57.24,"h":58.05,"l":56.891,"n":8550,"o":58.05,"t":"2026-10-01T04:00:00Z","v":674913,"vw":57.200453},{"c":57.4,"h":57.455,"l":56.7,"n":5519,"o":56.85,"t":"2026-10-02T04:00:00Z","v":346069,"vw":57.250301},{"c":57.49,"h":57.565,"l":56.865,"n":3444,"o":57.17,"t":"2026-10-05T04:00:00Z","v":175487,"vw":57.328474},{"c":57.94,"h":58.095,"l":57.8,"n":5731,"o":57.8,"t":"2026-10-06T04:00:00Z","v":531473,"vw":57.938655},{"c":56.35,"h":56.405,"l":56.02,"n":4631,"o":56.24,"t":"2026-10-07T04:00:00Z","v":862618,"vw":56.212242},{"c":56.05,"h":56.055,"l":55.42,"n":10083,"o":55.88,"t":"2026-10-08T04:00:00Z","v":2379401,"vw":55.791843},{"c":56.32,"h":56.37,"l":56.02,"n":2823,"o":56.18,"t":"2026-10-09T04:00:00Z","v":2424934,"vw":56.205854},{"c":56.17,"h":56.43,"l":56.16,"n":2449,"o":56.35,"t":"2026-10-12T04:00:00Z","v":157464,"vw":56.302408},{"c":56.66,"h":56.9,"l":56.485,"n":5017,"o":56.79,"t":"2026-10-13T04:00:00Z","v":332828,"vw":56.650754},{"c":56.1,"h":56.19,"l":55.84,"n":2695,"o":56.19,"t":"2026-10-14T04:00:00Z","v":137271,"vw":56.02011},{"c":56.47,"h":56.47,"l":55.86,"n":2870,"o":56.22,"t":"2026-10-15T04:00:00Z","v":129912,"vw":56.19041},{"c":56.45,"h":57.01,"l":56.255,"n":3749,"o":56.78,"t":"2026-10-16T04:00:00Z","v":253789,"vw":56.620334},{"c":55.39,"h":55.78,"l":55.36,"n":3516,"o":55.6,"t":"2026-10-19T04:00:00Z","v":209705,"vw":55.573575},{"c":56.01,"h":56.28,"l":55.37,"n":3911,"o":55.37,"t":"2026-10-20T04:00:00Z","v":281204,"vw":55.931966},{"c":56.31,"h":56.55,"l":56.06,"n":2869,"o":56.52,"t":"2026-10-21T04:00:00Z","v":136118,"vw":56.363407},{"c":55.02,"h":55.525,"l":54.81,"n":4039,"o":55.45,"t":"2026-10-22T04:00:00Z","v":317753,"vw":55.145134}],"volatilityBars":[{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-09-21T11:15:00Z","v":123,"vw":60.2},{"c":60.89,"h":61.02,"l":60.87,"n":144,"o":61.02,"t":"2026-09-21T13:30:00Z","v":7656,"vw":60.945712},{"c":60.89,"h":60.935,"l":60.85,"n":271,"o":60.87,"t":"2026-09-21T13:45:00Z","v":13272,"vw":60.895124},{"c":61.01,"h":61.01,"l":60.86,"n":239,"o":60.89,"t":"2026-09-21T14:00:00Z","v":9391,"vw":60.912387},{"c":61.065,"h":61.065,"l":60.99,"n":108,"o":61.015,"t":"2026-09-21T14:15:00Z","v":3155,"vw":61.011083},{"c":61,"h":61.11,"l":61,"n":175,"o":61.1,"t":"2026-09-21T14:30:00Z","v":6178,"vw":61.073612},{"c":60.995,"h":61.0499,"l":60.995,"n":76,"o":61,"t":"2026-09-21T14:45:00Z","v":3136,"vw":61.021956},{"c":61.06,"h":61.08,"l":60.99,"n":61,"o":60.99,"t":"2026-09-21T15:00:00Z","v":2190,"vw":61.032945},{"c":61.01,"h":61.09,"l":61.01,"n":131,"o":61.06,"t":"2026-09-21T15:15:00Z","v":4488,"vw":61.052597},{"c":61.06,"h":61.07,"l":61.01,"n":331,"o":61.01,"t":"2026-09-21T15:30:00Z","v":10732,"vw":61.038793},{"c":61.075,"h":61.11,"l":61.06,"n":150,"o":61.075,"t":"2026-09-21T15:45:00Z","v":9136,"vw":61.080855},{"c":61.16,"h":61.17,"l":61.075,"n":75,"o":61.075,"t":"2026-09-21T16:00:00Z","v":5827,"vw":61.138727},{"c":61.195,"h":61.195,"l":61.18,"n":46,"o":61.185,"t":"2026-09-21T16:15:00Z","v":2573,"vw":61.185686},{"c":61.21,"h":61.23,"l":61.2,"n":24,"o":61.2,"t":"2026-09-21T16:30:00Z","v":1505,"vw":61.214649},{"c":61.2,"h":61.215,"l":61.1801,"n":39,"o":61.1801,"t":"2026-09-21T16:45:00Z","v":7506,"vw":61.189734},{"c":61.21,"h":61.21,"l":61.195,"n":22,"o":61.2099,"t":"2026-09-21T17:00:00Z","v":2587,"vw":61.205723},{"c":61.22,"h":61.22,"l":61.2,"n":15,"o":61.2,"t":"2026-09-21T17:15:00Z","v":806,"vw":61.205873},{"c":61.19,"h":61.235,"l":61.19,"n":14,"o":61.235,"t":"2026-09-21T17:30:00Z","v":621,"vw":61.205593},{"c":61.2,"h":61.2,"l":61.18,"n":21,"o":61.18,"t":"2026-09-21T17:45:00Z","v":1385,"vw":61.188809},{"c":61.2,"h":61.2,"l":61.18,"n":22,"o":61.18,"t":"2026-09-21T18:00:00Z","v":1472,"vw":61.187172},{"c":61.21,"h":61.215,"l":61.19,"n":25,"o":61.195,"t":"2026-09-21T18:15:00Z","v":2177,"vw":61.20525},{"c":61.195,"h":61.22,"l":61.195,"n":29,"o":61.22,"t":"2026-09-21T18:30:00Z","v":2060,"vw":61.205882},{"c":61.245,"h":61.245,"l":61.205,"n":29,"o":61.205,"t":"2026-09-21T18:45:00Z","v":10478,"vw":61.237708},{"c":61.245,"h":61.26,"l":61.245,"n":23,"o":61.25,"t":"2026-09-21T19:00:00Z","v":1185,"vw":61.249959},{"c":61.25,"h":61.27,"l":61.2449,"n":55,"o":61.245,"t":"2026-09-21T19:15:00Z","v":6134,"vw":61.262603},{"c":61.3,"h":61.325,"l":61.27,"n":74,"o":61.27,"t":"2026-09-21T19:30:00Z","v":4993,"vw":61.304778},{"c":61.255,"h":61.3,"l":61.22,"n":246,"o":61.285,"t":"2026-09-21T19:45:00Z","v":12655,"vw":61.236765},{"c":61.24,"h":61.24,"l":61.24,"n":5,"o":61.24,"t":"2026-09-21T20:00:00Z","v":2956,"vw":61.24},{"c":60.905,"h":60.92,"l":60.81,"n":271,"o":60.86,"t":"2026-09-22T13:30:00Z","v":20875,"vw":60.876782},{"c":60.89,"h":60.96,"l":60.885,"n":361,"o":60.89,"t":"2026-09-22T13:45:00Z","v":26554,"vw":60.915896},{"c":60.81,"h":60.955,"l":60.81,"n":265,"o":60.9,"t":"2026-09-22T14:00:00Z","v":12545,"vw":60.873439},{"c":60.82,"h":60.85,"l":60.76,"n":223,"o":60.81,"t":"2026-09-22T14:15:00Z","v":12881,"vw":60.790419},{"c":60.62,"h":60.84,"l":60.6,"n":458,"o":60.82,"t":"2026-09-22T14:30:00Z","v":28196,"vw":60.703777},{"c":60.64,"h":60.655,"l":60.57,"n":263,"o":60.6,"t":"2026-09-22T14:45:00Z","v":9793,"vw":60.612495},{"c":60.64,"h":60.665,"l":60.6,"n":250,"o":60.66,"t":"2026-09-22T15:00:00Z","v":10533,"vw":60.637331},{"c":60.55,"h":60.68,"l":60.545,"n":438,"o":60.645,"t":"2026-09-22T15:15:00Z","v":72098,"vw":60.591238},{"c":60.43,"h":60.57,"l":60.43,"n":206,"o":60.55,"t":"2026-09-22T15:30:00Z","v":8629,"vw":60.521055},{"c":60.435,"h":60.45,"l":60.41,"n":80,"o":60.41,"t":"2026-09-22T15:45:00Z","v":3821,"vw":60.427361},{"c":60.475,"h":60.515,"l":60.455,"n":203,"o":60.46,"t":"2026-09-22T16:00:00Z","v":14449,"vw":60.481423},{"c":60.485,"h":60.485,"l":60.45,"n":183,"o":60.475,"t":"2026-09-22T16:15:00Z","v":13893,"vw":60.474645},{"c":60.525,"h":60.545,"l":60.485,"n":233,"o":60.485,"t":"2026-09-22T16:30:00Z","v":19976,"vw":60.522107},{"c":60.615,"h":60.625,"l":60.525,"n":328,"o":60.525,"t":"2026-09-22T16:45:00Z","v":31857,"vw":60.592436},{"c":60.545,"h":60.615,"l":60.545,"n":291,"o":60.615,"t":"2026-09-22T17:00:00Z","v":25380,"vw":60.570131},{"c":60.565,"h":60.565,"l":60.515,"n":261,"o":60.55,"t":"2026-09-22T17:15:00Z","v":19247,"vw":60.532898},{"c":60.59,"h":60.59,"l":60.555,"n":265,"o":60.57,"t":"2026-09-22T17:30:00Z","v":19753,"vw":60.570977},{"c":60.735,"h":60.735,"l":60.575,"n":703,"o":60.595,"t":"2026-09-22T17:45:00Z","v":67609,"vw":60.63223},{"c":60.745,"h":60.765,"l":60.7,"n":215,"o":60.735,"t":"2026-09-22T18:00:00Z","v":14698,"vw":60.742136},{"c":60.755,"h":60.775,"l":60.75,"n":301,"o":60.77,"t":"2026-09-22T18:15:00Z","v":14365,"vw":60.75965},{"c":60.75,"h":60.765,"l":60.72,"n":101,"o":60.745,"t":"2026-09-22T18:30:00Z","v":7063,"vw":60.739772},{"c":60.715,"h":60.75,"l":60.715,"n":74,"o":60.75,"t":"2026-09-22T18:45:00Z","v":3744,"vw":60.726},{"c":60.785,"h":60.79,"l":60.72,"n":505,"o":60.73,"t":"2026-09-22T19:00:00Z","v":22836,"vw":60.758064},{"c":60.845,"h":60.845,"l":60.765,"n":903,"o":60.775,"t":"2026-09-22T19:15:00Z","v":70211,"vw":60.802063},{"c":60.91,"h":60.97,"l":60.845,"n":1413,"o":60.855,"t":"2026-09-22T19:30:00Z","v":117521,"vw":60.91492},{"c":60.78,"h":60.92,"l":60.75,"n":582,"o":60.91,"t":"2026-09-22T19:45:00Z","v":25823,"vw":60.814841},{"c":60.75,"h":60.75,"l":60.75,"n":8,"o":60.75,"t":"2026-09-22T20:00:00Z","v":999,"vw":60.75},{"c":60.24,"h":60.31,"l":60.2,"n":82,"o":60.285,"t":"2026-09-23T13:30:00Z","v":3101,"vw":60.254026},{"c":60.21,"h":60.23,"l":60.125,"n":51,"o":60.23,"t":"2026-09-23T13:45:00Z","v":3034,"vw":60.150208},{"c":60.24,"h":60.265,"l":60.2,"n":76,"o":60.205,"t":"2026-09-23T14:00:00Z","v":2717,"vw":60.238981},{"c":60.17,"h":60.28,"l":60.15,"n":120,"o":60.25,"t":"2026-09-23T14:15:00Z","v":4626,"vw":60.20481},{"c":60.15,"h":60.27,"l":60.15,"n":95,"o":60.215,"t":"2026-09-23T14:30:00Z","v":6240,"vw":60.227983},{"c":60.21,"h":60.275,"l":60.06,"n":285,"o":60.14,"t":"2026-09-23T14:45:00Z","v":11422,"vw":60.157922},{"c":60.15,"h":60.18,"l":60.11,"n":94,"o":60.155,"t":"2026-09-23T15:00:00Z","v":4596,"vw":60.13829},{"c":60.13,"h":60.23,"l":60.12,"n":91,"o":60.1237,"t":"2026-09-23T15:15:00Z","v":3978,"vw":60.179334},{"c":60.1,"h":60.135,"l":60.08,"n":106,"o":60.12,"t":"2026-09-23T15:30:00Z","v":4277,"vw":60.111067},{"c":60.06,"h":60.1,"l":60.03,"n":50,"o":60.1,"t":"2026-09-23T15:45:00Z","v":2280,"vw":60.075313},{"c":60.06,"h":60.08,"l":60.05,"n":90,"o":60.07,"t":"2026-09-23T16:00:00Z","v":6768,"vw":60.063567},{"c":60.015,"h":60.06,"l":59.99,"n":118,"o":60.055,"t":"2026-09-23T16:15:00Z","v":7610,"vw":60.033095},{"c":59.97,"h":60.03,"l":59.97,"n":96,"o":60.03,"t":"2026-09-23T16:30:00Z","v":4963,"vw":60.004025},{"c":59.765,"h":59.98,"l":59.75,"n":310,"o":59.98,"t":"2026-09-23T16:45:00Z","v":18484,"vw":59.834923},{"c":59.8,"h":59.83,"l":59.73,"n":103,"o":59.805,"t":"2026-09-23T17:00:00Z","v":5326,"vw":59.793148},{"c":59.825,"h":59.85,"l":59.81,"n":47,"o":59.81,"t":"2026-09-23T17:15:00Z","v":2270,"vw":59.84112},{"c":59.99,"h":59.99,"l":59.79,"n":119,"o":59.82,"t":"2026-09-23T17:30:00Z","v":5275,"vw":59.861224},{"c":60.05,"h":60.05,"l":59.97,"n":24,"o":59.975,"t":"2026-09-23T17:45:00Z","v":1589,"vw":59.9875},{"c":60.035,"h":60.05,"l":60.01,"n":63,"o":60.05,"t":"2026-09-23T18:00:00Z","v":2221,"vw":60.036471},{"c":60.015,"h":60.05,"l":60.015,"n":15,"o":60.05,"t":"2026-09-23T18:15:00Z","v":587,"vw":60.029},{"c":60,"h":60.005,"l":60,"n":31,"o":60,"t":"2026-09-23T18:30:00Z","v":1030,"vw":60.001447},{"c":60.025,"h":60.025,"l":59.96,"n":65,"o":59.96,"t":"2026-09-23T18:45:00Z","v":4443,"vw":59.997356},{"c":60.035,"h":60.04,"l":59.99,"n":50,"o":60.025,"t":"2026-09-23T19:00:00Z","v":2179,"vw":60.013925},{"c":60.02,"h":60.03,"l":60.01,"n":59,"o":60.03,"t":"2026-09-23T19:15:00Z","v":2749,"vw":60.021209},{"c":60.01,"h":60.04,"l":59.995,"n":163,"o":60.04,"t":"2026-09-23T19:30:00Z","v":8520,"vw":60.006983},{"c":59.98,"h":60,"l":59.96,"n":292,"o":60,"t":"2026-09-23T19:45:00Z","v":14020,"vw":59.976344},{"c":59.98,"h":59.98,"l":59.98,"n":7,"o":59.98,"t":"2026-09-23T20:00:00Z","v":2789,"vw":59.98},{"c":59.84,"h":59.9,"l":59.82,"n":84,"o":59.84,"t":"2026-09-24T13:30:00Z","v":7824,"vw":59.831713},{"c":59.86,"h":59.93,"l":59.81,"n":55,"o":59.89,"t":"2026-09-24T13:45:00Z","v":2943,"vw":59.852632},{"c":59.83,"h":59.88,"l":59.83,"n":27,"o":59.88,"t":"2026-09-24T14:00:00Z","v":781,"vw":59.854255},{"c":59.8,"h":59.81,"l":59.76,"n":62,"o":59.76,"t":"2026-09-24T14:15:00Z","v":2762,"vw":59.791136},{"c":59.74,"h":59.84,"l":59.74,"n":69,"o":59.79,"t":"2026-09-24T14:30:00Z","v":2933,"vw":59.803333},{"c":59.69,"h":59.77,"l":59.69,"n":87,"o":59.73,"t":"2026-09-24T14:45:00Z","v":3489,"vw":59.740012},{"c":59.55,"h":59.72,"l":59.55,"n":86,"o":59.71,"t":"2026-09-24T15:00:00Z","v":2777,"vw":59.65925},{"c":59.59,"h":59.66,"l":59.56,"n":60,"o":59.56,"t":"2026-09-24T15:15:00Z","v":2812,"vw":59.608392},{"c":59.605,"h":59.605,"l":59.535,"n":145,"o":59.58,"t":"2026-09-24T15:30:00Z","v":7660,"vw":59.551145},{"c":59.63,"h":59.65,"l":59.61,"n":21,"o":59.61,"t":"2026-09-24T15:45:00Z","v":1142,"vw":59.639},{"c":59.66,"h":59.66,"l":59.58,"n":25,"o":59.62,"t":"2026-09-24T16:00:00Z","v":1144,"vw":59.625},{"c":59.975,"h":60.1,"l":59.655,"n":338,"o":59.665,"t":"2026-09-24T16:15:00Z","v":23984,"vw":59.954386},{"c":60.0881,"h":60.0881,"l":59.96,"n":25,"o":59.96,"t":"2026-09-24T16:30:00Z","v":1052,"vw":60.012482},{"c":59.975,"h":59.995,"l":59.975,"n":20,"o":59.99,"t":"2026-09-24T16:45:00Z","v":1415,"vw":59.9802},{"c":60.02,"h":60.02,"l":59.92,"n":164,"o":59.92,"t":"2026-09-24T17:00:00Z","v":9969,"vw":59.963187},{"c":59.88,"h":60.005,"l":59.88,"n":86,"o":60.005,"t":"2026-09-24T17:15:00Z","v":4300,"vw":59.963149},{"c":59.855,"h":59.93,"l":59.855,"n":111,"o":59.93,"t":"2026-09-24T17:30:00Z","v":7180,"vw":59.885774},{"c":59.885,"h":59.89,"l":59.86,"n":57,"o":59.865,"t":"2026-09-24T17:45:00Z","v":4007,"vw":59.868869},{"c":59.88,"h":59.88,"l":59.8,"n":74,"o":59.815,"t":"2026-09-24T18:00:00Z","v":4054,"vw":59.865455},{"c":59.935,"h":59.935,"l":59.85,"n":97,"o":59.9,"t":"2026-09-24T18:15:00Z","v":4811,"vw":59.8847},{"c":59.875,"h":60.01,"l":59.875,"n":99,"o":59.885,"t":"2026-09-24T18:30:00Z","v":5054,"vw":59.932025},{"c":59.96,"h":59.96,"l":59.885,"n":74,"o":59.885,"t":"2026-09-24T18:45:00Z","v":2994,"vw":59.934},{"c":59.85,"h":59.955,"l":59.85,"n":104,"o":59.955,"t":"2026-09-24T19:00:00Z","v":4483,"vw":59.925082},{"c":59.925,"h":59.93,"l":59.865,"n":85,"o":59.865,"t":"2026-09-24T19:15:00Z","v":3975,"vw":59.903541},{"c":59.91,"h":59.92,"l":59.89,"n":43,"o":59.9,"t":"2026-09-24T19:30:00Z","v":2131,"vw":59.904069},{"c":59.935,"h":59.95,"l":59.92,"n":201,"o":59.92,"t":"2026-09-24T19:45:00Z","v":7085,"vw":59.932411},{"c":59.94,"h":59.94,"l":59.94,"n":6,"o":59.94,"t":"2026-09-24T20:00:00Z","v":3447,"vw":59.94},{"c":60.1,"h":60.13,"l":60.08,"n":111,"o":60.08,"t":"2026-09-25T13:30:00Z","v":3301,"vw":60.111026},{"c":60.05,"h":60.1,"l":60.02,"n":83,"o":60.1,"t":"2026-09-25T13:45:00Z","v":5474,"vw":60.054126},{"c":59.86,"h":60.04,"l":59.855,"n":189,"o":60.04,"t":"2026-09-25T14:00:00Z","v":8511,"vw":59.930319},{"c":59.91,"h":59.93,"l":59.86,"n":70,"o":59.86,"t":"2026-09-25T14:15:00Z","v":2971,"vw":59.887},{"c":59.955,"h":59.96,"l":59.865,"n":123,"o":59.875,"t":"2026-09-25T14:30:00Z","v":5687,"vw":59.904151},{"c":59.97,"h":60.03,"l":59.94,"n":157,"o":59.965,"t":"2026-09-25T14:45:00Z","v":7947,"vw":59.984895},{"c":59.93,"h":60.005,"l":59.9,"n":161,"o":59.975,"t":"2026-09-25T15:00:00Z","v":6925,"vw":59.957931},{"c":59.995,"h":60.01,"l":59.925,"n":173,"o":59.93,"t":"2026-09-25T15:15:00Z","v":9747,"vw":59.973699},{"c":59.975,"h":60.055,"l":59.975,"n":208,"o":59.99,"t":"2026-09-25T15:30:00Z","v":10396,"vw":60.024512},{"c":60.21,"h":60.21,"l":59.95,"n":102,"o":59.96,"t":"2026-09-25T15:45:00Z","v":5757,"vw":60.06887},{"c":60.44,"h":60.44,"l":60.21,"n":239,"o":60.22,"t":"2026-09-25T16:00:00Z","v":8209,"vw":60.385065},{"c":60.37,"h":60.45,"l":60.3,"n":185,"o":60.45,"t":"2026-09-25T16:15:00Z","v":7788,"vw":60.374355},{"c":60.35,"h":60.385,"l":60.28,"n":275,"o":60.385,"t":"2026-09-25T16:30:00Z","v":15357,"vw":60.321846},{"c":60.28,"h":60.31,"l":60.25,"n":107,"o":60.3,"t":"2026-09-25T16:45:00Z","v":5433,"vw":60.281053},{"c":60.31,"h":60.32,"l":60.27,"n":125,"o":60.275,"t":"2026-09-25T17:00:00Z","v":6515,"vw":60.299916},{"c":60.32,"h":60.33,"l":60.3,"n":73,"o":60.315,"t":"2026-09-25T17:15:00Z","v":2666,"vw":60.315858},{"c":60.32,"h":60.335,"l":60.275,"n":109,"o":60.31,"t":"2026-09-25T17:30:00Z","v":5124,"vw":60.309116},{"c":60.3,"h":60.3,"l":60.28,"n":56,"o":60.3,"t":"2026-09-25T17:45:00Z","v":2404,"vw":60.28974},{"c":60.35,"h":60.35,"l":60.305,"n":57,"o":60.31,"t":"2026-09-25T18:00:00Z","v":4399,"vw":60.326919},{"c":60.38,"h":60.4,"l":60.33,"n":207,"o":60.36,"t":"2026-09-25T18:15:00Z","v":7234,"vw":60.364315},{"c":60.4,"h":60.42,"l":60.38,"n":94,"o":60.39,"t":"2026-09-25T18:30:00Z","v":4486,"vw":60.400839},{"c":60.405,"h":60.415,"l":60.4,"n":72,"o":60.4,"t":"2026-09-25T18:45:00Z","v":4287,"vw":60.405202},{"c":60.39,"h":60.42,"l":60.36,"n":142,"o":60.41,"t":"2026-09-25T19:00:00Z","v":6285,"vw":60.393611},{"c":60.365,"h":60.4,"l":60.364,"n":118,"o":60.4,"t":"2026-09-25T19:15:00Z","v":7244,"vw":60.376265},{"c":60.415,"h":60.44,"l":60.37,"n":149,"o":60.37,"t":"2026-09-25T19:30:00Z","v":7526,"vw":60.409643},{"c":60.395,"h":60.435,"l":60.38,"n":630,"o":60.42,"t":"2026-09-25T19:45:00Z","v":31251,"vw":60.403981},{"c":60.4,"h":60.4,"l":60.4,"n":8,"o":60.4,"t":"2026-09-25T20:00:00Z","v":4892,"vw":60.4},{"c":60.13,"h":60.13,"l":59.97,"n":85,"o":59.97,"t":"2026-09-28T13:30:00Z","v":4200,"vw":60.022698},{"c":60.16,"h":60.185,"l":60.12,"n":78,"o":60.14,"t":"2026-09-28T13:45:00Z","v":3376,"vw":60.157604},{"c":60.13,"h":60.21,"l":60.13,"n":76,"o":60.19,"t":"2026-09-28T14:00:00Z","v":4404,"vw":60.17105},{"c":60.135,"h":60.17,"l":60.12,"n":162,"o":60.16,"t":"2026-09-28T14:15:00Z","v":7240,"vw":60.13661},{"c":59.92,"h":60.11,"l":59.92,"n":76,"o":60.11,"t":"2026-09-28T14:30:00Z","v":3941,"vw":59.991896},{"c":59.85,"h":59.925,"l":59.79,"n":220,"o":59.925,"t":"2026-09-28T14:45:00Z","v":8660,"vw":59.852233},{"c":59.85,"h":59.89,"l":59.82,"n":160,"o":59.845,"t":"2026-09-28T15:00:00Z","v":7947,"vw":59.860206},{"c":59.835,"h":59.875,"l":59.81,"n":133,"o":59.81,"t":"2026-09-28T15:15:00Z","v":5311,"vw":59.832183},{"c":59.815,"h":59.85,"l":59.75,"n":96,"o":59.84,"t":"2026-09-28T15:30:00Z","v":3252,"vw":59.813958},{"c":59.85,"h":59.87,"l":59.775,"n":109,"o":59.82,"t":"2026-09-28T15:45:00Z","v":64134,"vw":59.838237},{"c":59.85,"h":59.875,"l":59.84,"n":43,"o":59.845,"t":"2026-09-28T16:00:00Z","v":3506,"vw":59.846515},{"c":60.295,"h":60.345,"l":59.86,"n":326,"o":59.875,"t":"2026-09-28T16:15:00Z","v":16635,"vw":60.151689},{"c":60.1,"h":60.28,"l":60.1,"n":85,"o":60.28,"t":"2026-09-28T16:30:00Z","v":4709,"vw":60.190263},{"c":60.05,"h":60.115,"l":60.05,"n":22,"o":60.115,"t":"2026-09-28T16:45:00Z","v":805,"vw":60.095},{"c":60.33,"h":60.38,"l":60.06,"n":238,"o":60.09,"t":"2026-09-28T17:00:00Z","v":13143,"vw":60.230038},{"c":60.195,"h":60.31,"l":60.195,"n":56,"o":60.31,"t":"2026-09-28T17:15:00Z","v":1746,"vw":60.226364},{"c":60.185,"h":60.23,"l":60.17,"n":94,"o":60.2,"t":"2026-09-28T17:30:00Z","v":3870,"vw":60.202888},{"c":60.17,"h":60.205,"l":60.15,"n":41,"o":60.205,"t":"2026-09-28T17:45:00Z","v":1340,"vw":60.175},{"c":60.18,"h":60.185,"l":60.14,"n":48,"o":60.17,"t":"2026-09-28T18:00:00Z","v":2025,"vw":60.172333},{"c":60.15,"h":60.175,"l":60.15,"n":26,"o":60.175,"t":"2026-09-28T18:15:00Z","v":1177,"vw":60.160996},{"c":60.15,"h":60.155,"l":60.08,"n":82,"o":60.13,"t":"2026-09-28T18:30:00Z","v":2835,"vw":60.128224},{"c":60.15,"h":60.185,"l":60.125,"n":129,"o":60.15,"t":"2026-09-28T18:45:00Z","v":10581,"vw":60.147629},{"c":60.095,"h":60.12,"l":60.085,"n":23,"o":60.085,"t":"2026-09-28T19:00:00Z","v":1154,"vw":60.092},{"c":60.11,"h":60.12,"l":60.07,"n":36,"o":60.0823,"t":"2026-09-28T19:15:00Z","v":1561,"vw":60.093929},{"c":60.06,"h":60.115,"l":60.035,"n":166,"o":60.115,"t":"2026-09-28T19:30:00Z","v":9780,"vw":60.078566},{"c":60.04,"h":60.06,"l":60,"n":450,"o":60.055,"t":"2026-09-28T19:45:00Z","v":12349,"vw":60.035531},{"c":60.04,"h":60.04,"l":60.04,"n":6,"o":60.04,"t":"2026-09-28T20:00:00Z","v":2446,"vw":60.04},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-09-29T13:15:00Z","v":100,"vw":59.8},{"c":59.6981,"h":59.75,"l":59.51,"n":313,"o":59.75,"t":"2026-09-29T13:30:00Z","v":20932,"vw":59.623638},{"c":59.66,"h":59.78,"l":59.66,"n":97,"o":59.725,"t":"2026-09-29T13:45:00Z","v":5549,"vw":59.726916},{"c":59.73,"h":59.74,"l":59.65,"n":167,"o":59.69,"t":"2026-09-29T14:00:00Z","v":14634,"vw":59.698999},{"c":59.78,"h":59.81,"l":59.725,"n":173,"o":59.725,"t":"2026-09-29T14:15:00Z","v":10659,"vw":59.762566},{"c":59.73,"h":59.79,"l":59.71,"n":196,"o":59.775,"t":"2026-09-29T14:30:00Z","v":8045,"vw":59.751111},{"c":59.7,"h":59.7,"l":59.65,"n":55,"o":59.695,"t":"2026-09-29T14:45:00Z","v":3263,"vw":59.690178},{"c":59.49,"h":59.63,"l":59.47,"n":162,"o":59.63,"t":"2026-09-29T15:00:00Z","v":4713,"vw":59.545485},{"c":59.33,"h":59.5,"l":59.31,"n":267,"o":59.5,"t":"2026-09-29T15:15:00Z","v":12170,"vw":59.396561},{"c":59.46,"h":59.46,"l":59.35,"n":197,"o":59.35,"t":"2026-09-29T15:30:00Z","v":9341,"vw":59.422904},{"c":59.41,"h":59.53,"l":59.37,"n":188,"o":59.44,"t":"2026-09-29T15:45:00Z","v":9473,"vw":59.46158},{"c":59.425,"h":59.45,"l":59.38,"n":126,"o":59.41,"t":"2026-09-29T16:00:00Z","v":6186,"vw":59.424845},{"c":59.43,"h":59.435,"l":59.405,"n":63,"o":59.42,"t":"2026-09-29T16:15:00Z","v":2949,"vw":59.423028},{"c":59.41,"h":59.43,"l":59.41,"n":62,"o":59.43,"t":"2026-09-29T16:30:00Z","v":3407,"vw":59.425794},{"c":59.26,"h":59.35,"l":59.245,"n":214,"o":59.35,"t":"2026-09-29T16:45:00Z","v":13539,"vw":59.280914},{"c":59.27,"h":59.28,"l":59.23,"n":131,"o":59.26,"t":"2026-09-29T17:00:00Z","v":7983,"vw":59.259984},{"c":59.31,"h":59.31,"l":59.255,"n":131,"o":59.27,"t":"2026-09-29T17:15:00Z","v":7090,"vw":59.277941},{"c":59.31,"h":59.31,"l":59.28,"n":47,"o":59.28,"t":"2026-09-29T17:30:00Z","v":2049,"vw":59.296833},{"c":59.275,"h":59.35,"l":59.27,"n":114,"o":59.34,"t":"2026-09-29T17:45:00Z","v":6038,"vw":59.307971},{"c":59.475,"h":59.475,"l":59.295,"n":245,"o":59.295,"t":"2026-09-29T18:00:00Z","v":11459,"vw":59.390772},{"c":59.55,"h":59.55,"l":59.466,"n":208,"o":59.47,"t":"2026-09-29T18:15:00Z","v":16622,"vw":59.521502},{"c":59.58,"h":59.64,"l":59.5,"n":124,"o":59.54,"t":"2026-09-29T18:30:00Z","v":8533,"vw":59.565459},{"c":59.59,"h":59.6,"l":59.555,"n":75,"o":59.595,"t":"2026-09-29T18:45:00Z","v":4107,"vw":59.578213},{"c":59.605,"h":59.63,"l":59.595,"n":83,"o":59.595,"t":"2026-09-29T19:00:00Z","v":4384,"vw":59.611305},{"c":59.605,"h":59.635,"l":59.605,"n":128,"o":59.61,"t":"2026-09-29T19:15:00Z","v":8010,"vw":59.618563},{"c":59.555,"h":59.605,"l":59.555,"n":256,"o":59.605,"t":"2026-09-29T19:30:00Z","v":23335,"vw":59.586428},{"c":59.57,"h":59.59,"l":59.505,"n":419,"o":59.555,"t":"2026-09-29T19:45:00Z","v":26517,"vw":59.550932},{"c":59.58,"h":59.58,"l":59.58,"n":8,"o":59.58,"t":"2026-09-29T20:00:00Z","v":7385,"vw":59.58},{"c":59.12,"h":59.22,"l":59.1,"n":91,"o":59.2,"t":"2026-09-30T13:30:00Z","v":3976,"vw":59.157697},{"c":59.12,"h":59.135,"l":59,"n":110,"o":59,"t":"2026-09-30T13:45:00Z","v":5260,"vw":59.095849},{"c":59.32,"h":59.35,"l":59.09,"n":126,"o":59.14,"t":"2026-09-30T14:00:00Z","v":11897,"vw":59.129249},{"c":59.23,"h":59.32,"l":59.23,"n":44,"o":59.29,"t":"2026-09-30T14:15:00Z","v":2086,"vw":59.263312},{"c":59.14,"h":59.24,"l":59.08,"n":197,"o":59.2,"t":"2026-09-30T14:30:00Z","v":7724,"vw":59.18547},{"c":59.09,"h":59.175,"l":59.055,"n":145,"o":59.145,"t":"2026-09-30T14:45:00Z","v":4714,"vw":59.108626},{"c":59.08,"h":59.125,"l":59.06,"n":118,"o":59.08,"t":"2026-09-30T15:00:00Z","v":3586,"vw":59.086538},{"c":59.125,"h":59.14,"l":59.1,"n":99,"o":59.11,"t":"2026-09-30T15:15:00Z","v":3318,"vw":59.123036},{"c":58.965,"h":59.17,"l":58.965,"n":117,"o":59.14,"t":"2026-09-30T15:30:00Z","v":4666,"vw":59.105761},{"c":58.975,"h":59,"l":58.92,"n":78,"o":58.94,"t":"2026-09-30T15:45:00Z","v":4871,"vw":58.950488},{"c":58.995,"h":59,"l":58.94,"n":114,"o":58.95,"t":"2026-09-30T16:00:00Z","v":6234,"vw":58.967019},{"c":58.96,"h":59,"l":58.95,"n":47,"o":59,"t":"2026-09-30T16:15:00Z","v":2516,"vw":58.963854},{"c":58.98,"h":58.98,"l":58.955,"n":74,"o":58.96,"t":"2026-09-30T16:30:00Z","v":3750,"vw":58.967475},{"c":58.97,"h":58.98,"l":58.95,"n":18,"o":58.96,"t":"2026-09-30T16:45:00Z","v":781,"vw":58.965},{"c":58.94,"h":58.955,"l":58.94,"n":23,"o":58.945,"t":"2026-09-30T17:00:00Z","v":928,"vw":58.945697},{"c":58.87,"h":58.875,"l":58.87,"n":14,"o":58.875,"t":"2026-09-30T17:15:00Z","v":496,"vw":58.87125},{"c":58.9,"h":58.91,"l":58.88,"n":75,"o":58.89,"t":"2026-09-30T17:30:00Z","v":2985,"vw":58.896304},{"c":58.89,"h":58.935,"l":58.885,"n":84,"o":58.9,"t":"2026-09-30T17:45:00Z","v":4887,"vw":58.907195},{"c":58.85,"h":58.88,"l":58.84,"n":23,"o":58.88,"t":"2026-09-30T18:00:00Z","v":759,"vw":58.8625},{"c":58.82,"h":58.855,"l":58.8,"n":49,"o":58.855,"t":"2026-09-30T18:15:00Z","v":2316,"vw":58.827526},{"c":58.805,"h":58.82,"l":58.78,"n":81,"o":58.82,"t":"2026-09-30T18:30:00Z","v":5337,"vw":58.801946},{"c":58.81,"h":58.81,"l":58.76,"n":151,"o":58.8,"t":"2026-09-30T18:45:00Z","v":10381,"vw":58.779791},{"c":58.81,"h":58.815,"l":58.775,"n":49,"o":58.81,"t":"2026-09-30T19:00:00Z","v":2102,"vw":58.79811},{"c":58.76,"h":58.78,"l":58.76,"n":69,"o":58.78,"t":"2026-09-30T19:15:00Z","v":4082,"vw":58.773071},{"c":58.71,"h":58.765,"l":58.69,"n":167,"o":58.76,"t":"2026-09-30T19:30:00Z","v":10138,"vw":58.731445},{"c":58.73,"h":58.765,"l":58.65,"n":760,"o":58.715,"t":"2026-09-30T19:45:00Z","v":45603,"vw":58.718956},{"c":58.72,"h":58.72,"l":58.72,"n":8,"o":58.72,"t":"2026-09-30T20:00:00Z","v":6125,"vw":58.72},{"c":58.9,"h":58.9,"l":58.8,"n":19,"o":58.8,"t":"2026-09-30T21:45:00Z","v":6014,"vw":58.85},{"c":58.05,"h":58.05,"l":58.05,"n":1,"o":58.05,"t":"2026-10-01T13:15:00Z","v":250,"vw":58.05},{"c":57.72,"h":58.05,"l":57.7,"n":246,"o":58.05,"t":"2026-10-01T13:30:00Z","v":12887,"vw":57.863957},{"c":57.71,"h":57.77,"l":57.7,"n":179,"o":57.73,"t":"2026-10-01T13:45:00Z","v":7328,"vw":57.736035},{"c":57.56,"h":57.7,"l":57.545,"n":340,"o":57.66,"t":"2026-10-01T14:00:00Z","v":14610,"vw":57.595933},{"c":57.51,"h":57.61,"l":57.49,"n":271,"o":57.575,"t":"2026-10-01T14:15:00Z","v":23848,"vw":57.541151},{"c":57.54,"h":57.66,"l":57.43,"n":482,"o":57.5,"t":"2026-10-01T14:30:00Z","v":39861,"vw":57.558811},{"c":57.38,"h":57.57,"l":57.32,"n":439,"o":57.56,"t":"2026-10-01T14:45:00Z","v":19784,"vw":57.415683},{"c":57.3,"h":57.38,"l":57.225,"n":504,"o":57.38,"t":"2026-10-01T15:00:00Z","v":39412,"vw":57.283794},{"c":57.25,"h":57.31,"l":57.23,"n":382,"o":57.3,"t":"2026-10-01T15:15:00Z","v":35409,"vw":57.277708},{"c":57.05,"h":57.25,"l":57.02,"n":1159,"o":57.235,"t":"2026-10-01T15:30:00Z","v":98044,"vw":57.094306},{"c":57.06,"h":57.12,"l":56.95,"n":397,"o":57.05,"t":"2026-10-01T15:45:00Z","v":42324,"vw":57.049796},{"c":57.07,"h":57.16,"l":57.07,"n":264,"o":57.08,"t":"2026-10-01T16:00:00Z","v":22605,"vw":57.110033},{"c":57.085,"h":57.14,"l":57.07,"n":220,"o":57.085,"t":"2026-10-01T16:15:00Z","v":18512,"vw":57.099128},{"c":57.01,"h":57.12,"l":56.99,"n":190,"o":57.105,"t":"2026-10-01T16:30:00Z","v":10206,"vw":57.053068},{"c":56.94,"h":57.04,"l":56.905,"n":156,"o":57.01,"t":"2026-10-01T16:45:00Z","v":9236,"vw":56.978768},{"c":57.005,"h":57.005,"l":56.891,"n":133,"o":56.935,"t":"2026-10-01T17:00:00Z","v":5643,"vw":56.941108},{"c":57.135,"h":57.16,"l":56.99,"n":156,"o":56.99,"t":"2026-10-01T17:15:00Z","v":8073,"vw":57.091054},{"c":57.155,"h":57.29,"l":57.125,"n":366,"o":57.135,"t":"2026-10-01T17:30:00Z","v":21935,"vw":57.188499},{"c":57.01,"h":57.155,"l":56.99,"n":521,"o":57.155,"t":"2026-10-01T17:45:00Z","v":75971,"vw":57.078192},{"c":56.995,"h":57.03,"l":56.935,"n":349,"o":57.02,"t":"2026-10-01T18:00:00Z","v":27621,"vw":56.990516},{"c":57.045,"h":57.075,"l":56.98,"n":295,"o":57.01,"t":"2026-10-01T18:15:00Z","v":21330,"vw":57.029583},{"c":57.11,"h":57.14,"l":57,"n":178,"o":57.03,"t":"2026-10-01T18:30:00Z","v":12169,"vw":57.086311},{"c":57.13,"h":57.13,"l":57.095,"n":91,"o":57.115,"t":"2026-10-01T18:45:00Z","v":6647,"vw":57.117121},{"c":57.12,"h":57.145,"l":57.1,"n":85,"o":57.145,"t":"2026-10-01T19:00:00Z","v":6082,"vw":57.119764},{"c":57.15,"h":57.15,"l":57.099,"n":137,"o":57.12,"t":"2026-10-01T19:15:00Z","v":7504,"vw":57.119065},{"c":57.18,"h":57.195,"l":57.155,"n":181,"o":57.155,"t":"2026-10-01T19:30:00Z","v":13685,"vw":57.180881},{"c":57.24,"h":57.265,"l":57.18,"n":572,"o":57.18,"t":"2026-10-01T19:45:00Z","v":31802,"vw":57.231987},{"c":57.24,"h":57.24,"l":57.24,"n":9,"o":57.24,"t":"2026-10-01T20:00:00Z","v":8069,"vw":57.24},{"c":57.7,"h":57.7,"l":57.2,"n":51,"o":57.2,"t":"2026-10-01T21:00:00Z","v":20258,"vw":57.411505},{"c":57.14,"h":57.14,"l":57.14,"n":6,"o":57.14,"t":"2026-10-01T21:15:00Z","v":8822,"vw":57.14},{"c":57.14,"h":57.14,"l":57.14,"n":2,"o":57.14,"t":"2026-10-01T22:30:00Z","v":2766,"vw":57.14},{"c":57.56,"h":57.56,"l":57.1,"n":53,"o":57.1,"t":"2026-10-02T08:45:00Z","v":10147,"vw":57.104556},{"c":56.95,"h":56.99,"l":56.9,"n":8,"o":56.99,"t":"2026-10-02T12:00:00Z","v":2805,"vw":56.985357},{"c":56.6,"h":56.83,"l":56.6,"n":6,"o":56.83,"t":"2026-10-02T12:15:00Z","v":665,"vw":56.642105},{"c":57.01,"h":57.04,"l":56.7,"n":338,"o":56.85,"t":"2026-10-02T13:30:00Z","v":27839,"vw":56.88838},{"c":57.17,"h":57.25,"l":56.98,"n":373,"o":57.05,"t":"2026-10-02T13:45:00Z","v":24534,"vw":57.128544},{"c":57.145,"h":57.31,"l":57.12,"n":524,"o":57.18,"t":"2026-10-02T14:00:00Z","v":15872,"vw":57.233672},{"c":57.3,"h":57.3,"l":57.145,"n":353,"o":57.17,"t":"2026-10-02T14:15:00Z","v":16763,"vw":57.23902},{"c":57.37,"h":57.43,"l":57.31,"n":329,"o":57.32,"t":"2026-10-02T14:30:00Z","v":14122,"vw":57.340332},{"c":57.35,"h":57.455,"l":57.335,"n":236,"o":57.38,"t":"2026-10-02T14:45:00Z","v":6302,"vw":57.393432},{"c":57.12,"h":57.3659,"l":57.12,"n":176,"o":57.365,"t":"2026-10-02T15:00:00Z","v":10618,"vw":57.306787},{"c":57.07,"h":57.14,"l":56.96,"n":150,"o":57.14,"t":"2026-10-02T15:15:00Z","v":5940,"vw":57.06186},{"c":57.22,"h":57.22,"l":57.045,"n":229,"o":57.07,"t":"2026-10-02T15:30:00Z","v":7410,"vw":57.159057},{"c":57.21,"h":57.23,"l":57.17,"n":153,"o":57.22,"t":"2026-10-02T15:45:00Z","v":4595,"vw":57.210283},{"c":57.22,"h":57.265,"l":57.2,"n":97,"o":57.22,"t":"2026-10-02T16:00:00Z","v":3276,"vw":57.246154},{"c":57.225,"h":57.29,"l":57.22,"n":74,"o":57.27,"t":"2026-10-02T16:15:00Z","v":1096,"vw":57.252143},{"c":57.16,"h":57.22,"l":57.16,"n":26,"o":57.2,"t":"2026-10-02T16:30:00Z","v":799,"vw":57.201897},{"c":57.245,"h":57.26,"l":57.22,"n":38,"o":57.22,"t":"2026-10-02T16:45:00Z","v":1549,"vw":57.245175},{"c":57.28,"h":57.325,"l":57.26,"n":159,"o":57.26,"t":"2026-10-02T17:00:00Z","v":12354,"vw":57.277392},{"c":57.21,"h":57.32,"l":57.21,"n":86,"o":57.28,"t":"2026-10-02T17:15:00Z","v":3264,"vw":57.288537},{"c":57.285,"h":57.31,"l":57.23,"n":96,"o":57.23,"t":"2026-10-02T17:30:00Z","v":98560,"vw":57.308809},{"c":57.295,"h":57.315,"l":57.27,"n":105,"o":57.3,"t":"2026-10-02T17:45:00Z","v":5129,"vw":57.30098},{"c":57.3,"h":57.3,"l":57.28,"n":32,"o":57.28,"t":"2026-10-02T18:00:00Z","v":1003,"vw":57.285775},{"c":57.27,"h":57.295,"l":57.24,"n":63,"o":57.295,"t":"2026-10-02T18:15:00Z","v":1302,"vw":57.261667},{"c":57.31,"h":57.31,"l":57.27,"n":48,"o":57.27,"t":"2026-10-02T18:30:00Z","v":4655,"vw":57.30167},{"c":57.3,"h":57.32,"l":57.29,"n":93,"o":57.32,"t":"2026-10-02T18:45:00Z","v":5489,"vw":57.306329},{"c":57.36,"h":57.36,"l":57.3,"n":114,"o":57.31,"t":"2026-10-02T19:00:00Z","v":5445,"vw":57.317054},{"c":57.38,"h":57.4,"l":57.36,"n":183,"o":57.37,"t":"2026-10-02T19:15:00Z","v":8102,"vw":57.388562},{"c":57.42,"h":57.42,"l":57.39,"n":172,"o":57.39,"t":"2026-10-02T19:30:00Z","v":8344,"vw":57.406094},{"c":57.41,"h":57.43,"l":57.385,"n":295,"o":57.42,"t":"2026-10-02T19:45:00Z","v":13024,"vw":57.401096},{"c":57.4,"h":57.4,"l":57.4,"n":5,"o":57.4,"t":"2026-10-02T20:00:00Z","v":4142,"vw":57.4},{"c":57.12,"h":58.41,"l":57.12,"n":12,"o":57.42,"t":"2026-10-02T20:45:00Z","v":7329,"vw":57.611171},{"c":57.8,"h":57.8,"l":57.8,"n":21,"o":57.8,"t":"2026-10-02T22:15:00Z","v":684,"vw":57.8},{"c":57.6,"h":57.6,"l":57.5,"n":14,"o":57.5,"t":"2026-10-02T22:45:00Z","v":4020,"vw":57.549975},{"c":57.6,"h":57.6,"l":57.4,"n":3,"o":57.4,"t":"2026-10-02T23:00:00Z","v":1866,"vw":57.412761},{"c":56.91,"h":57.18,"l":56.91,"n":162,"o":57.17,"t":"2026-10-05T13:30:00Z","v":6868,"vw":57.061192},{"c":56.97,"h":57.05,"l":56.865,"n":171,"o":56.92,"t":"2026-10-05T13:45:00Z","v":6236,"vw":56.960952},{"c":57.16,"h":57.21,"l":56.94,"n":252,"o":56.985,"t":"2026-10-05T14:00:00Z","v":16234,"vw":57.138089},{"c":57.2,"h":57.265,"l":57.17,"n":167,"o":57.175,"t":"2026-10-05T14:15:00Z","v":12795,"vw":57.21629},{"c":57.35,"h":57.35,"l":57.18,"n":135,"o":57.225,"t":"2026-10-05T14:30:00Z","v":6137,"vw":57.266223},{"c":57.33,"h":57.33,"l":57.29,"n":134,"o":57.305,"t":"2026-10-05T14:45:00Z","v":7926,"vw":57.321659},{"c":57.22,"h":57.36,"l":57.2,"n":104,"o":57.335,"t":"2026-10-05T15:00:00Z","v":3711,"vw":57.29758},{"c":57.24,"h":57.275,"l":57.185,"n":287,"o":57.2,"t":"2026-10-05T15:15:00Z","v":16924,"vw":57.237562},{"c":57.29,"h":57.29,"l":57.24,"n":86,"o":57.24,"t":"2026-10-05T15:30:00Z","v":2402,"vw":57.275238},{"c":57.32,"h":57.32,"l":57.275,"n":85,"o":57.31,"t":"2026-10-05T15:45:00Z","v":7037,"vw":57.293843},{"c":57.32,"h":57.33,"l":57.315,"n":25,"o":57.33,"t":"2026-10-05T16:00:00Z","v":991,"vw":57.323},{"c":57.355,"h":57.36,"l":57.34,"n":65,"o":57.355,"t":"2026-10-05T16:15:00Z","v":2162,"vw":57.35229},{"c":57.38,"h":57.38,"l":57.365,"n":23,"o":57.365,"t":"2026-10-05T16:30:00Z","v":1129,"vw":57.373362},{"c":57.3583,"h":57.38,"l":57.3583,"n":25,"o":57.38,"t":"2026-10-05T16:45:00Z","v":1413,"vw":57.36715},{"c":57.32,"h":57.35,"l":57.32,"n":63,"o":57.345,"t":"2026-10-05T17:00:00Z","v":2723,"vw":57.340703},{"c":57.35,"h":57.35,"l":57.33,"n":16,"o":57.34,"t":"2026-10-05T17:15:00Z","v":812,"vw":57.341164},{"c":57.38,"h":57.38,"l":57.34,"n":32,"o":57.355,"t":"2026-10-05T17:30:00Z","v":1334,"vw":57.362024},{"c":57.43,"h":57.43,"l":57.41,"n":59,"o":57.415,"t":"2026-10-05T17:45:00Z","v":6575,"vw":57.412234},{"c":57.445,"h":57.4658,"l":57.44,"n":36,"o":57.4658,"t":"2026-10-05T18:00:00Z","v":1318,"vw":57.452431},{"c":57.48,"h":57.48,"l":57.45,"n":34,"o":57.45,"t":"2026-10-05T18:15:00Z","v":2837,"vw":57.474337},{"c":57.435,"h":57.48,"l":57.4331,"n":33,"o":57.48,"t":"2026-10-05T18:30:00Z","v":1853,"vw":57.456974},{"c":57.465,"h":57.465,"l":57.43,"n":41,"o":57.43,"t":"2026-10-05T18:45:00Z","v":2940,"vw":57.455668},{"c":57.52,"h":57.52,"l":57.47,"n":160,"o":57.47,"t":"2026-10-05T19:00:00Z","v":18524,"vw":57.50237},{"c":57.555,"h":57.555,"l":57.53,"n":83,"o":57.535,"t":"2026-10-05T19:15:00Z","v":4908,"vw":57.546693},{"c":57.56,"h":57.565,"l":57.535,"n":86,"o":57.55,"t":"2026-10-05T19:30:00Z","v":4990,"vw":57.556957},{"c":57.49,"h":57.54,"l":57.45,"n":339,"o":57.54,"t":"2026-10-05T19:45:00Z","v":16579,"vw":57.486923},{"c":57.49,"h":57.49,"l":57.49,"n":6,"o":57.49,"t":"2026-10-05T20:00:00Z","v":3282,"vw":57.49},{"c":57.55,"h":57.81,"l":57.55,"n":31,"o":57.55,"t":"2026-10-05T22:00:00Z","v":4295,"vw":57.578374},{"c":57.81,"h":57.81,"l":57.55,"n":25,"o":57.55,"t":"2026-10-05T22:15:00Z","v":3195,"vw":57.564098},{"c":57.69,"h":57.69,"l":57.69,"n":5,"o":57.69,"t":"2026-10-05T22:45:00Z","v":167,"vw":57.69},{"c":57.8,"h":57.9,"l":57.8,"n":202,"o":57.8,"t":"2026-10-06T13:30:00Z","v":6873,"vw":57.844852},{"c":57.86,"h":57.91,"l":57.8,"n":151,"o":57.8,"t":"2026-10-06T13:45:00Z","v":5708,"vw":57.851098},{"c":57.92,"h":57.98,"l":57.87,"n":242,"o":57.87,"t":"2026-10-06T14:00:00Z","v":12671,"vw":57.937699},{"c":57.85,"h":57.96,"l":57.835,"n":236,"o":57.93,"t":"2026-10-06T14:15:00Z","v":16305,"vw":57.889982},{"c":57.88,"h":57.925,"l":57.85,"n":293,"o":57.86,"t":"2026-10-06T14:30:00Z","v":20241,"vw":57.89982},{"c":57.95,"h":57.95,"l":57.875,"n":191,"o":57.885,"t":"2026-10-06T14:45:00Z","v":11429,"vw":57.910877},{"c":58.02,"h":58.02,"l":57.955,"n":187,"o":57.97,"t":"2026-10-06T15:00:00Z","v":9243,"vw":57.996791},{"c":58.07,"h":58.09,"l":58.01,"n":142,"o":58.02,"t":"2026-10-06T15:15:00Z","v":7263,"vw":58.045528},{"c":58.06,"h":58.09,"l":58.04,"n":76,"o":58.06,"t":"2026-10-06T15:30:00Z","v":1977,"vw":58.070417},{"c":58.075,"h":58.095,"l":58.065,"n":66,"o":58.065,"t":"2026-10-06T15:45:00Z","v":8154,"vw":58.079413},{"c":58.03,"h":58.07,"l":58.03,"n":88,"o":58.05,"t":"2026-10-06T16:00:00Z","v":5990,"vw":58.060243},{"c":57.95,"h":58.02,"l":57.95,"n":79,"o":58.02,"t":"2026-10-06T16:15:00Z","v":2618,"vw":58.01025},{"c":57.93,"h":57.96,"l":57.92,"n":76,"o":57.955,"t":"2026-10-06T16:30:00Z","v":2055,"vw":57.940917},{"c":57.908,"h":57.94,"l":57.905,"n":36,"o":57.94,"t":"2026-10-06T16:45:00Z","v":717,"vw":57.91586},{"c":57.9,"h":57.9301,"l":57.9,"n":65,"o":57.91,"t":"2026-10-06T17:00:00Z","v":1712,"vw":57.918184},{"c":57.955,"h":57.955,"l":57.89,"n":78,"o":57.91,"t":"2026-10-06T17:15:00Z","v":2791,"vw":57.911},{"c":57.96,"h":57.965,"l":57.925,"n":72,"o":57.93,"t":"2026-10-06T17:30:00Z","v":2401,"vw":57.945284},{"c":57.985,"h":58,"l":57.95,"n":113,"o":57.95,"t":"2026-10-06T17:45:00Z","v":5460,"vw":57.981332},{"c":57.965,"h":57.97,"l":57.96,"n":36,"o":57.97,"t":"2026-10-06T18:00:00Z","v":1189,"vw":57.966111},{"c":57.915,"h":57.97,"l":57.91,"n":55,"o":57.96,"t":"2026-10-06T18:15:00Z","v":2339,"vw":57.933854},{"c":57.915,"h":57.915,"l":57.91,"n":26,"o":57.915,"t":"2026-10-06T18:30:00Z","v":804,"vw":57.911992},{"c":57.95,"h":57.955,"l":57.9,"n":125,"o":57.92,"t":"2026-10-06T18:45:00Z","v":76979,"vw":57.903583},{"c":57.955,"h":57.995,"l":57.945,"n":175,"o":57.96,"t":"2026-10-06T19:00:00Z","v":9367,"vw":57.963653},{"c":57.915,"h":57.955,"l":57.915,"n":61,"o":57.95,"t":"2026-10-06T19:15:00Z","v":1925,"vw":57.936033},{"c":57.89,"h":57.925,"l":57.875,"n":102,"o":57.925,"t":"2026-10-06T19:30:00Z","v":3303,"vw":57.888446},{"c":57.94,"h":57.97,"l":57.87,"n":1626,"o":57.88,"t":"2026-10-06T19:45:00Z","v":187071,"vw":57.948411},{"c":57.94,"h":57.94,"l":57.94,"n":7,"o":57.94,"t":"2026-10-06T20:00:00Z","v":102823,"vw":57.94},{"c":57.9,"h":59.35,"l":57.9,"n":31,"o":57.99,"t":"2026-10-06T21:00:00Z","v":6098,"vw":58.046574},{"c":58.1,"h":58.1,"l":57.95,"n":13,"o":57.95,"t":"2026-10-06T22:45:00Z","v":4821,"vw":57.959285},{"c":57.11,"h":57.11,"l":57.11,"n":2,"o":57.11,"t":"2026-10-07T09:15:00Z","v":101,"vw":57.11},{"c":56.61,"h":56.61,"l":56.61,"n":1,"o":56.61,"t":"2026-10-07T11:00:00Z","v":100,"vw":56.61},{"c":56.05,"h":56.26,"l":56.04,"n":262,"o":56.24,"t":"2026-10-07T13:30:00Z","v":23984,"vw":56.168361},{"c":56.14,"h":56.14,"l":56.02,"n":133,"o":56.09,"t":"2026-10-07T13:45:00Z","v":8274,"vw":56.093853},{"c":56.065,"h":56.17,"l":56.06,"n":238,"o":56.14,"t":"2026-10-07T14:00:00Z","v":14998,"vw":56.108928},{"c":56.2,"h":56.22,"l":56.065,"n":121,"o":56.1041,"t":"2026-10-07T14:15:00Z","v":5122,"vw":56.154905},{"c":56.2,"h":56.215,"l":56.175,"n":92,"o":56.2,"t":"2026-10-07T14:30:00Z","v":2698,"vw":56.197857},{"c":56.29,"h":56.3,"l":56.18,"n":103,"o":56.2,"t":"2026-10-07T14:45:00Z","v":4562,"vw":56.265571},{"c":56.3,"h":56.405,"l":56.185,"n":310,"o":56.265,"t":"2026-10-07T15:00:00Z","v":15568,"vw":56.289539},{"c":56.235,"h":56.315,"l":56.16,"n":194,"o":56.31,"t":"2026-10-07T15:15:00Z","v":9315,"vw":56.230262},{"c":56.31,"h":56.33,"l":56.18,"n":362,"o":56.235,"t":"2026-10-07T15:30:00Z","v":586510,"vw":56.184503},{"c":56.28,"h":56.295,"l":56.235,"n":43,"o":56.29,"t":"2026-10-07T15:45:00Z","v":2271,"vw":56.267614},{"c":56.3,"h":56.35,"l":56.235,"n":158,"o":56.28,"t":"2026-10-07T16:00:00Z","v":6347,"vw":56.299016},{"c":56.334,"h":56.355,"l":56.3,"n":70,"o":56.3,"t":"2026-10-07T16:15:00Z","v":4506,"vw":56.326828},{"c":56.275,"h":56.335,"l":56.275,"n":156,"o":56.33,"t":"2026-10-07T16:30:00Z","v":13424,"vw":56.306471},{"c":56.28,"h":56.32,"l":56.26,"n":62,"o":56.295,"t":"2026-10-07T16:45:00Z","v":3729,"vw":56.288676},{"c":56.385,"h":56.385,"l":56.26,"n":72,"o":56.26,"t":"2026-10-07T17:00:00Z","v":4227,"vw":56.335618},{"c":56.345,"h":56.3963,"l":56.345,"n":68,"o":56.38,"t":"2026-10-07T17:15:00Z","v":6846,"vw":56.356527},{"c":56.35,"h":56.37,"l":56.33,"n":95,"o":56.34,"t":"2026-10-07T17:30:00Z","v":6977,"vw":56.351463},{"c":56.32,"h":56.36,"l":56.3,"n":40,"o":56.355,"t":"2026-10-07T17:45:00Z","v":1817,"vw":56.320346},{"c":56.34,"h":56.38,"l":56.32,"n":43,"o":56.34,"t":"2026-10-07T18:00:00Z","v":2434,"vw":56.344955},{"c":56.36,"h":56.36,"l":56.3343,"n":12,"o":56.345,"t":"2026-10-07T18:15:00Z","v":846,"vw":56.343487},{"c":56.36,"h":56.37,"l":56.335,"n":117,"o":56.355,"t":"2026-10-07T18:30:00Z","v":3763,"vw":56.353886},{"c":56.35,"h":56.385,"l":56.35,"n":135,"o":56.37,"t":"2026-10-07T18:45:00Z","v":6297,"vw":56.369042},{"c":56.33,"h":56.38,"l":56.31,"n":209,"o":56.36,"t":"2026-10-07T19:00:00Z","v":9860,"vw":56.343053},{"c":56.365,"h":56.375,"l":56.315,"n":197,"o":56.315,"t":"2026-10-07T19:15:00Z","v":10770,"vw":56.35906},{"c":56.355,"h":56.375,"l":56.345,"n":324,"o":56.365,"t":"2026-10-07T19:30:00Z","v":19491,"vw":56.364726},{"c":56.345,"h":56.375,"l":56.325,"n":621,"o":56.35,"t":"2026-10-07T19:45:00Z","v":44673,"vw":56.342945},{"c":56.35,"h":56.35,"l":56.35,"n":8,"o":56.35,"t":"2026-10-07T20:00:00Z","v":37770,"vw":56.35},{"c":55.855,"h":55.915,"l":55.765,"n":823,"o":55.88,"t":"2026-10-08T13:30:00Z","v":76428,"vw":55.843068},{"c":55.83,"h":55.98,"l":55.81,"n":892,"o":55.855,"t":"2026-10-08T13:45:00Z","v":94744,"vw":55.884599},{"c":55.85,"h":55.93,"l":55.82,"n":273,"o":55.835,"t":"2026-10-08T14:00:00Z","v":187331,"vw":55.917489},{"c":55.95,"h":55.955,"l":55.85,"n":137,"o":55.865,"t":"2026-10-08T14:15:00Z","v":8180,"vw":55.891985},{"c":55.94,"h":56.05,"l":55.93,"n":185,"o":55.955,"t":"2026-10-08T14:30:00Z","v":9571,"vw":55.972772},{"c":55.715,"h":55.94,"l":55.715,"n":175,"o":55.94,"t":"2026-10-08T14:45:00Z","v":8833,"vw":55.824283},{"c":55.62,"h":55.7,"l":55.62,"n":174,"o":55.7,"t":"2026-10-08T15:00:00Z","v":6391,"vw":55.663954},{"c":55.56,"h":55.6,"l":55.51,"n":329,"o":55.59,"t":"2026-10-08T15:15:00Z","v":19987,"vw":55.561666},{"c":55.495,"h":55.58,"l":55.45,"n":223,"o":55.56,"t":"2026-10-08T15:30:00Z","v":17541,"vw":55.497629},{"c":55.445,"h":55.54,"l":55.44,"n":387,"o":55.52,"t":"2026-10-08T15:45:00Z","v":24460,"vw":55.459541},{"c":55.505,"h":55.505,"l":55.42,"n":1619,"o":55.445,"t":"2026-10-08T16:00:00Z","v":148506,"vw":55.445764},{"c":55.67,"h":55.85,"l":55.51,"n":461,"o":55.51,"t":"2026-10-08T16:15:00Z","v":21876,"vw":55.651255},{"c":55.72,"h":55.72,"l":55.635,"n":121,"o":55.64,"t":"2026-10-08T16:30:00Z","v":5277,"vw":55.674875},{"c":55.71,"h":55.745,"l":55.62,"n":291,"o":55.71,"t":"2026-10-08T16:45:00Z","v":603547,"vw":55.681066},{"c":55.855,"h":55.855,"l":55.68,"n":418,"o":55.71,"t":"2026-10-08T17:00:00Z","v":132223,"vw":55.770151},{"c":55.915,"h":55.935,"l":55.84,"n":606,"o":55.85,"t":"2026-10-08T17:15:00Z","v":33899,"vw":55.895914},{"c":55.97,"h":55.99,"l":55.905,"n":351,"o":55.91,"t":"2026-10-08T17:30:00Z","v":19333,"vw":55.930967},{"c":55.965,"h":55.97,"l":55.89,"n":127,"o":55.97,"t":"2026-10-08T17:45:00Z","v":7302,"vw":55.936527},{"c":55.92,"h":55.97,"l":55.88,"n":218,"o":55.97,"t":"2026-10-08T18:00:00Z","v":10748,"vw":55.925231},{"c":55.93,"h":55.9584,"l":55.9,"n":87,"o":55.92,"t":"2026-10-08T18:15:00Z","v":4412,"vw":55.928994},{"c":55.925,"h":55.925,"l":55.91,"n":43,"o":55.92,"t":"2026-10-08T18:30:00Z","v":1651,"vw":55.917308},{"c":55.94,"h":55.98,"l":55.92,"n":242,"o":55.925,"t":"2026-10-08T18:45:00Z","v":15974,"vw":55.946608},{"c":55.995,"h":56.01,"l":55.935,"n":271,"o":55.935,"t":"2026-10-08T19:00:00Z","v":18362,"vw":55.967871},{"c":55.98,"h":56.025,"l":55.965,"n":282,"o":55.99,"t":"2026-10-08T19:15:00Z","v":17727,"vw":55.9867},{"c":55.995,"h":56.005,"l":55.96,"n":367,"o":55.975,"t":"2026-10-08T19:30:00Z","v":25520,"vw":55.979799},{"c":56.04,"h":56.055,"l":55.975,"n":714,"o":55.985,"t":"2026-10-08T19:45:00Z","v":50132,"vw":56.007704},{"c":56.05,"h":56.05,"l":56.05,"n":7,"o":56.05,"t":"2026-10-08T20:00:00Z","v":3925,"vw":56.05},{"c":56.2603,"h":56.2603,"l":56.26,"n":18,"o":56.26,"t":"2026-10-08T22:15:00Z","v":1320,"vw":56.26005},{"c":56.14,"h":56.3,"l":56.12,"n":190,"o":56.18,"t":"2026-10-09T13:30:00Z","v":7433,"vw":56.212733},{"c":56.16,"h":56.23,"l":56.125,"n":112,"o":56.16,"t":"2026-10-09T13:45:00Z","v":6578,"vw":56.178178},{"c":56.08,"h":56.15,"l":56.02,"n":124,"o":56.15,"t":"2026-10-09T14:00:00Z","v":4354,"vw":56.077956},{"c":56.06,"h":56.115,"l":56.06,"n":79,"o":56.105,"t":"2026-10-09T14:15:00Z","v":4191,"vw":56.079138},{"c":56.085,"h":56.15,"l":56.05,"n":105,"o":56.05,"t":"2026-10-09T14:30:00Z","v":5374,"vw":56.095047},{"c":56.11,"h":56.11,"l":56.085,"n":49,"o":56.09,"t":"2026-10-09T14:45:00Z","v":2002,"vw":56.098182},{"c":56.11,"h":56.155,"l":56.065,"n":175,"o":56.105,"t":"2026-10-09T15:00:00Z","v":8681,"vw":56.122634},{"c":56.075,"h":56.15,"l":56.075,"n":79,"o":56.11,"t":"2026-10-09T15:15:00Z","v":3483,"vw":56.115476},{"c":56.08,"h":56.1,"l":56.04,"n":87,"o":56.09,"t":"2026-10-09T15:30:00Z","v":3825,"vw":56.068795},{"c":56.11,"h":56.115,"l":56.08,"n":64,"o":56.08,"t":"2026-10-09T15:45:00Z","v":4057,"vw":56.098149},{"c":56.145,"h":56.15,"l":56.09,"n":63,"o":56.1,"t":"2026-10-09T16:00:00Z","v":4789,"vw":56.132418},{"c":56.16,"h":56.17,"l":56.145,"n":53,"o":56.155,"t":"2026-10-09T16:15:00Z","v":3252,"vw":56.153544},{"c":56.175,"h":56.185,"l":56.165,"n":56,"o":56.165,"t":"2026-10-09T16:30:00Z","v":2913,"vw":56.174973},{"c":56.155,"h":56.2059,"l":56.155,"n":99,"o":56.19,"t":"2026-10-09T16:45:00Z","v":11757,"vw":56.169587},{"c":56.16,"h":56.18,"l":56.155,"n":25,"o":56.16,"t":"2026-10-09T17:00:00Z","v":1301,"vw":56.163125},{"c":56.155,"h":56.175,"l":56.135,"n":40,"o":56.165,"t":"2026-10-09T17:15:00Z","v":2160,"vw":56.162504},{"c":56.2,"h":56.2,"l":56.16,"n":78,"o":56.16,"t":"2026-10-09T17:30:00Z","v":4858,"vw":56.182312},{"c":56.21,"h":56.21,"l":56.19,"n":57,"o":56.21,"t":"2026-10-09T17:45:00Z","v":2922,"vw":56.198995},{"c":56.235,"h":56.245,"l":56.21,"n":56,"o":56.215,"t":"2026-10-09T18:00:00Z","v":3182,"vw":56.235264},{"c":56.235,"h":56.235,"l":56.23,"n":13,"o":56.23,"t":"2026-10-09T18:15:00Z","v":980,"vw":56.231258},{"c":56.235,"h":56.245,"l":56.225,"n":61,"o":56.225,"t":"2026-10-09T18:30:00Z","v":3747,"vw":56.240169},{"c":56.32,"h":56.37,"l":56.245,"n":136,"o":56.245,"t":"2026-10-09T18:45:00Z","v":6446,"vw":56.304896},{"c":56.36,"h":56.37,"l":56.345,"n":37,"o":56.35,"t":"2026-10-09T19:00:00Z","v":2264,"vw":56.356874},{"c":56.33,"h":56.355,"l":56.325,"n":51,"o":56.355,"t":"2026-10-09T19:15:00Z","v":2977,"vw":56.337456},{"c":56.315,"h":56.325,"l":56.305,"n":75,"o":56.315,"t":"2026-10-09T19:30:00Z","v":10730,"vw":56.314782},{"c":56.315,"h":56.33,"l":56.285,"n":245,"o":56.315,"t":"2026-10-09T19:45:00Z","v":16872,"vw":56.305704},{"c":56.32,"h":56.32,"l":56.32,"n":6,"o":56.32,"t":"2026-10-09T20:00:00Z","v":2171,"vw":56.32},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-12T13:00:00Z","v":150,"vw":56.4},{"c":56.325,"h":56.36,"l":56.275,"n":186,"o":56.35,"t":"2026-10-12T13:30:00Z","v":11075,"vw":56.313881},{"c":56.37,"h":56.37,"l":56.33,"n":85,"o":56.33,"t":"2026-10-12T13:45:00Z","v":4518,"vw":56.355067},{"c":56.42,"h":56.425,"l":56.315,"n":169,"o":56.38,"t":"2026-10-12T14:00:00Z","v":8206,"vw":56.375638},{"c":56.4,"h":56.42,"l":56.34,"n":224,"o":56.39,"t":"2026-10-12T14:15:00Z","v":14355,"vw":56.386814},{"c":56.38,"h":56.43,"l":56.355,"n":137,"o":56.4,"t":"2026-10-12T14:30:00Z","v":8915,"vw":56.395365},{"c":56.34,"h":56.39,"l":56.32,"n":51,"o":56.39,"t":"2026-10-12T14:45:00Z","v":3662,"vw":56.347121},{"c":56.36,"h":56.36,"l":56.32,"n":47,"o":56.32,"t":"2026-10-12T15:00:00Z","v":3837,"vw":56.332798},{"c":56.37,"h":56.38,"l":56.34,"n":60,"o":56.37,"t":"2026-10-12T15:15:00Z","v":4250,"vw":56.363718},{"c":56.39,"h":56.42,"l":56.355,"n":138,"o":56.37,"t":"2026-10-12T15:30:00Z","v":9905,"vw":56.397912},{"c":56.3,"h":56.38,"l":56.28,"n":148,"o":56.38,"t":"2026-10-12T15:45:00Z","v":14645,"vw":56.340009},{"c":56.28,"h":56.32,"l":56.28,"n":51,"o":56.29,"t":"2026-10-12T16:00:00Z","v":3075,"vw":56.295926},{"c":56.2,"h":56.28,"l":56.2,"n":89,"o":56.27,"t":"2026-10-12T16:15:00Z","v":5954,"vw":56.236312},{"c":56.21,"h":56.24,"l":56.2,"n":48,"o":56.21,"t":"2026-10-12T16:30:00Z","v":2248,"vw":56.215612},{"c":56.22,"h":56.22,"l":56.22,"n":2,"o":56.22,"t":"2026-10-12T16:45:00Z","v":137,"vw":56.22},{"c":56.27,"h":56.28,"l":56.235,"n":55,"o":56.25,"t":"2026-10-12T17:00:00Z","v":4540,"vw":56.25442},{"c":56.26,"h":56.28,"l":56.25,"n":47,"o":56.28,"t":"2026-10-12T17:15:00Z","v":2980,"vw":56.266796},{"c":56.265,"h":56.28,"l":56.241,"n":128,"o":56.25,"t":"2026-10-12T17:30:00Z","v":20337,"vw":56.258553},{"c":56.26,"h":56.27,"l":56.25,"n":36,"o":56.27,"t":"2026-10-12T17:45:00Z","v":2249,"vw":56.257664},{"c":56.26,"h":56.27,"l":56.245,"n":60,"o":56.26,"t":"2026-10-12T18:00:00Z","v":3899,"vw":56.255991},{"c":56.22,"h":56.25,"l":56.22,"n":42,"o":56.25,"t":"2026-10-12T18:15:00Z","v":2832,"vw":56.234656},{"c":56.19,"h":56.22,"l":56.19,"n":24,"o":56.22,"t":"2026-10-12T18:30:00Z","v":1304,"vw":56.203945},{"c":56.185,"h":56.195,"l":56.16,"n":56,"o":56.195,"t":"2026-10-12T18:45:00Z","v":3575,"vw":56.173278},{"c":56.175,"h":56.19,"l":56.175,"n":67,"o":56.19,"t":"2026-10-12T19:00:00Z","v":5716,"vw":56.180266},{"c":56.19,"h":56.195,"l":56.17,"n":30,"o":56.17,"t":"2026-10-12T19:15:00Z","v":1701,"vw":56.184848},{"c":56.185,"h":56.2,"l":56.185,"n":58,"o":56.19,"t":"2026-10-12T19:30:00Z","v":2413,"vw":56.193523},{"c":56.175,"h":56.205,"l":56.1705,"n":147,"o":56.18,"t":"2026-10-12T19:45:00Z","v":6969,"vw":56.187855},{"c":56.17,"h":56.17,"l":56.17,"n":7,"o":56.17,"t":"2026-10-12T20:00:00Z","v":1604,"vw":56.17},{"c":56.83,"h":56.9,"l":56.79,"n":136,"o":56.79,"t":"2026-10-13T13:30:00Z","v":13268,"vw":56.835457},{"c":56.59,"h":56.85,"l":56.59,"n":120,"o":56.85,"t":"2026-10-13T13:45:00Z","v":6702,"vw":56.715137},{"c":56.58,"h":56.63,"l":56.49,"n":174,"o":56.56,"t":"2026-10-13T14:00:00Z","v":9154,"vw":56.550313},{"c":56.55,"h":56.59,"l":56.485,"n":161,"o":56.59,"t":"2026-10-13T14:15:00Z","v":10339,"vw":56.540525},{"c":56.55,"h":56.595,"l":56.525,"n":122,"o":56.56,"t":"2026-10-13T14:30:00Z","v":6736,"vw":56.563492},{"c":56.565,"h":56.5999,"l":56.535,"n":175,"o":56.54,"t":"2026-10-13T14:45:00Z","v":16048,"vw":56.58326},{"c":56.645,"h":56.67,"l":56.525,"n":288,"o":56.56,"t":"2026-10-13T15:00:00Z","v":17684,"vw":56.618973},{"c":56.6,"h":56.67,"l":56.585,"n":411,"o":56.645,"t":"2026-10-13T15:15:00Z","v":29320,"vw":56.633726},{"c":56.63,"h":56.655,"l":56.595,"n":308,"o":56.6,"t":"2026-10-13T15:30:00Z","v":17057,"vw":56.62891},{"c":56.675,"h":56.675,"l":56.61,"n":253,"o":56.64,"t":"2026-10-13T15:45:00Z","v":17985,"vw":56.646248},{"c":56.62,"h":56.67,"l":56.59,"n":472,"o":56.67,"t":"2026-10-13T16:00:00Z","v":34717,"vw":56.617242},{"c":56.63,"h":56.64,"l":56.62,"n":169,"o":56.63,"t":"2026-10-13T16:15:00Z","v":11401,"vw":56.629085},{"c":56.65,"h":56.66,"l":56.625,"n":161,"o":56.635,"t":"2026-10-13T16:30:00Z","v":9583,"vw":56.638028},{"c":56.58,"h":56.66,"l":56.58,"n":137,"o":56.65,"t":"2026-10-13T16:45:00Z","v":9510,"vw":56.625692},{"c":56.55,"h":56.565,"l":56.54,"n":69,"o":56.565,"t":"2026-10-13T17:00:00Z","v":4174,"vw":56.552454},{"c":56.575,"h":56.6,"l":56.555,"n":95,"o":56.56,"t":"2026-10-13T17:15:00Z","v":6385,"vw":56.575658},{"c":56.615,"h":56.62,"l":56.575,"n":48,"o":56.575,"t":"2026-10-13T17:30:00Z","v":2488,"vw":56.602331},{"c":56.58,"h":56.615,"l":56.565,"n":109,"o":56.615,"t":"2026-10-13T17:45:00Z","v":6318,"vw":56.597807},{"c":56.7,"h":56.71,"l":56.59,"n":67,"o":56.59,"t":"2026-10-13T18:00:00Z","v":2582,"vw":56.644353},{"c":56.705,"h":56.71,"l":56.665,"n":71,"o":56.68,"t":"2026-10-13T18:15:00Z","v":4181,"vw":56.693483},{"c":56.725,"h":56.735,"l":56.685,"n":129,"o":56.71,"t":"2026-10-13T18:30:00Z","v":9768,"vw":56.705851},{"c":56.73,"h":56.755,"l":56.725,"n":144,"o":56.73,"t":"2026-10-13T18:45:00Z","v":8605,"vw":56.740078},{"c":56.755,"h":56.755,"l":56.725,"n":125,"o":56.74,"t":"2026-10-13T19:00:00Z","v":7559,"vw":56.743482},{"c":56.73,"h":56.755,"l":56.715,"n":159,"o":56.755,"t":"2026-10-13T19:15:00Z","v":7664,"vw":56.731401},{"c":56.73,"h":56.755,"l":56.725,"n":202,"o":56.725,"t":"2026-10-13T19:30:00Z","v":16418,"vw":56.741464},{"c":56.65,"h":56.735,"l":56.64,"n":568,"o":56.735,"t":"2026-10-13T19:45:00Z","v":40363,"vw":56.685007},{"c":56.66,"h":56.66,"l":56.66,"n":4,"o":56.66,"t":"2026-10-13T20:00:00Z","v":4371,"vw":56.66},{"c":56.09,"h":56.19,"l":56.09,"n":162,"o":56.19,"t":"2026-10-14T13:30:00Z","v":8802,"vw":56.15108},{"c":55.95,"h":56.1,"l":55.93,"n":89,"o":56.1,"t":"2026-10-14T13:45:00Z","v":5360,"vw":56.041244},{"c":55.92,"h":55.96,"l":55.84,"n":95,"o":55.935,"t":"2026-10-14T14:00:00Z","v":4543,"vw":55.914971},{"c":55.87,"h":55.93,"l":55.87,"n":84,"o":55.92,"t":"2026-10-14T14:15:00Z","v":3682,"vw":55.9056},{"c":56,"h":56,"l":55.94,"n":37,"o":55.97,"t":"2026-10-14T14:30:00Z","v":1975,"vw":55.986939},{"c":55.96,"h":55.99,"l":55.915,"n":23,"o":55.99,"t":"2026-10-14T14:45:00Z","v":967,"vw":55.954167},{"c":55.95,"h":55.965,"l":55.87,"n":115,"o":55.96,"t":"2026-10-14T15:00:00Z","v":7573,"vw":55.932889},{"c":56.01,"h":56.065,"l":55.97,"n":154,"o":55.97,"t":"2026-10-14T15:15:00Z","v":10007,"vw":56.019442},{"c":55.99,"h":56.04,"l":55.95,"n":131,"o":56.01,"t":"2026-10-14T15:30:00Z","v":6116,"vw":55.990389},{"c":55.99,"h":56.03,"l":55.98,"n":51,"o":55.995,"t":"2026-10-14T15:45:00Z","v":2458,"vw":55.998529},{"c":55.89,"h":55.98,"l":55.89,"n":21,"o":55.98,"t":"2026-10-14T16:00:00Z","v":992,"vw":55.946667},{"c":55.89,"h":55.89,"l":55.88,"n":19,"o":55.88,"t":"2026-10-14T16:15:00Z","v":813,"vw":55.883},{"c":55.955,"h":55.97,"l":55.88,"n":92,"o":55.88,"t":"2026-10-14T16:30:00Z","v":4363,"vw":55.929456},{"c":55.905,"h":55.95,"l":55.905,"n":24,"o":55.95,"t":"2026-10-14T16:45:00Z","v":980,"vw":55.929375},{"c":55.92,"h":55.955,"l":55.91,"n":48,"o":55.955,"t":"2026-10-14T17:00:00Z","v":1673,"vw":55.925543},{"c":55.975,"h":55.975,"l":55.92,"n":42,"o":55.925,"t":"2026-10-14T17:15:00Z","v":3135,"vw":55.942966},{"c":55.94,"h":55.96,"l":55.93,"n":45,"o":55.95,"t":"2026-10-14T17:30:00Z","v":1362,"vw":55.94125},{"c":55.88,"h":55.93,"l":55.87,"n":98,"o":55.93,"t":"2026-10-14T17:45:00Z","v":5445,"vw":55.909784},{"c":55.96,"h":55.96,"l":55.87,"n":51,"o":55.88,"t":"2026-10-14T18:00:00Z","v":1883,"vw":55.902338},{"c":56.03,"h":56.03,"l":56.015,"n":22,"o":56.015,"t":"2026-10-14T18:15:00Z","v":3511,"vw":56.023577},{"c":56.005,"h":56.04,"l":56.005,"n":49,"o":56.03,"t":"2026-10-14T18:30:00Z","v":1966,"vw":56.028},{"c":56.015,"h":56.02,"l":55.995,"n":72,"o":56,"t":"2026-10-14T18:45:00Z","v":2164,"vw":56.013333},{"c":56.05,"h":56.05,"l":55.985,"n":71,"o":56.02,"t":"2026-10-14T19:00:00Z","v":3684,"vw":56.015031},{"c":56.06,"h":56.08,"l":56.04,"n":91,"o":56.04,"t":"2026-10-14T19:15:00Z","v":4227,"vw":56.068378},{"c":56.045,"h":56.065,"l":55.9924,"n":147,"o":56.05,"t":"2026-10-14T19:30:00Z","v":8512,"vw":56.032756},{"c":56.13,"h":56.13,"l":56.02,"n":475,"o":56.03,"t":"2026-10-14T19:45:00Z","v":29854,"vw":56.078046},{"c":56.1,"h":56.1,"l":56.1,"n":7,"o":56.1,"t":"2026-10-14T20:00:00Z","v":5038,"vw":56.1},{"c":56.06,"h":56.24,"l":56.06,"n":229,"o":56.22,"t":"2026-10-15T13:30:00Z","v":8573,"vw":56.131084},{"c":55.91,"h":56,"l":55.86,"n":186,"o":55.96,"t":"2026-10-15T13:45:00Z","v":9144,"vw":55.952538},{"c":55.965,"h":56.04,"l":55.9,"n":187,"o":55.9,"t":"2026-10-15T14:00:00Z","v":9416,"vw":55.988688},{"c":55.965,"h":56.01,"l":55.95,"n":102,"o":55.98,"t":"2026-10-15T14:15:00Z","v":6430,"vw":55.988043},{"c":56.19,"h":56.25,"l":55.96,"n":123,"o":55.96,"t":"2026-10-15T14:30:00Z","v":6900,"vw":56.158176},{"c":56.24,"h":56.26,"l":56.16,"n":89,"o":56.185,"t":"2026-10-15T14:45:00Z","v":4883,"vw":56.196021},{"c":56.19,"h":56.26,"l":56.165,"n":116,"o":56.25,"t":"2026-10-15T15:00:00Z","v":5379,"vw":56.206134},{"c":56.175,"h":56.22,"l":56.12,"n":117,"o":56.2,"t":"2026-10-15T15:15:00Z","v":6962,"vw":56.152814},{"c":56.15,"h":56.21,"l":56.145,"n":133,"o":56.18,"t":"2026-10-15T15:30:00Z","v":6515,"vw":56.165486},{"c":56.11,"h":56.165,"l":56.11,"n":45,"o":56.15,"t":"2026-10-15T15:45:00Z","v":1415,"vw":56.145628},{"c":56.06,"h":56.14,"l":56.06,"n":79,"o":56.125,"t":"2026-10-15T16:00:00Z","v":4494,"vw":56.113722},{"c":56.1,"h":56.1,"l":56.05,"n":28,"o":56.065,"t":"2026-10-15T16:15:00Z","v":1429,"vw":56.0735},{"c":56.125,"h":56.14,"l":56.08,"n":54,"o":56.08,"t":"2026-10-15T16:30:00Z","v":3137,"vw":56.113938},{"c":56.14,"h":56.145,"l":56.12,"n":35,"o":56.13,"t":"2026-10-15T16:45:00Z","v":1921,"vw":56.131667},{"c":56.175,"h":56.175,"l":56.14,"n":28,"o":56.14,"t":"2026-10-15T17:00:00Z","v":913,"vw":56.165},{"c":56.165,"h":56.19,"l":56.16,"n":46,"o":56.18,"t":"2026-10-15T17:15:00Z","v":4094,"vw":56.173523},{"c":56.285,"h":56.285,"l":56.16,"n":71,"o":56.16,"t":"2026-10-15T17:30:00Z","v":3498,"vw":56.24375},{"c":56.295,"h":56.295,"l":56.2681,"n":59,"o":56.2681,"t":"2026-10-15T17:45:00Z","v":2944,"vw":56.281276},{"c":56.275,"h":56.31,"l":56.275,"n":57,"o":56.3,"t":"2026-10-15T18:00:00Z","v":2133,"vw":56.29125},{"c":56.3,"h":56.3,"l":56.26,"n":50,"o":56.27,"t":"2026-10-15T18:15:00Z","v":2476,"vw":56.277381},{"c":56.31,"h":56.315,"l":56.3,"n":24,"o":56.3,"t":"2026-10-15T18:30:00Z","v":1170,"vw":56.311667},{"c":56.315,"h":56.32,"l":56.3,"n":22,"o":56.3,"t":"2026-10-15T18:45:00Z","v":975,"vw":56.306849},{"c":56.37,"h":56.37,"l":56.32,"n":75,"o":56.32,"t":"2026-10-15T19:00:00Z","v":2294,"vw":56.352667},{"c":56.365,"h":56.385,"l":56.365,"n":64,"o":56.37,"t":"2026-10-15T19:15:00Z","v":2594,"vw":56.376873},{"c":56.42,"h":56.425,"l":56.35,"n":65,"o":56.35,"t":"2026-10-15T19:30:00Z","v":2103,"vw":56.376765},{"c":56.455,"h":56.465,"l":56.41,"n":286,"o":56.44,"t":"2026-10-15T19:45:00Z","v":16143,"vw":56.443778},{"c":56.47,"h":56.47,"l":56.47,"n":7,"o":56.47,"t":"2026-10-15T20:00:00Z","v":4730,"vw":56.47},{"c":56.48,"h":56.51,"l":56.48,"n":12,"o":56.51,"t":"2026-10-15T23:15:00Z","v":567,"vw":56.5},{"c":56.9,"h":56.97,"l":56.78,"n":189,"o":56.78,"t":"2026-10-16T13:30:00Z","v":15582,"vw":56.84554},{"c":56.835,"h":56.89,"l":56.83,"n":100,"o":56.89,"t":"2026-10-16T13:45:00Z","v":4644,"vw":56.856622},{"c":56.84,"h":56.87,"l":56.82,"n":179,"o":56.83,"t":"2026-10-16T14:00:00Z","v":9460,"vw":56.84599},{"c":56.91,"h":56.91,"l":56.81,"n":63,"o":56.85,"t":"2026-10-16T14:15:00Z","v":3328,"vw":56.860464},{"c":56.87,"h":56.97,"l":56.87,"n":156,"o":56.9,"t":"2026-10-16T14:30:00Z","v":4223,"vw":56.913793},{"c":56.98,"h":56.98,"l":56.9,"n":62,"o":56.9,"t":"2026-10-16T14:45:00Z","v":1959,"vw":56.937171},{"c":56.98,"h":57.01,"l":56.95,"n":88,"o":56.96,"t":"2026-10-16T15:00:00Z","v":4594,"vw":56.987027},{"c":56.875,"h":56.985,"l":56.865,"n":253,"o":56.975,"t":"2026-10-16T15:15:00Z","v":23220,"vw":56.905208},{"c":56.82,"h":56.875,"l":56.82,"n":203,"o":56.865,"t":"2026-10-16T15:30:00Z","v":25992,"vw":56.860546},{"c":56.595,"h":56.8,"l":56.595,"n":310,"o":56.78,"t":"2026-10-16T15:45:00Z","v":29291,"vw":56.665874},{"c":56.55,"h":56.59,"l":56.505,"n":260,"o":56.59,"t":"2026-10-16T16:00:00Z","v":23330,"vw":56.558529},{"c":56.53,"h":56.58,"l":56.53,"n":45,"o":56.58,"t":"2026-10-16T16:15:00Z","v":4053,"vw":56.553566},{"c":56.43,"h":56.51,"l":56.425,"n":45,"o":56.51,"t":"2026-10-16T16:30:00Z","v":3052,"vw":56.484603},{"c":56.4,"h":56.445,"l":56.3437,"n":227,"o":56.44,"t":"2026-10-16T16:45:00Z","v":20852,"vw":56.379264},{"c":56.28,"h":56.385,"l":56.27,"n":121,"o":56.385,"t":"2026-10-16T17:00:00Z","v":7857,"vw":56.297137},{"c":56.4,"h":56.4,"l":56.255,"n":166,"o":56.28,"t":"2026-10-16T17:15:00Z","v":12060,"vw":56.282516},{"c":56.485,"h":56.5,"l":56.37,"n":104,"o":56.39,"t":"2026-10-16T17:30:00Z","v":6382,"vw":56.447559},{"c":56.395,"h":56.46,"l":56.395,"n":45,"o":56.46,"t":"2026-10-16T17:45:00Z","v":2968,"vw":56.427849},{"c":56.35,"h":56.39,"l":56.35,"n":126,"o":56.36,"t":"2026-10-16T18:00:00Z","v":7797,"vw":56.366441},{"c":56.355,"h":56.355,"l":56.3,"n":96,"o":56.35,"t":"2026-10-16T18:15:00Z","v":6412,"vw":56.318772},{"c":56.36,"h":56.38,"l":56.33,"n":42,"o":56.335,"t":"2026-10-16T18:30:00Z","v":1654,"vw":56.357708},{"c":56.34,"h":56.37,"l":56.31,"n":70,"o":56.37,"t":"2026-10-16T18:45:00Z","v":4310,"vw":56.343065},{"c":56.4,"h":56.4,"l":56.33,"n":58,"o":56.34,"t":"2026-10-16T19:00:00Z","v":4468,"vw":56.347426},{"c":56.41,"h":56.42,"l":56.38,"n":35,"o":56.41,"t":"2026-10-16T19:15:00Z","v":1670,"vw":56.399698},{"c":56.37,"h":56.4201,"l":56.37,"n":109,"o":56.4201,"t":"2026-10-16T19:30:00Z","v":6044,"vw":56.3976},{"c":56.45,"h":56.455,"l":56.39,"n":213,"o":56.39,"t":"2026-10-16T19:45:00Z","v":11924,"vw":56.437543},{"c":56.45,"h":56.45,"l":56.45,"n":5,"o":56.45,"t":"2026-10-16T20:00:00Z","v":1372,"vw":56.45},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-16T21:30:00Z","v":250,"vw":56.81},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-19T08:00:00Z","v":1000,"vw":56.47},{"c":55.67,"h":55.745,"l":55.6,"n":332,"o":55.6,"t":"2026-10-19T13:30:00Z","v":20154,"vw":55.681119},{"c":55.64,"h":55.71,"l":55.625,"n":256,"o":55.65,"t":"2026-10-19T13:45:00Z","v":21699,"vw":55.672625},{"c":55.63,"h":55.635,"l":55.56,"n":383,"o":55.63,"t":"2026-10-19T14:00:00Z","v":30665,"vw":55.614013},{"c":55.67,"h":55.735,"l":55.625,"n":187,"o":55.64,"t":"2026-10-19T14:15:00Z","v":13130,"vw":55.688275},{"c":55.55,"h":55.69,"l":55.54,"n":183,"o":55.685,"t":"2026-10-19T14:30:00Z","v":13217,"vw":55.606961},{"c":55.57,"h":55.57,"l":55.505,"n":164,"o":55.54,"t":"2026-10-19T14:45:00Z","v":10495,"vw":55.535395},{"c":55.56,"h":55.585,"l":55.51,"n":156,"o":55.57,"t":"2026-10-19T15:00:00Z","v":9114,"vw":55.558348},{"c":55.75,"h":55.75,"l":55.57,"n":71,"o":55.57,"t":"2026-10-19T15:15:00Z","v":3393,"vw":55.623419},{"c":55.75,"h":55.78,"l":55.745,"n":79,"o":55.755,"t":"2026-10-19T15:30:00Z","v":2848,"vw":55.763164},{"c":55.68,"h":55.735,"l":55.68,"n":35,"o":55.735,"t":"2026-10-19T15:45:00Z","v":2244,"vw":55.71082},{"c":55.56,"h":55.62,"l":55.55,"n":67,"o":55.62,"t":"2026-10-19T16:00:00Z","v":7665,"vw":55.560328},{"c":55.54,"h":55.56,"l":55.52,"n":71,"o":55.56,"t":"2026-10-19T16:15:00Z","v":3599,"vw":55.532744},{"c":55.535,"h":55.54,"l":55.51,"n":20,"o":55.52,"t":"2026-10-19T16:30:00Z","v":1248,"vw":55.524461},{"c":55.495,"h":55.53,"l":55.49,"n":59,"o":55.53,"t":"2026-10-19T16:45:00Z","v":3852,"vw":55.500109},{"c":55.425,"h":55.485,"l":55.425,"n":66,"o":55.485,"t":"2026-10-19T17:00:00Z","v":6452,"vw":55.476053},{"c":55.465,"h":55.465,"l":55.42,"n":88,"o":55.42,"t":"2026-10-19T17:15:00Z","v":5239,"vw":55.451427},{"c":55.5,"h":55.51,"l":55.445,"n":94,"o":55.46,"t":"2026-10-19T17:30:00Z","v":5017,"vw":55.468461},{"c":55.49,"h":55.5,"l":55.47,"n":124,"o":55.49,"t":"2026-10-19T17:45:00Z","v":5453,"vw":55.491754},{"c":55.51,"h":55.51,"l":55.46,"n":77,"o":55.49,"t":"2026-10-19T18:00:00Z","v":3669,"vw":55.48067},{"c":55.46,"h":55.51,"l":55.46,"n":25,"o":55.51,"t":"2026-10-19T18:15:00Z","v":1153,"vw":55.492195},{"c":55.46,"h":55.47,"l":55.45,"n":27,"o":55.46,"t":"2026-10-19T18:30:00Z","v":1433,"vw":55.459138},{"c":55.46,"h":55.4701,"l":55.46,"n":33,"o":55.47,"t":"2026-10-19T18:45:00Z","v":1882,"vw":55.468463},{"c":55.43,"h":55.455,"l":55.43,"n":31,"o":55.45,"t":"2026-10-19T19:00:00Z","v":1593,"vw":55.445841},{"c":55.45,"h":55.47,"l":55.45,"n":27,"o":55.47,"t":"2026-10-19T19:15:00Z","v":1286,"vw":55.462857},{"c":55.42,"h":55.445,"l":55.415,"n":35,"o":55.445,"t":"2026-10-19T19:30:00Z","v":1968,"vw":55.43066},{"c":55.42,"h":55.4356,"l":55.36,"n":311,"o":55.425,"t":"2026-10-19T19:45:00Z","v":19133,"vw":55.387517},{"c":55.39,"h":55.39,"l":55.39,"n":6,"o":55.39,"t":"2026-10-19T20:00:00Z","v":2742,"vw":55.39},{"c":55.47,"h":55.5,"l":55.37,"n":116,"o":55.37,"t":"2026-10-20T13:30:00Z","v":4773,"vw":55.434448},{"c":55.62,"h":55.625,"l":55.465,"n":213,"o":55.465,"t":"2026-10-20T13:45:00Z","v":19866,"vw":55.584217},{"c":55.75,"h":55.755,"l":55.61,"n":290,"o":55.63,"t":"2026-10-20T14:00:00Z","v":10776,"vw":55.694804},{"c":56.23,"h":56.24,"l":55.75,"n":385,"o":55.75,"t":"2026-10-20T14:15:00Z","v":20178,"vw":55.996644},{"c":56.17,"h":56.28,"l":56.15,"n":220,"o":56.25,"t":"2026-10-20T14:30:00Z","v":10257,"vw":56.188895},{"c":56.1,"h":56.15,"l":56.1,"n":56,"o":56.15,"t":"2026-10-20T14:45:00Z","v":2182,"vw":56.125159},{"c":55.84,"h":56.065,"l":55.83,"n":185,"o":56.05,"t":"2026-10-20T15:00:00Z","v":10686,"vw":55.954094},{"c":55.83,"h":55.955,"l":55.83,"n":69,"o":55.85,"t":"2026-10-20T15:15:00Z","v":5257,"vw":55.883389},{"c":55.9,"h":55.9,"l":55.78,"n":163,"o":55.84,"t":"2026-10-20T15:30:00Z","v":8953,"vw":55.841265},{"c":55.92,"h":55.92,"l":55.885,"n":75,"o":55.885,"t":"2026-10-20T15:45:00Z","v":5592,"vw":55.911571},{"c":55.91,"h":55.965,"l":55.9,"n":58,"o":55.94,"t":"2026-10-20T16:00:00Z","v":3950,"vw":55.948125},{"c":55.97,"h":55.97,"l":55.875,"n":128,"o":55.94,"t":"2026-10-20T16:15:00Z","v":9610,"vw":55.927466},{"c":55.995,"h":55.995,"l":55.96,"n":34,"o":55.96,"t":"2026-10-20T16:30:00Z","v":1546,"vw":55.973461},{"c":55.935,"h":55.98,"l":55.925,"n":60,"o":55.955,"t":"2026-10-20T16:45:00Z","v":3029,"vw":55.953517},{"c":55.93,"h":55.955,"l":55.91,"n":191,"o":55.95,"t":"2026-10-20T17:00:00Z","v":14601,"vw":55.932761},{"c":55.99,"h":55.99,"l":55.9342,"n":53,"o":55.935,"t":"2026-10-20T17:15:00Z","v":3545,"vw":55.963864},{"c":56.025,"h":56.03,"l":56.005,"n":51,"o":56.005,"t":"2026-10-20T17:30:00Z","v":3340,"vw":56.012989},{"c":56.01,"h":56.04,"l":56.005,"n":67,"o":56.04,"t":"2026-10-20T17:45:00Z","v":5045,"vw":56.027268},{"c":55.98,"h":56.015,"l":55.97,"n":241,"o":56.01,"t":"2026-10-20T18:00:00Z","v":65751,"vw":55.993566},{"c":55.97,"h":55.99,"l":55.97,"n":34,"o":55.98,"t":"2026-10-20T18:15:00Z","v":2533,"vw":55.98277},{"c":55.925,"h":55.975,"l":55.925,"n":96,"o":55.97,"t":"2026-10-20T18:30:00Z","v":9557,"vw":55.946701},{"c":55.95,"h":55.96,"l":55.93,"n":76,"o":55.93,"t":"2026-10-20T18:45:00Z","v":5968,"vw":55.944866},{"c":55.955,"h":55.975,"l":55.955,"n":66,"o":55.96,"t":"2026-10-20T19:00:00Z","v":4298,"vw":55.9623},{"c":55.97,"h":55.98,"l":55.93,"n":104,"o":55.935,"t":"2026-10-20T19:15:00Z","v":5820,"vw":55.948838},{"c":56.025,"h":56.035,"l":55.96,"n":241,"o":55.975,"t":"2026-10-20T19:30:00Z","v":16719,"vw":55.985129},{"c":56.015,"h":56.023,"l":55.975,"n":231,"o":56.02,"t":"2026-10-20T19:45:00Z","v":14731,"vw":55.994817},{"c":56.01,"h":56.01,"l":56.01,"n":6,"o":56.01,"t":"2026-10-20T20:00:00Z","v":5778,"vw":56.01},{"c":56.41,"h":56.55,"l":56.35,"n":167,"o":56.52,"t":"2026-10-21T13:30:00Z","v":10400,"vw":56.409518},{"c":56.45,"h":56.5,"l":56.415,"n":138,"o":56.43,"t":"2026-10-21T13:45:00Z","v":7222,"vw":56.447277},{"c":56.425,"h":56.465,"l":56.33,"n":177,"o":56.4,"t":"2026-10-21T14:00:00Z","v":9283,"vw":56.411491},{"c":56.405,"h":56.42,"l":56.33,"n":68,"o":56.415,"t":"2026-10-21T14:15:00Z","v":2825,"vw":56.386963},{"c":56.36,"h":56.44,"l":56.31,"n":64,"o":56.41,"t":"2026-10-21T14:30:00Z","v":2141,"vw":56.350588},{"c":56.26,"h":56.345,"l":56.24,"n":39,"o":56.345,"t":"2026-10-21T14:45:00Z","v":1539,"vw":56.290769},{"c":56.33,"h":56.335,"l":56.25,"n":102,"o":56.27,"t":"2026-10-21T15:00:00Z","v":4817,"vw":56.2815},{"c":56.41,"h":56.41,"l":56.31,"n":140,"o":56.345,"t":"2026-10-21T15:15:00Z","v":7288,"vw":56.345374},{"c":56.42,"h":56.47,"l":56.41,"n":128,"o":56.42,"t":"2026-10-21T15:30:00Z","v":5110,"vw":56.427147},{"c":56.38,"h":56.42,"l":56.38,"n":56,"o":56.415,"t":"2026-10-21T15:45:00Z","v":2985,"vw":56.40165},{"c":56.35,"h":56.385,"l":56.34,"n":47,"o":56.37,"t":"2026-10-21T16:00:00Z","v":2229,"vw":56.364524},{"c":56.365,"h":56.365,"l":56.345,"n":67,"o":56.35,"t":"2026-10-21T16:15:00Z","v":2967,"vw":56.353048},{"c":56.41,"h":56.47,"l":56.355,"n":108,"o":56.36,"t":"2026-10-21T16:30:00Z","v":5928,"vw":56.402311},{"c":56.435,"h":56.44,"l":56.42,"n":52,"o":56.44,"t":"2026-10-21T16:45:00Z","v":1671,"vw":56.429676},{"c":56.445,"h":56.45,"l":56.415,"n":37,"o":56.43,"t":"2026-10-21T17:00:00Z","v":1882,"vw":56.430595},{"c":56.45,"h":56.455,"l":56.42,"n":76,"o":56.435,"t":"2026-10-21T17:30:00Z","v":2809,"vw":56.439612},{"c":56.46,"h":56.48,"l":56.45,"n":54,"o":56.45,"t":"2026-10-21T17:45:00Z","v":2618,"vw":56.464274},{"c":56.44,"h":56.465,"l":56.42,"n":60,"o":56.465,"t":"2026-10-21T18:00:00Z","v":3162,"vw":56.44119},{"c":56.45,"h":56.455,"l":56.43,"n":39,"o":56.43,"t":"2026-10-21T18:15:00Z","v":1968,"vw":56.45},{"c":56.45,"h":56.46,"l":56.435,"n":51,"o":56.44,"t":"2026-10-21T18:30:00Z","v":2142,"vw":56.445508},{"c":56.24,"h":56.45,"l":56.235,"n":122,"o":56.45,"t":"2026-10-21T18:45:00Z","v":5236,"vw":56.371449},{"c":56.14,"h":56.18,"l":56.06,"n":121,"o":56.175,"t":"2026-10-21T19:00:00Z","v":5982,"vw":56.126075},{"c":56.255,"h":56.255,"l":56.165,"n":80,"o":56.165,"t":"2026-10-21T19:15:00Z","v":3186,"vw":56.202351},{"c":56.31,"h":56.32,"l":56.29,"n":120,"o":56.29,"t":"2026-10-21T19:30:00Z","v":3670,"vw":56.312024},{"c":56.31,"h":56.36,"l":56.305,"n":314,"o":56.33,"t":"2026-10-21T19:45:00Z","v":14317,"vw":56.324637},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-21T20:00:00Z","v":5572,"vw":56.31},{"c":56.2728,"h":56.32,"l":56.21,"n":21,"o":56.32,"t":"2026-10-21T21:15:00Z","v":2350,"vw":56.249982},{"c":55.465,"h":55.525,"l":55.34,"n":233,"o":55.45,"t":"2026-10-22T13:30:00Z","v":63329,"vw":55.490097},{"c":55.42,"h":55.47,"l":55.39,"n":213,"o":55.4667,"t":"2026-10-22T13:45:00Z","v":9579,"vw":55.43507},{"c":55.21,"h":55.4,"l":55.205,"n":232,"o":55.4,"t":"2026-10-22T14:00:00Z","v":14576,"vw":55.245357},{"c":55.115,"h":55.21,"l":55.115,"n":120,"o":55.2,"t":"2026-10-22T14:15:00Z","v":4657,"vw":55.17556},{"c":54.94,"h":55.11,"l":54.94,"n":173,"o":55.11,"t":"2026-10-22T14:30:00Z","v":7072,"vw":55.041574},{"c":55.005,"h":55.005,"l":54.915,"n":163,"o":54.93,"t":"2026-10-22T14:45:00Z","v":7963,"vw":54.95724},{"c":54.9,"h":54.995,"l":54.89,"n":126,"o":54.99,"t":"2026-10-22T15:00:00Z","v":5763,"vw":54.938708},{"c":54.87,"h":54.985,"l":54.86,"n":123,"o":54.89,"t":"2026-10-22T15:15:00Z","v":4884,"vw":54.915038},{"c":54.89,"h":54.91,"l":54.81,"n":204,"o":54.875,"t":"2026-10-22T15:30:00Z","v":9607,"vw":54.852861},{"c":54.96,"h":54.985,"l":54.89,"n":63,"o":54.89,"t":"2026-10-22T15:45:00Z","v":2962,"vw":54.932244},{"c":55.065,"h":55.065,"l":54.97,"n":94,"o":54.97,"t":"2026-10-22T16:00:00Z","v":4730,"vw":55.030588},{"c":55.11,"h":55.12,"l":55.08,"n":93,"o":55.08,"t":"2026-10-22T16:15:00Z","v":5112,"vw":55.097053},{"c":55.01,"h":55.105,"l":55,"n":95,"o":55.105,"t":"2026-10-22T16:30:00Z","v":5093,"vw":55.02773},{"c":55.06,"h":55.065,"l":54.96,"n":83,"o":55.01,"t":"2026-10-22T16:45:00Z","v":3653,"vw":55.003074},{"c":55.015,"h":55.06,"l":54.995,"n":80,"o":55.055,"t":"2026-10-22T17:00:00Z","v":3914,"vw":55.010991},{"c":55.015,"h":55.065,"l":55.01,"n":97,"o":55.01,"t":"2026-10-22T17:15:00Z","v":5217,"vw":55.037344},{"c":55.045,"h":55.055,"l":55.02,"n":79,"o":55.02,"t":"2026-10-22T17:30:00Z","v":7322,"vw":55.036308},{"c":55.045,"h":55.065,"l":55.025,"n":129,"o":55.045,"t":"2026-10-22T17:45:00Z","v":17824,"vw":55.05252},{"c":55.035,"h":55.04,"l":54.99,"n":139,"o":55.04,"t":"2026-10-22T18:00:00Z","v":13841,"vw":55.020273},{"c":55.035,"h":55.085,"l":55.025,"n":158,"o":55.04,"t":"2026-10-22T18:15:00Z","v":11335,"vw":55.051396},{"c":55.02,"h":55.03,"l":55.005,"n":86,"o":55.025,"t":"2026-10-22T18:30:00Z","v":18954,"vw":55.013436},{"c":55.02,"h":55.035,"l":55.01,"n":116,"o":55.035,"t":"2026-10-22T18:45:00Z","v":13215,"vw":55.024632},{"c":55.02,"h":55.03,"l":54.955,"n":100,"o":55,"t":"2026-10-22T19:00:00Z","v":15325,"vw":54.966283},{"c":55.03,"h":55.035,"l":55.01,"n":69,"o":55.01,"t":"2026-10-22T19:15:00Z","v":3391,"vw":55.023067},{"c":54.96,"h":55.045,"l":54.955,"n":159,"o":55.045,"t":"2026-10-22T19:30:00Z","v":7929,"vw":54.983681},{"c":55.04,"h":55.06,"l":54.95,"n":431,"o":54.96,"t":"2026-10-22T19:45:00Z","v":37954,"vw":55.015876},{"c":55.12,"h":55.12,"l":55.02,"n":8,"o":55.02,"t":"2026-10-22T20:00:00Z","v":5732,"vw":55.023492},{"c":55.17,"h":55.17,"l":55.17,"n":26,"o":55.17,"t":"2026-10-22T20:45:00Z","v":441,"vw":55.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8521134190250887,"strike":70.87793823480047,"iv":0.7755826675745543,"gamma":0.019423896605329817,"theta":-0.04943849187088484,"vega":0.036055563826547496,"rho":0.005704062940789948,"breakevenPct":30.37086814581163},{"delta":0.2,"premium":0.8642688777120969,"strike":63.42924489151612,"iv":0.5368807283611743,"gamma":0.03373248842201156,"theta":-0.04149313958517187,"vega":0.043314400721002726,"rho":0.007756491299122523,"breakevenPct":16.854805105830998},{"delta":0.25,"premium":0.8972545356900317,"strike":60.10981857239874,"iv":0.411709381562956,"gamma":0.04992074036780164,"theta":-0.03662141879582011,"vega":0.04916767368433867,"rho":0.009776698032338538,"breakevenPct":10.881630512702221},{"delta":0.3,"premium":0.9566494405203361,"strike":58.36701118959328,"iv":0.3422683854531992,"gamma":0.06585382943855975,"theta":-0.033720073640238185,"vega":0.053742629761109315,"rho":0.011777768245357081,"breakevenPct":7.821993148152691},{"delta":0.35,"premium":1.04705449546542,"strike":57.2794550453458,"iv":0.3016100603376519,"gamma":0.07952594357589877,"theta":-0.03208009510003229,"vega":0.05720956482591864,"rho":0.013772651845190068,"breakevenPct":6.009650201401708},{"delta":0.4,"premium":0.9868506605269787,"strike":56.294805284215826,"iv":0.23458066712182649,"gamma":0.10861128385539848,"theta":-0.026475091917488543,"vega":0.05980275782043185,"rho":0.015832445467053397,"breakevenPct":4.110606951549995},{"delta":0.45,"premium":1.1417226890756305,"strike":55.70504201680672,"iv":0.2203861344537815,"gamma":0.11510008403361345,"theta":-0.025627310924369748,"vega":0.060824453781512605,"rho":0.017865902871999396,"breakevenPct":3.320183035046078},{"delta":0.5,"premium":1.4148319327731091,"strike":55.28487394957983,"iv":0.23404159663865545,"gamma":0.10925974789915967,"theta":-0.027518067226890753,"vega":0.06128663865546219,"rho":0.019876968101764803,"breakevenPct":3.052900549532788},{"delta":0.55,"premium":1.7321115973741796,"strike":54.82385120350109,"iv":0.249095295404814,"gamma":0.10234070021881839,"theta":-0.029257986870897156,"vega":0.06110678336980306,"rho":0.02186140231979541,"breakevenPct":2.791644494502493},{"delta":0.6,"premium":2.142396061269147,"strike":54.276805251641136,"iv":0.26709310722100654,"gamma":0.09315032822757112,"theta":-0.03068030634573304,"vega":0.05957505470459518,"rho":0.023789762544173226,"breakevenPct":2.543077631607202},{"delta":0.65,"premium":2.524830124575312,"strike":53.7202718006795,"iv":0.2754727066817667,"gamma":0.08617825594563985,"theta":-0.0306727066817667,"vega":0.057121630804077006,"rho":0.025724302948972537,"breakevenPct":2.2266483556067085},{"delta":0.7,"premium":2.878737259343148,"strike":53.15402038505096,"iv":0.2740004530011325,"gamma":0.081478369195923,"theta":-0.029200453001132505,"vega":0.05372412231030578,"rho":0.027665173660033536,"breakevenPct":1.8407081868304425},{"delta":0.75,"premium":4.1957507082152965,"strike":51.85269121813031,"iv":0.35415382436260623,"gamma":0.057613031161473094,"theta":-0.033986685552407934,"vega":0.04909206798866856,"rho":0.028986452421330248,"breakevenPct":1.869214697102158},{"delta":0.8,"premium":4.656090651558074,"strike":51.14447592067989,"iv":0.33998951841359776,"gamma":0.052867988668555244,"theta":-0.029595750708215296,"vega":0.04328470254957507,"rho":0.030841676671405787,"breakevenPct":1.418696060047178}],"put":[{"delta":0.25,"premium":0.9436002178649238,"strike":51.49891067538126,"iv":0.3890105664488017,"gamma":0.052914270152505445,"theta":-0.031025381263616557,"vega":0.04894531590413943,"rho":-0.01203299313181856,"breakevenPct":8.114666562129521},{"delta":0.3,"premium":1.0933823529411766,"strike":52.588235294117645,"iv":0.35344411764705885,"gamma":0.06364411764705882,"theta":-0.03064411764705882,"vega":0.05362941176470588,"rho":-0.014418623327691008,"breakevenPct":6.4070284602390615},{"delta":0.35,"premium":1.2241653418124008,"strike":53.49443561208267,"iv":0.3200248012718601,"gamma":0.07481987281399045,"theta":-0.029362798092209857,"vega":0.05722941176470588,"rho":-0.016792022939461276,"breakevenPct":4.997691257233244},{"delta":0.4,"premium":1.3323076923076924,"strike":54.215384615384615,"iv":0.288916923076923,"gamma":0.08649384615384617,"theta":-0.02723076923076923,"vega":0.05963846153846154,"rho":-0.019150714432114597,"breakevenPct":3.883902357184802},{"delta":0.45,"premium":1.4210650887573966,"strike":54.80710059171598,"iv":0.2595678106508876,"gamma":0.09856485207100592,"theta":-0.024568047337278104,"vega":0.061117751479289946,"rho":-0.021496693988816568,"breakevenPct":2.969764625665985},{"delta":0.5,"premium":1.580799086757991,"strike":55.30776255707762,"iv":0.2439986301369863,"gamma":0.10468511415525114,"theta":-0.022715159817351598,"vega":0.061323013698630136,"rho":-0.02385475545305693,"breakevenPct":2.3501209190846426},{"delta":0.55,"premium":1.7748630136986305,"strike":55.76438356164384,"iv":0.2350945205479452,"gamma":0.10792712328767123,"theta":-0.021253972602739726,"vega":0.06091205479452055,"rho":-0.026218660688599252,"breakevenPct":1.872917942665936},{"delta":0.6,"premium":1.9964223385689355,"strike":56.211169284467715,"iv":0.22760698080279232,"gamma":0.10860750436300175,"theta":-0.01957085514834206,"vega":0.059432984293193714,"rho":-0.028583675007090206,"breakevenPct":1.4635642568179303},{"delta":0.65,"premium":2.247294938917976,"strike":56.647469458987786,"iv":0.22162966841186738,"gamma":0.10655689354275741,"theta":-0.01765113438045375,"vega":0.05681518324607329,"rho":-0.030949871736328072,"breakevenPct":1.1265457650494308},{"delta":0.7,"premium":2.565744680851063,"strike":57.136170212765954,"iv":0.21956425531914892,"gamma":0.10210851063829789,"theta":-0.015922978723404257,"vega":0.053801276595744685,"rho":-0.03335212717037465,"breakevenPct":0.8171109925211045},{"delta":0.75,"premium":3.1685815602836875,"strike":57.84539007092199,"iv":0.2339614184397163,"gamma":0.0875695035460993,"theta":-0.015000992907801419,"vega":0.049120425531914896,"rho":-0.03590612965382457,"breakevenPct":0.6237577051285048},{"delta":0.8,"premium":4.939412997903567,"strike":59.63941299790356,"iv":0.3073488469601678,"gamma":0.059890775681341685,"theta":-0.017587002096436065,"vega":0.043345702306079655,"rho":-0.039288962916353226,"breakevenPct":0.581606688476918},{"delta":0.85,"premium":4.608292079207921,"strike":59.48762376237624,"iv":0.25444900990099006,"gamma":0.059521287128712866,"theta":-0.010873019801980199,"vega":0.03563910891089109,"rho":-0.041199963800224,"breakevenPct":0.31154287729753904},{"delta":0.9,"premium":5.766431924882636,"strike":60.8247261345853,"iv":0.23812018779342742,"gamma":0.055790140845070384,"theta":-0.0041488262910798135,"vega":0.026961032863849755,"rho":-0.044268031570439674,"breakevenPct":0.06960052654063101}]},"raw":{"call":[{"delta":0.15,"premium":0.8521134190250887,"strike":70.87793823480047,"iv":0.7755826675745543,"gamma":0.019423896605329817,"theta":-0.04943849187088484,"vega":0.036055563826547496,"rho":0.005704062940789948,"breakevenPct":30.37086814581163},{"delta":0.2,"premium":0.8642688777120969,"strike":63.42924489151612,"iv":0.5368807283611743,"gamma":0.03373248842201156,"theta":-0.04149313958517187,"vega":0.043314400721002726,"rho":0.007756491299122523,"breakevenPct":16.854805105830998},{"delta":0.25,"premium":0.8972545356900317,"strike":60.10981857239874,"iv":0.411709381562956,"gamma":0.04992074036780164,"theta":-0.03662141879582011,"vega":0.04916767368433867,"rho":0.009776698032338538,"breakevenPct":10.881630512702221},{"delta":0.3,"premium":0.9566494405203361,"strike":58.36701118959328,"iv":0.3422683854531992,"gamma":0.06585382943855975,"theta":-0.033720073640238185,"vega":0.053742629761109315,"rho":0.011777768245357081,"breakevenPct":7.821993148152691},{"delta":0.35,"premium":1.04705449546542,"strike":57.2794550453458,"iv":0.3016100603376519,"gamma":0.07952594357589877,"theta":-0.03208009510003229,"vega":0.05720956482591864,"rho":0.013772651845190068,"breakevenPct":6.009650201401708},{"delta":0.4,"premium":0.9868506605269787,"strike":56.294805284215826,"iv":0.23458066712182649,"gamma":0.10861128385539848,"theta":-0.026475091917488543,"vega":0.05980275782043185,"rho":0.015832445467053397,"breakevenPct":4.110606951549995},{"delta":0.45,"premium":1.1417226890756305,"strike":55.70504201680672,"iv":0.2203861344537815,"gamma":0.11510008403361345,"theta":-0.025627310924369748,"vega":0.060824453781512605,"rho":0.017865902871999396,"breakevenPct":3.320183035046078},{"delta":0.5,"premium":1.4148319327731091,"strike":55.28487394957983,"iv":0.23404159663865545,"gamma":0.10925974789915967,"theta":-0.027518067226890753,"vega":0.06128663865546219,"rho":0.019876968101764803,"breakevenPct":3.052900549532788},{"delta":0.55,"premium":1.7321115973741796,"strike":54.82385120350109,"iv":0.249095295404814,"gamma":0.10234070021881839,"theta":-0.029257986870897156,"vega":0.06110678336980306,"rho":0.02186140231979541,"breakevenPct":2.791644494502493},{"delta":0.6,"premium":2.142396061269147,"strike":54.276805251641136,"iv":0.26709310722100654,"gamma":0.09315032822757112,"theta":-0.03068030634573304,"vega":0.05957505470459518,"rho":0.023789762544173226,"breakevenPct":2.543077631607202},{"delta":0.65,"premium":2.524830124575312,"strike":53.7202718006795,"iv":0.2754727066817667,"gamma":0.08617825594563985,"theta":-0.0306727066817667,"vega":0.057121630804077006,"rho":0.025724302948972537,"breakevenPct":2.2266483556067085},{"delta":0.7,"premium":2.878737259343148,"strike":53.15402038505096,"iv":0.2740004530011325,"gamma":0.081478369195923,"theta":-0.029200453001132505,"vega":0.05372412231030578,"rho":0.027665173660033536,"breakevenPct":1.8407081868304425},{"delta":0.75,"premium":4.1957507082152965,"strike":51.85269121813031,"iv":0.35415382436260623,"gamma":0.057613031161473094,"theta":-0.033986685552407934,"vega":0.04909206798866856,"rho":0.028986452421330248,"breakevenPct":1.869214697102158},{"delta":0.8,"premium":4.656090651558074,"strike":51.14447592067989,"iv":0.33998951841359776,"gamma":0.052867988668555244,"theta":-0.029595750708215296,"vega":0.04328470254957507,"rho":0.030841676671405787,"breakevenPct":1.418696060047178}],"put":[{"delta":0.25,"premium":0.9436002178649238,"strike":51.49891067538126,"iv":0.3890105664488017,"gamma":0.052914270152505445,"theta":-0.031025381263616557,"vega":0.04894531590413943,"rho":-0.01203299313181856,"breakevenPct":8.114666562129521},{"delta":0.3,"premium":1.0933823529411766,"strike":52.588235294117645,"iv":0.35344411764705885,"gamma":0.06364411764705882,"theta":-0.03064411764705882,"vega":0.05362941176470588,"rho":-0.014418623327691008,"breakevenPct":6.4070284602390615},{"delta":0.35,"premium":1.2241653418124008,"strike":53.49443561208267,"iv":0.3200248012718601,"gamma":0.07481987281399045,"theta":-0.029362798092209857,"vega":0.05722941176470588,"rho":-0.016792022939461276,"breakevenPct":4.997691257233244},{"delta":0.4,"premium":1.3323076923076924,"strike":54.215384615384615,"iv":0.288916923076923,"gamma":0.08649384615384617,"theta":-0.02723076923076923,"vega":0.05963846153846154,"rho":-0.019150714432114597,"breakevenPct":3.883902357184802},{"delta":0.45,"premium":1.4210650887573966,"strike":54.80710059171598,"iv":0.2595678106508876,"gamma":0.09856485207100592,"theta":-0.024568047337278104,"vega":0.061117751479289946,"rho":-0.021496693988816568,"breakevenPct":2.969764625665985},{"delta":0.5,"premium":1.580799086757991,"strike":55.30776255707762,"iv":0.2439986301369863,"gamma":0.10468511415525114,"theta":-0.022715159817351598,"vega":0.061323013698630136,"rho":-0.02385475545305693,"breakevenPct":2.3501209190846426},{"delta":0.55,"premium":1.7748630136986305,"strike":55.76438356164384,"iv":0.2350945205479452,"gamma":0.10792712328767123,"theta":-0.021253972602739726,"vega":0.06091205479452055,"rho":-0.026218660688599252,"breakevenPct":1.872917942665936},{"delta":0.6,"premium":1.9964223385689355,"strike":56.211169284467715,"iv":0.22760698080279232,"gamma":0.10860750436300175,"theta":-0.01957085514834206,"vega":0.059432984293193714,"rho":-0.028583675007090206,"breakevenPct":1.4635642568179303},{"delta":0.65,"premium":2.247294938917976,"strike":56.647469458987786,"iv":0.22162966841186738,"gamma":0.10655689354275741,"theta":-0.01765113438045375,"vega":0.05681518324607329,"rho":-0.030949871736328072,"breakevenPct":1.1265457650494308},{"delta":0.7,"premium":2.565744680851063,"strike":57.136170212765954,"iv":0.21956425531914892,"gamma":0.10210851063829789,"theta":-0.015922978723404257,"vega":0.053801276595744685,"rho":-0.03335212717037465,"breakevenPct":0.8171109925211045},{"delta":0.75,"premium":3.1685815602836875,"strike":57.84539007092199,"iv":0.2339614184397163,"gamma":0.0875695035460993,"theta":-0.015000992907801419,"vega":0.049120425531914896,"rho":-0.03590612965382457,"breakevenPct":0.6237577051285048},{"delta":0.8,"premium":4.939412997903567,"strike":59.63941299790356,"iv":0.3073488469601678,"gamma":0.059890775681341685,"theta":-0.017587002096436065,"vega":0.043345702306079655,"rho":-0.039288962916353226,"breakevenPct":0.581606688476918},{"delta":0.85,"premium":4.608292079207921,"strike":59.48762376237624,"iv":0.25444900990099006,"gamma":0.059521287128712866,"theta":-0.010873019801980199,"vega":0.03563910891089109,"rho":-0.041199963800224,"breakevenPct":0.31154287729753904},{"delta":0.9,"premium":5.766431924882636,"strike":60.8247261345853,"iv":0.23812018779342742,"gamma":0.055790140845070384,"theta":-0.0041488262910798135,"vega":0.026961032863849755,"rho":-0.044268031570439674,"breakevenPct":0.06960052654063101}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}