{"symbol":"EWP","url":"https://intraalpha.com/companies/EWP","capturedAt":"2026-10-22T22:05:58.553Z","state":"ready","quote":{"symbol":"EWP","last_price":57.48,"prev_close":58.41,"regular_close":57.51,"change":-0.93,"change_pct":-1.5922,"regular_change":-0.9,"regular_change_pct":-1.5408,"extended_change":-0.03,"extended_change_pct":-0.0522,"bid":57.2,"ask":57.57,"bid_size":100,"ask_size":100,"volume":210078,"vwap":57.449955,"open":57.67,"high":57.86,"low":57.205,"close":57.51,"trade_count":3033,"last_trade_at":"2026-10-22T21:19:43.291148499Z","last_quote_at":"2026-10-22T21:19:43.291146313Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:53.114255597-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2400000000,"net_expense_ratio":0.005,"portfolio_turnover":0.29,"dividend_yield":0.0217,"inception_date":"1996-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:57.984440+00:00"},"optionObservedAt":"2026-10-22T19:55:09.162Z","bars":[{"c":58.3,"h":58.36,"l":58,"n":19,"o":58,"t":"2026-10-15T13:30:00Z","v":1715,"vw":58.111533},{"c":58.2,"h":58.3,"l":58.2,"n":8,"o":58.22,"t":"2026-10-15T13:35:00Z","v":944,"vw":58.220588},{"c":58.045,"h":58.045,"l":58.045,"n":3,"o":58.045,"t":"2026-10-15T13:40:00Z","v":419,"vw":58.045},{"c":57.99,"h":57.99,"l":57.8975,"n":32,"o":57.95,"t":"2026-10-15T13:45:00Z","v":3676,"vw":57.961399},{"c":58.04,"h":58.04,"l":57.98,"n":6,"o":57.98,"t":"2026-10-15T13:50:00Z","v":853,"vw":57.994801},{"c":58.035,"h":58.035,"l":58.035,"n":1,"o":58.035,"t":"2026-10-15T13:55:00Z","v":100,"vw":58.035},{"c":58.07,"h":58.12,"l":58.05,"n":31,"o":58.06,"t":"2026-10-15T14:05:00Z","v":2556,"vw":58.075577},{"c":58.045,"h":58.07,"l":58.045,"n":8,"o":58.05,"t":"2026-10-15T14:10:00Z","v":734,"vw":58.057786},{"c":58,"h":58,"l":57.96,"n":15,"o":57.96,"t":"2026-10-15T14:15:00Z","v":1019,"vw":57.974444},{"c":57.97,"h":58.01,"l":57.89,"n":9,"o":58.01,"t":"2026-10-15T14:20:00Z","v":1031,"vw":57.914967},{"c":57.98,"h":57.98,"l":57.9,"n":11,"o":57.97,"t":"2026-10-15T14:25:00Z","v":1092,"vw":57.925556},{"c":57.97,"h":57.97,"l":57.97,"n":2,"o":57.97,"t":"2026-10-15T14:30:00Z","v":200,"vw":57.97},{"c":58.17,"h":58.17,"l":58.09,"n":22,"o":58.135,"t":"2026-10-15T14:35:00Z","v":919,"vw":58.116875},{"c":58.15,"h":58.275,"l":58.145,"n":47,"o":58.25,"t":"2026-10-15T14:40:00Z","v":4041,"vw":58.226068},{"c":58.13,"h":58.15,"l":58.08,"n":25,"o":58.15,"t":"2026-10-15T14:45:00Z","v":2389,"vw":58.1355},{"c":58.16,"h":58.16,"l":58.16,"n":3,"o":58.16,"t":"2026-10-15T14:50:00Z","v":201,"vw":58.16},{"c":58.13,"h":58.18,"l":58.12,"n":46,"o":58.16,"t":"2026-10-15T14:55:00Z","v":5112,"vw":58.13741},{"c":58.14,"h":58.21,"l":58.1,"n":24,"o":58.1,"t":"2026-10-15T15:00:00Z","v":1989,"vw":58.155523},{"c":58.1,"h":58.15,"l":58.05,"n":35,"o":58.15,"t":"2026-10-15T15:05:00Z","v":4200,"vw":58.121732},{"c":58.12,"h":58.12,"l":58.07,"n":8,"o":58.08,"t":"2026-10-15T15:10:00Z","v":511,"vw":58.0975},{"c":58.08,"h":58.14,"l":58.08,"n":22,"o":58.11,"t":"2026-10-15T15:15:00Z","v":2425,"vw":58.118377},{"c":58.035,"h":58.08,"l":58.03,"n":28,"o":58.05,"t":"2026-10-15T15:20:00Z","v":3247,"vw":58.065854},{"c":58.07,"h":58.07,"l":58.03,"n":51,"o":58.05,"t":"2026-10-15T15:25:00Z","v":3399,"vw":58.040028},{"c":58.06,"h":58.105,"l":58.03,"n":56,"o":58.08,"t":"2026-10-15T15:30:00Z","v":5944,"vw":58.059682},{"c":58.115,"h":58.115,"l":58.09,"n":11,"o":58.09,"t":"2026-10-15T15:35:00Z","v":817,"vw":58.104032},{"c":58.115,"h":58.14,"l":58.11,"n":12,"o":58.14,"t":"2026-10-15T15:45:00Z","v":935,"vw":58.120608},{"c":58.125,"h":58.135,"l":58.09,"n":26,"o":58.105,"t":"2026-10-15T15:50:00Z","v":2273,"vw":58.114928},{"c":58.05,"h":58.11,"l":58.05,"n":15,"o":58.11,"t":"2026-10-15T15:55:00Z","v":2186,"vw":58.098554},{"c":58.03,"h":58.1,"l":58.03,"n":33,"o":58.07,"t":"2026-10-15T16:00:00Z","v":2987,"vw":58.080146},{"c":57.98,"h":58.03,"l":57.98,"n":37,"o":58.03,"t":"2026-10-15T16:05:00Z","v":7598,"vw":58.028189},{"c":58,"h":58.05,"l":57.94,"n":31,"o":57.97,"t":"2026-10-15T16:10:00Z","v":3563,"vw":57.998357},{"c":58.05,"h":58.06,"l":58.04,"n":20,"o":58.04,"t":"2026-10-15T16:15:00Z","v":3061,"vw":58.050606},{"c":58.07,"h":58.07,"l":58.035,"n":8,"o":58.035,"t":"2026-10-15T16:20:00Z","v":1004,"vw":58.066111},{"c":58.08,"h":58.08,"l":58.05,"n":15,"o":58.065,"t":"2026-10-15T16:25:00Z","v":1198,"vw":58.074626},{"c":58.095,"h":58.1,"l":58.06,"n":15,"o":58.095,"t":"2026-10-15T16:30:00Z","v":1457,"vw":58.080839},{"c":58.09,"h":58.09,"l":58.0889,"n":11,"o":58.0889,"t":"2026-10-15T16:40:00Z","v":474,"vw":58.089259},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-15T16:50:00Z","v":118,"vw":58.1},{"c":58.09,"h":58.09,"l":58.04,"n":24,"o":58.07,"t":"2026-10-15T16:55:00Z","v":1639,"vw":58.07287},{"c":58.1,"h":58.1,"l":58.09,"n":14,"o":58.09,"t":"2026-10-15T17:00:00Z","v":988,"vw":58.092222},{"c":58.11,"h":58.11,"l":58.1,"n":5,"o":58.1,"t":"2026-10-15T17:05:00Z","v":303,"vw":58.103333},{"c":58.14,"h":58.14,"l":58.11,"n":5,"o":58.11,"t":"2026-10-15T17:15:00Z","v":477,"vw":58.117143},{"c":58.095,"h":58.115,"l":58.08,"n":18,"o":58.115,"t":"2026-10-15T17:20:00Z","v":1589,"vw":58.103805},{"c":58.12,"h":58.12,"l":58.09,"n":16,"o":58.1,"t":"2026-10-15T17:25:00Z","v":1965,"vw":58.094602},{"c":58.18,"h":58.18,"l":58.08,"n":29,"o":58.08,"t":"2026-10-15T17:30:00Z","v":3867,"vw":58.129461},{"c":58.21,"h":58.21,"l":58.17,"n":9,"o":58.19,"t":"2026-10-15T17:35:00Z","v":730,"vw":58.183333},{"c":58.18,"h":58.22,"l":58.18,"n":13,"o":58.22,"t":"2026-10-15T17:40:00Z","v":533,"vw":58.21},{"c":58.225,"h":58.225,"l":58.1311,"n":90,"o":58.14,"t":"2026-10-15T17:50:00Z","v":13443,"vw":58.164373},{"c":58.18,"h":58.235,"l":58.175,"n":28,"o":58.21,"t":"2026-10-15T17:55:00Z","v":2943,"vw":58.209764},{"c":58.265,"h":58.265,"l":58.16,"n":25,"o":58.16,"t":"2026-10-15T18:00:00Z","v":2646,"vw":58.195},{"c":58.19,"h":58.27,"l":58.18,"n":24,"o":58.225,"t":"2026-10-15T18:05:00Z","v":2984,"vw":58.19313},{"c":58.21,"h":58.21,"l":58.19,"n":4,"o":58.195,"t":"2026-10-15T18:10:00Z","v":301,"vw":58.198333},{"c":58.19,"h":58.19,"l":58.15,"n":20,"o":58.16,"t":"2026-10-15T18:15:00Z","v":1349,"vw":58.178434},{"c":58.16,"h":58.19,"l":58.1328,"n":22,"o":58.18,"t":"2026-10-15T18:20:00Z","v":2168,"vw":58.168797},{"c":58.21,"h":58.21,"l":58.16,"n":19,"o":58.16,"t":"2026-10-15T18:25:00Z","v":1380,"vw":58.203265},{"c":58.23,"h":58.23,"l":58.2,"n":9,"o":58.215,"t":"2026-10-15T18:30:00Z","v":681,"vw":58.2075},{"c":58.21,"h":58.21,"l":58.21,"n":5,"o":58.21,"t":"2026-10-15T18:35:00Z","v":481,"vw":58.21},{"c":58.215,"h":58.23,"l":58.215,"n":29,"o":58.23,"t":"2026-10-15T18:40:00Z","v":5599,"vw":58.220089},{"c":58.2,"h":58.2,"l":58.185,"n":23,"o":58.19,"t":"2026-10-15T18:45:00Z","v":1868,"vw":58.190337},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-15T18:55:00Z","v":400,"vw":58.2},{"c":58.23,"h":58.24,"l":58.21,"n":41,"o":58.24,"t":"2026-10-15T19:00:00Z","v":2346,"vw":58.224838},{"c":58.25,"h":58.25,"l":58.23,"n":42,"o":58.25,"t":"2026-10-15T19:05:00Z","v":2875,"vw":58.240929},{"c":58.25,"h":58.25,"l":58.25,"n":23,"o":58.25,"t":"2026-10-15T19:10:00Z","v":6019,"vw":58.25},{"c":58.23,"h":58.23,"l":58.23,"n":20,"o":58.23,"t":"2026-10-15T19:15:00Z","v":496,"vw":58.23},{"c":58.235,"h":58.26,"l":58.235,"n":10,"o":58.26,"t":"2026-10-15T19:20:00Z","v":752,"vw":58.248371},{"c":58.26,"h":58.26,"l":58.23,"n":24,"o":58.23,"t":"2026-10-15T19:25:00Z","v":2584,"vw":58.239089},{"c":58.23,"h":58.25,"l":58.23,"n":68,"o":58.235,"t":"2026-10-15T19:30:00Z","v":4938,"vw":58.24094},{"c":58.265,"h":58.265,"l":58.24,"n":42,"o":58.24,"t":"2026-10-15T19:35:00Z","v":3133,"vw":58.245385},{"c":58.29,"h":58.29,"l":58.25,"n":23,"o":58.25,"t":"2026-10-15T19:40:00Z","v":959,"vw":58.275556},{"c":58.315,"h":58.315,"l":58.315,"n":6,"o":58.315,"t":"2026-10-15T19:45:00Z","v":241,"vw":58.315},{"c":58.3,"h":58.31,"l":58.29,"n":56,"o":58.29,"t":"2026-10-15T19:50:00Z","v":1818,"vw":58.296479},{"c":58.36,"h":58.37,"l":58.285,"n":255,"o":58.295,"t":"2026-10-15T19:55:00Z","v":14598,"vw":58.331531},{"c":58.43,"h":58.43,"l":58.36,"n":7,"o":58.36,"t":"2026-10-15T20:00:00Z","v":5775,"vw":58.363639},{"c":58.631,"h":58.9202,"l":58.631,"n":8,"o":58.8,"t":"2026-10-16T13:30:00Z","v":888,"vw":58.776691},{"c":58.94,"h":58.96,"l":58.93,"n":24,"o":58.93,"t":"2026-10-16T13:35:00Z","v":1447,"vw":58.954885},{"c":58.8533,"h":58.9508,"l":58.8533,"n":17,"o":58.9508,"t":"2026-10-16T13:40:00Z","v":1209,"vw":58.903618},{"c":58.8,"h":58.92,"l":58.8,"n":26,"o":58.9,"t":"2026-10-16T13:45:00Z","v":1917,"vw":58.883283},{"c":58.89,"h":58.93,"l":58.86,"n":47,"o":58.92,"t":"2026-10-16T13:55:00Z","v":4906,"vw":58.876475},{"c":58.84,"h":58.89,"l":58.84,"n":16,"o":58.87,"t":"2026-10-16T14:00:00Z","v":929,"vw":58.856},{"c":58.86,"h":58.88,"l":58.86,"n":5,"o":58.88,"t":"2026-10-16T14:05:00Z","v":289,"vw":58.87},{"c":58.83,"h":58.86,"l":58.83,"n":16,"o":58.86,"t":"2026-10-16T14:10:00Z","v":689,"vw":58.835263},{"c":58.805,"h":58.84,"l":58.77,"n":45,"o":58.83,"t":"2026-10-16T14:15:00Z","v":1858,"vw":58.818214},{"c":58.8225,"h":58.87,"l":58.8,"n":22,"o":58.8,"t":"2026-10-16T14:25:00Z","v":1021,"vw":58.84625},{"c":58.85,"h":58.87,"l":58.815,"n":72,"o":58.83,"t":"2026-10-16T14:30:00Z","v":37662,"vw":58.866964},{"c":58.805,"h":58.805,"l":58.805,"n":25,"o":58.805,"t":"2026-10-16T14:35:00Z","v":492,"vw":58.805},{"c":58.8,"h":58.8,"l":58.76,"n":14,"o":58.76,"t":"2026-10-16T14:40:00Z","v":900,"vw":58.772973},{"c":58.8,"h":58.82,"l":58.8,"n":17,"o":58.82,"t":"2026-10-16T14:45:00Z","v":838,"vw":58.814286},{"c":58.895,"h":58.895,"l":58.895,"n":6,"o":58.895,"t":"2026-10-16T14:50:00Z","v":109,"vw":58.895},{"c":58.94,"h":58.98,"l":58.88,"n":155,"o":58.89,"t":"2026-10-16T14:55:00Z","v":18870,"vw":58.914793},{"c":58.87,"h":58.9,"l":58.87,"n":20,"o":58.9,"t":"2026-10-16T15:00:00Z","v":1589,"vw":58.886364},{"c":58.905,"h":58.905,"l":58.905,"n":7,"o":58.905,"t":"2026-10-16T15:05:00Z","v":112,"vw":58.905},{"c":58.86,"h":58.91,"l":58.86,"n":26,"o":58.91,"t":"2026-10-16T15:10:00Z","v":2092,"vw":58.8925},{"c":58.825,"h":58.875,"l":58.825,"n":89,"o":58.865,"t":"2026-10-16T15:15:00Z","v":8761,"vw":58.862646},{"c":58.74,"h":58.74,"l":58.73,"n":29,"o":58.74,"t":"2026-10-16T15:20:00Z","v":3819,"vw":58.738728},{"c":58.775,"h":58.795,"l":58.695,"n":257,"o":58.74,"t":"2026-10-16T15:25:00Z","v":33632,"vw":58.749549},{"c":58.75,"h":58.75,"l":58.73,"n":44,"o":58.75,"t":"2026-10-16T15:30:00Z","v":2866,"vw":58.736137},{"c":58.73,"h":58.73,"l":58.73,"n":10,"o":58.73,"t":"2026-10-16T15:35:00Z","v":901,"vw":58.73},{"c":58.73,"h":58.73,"l":58.72,"n":17,"o":58.73,"t":"2026-10-16T15:40:00Z","v":770,"vw":58.72813},{"c":58.65,"h":58.71,"l":58.65,"n":21,"o":58.71,"t":"2026-10-16T15:45:00Z","v":558,"vw":58.675625},{"c":58.54,"h":58.635,"l":58.53,"n":63,"o":58.6,"t":"2026-10-16T15:50:00Z","v":2861,"vw":58.574714},{"c":58.46,"h":58.535,"l":58.45,"n":21,"o":58.535,"t":"2026-10-16T15:55:00Z","v":1517,"vw":58.476077},{"c":58.46,"h":58.46,"l":58.38,"n":71,"o":58.42,"t":"2026-10-16T16:00:00Z","v":5400,"vw":58.418376},{"c":58.39,"h":58.485,"l":58.39,"n":28,"o":58.47,"t":"2026-10-16T16:05:00Z","v":1751,"vw":58.445058},{"c":58.46,"h":58.46,"l":58.41,"n":35,"o":58.41,"t":"2026-10-16T16:10:00Z","v":1913,"vw":58.442856},{"c":58.44,"h":58.44,"l":58.44,"n":9,"o":58.44,"t":"2026-10-16T16:15:00Z","v":478,"vw":58.44},{"c":58.455,"h":58.46,"l":58.395,"n":14,"o":58.395,"t":"2026-10-16T16:20:00Z","v":2193,"vw":58.444572},{"c":58.485,"h":58.485,"l":58.46,"n":15,"o":58.4625,"t":"2026-10-16T16:25:00Z","v":1086,"vw":58.469138},{"c":58.43,"h":58.43,"l":58.43,"n":4,"o":58.43,"t":"2026-10-16T16:30:00Z","v":201,"vw":58.43},{"c":58.295,"h":58.42,"l":58.295,"n":71,"o":58.42,"t":"2026-10-16T16:35:00Z","v":6311,"vw":58.353034},{"c":58.365,"h":58.37,"l":58.335,"n":31,"o":58.3425,"t":"2026-10-16T16:40:00Z","v":732,"vw":58.353125},{"c":58.285,"h":58.35,"l":58.285,"n":23,"o":58.35,"t":"2026-10-16T16:45:00Z","v":580,"vw":58.308333},{"c":58.24,"h":58.325,"l":58.24,"n":27,"o":58.325,"t":"2026-10-16T16:50:00Z","v":1750,"vw":58.248913},{"c":58.32,"h":58.35,"l":58.31,"n":44,"o":58.315,"t":"2026-10-16T16:55:00Z","v":3134,"vw":58.321181},{"c":58.21,"h":58.315,"l":58.21,"n":119,"o":58.315,"t":"2026-10-16T17:00:00Z","v":13677,"vw":58.283216},{"c":58.25,"h":58.25,"l":58.2,"n":27,"o":58.23,"t":"2026-10-16T17:05:00Z","v":1756,"vw":58.233446},{"c":58.225,"h":58.225,"l":58.1801,"n":18,"o":58.225,"t":"2026-10-16T17:10:00Z","v":1437,"vw":58.209311},{"c":58.155,"h":58.155,"l":58.155,"n":6,"o":58.155,"t":"2026-10-16T17:15:00Z","v":456,"vw":58.155},{"c":58.18,"h":58.19,"l":58.18,"n":33,"o":58.18,"t":"2026-10-16T17:20:00Z","v":1623,"vw":58.183214},{"c":58.235,"h":58.235,"l":58.22,"n":80,"o":58.225,"t":"2026-10-16T17:25:00Z","v":8273,"vw":58.224007},{"c":58.22,"h":58.23,"l":58.22,"n":22,"o":58.23,"t":"2026-10-16T17:30:00Z","v":1596,"vw":58.222763},{"c":58.35,"h":58.35,"l":58.3,"n":9,"o":58.3,"t":"2026-10-16T17:35:00Z","v":572,"vw":58.34},{"c":58.365,"h":58.365,"l":58.295,"n":69,"o":58.295,"t":"2026-10-16T17:40:00Z","v":10972,"vw":58.335526},{"c":58.29,"h":58.29,"l":58.29,"n":10,"o":58.29,"t":"2026-10-16T17:50:00Z","v":328,"vw":58.29},{"c":58.26,"h":58.345,"l":58.26,"n":27,"o":58.345,"t":"2026-10-16T17:55:00Z","v":1920,"vw":58.277677},{"c":58.22,"h":58.28,"l":58.19,"n":45,"o":58.25,"t":"2026-10-16T18:00:00Z","v":3090,"vw":58.228354},{"c":58.19,"h":58.25,"l":58.19,"n":101,"o":58.2201,"t":"2026-10-16T18:05:00Z","v":11239,"vw":58.196751},{"c":58.265,"h":58.265,"l":58.265,"n":13,"o":58.265,"t":"2026-10-16T18:10:00Z","v":250,"vw":58.265},{"c":58.19,"h":58.19,"l":58.19,"n":15,"o":58.19,"t":"2026-10-16T18:15:00Z","v":911,"vw":58.19},{"c":58.21,"h":58.21,"l":58.18,"n":37,"o":58.19,"t":"2026-10-16T18:20:00Z","v":2857,"vw":58.200388},{"c":58.2,"h":58.24,"l":58.2,"n":25,"o":58.24,"t":"2026-10-16T18:25:00Z","v":1546,"vw":58.225575},{"c":58.205,"h":58.21,"l":58.17,"n":36,"o":58.17,"t":"2026-10-16T18:30:00Z","v":2492,"vw":58.191224},{"c":58.24,"h":58.24,"l":58.23,"n":21,"o":58.23,"t":"2026-10-16T18:35:00Z","v":726,"vw":58.2325},{"c":58.18,"h":58.18,"l":58.18,"n":9,"o":58.18,"t":"2026-10-16T18:40:00Z","v":305,"vw":58.18},{"c":58.21,"h":58.24,"l":58.21,"n":34,"o":58.23,"t":"2026-10-16T18:45:00Z","v":2040,"vw":58.223694},{"c":58.185,"h":58.19,"l":58.17,"n":34,"o":58.17,"t":"2026-10-16T18:50:00Z","v":1177,"vw":58.178984},{"c":58.17,"h":58.19,"l":58.17,"n":22,"o":58.19,"t":"2026-10-16T18:55:00Z","v":614,"vw":58.18},{"c":58.18,"h":58.21,"l":58.17,"n":76,"o":58.17,"t":"2026-10-16T19:00:00Z","v":5851,"vw":58.185394},{"c":58.15,"h":58.2,"l":58.15,"n":24,"o":58.19,"t":"2026-10-16T19:05:00Z","v":917,"vw":58.188733},{"c":58.175,"h":58.18,"l":58.145,"n":49,"o":58.15,"t":"2026-10-16T19:10:00Z","v":2044,"vw":58.154862},{"c":58.26,"h":58.26,"l":58.26,"n":5,"o":58.26,"t":"2026-10-16T19:15:00Z","v":104,"vw":58.26},{"c":58.265,"h":58.265,"l":58.2,"n":17,"o":58.23,"t":"2026-10-16T19:20:00Z","v":1144,"vw":58.217727},{"c":58.285,"h":58.34,"l":58.28,"n":15,"o":58.29,"t":"2026-10-16T19:25:00Z","v":1086,"vw":58.296488},{"c":58.235,"h":58.28,"l":58.21,"n":73,"o":58.265,"t":"2026-10-16T19:30:00Z","v":3338,"vw":58.247238},{"c":58.26,"h":58.26,"l":58.2,"n":25,"o":58.21,"t":"2026-10-16T19:35:00Z","v":1546,"vw":58.222039},{"c":58.195,"h":58.21,"l":58.17,"n":43,"o":58.21,"t":"2026-10-16T19:40:00Z","v":2226,"vw":58.194336},{"c":58.215,"h":58.225,"l":58.215,"n":17,"o":58.225,"t":"2026-10-16T19:45:00Z","v":872,"vw":58.220714},{"c":58.25,"h":58.285,"l":58.24,"n":67,"o":58.24,"t":"2026-10-16T19:50:00Z","v":2428,"vw":58.260732},{"c":58.29,"h":58.33,"l":58.26,"n":152,"o":58.275,"t":"2026-10-16T19:55:00Z","v":9385,"vw":58.282544},{"c":58.27,"h":58.27,"l":58.27,"n":5,"o":58.27,"t":"2026-10-16T20:00:00Z","v":1424,"vw":58.27},{"c":57.73,"h":57.73,"l":57.73,"n":1,"o":57.73,"t":"2026-10-19T13:25:00Z","v":333,"vw":57.73},{"c":57.62,"h":57.66,"l":57.53,"n":23,"o":57.53,"t":"2026-10-19T13:30:00Z","v":3599,"vw":57.577113},{"c":57.605,"h":57.71,"l":57.605,"n":49,"o":57.625,"t":"2026-10-19T13:35:00Z","v":6982,"vw":57.663473},{"c":57.66,"h":57.76,"l":57.6075,"n":68,"o":57.68,"t":"2026-10-19T13:40:00Z","v":10526,"vw":57.66921},{"c":57.69,"h":57.69,"l":57.605,"n":62,"o":57.66,"t":"2026-10-19T13:45:00Z","v":6489,"vw":57.650972},{"c":57.7,"h":57.71,"l":57.63,"n":34,"o":57.69,"t":"2026-10-19T13:50:00Z","v":2365,"vw":57.689804},{"c":57.64,"h":57.71,"l":57.63,"n":42,"o":57.7,"t":"2026-10-19T13:55:00Z","v":3537,"vw":57.665302},{"c":57.52,"h":57.58,"l":57.42,"n":42,"o":57.58,"t":"2026-10-19T14:00:00Z","v":3631,"vw":57.504921},{"c":57.59,"h":57.59,"l":57.53,"n":34,"o":57.53,"t":"2026-10-19T14:05:00Z","v":2365,"vw":57.549735},{"c":57.51,"h":57.59,"l":57.49,"n":28,"o":57.59,"t":"2026-10-19T14:10:00Z","v":3788,"vw":57.518035},{"c":57.62,"h":57.62,"l":57.49,"n":40,"o":57.51,"t":"2026-10-19T14:15:00Z","v":2743,"vw":57.558564},{"c":57.61,"h":57.66,"l":57.53,"n":45,"o":57.66,"t":"2026-10-19T14:20:00Z","v":3309,"vw":57.617999},{"c":57.65,"h":57.67,"l":57.57,"n":40,"o":57.61,"t":"2026-10-19T14:25:00Z","v":3822,"vw":57.636024},{"c":57.55,"h":57.6599,"l":57.49,"n":61,"o":57.64,"t":"2026-10-19T14:30:00Z","v":5136,"vw":57.582174},{"c":57.5225,"h":57.55,"l":57.51,"n":30,"o":57.54,"t":"2026-10-19T14:35:00Z","v":2327,"vw":57.540157},{"c":57.49,"h":57.52,"l":57.45,"n":30,"o":57.515,"t":"2026-10-19T14:40:00Z","v":2044,"vw":57.500923},{"c":57.4375,"h":57.5795,"l":57.4375,"n":50,"o":57.47,"t":"2026-10-19T14:45:00Z","v":3989,"vw":57.482169},{"c":57.43,"h":57.43,"l":57.42,"n":14,"o":57.42,"t":"2026-10-19T14:50:00Z","v":1242,"vw":57.420894},{"c":57.47,"h":57.49,"l":57.415,"n":46,"o":57.415,"t":"2026-10-19T14:55:00Z","v":3225,"vw":57.461015},{"c":57.42,"h":57.48,"l":57.42,"n":36,"o":57.435,"t":"2026-10-19T15:00:00Z","v":3487,"vw":57.468947},{"c":57.42,"h":57.535,"l":57.42,"n":71,"o":57.48,"t":"2026-10-19T15:05:00Z","v":8442,"vw":57.47317},{"c":57.44,"h":57.47,"l":57.415,"n":50,"o":57.415,"t":"2026-10-19T15:10:00Z","v":3672,"vw":57.44827},{"c":57.475,"h":57.49,"l":57.44,"n":31,"o":57.44,"t":"2026-10-19T15:15:00Z","v":2004,"vw":57.467151},{"c":57.54,"h":57.54,"l":57.52,"n":15,"o":57.525,"t":"2026-10-19T15:20:00Z","v":1928,"vw":57.533177},{"c":57.6068,"h":57.66,"l":57.6,"n":32,"o":57.6,"t":"2026-10-19T15:25:00Z","v":4502,"vw":57.61732},{"c":57.65,"h":57.65,"l":57.65,"n":12,"o":57.65,"t":"2026-10-19T15:30:00Z","v":219,"vw":57.65},{"c":57.6388,"h":57.6388,"l":57.6388,"n":8,"o":57.6388,"t":"2026-10-19T15:45:00Z","v":199,"vw":57.6388},{"c":57.61,"h":57.61,"l":57.55,"n":5,"o":57.55,"t":"2026-10-19T15:50:00Z","v":1405,"vw":57.565882},{"c":57.62,"h":57.62,"l":57.62,"n":28,"o":57.62,"t":"2026-10-19T15:55:00Z","v":438,"vw":57.62},{"c":57.48,"h":57.57,"l":57.45,"n":21,"o":57.57,"t":"2026-10-19T16:00:00Z","v":941,"vw":57.499706},{"c":57.46,"h":57.46,"l":57.46,"n":5,"o":57.46,"t":"2026-10-19T16:05:00Z","v":231,"vw":57.46},{"c":57.49,"h":57.49,"l":57.38,"n":20,"o":57.38,"t":"2026-10-19T16:15:00Z","v":512,"vw":57.4325},{"c":57.465,"h":57.475,"l":57.465,"n":9,"o":57.475,"t":"2026-10-19T16:20:00Z","v":599,"vw":57.467265},{"c":57.45,"h":57.45,"l":57.43,"n":11,"o":57.44,"t":"2026-10-19T16:25:00Z","v":699,"vw":57.44149},{"c":57.43,"h":57.44,"l":57.43,"n":11,"o":57.43,"t":"2026-10-19T16:30:00Z","v":878,"vw":57.436},{"c":57.43,"h":57.43,"l":57.43,"n":6,"o":57.43,"t":"2026-10-19T16:40:00Z","v":250,"vw":57.43},{"c":57.42,"h":57.44,"l":57.42,"n":8,"o":57.44,"t":"2026-10-19T16:45:00Z","v":487,"vw":57.427059},{"c":57.36,"h":57.36,"l":57.36,"n":1,"o":57.36,"t":"2026-10-19T16:50:00Z","v":200,"vw":57.36},{"c":57.385,"h":57.385,"l":57.36,"n":45,"o":57.385,"t":"2026-10-19T17:00:00Z","v":9231,"vw":57.384664},{"c":57.38,"h":57.38,"l":57.38,"n":17,"o":57.38,"t":"2026-10-19T17:05:00Z","v":1728,"vw":57.38},{"c":57.34,"h":57.34,"l":57.34,"n":11,"o":57.34,"t":"2026-10-19T17:10:00Z","v":636,"vw":57.34},{"c":57.33,"h":57.33,"l":57.33,"n":9,"o":57.33,"t":"2026-10-19T17:30:00Z","v":406,"vw":57.33},{"c":57.39,"h":57.39,"l":57.37,"n":19,"o":57.37,"t":"2026-10-19T17:40:00Z","v":414,"vw":57.38},{"c":57.425,"h":57.425,"l":57.425,"n":5,"o":57.425,"t":"2026-10-19T17:45:00Z","v":242,"vw":57.425},{"c":57.37,"h":57.425,"l":57.34,"n":53,"o":57.38,"t":"2026-10-19T17:50:00Z","v":5492,"vw":57.3761},{"c":57.37,"h":57.37,"l":57.35,"n":10,"o":57.35,"t":"2026-10-19T17:55:00Z","v":1685,"vw":57.360625},{"c":57.35,"h":57.415,"l":57.33,"n":9,"o":57.415,"t":"2026-10-19T18:00:00Z","v":1326,"vw":57.340367},{"c":57.33,"h":57.34,"l":57.33,"n":3,"o":57.34,"t":"2026-10-19T18:05:00Z","v":253,"vw":57.336},{"c":57.3725,"h":57.43,"l":57.3725,"n":15,"o":57.38,"t":"2026-10-19T18:10:00Z","v":1953,"vw":57.385147},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-19T18:15:00Z","v":136,"vw":57.43},{"c":57.36,"h":57.44,"l":57.36,"n":10,"o":57.395,"t":"2026-10-19T18:20:00Z","v":603,"vw":57.389132},{"c":57.395,"h":57.42,"l":57.36,"n":15,"o":57.42,"t":"2026-10-19T18:25:00Z","v":1643,"vw":57.407842},{"c":57.36,"h":57.36,"l":57.36,"n":9,"o":57.36,"t":"2026-10-19T18:30:00Z","v":153,"vw":57.36},{"c":57.335,"h":57.35,"l":57.335,"n":6,"o":57.35,"t":"2026-10-19T18:35:00Z","v":360,"vw":57.341818},{"c":57.38,"h":57.38,"l":57.38,"n":3,"o":57.38,"t":"2026-10-19T18:40:00Z","v":208,"vw":57.38},{"c":57.43,"h":57.44,"l":57.355,"n":46,"o":57.355,"t":"2026-10-19T18:45:00Z","v":5488,"vw":57.393749},{"c":57.38,"h":57.46,"l":57.38,"n":75,"o":57.405,"t":"2026-10-19T18:50:00Z","v":7674,"vw":57.39893},{"c":57.355,"h":57.355,"l":57.355,"n":4,"o":57.355,"t":"2026-10-19T18:55:00Z","v":286,"vw":57.355},{"c":57.35,"h":57.38,"l":57.35,"n":54,"o":57.37,"t":"2026-10-19T19:05:00Z","v":4332,"vw":57.353767},{"c":57.38,"h":57.38,"l":57.38,"n":14,"o":57.38,"t":"2026-10-19T19:20:00Z","v":371,"vw":57.38},{"c":57.345,"h":57.35,"l":57.345,"n":25,"o":57.35,"t":"2026-10-19T19:25:00Z","v":1424,"vw":57.348509},{"c":57.345,"h":57.345,"l":57.34,"n":11,"o":57.34,"t":"2026-10-19T19:30:00Z","v":837,"vw":57.340749},{"c":57.36,"h":57.36,"l":57.325,"n":9,"o":57.36,"t":"2026-10-19T19:35:00Z","v":567,"vw":57.353},{"c":57.35,"h":57.37,"l":57.2825,"n":32,"o":57.36,"t":"2026-10-19T19:40:00Z","v":2952,"vw":57.318549},{"c":57.35,"h":57.36,"l":57.32,"n":42,"o":57.32,"t":"2026-10-19T19:45:00Z","v":2749,"vw":57.353913},{"c":57.325,"h":57.345,"l":57.3148,"n":67,"o":57.33,"t":"2026-10-19T19:50:00Z","v":3767,"vw":57.325295},{"c":57.36,"h":57.395,"l":57.29,"n":140,"o":57.37,"t":"2026-10-19T19:55:00Z","v":8026,"vw":57.346817},{"c":57.33,"h":57.33,"l":57.33,"n":7,"o":57.33,"t":"2026-10-19T20:00:00Z","v":677,"vw":57.33},{"c":57.26,"h":57.26,"l":57.26,"n":2,"o":57.26,"t":"2026-10-20T12:30:00Z","v":190,"vw":57.26},{"c":57.675,"h":57.675,"l":57.56,"n":32,"o":57.56,"t":"2026-10-20T13:30:00Z","v":3590,"vw":57.570364},{"c":57.755,"h":57.79,"l":57.62,"n":34,"o":57.68,"t":"2026-10-20T13:35:00Z","v":8536,"vw":57.738336},{"c":57.71,"h":57.76,"l":57.71,"n":23,"o":57.755,"t":"2026-10-20T13:40:00Z","v":2657,"vw":57.742674},{"c":57.84,"h":57.84,"l":57.71,"n":103,"o":57.71,"t":"2026-10-20T13:45:00Z","v":14436,"vw":57.781457},{"c":57.87,"h":57.87,"l":57.85,"n":40,"o":57.85,"t":"2026-10-20T13:50:00Z","v":5441,"vw":57.866116},{"c":57.85,"h":57.9,"l":57.85,"n":31,"o":57.875,"t":"2026-10-20T13:55:00Z","v":1377,"vw":57.864063},{"c":57.77,"h":57.865,"l":57.75,"n":79,"o":57.865,"t":"2026-10-20T14:00:00Z","v":9467,"vw":57.823765},{"c":57.84,"h":57.875,"l":57.77,"n":27,"o":57.81,"t":"2026-10-20T14:05:00Z","v":2915,"vw":57.813257},{"c":57.86,"h":57.86,"l":57.8,"n":23,"o":57.815,"t":"2026-10-20T14:10:00Z","v":2216,"vw":57.816403},{"c":57.94,"h":57.95,"l":57.885,"n":60,"o":57.9,"t":"2026-10-20T14:15:00Z","v":4575,"vw":57.9162},{"c":58.28,"h":58.28,"l":57.99,"n":102,"o":57.99,"t":"2026-10-20T14:20:00Z","v":22355,"vw":58.025832},{"c":58.34,"h":58.37,"l":58.34,"n":11,"o":58.37,"t":"2026-10-20T14:25:00Z","v":687,"vw":58.35},{"c":58.29,"h":58.375,"l":58.26,"n":55,"o":58.34,"t":"2026-10-20T14:30:00Z","v":5903,"vw":58.304806},{"c":58.31,"h":58.315,"l":58.25,"n":29,"o":58.25,"t":"2026-10-20T14:35:00Z","v":1921,"vw":58.292624},{"c":58.29,"h":58.36,"l":58.29,"n":23,"o":58.36,"t":"2026-10-20T14:40:00Z","v":1941,"vw":58.323108},{"c":58.2525,"h":58.345,"l":58.25,"n":44,"o":58.345,"t":"2026-10-20T14:45:00Z","v":3623,"vw":58.268305},{"c":58.19,"h":58.22,"l":58.19,"n":33,"o":58.21,"t":"2026-10-20T14:50:00Z","v":3343,"vw":58.206232},{"c":58.175,"h":58.265,"l":58.17,"n":61,"o":58.23,"t":"2026-10-20T14:55:00Z","v":5887,"vw":58.217337},{"c":58.065,"h":58.17,"l":58.03,"n":47,"o":58.17,"t":"2026-10-20T15:00:00Z","v":4671,"vw":58.119337},{"c":58.09,"h":58.145,"l":58.06,"n":59,"o":58.095,"t":"2026-10-20T15:05:00Z","v":8728,"vw":58.095277},{"c":57.89,"h":58.07,"l":57.85,"n":103,"o":58.07,"t":"2026-10-20T15:10:00Z","v":6833,"vw":57.960443},{"c":57.96,"h":57.96,"l":57.94,"n":26,"o":57.94,"t":"2026-10-20T15:15:00Z","v":2269,"vw":57.941333},{"c":57.94,"h":58,"l":57.86,"n":54,"o":58,"t":"2026-10-20T15:20:00Z","v":9051,"vw":57.914539},{"c":57.83,"h":57.91,"l":57.825,"n":80,"o":57.9,"t":"2026-10-20T15:30:00Z","v":5898,"vw":57.878063},{"c":57.895,"h":57.9,"l":57.84,"n":30,"o":57.84,"t":"2026-10-20T15:35:00Z","v":2308,"vw":57.886605},{"c":57.94,"h":57.94,"l":57.91,"n":43,"o":57.93,"t":"2026-10-20T15:40:00Z","v":4242,"vw":57.92142},{"c":57.97,"h":57.97,"l":57.885,"n":32,"o":57.935,"t":"2026-10-20T15:45:00Z","v":4936,"vw":57.923654},{"c":57.97,"h":57.97,"l":57.945,"n":20,"o":57.945,"t":"2026-10-20T15:50:00Z","v":1691,"vw":57.967788},{"c":57.99,"h":57.99,"l":57.99,"n":8,"o":57.99,"t":"2026-10-20T15:55:00Z","v":836,"vw":57.99},{"c":57.98,"h":58,"l":57.98,"n":122,"o":57.99,"t":"2026-10-20T16:00:00Z","v":16014,"vw":57.994544},{"c":58,"h":58,"l":57.98,"n":35,"o":57.98,"t":"2026-10-20T16:05:00Z","v":1937,"vw":57.992593},{"c":57.975,"h":58,"l":57.96,"n":77,"o":58,"t":"2026-10-20T16:10:00Z","v":6531,"vw":57.989874},{"c":57.98,"h":57.99,"l":57.92,"n":67,"o":57.98,"t":"2026-10-20T16:15:00Z","v":4475,"vw":57.95795},{"c":58,"h":58,"l":57.945,"n":16,"o":57.98,"t":"2026-10-20T16:20:00Z","v":1699,"vw":57.98406},{"c":58.01,"h":58.01,"l":57.98,"n":46,"o":58,"t":"2026-10-20T16:25:00Z","v":8963,"vw":57.997368},{"c":58.01,"h":58.0404,"l":58,"n":18,"o":58.03,"t":"2026-10-20T16:30:00Z","v":1696,"vw":58.018047},{"c":58.07,"h":58.07,"l":58.04,"n":28,"o":58.04,"t":"2026-10-20T16:35:00Z","v":4791,"vw":58.042488},{"c":58.01,"h":58.065,"l":58.01,"n":19,"o":58.065,"t":"2026-10-20T16:40:00Z","v":1562,"vw":58.041405},{"c":58.03,"h":58.03,"l":58,"n":18,"o":58,"t":"2026-10-20T16:45:00Z","v":1640,"vw":58.008891},{"c":58,"h":58.02,"l":57.985,"n":15,"o":57.985,"t":"2026-10-20T16:50:00Z","v":2555,"vw":58.001066},{"c":57.995,"h":58.02,"l":57.98,"n":15,"o":58,"t":"2026-10-20T16:55:00Z","v":1729,"vw":58.000622},{"c":57.915,"h":57.995,"l":57.915,"n":74,"o":57.98,"t":"2026-10-20T17:00:00Z","v":6153,"vw":57.960422},{"c":57.9,"h":57.9699,"l":57.9,"n":20,"o":57.9699,"t":"2026-10-20T17:05:00Z","v":2036,"vw":57.922475},{"c":57.99,"h":57.99,"l":57.905,"n":39,"o":57.905,"t":"2026-10-20T17:10:00Z","v":3879,"vw":57.957767},{"c":57.98,"h":58.03,"l":57.975,"n":38,"o":58.01,"t":"2026-10-20T17:15:00Z","v":3342,"vw":58.002944},{"c":57.87,"h":58.02,"l":57.87,"n":59,"o":57.965,"t":"2026-10-20T17:20:00Z","v":5473,"vw":57.998896},{"c":58.01,"h":58.02,"l":58,"n":83,"o":58,"t":"2026-10-20T17:25:00Z","v":9456,"vw":58.009271},{"c":58.04,"h":58.04,"l":58.01,"n":33,"o":58.025,"t":"2026-10-20T17:30:00Z","v":4493,"vw":58.03267},{"c":58.025,"h":58.0484,"l":58.01,"n":8,"o":58.0484,"t":"2026-10-20T17:35:00Z","v":773,"vw":58.038379},{"c":58.04,"h":58.04,"l":58,"n":25,"o":58.025,"t":"2026-10-20T17:40:00Z","v":2518,"vw":58.026},{"c":58.015,"h":58.0714,"l":58.015,"n":99,"o":58.04,"t":"2026-10-20T17:45:00Z","v":16155,"vw":58.045156},{"c":58.01,"h":58.025,"l":58.01,"n":37,"o":58.025,"t":"2026-10-20T17:50:00Z","v":1804,"vw":58.020433},{"c":58.02,"h":58.035,"l":57.97,"n":33,"o":58.035,"t":"2026-10-20T17:55:00Z","v":3061,"vw":58.016129},{"c":58.08,"h":58.08,"l":58.035,"n":54,"o":58.035,"t":"2026-10-20T18:00:00Z","v":6150,"vw":58.059911},{"c":58.05,"h":58.1,"l":58.05,"n":7,"o":58.1,"t":"2026-10-20T18:05:00Z","v":653,"vw":58.087222},{"c":58.055,"h":58.09,"l":58.05,"n":16,"o":58.05,"t":"2026-10-20T18:10:00Z","v":2618,"vw":58.057062},{"c":58.075,"h":58.075,"l":58.0652,"n":9,"o":58.0652,"t":"2026-10-20T18:15:00Z","v":1904,"vw":58.073564},{"c":58.03,"h":58.05,"l":58.03,"n":38,"o":58.05,"t":"2026-10-20T18:20:00Z","v":3842,"vw":58.044118},{"c":58,"h":58.01,"l":57.975,"n":37,"o":57.975,"t":"2026-10-20T18:25:00Z","v":2998,"vw":57.987543},{"c":58.005,"h":58.02,"l":57.98,"n":33,"o":57.99,"t":"2026-10-20T18:30:00Z","v":3028,"vw":57.9976},{"c":57.98,"h":58.03,"l":57.98,"n":16,"o":58.03,"t":"2026-10-20T18:35:00Z","v":1704,"vw":57.991424},{"c":57.99,"h":58,"l":57.96,"n":54,"o":57.99,"t":"2026-10-20T18:40:00Z","v":4138,"vw":57.977374},{"c":58.04,"h":58.05,"l":57.99,"n":34,"o":57.99,"t":"2026-10-20T18:45:00Z","v":1962,"vw":58.008538},{"c":58.01,"h":58.05,"l":57.98,"n":20,"o":58.02,"t":"2026-10-20T18:50:00Z","v":5354,"vw":57.9948},{"c":58,"h":58.05,"l":58,"n":43,"o":58.025,"t":"2026-10-20T18:55:00Z","v":4705,"vw":58.012118},{"c":58.05,"h":58.05,"l":58.03,"n":37,"o":58.04,"t":"2026-10-20T19:00:00Z","v":3875,"vw":58.039676},{"c":58.01,"h":58.075,"l":58.01,"n":80,"o":58.04,"t":"2026-10-20T19:05:00Z","v":8557,"vw":58.04527},{"c":58.025,"h":58.05,"l":58.01,"n":24,"o":58.01,"t":"2026-10-20T19:10:00Z","v":1251,"vw":58.041714},{"c":58.01,"h":58.05,"l":57.975,"n":68,"o":58.025,"t":"2026-10-20T19:15:00Z","v":7216,"vw":58.012894},{"c":58.005,"h":58.01,"l":57.99,"n":26,"o":58.01,"t":"2026-10-20T19:20:00Z","v":2959,"vw":57.997961},{"c":58.05,"h":58.05,"l":58.01,"n":54,"o":58.01,"t":"2026-10-20T19:25:00Z","v":4460,"vw":58.01876},{"c":58.06,"h":58.06,"l":58.01,"n":81,"o":58.01,"t":"2026-10-20T19:30:00Z","v":11715,"vw":58.043094},{"c":58.08,"h":58.08,"l":58.025,"n":105,"o":58.07,"t":"2026-10-20T19:35:00Z","v":11755,"vw":58.053988},{"c":58.1,"h":58.1,"l":58.05,"n":110,"o":58.06,"t":"2026-10-20T19:40:00Z","v":11545,"vw":58.070689},{"c":58.09,"h":58.09,"l":58.04,"n":82,"o":58.08,"t":"2026-10-20T19:45:00Z","v":5954,"vw":58.069729},{"c":58.085,"h":58.1,"l":58.055,"n":118,"o":58.06,"t":"2026-10-20T19:50:00Z","v":9063,"vw":58.075086},{"c":58.08,"h":58.11,"l":58.065,"n":394,"o":58.085,"t":"2026-10-20T19:55:00Z","v":32512,"vw":58.08201},{"c":58.06,"h":58.06,"l":58.06,"n":5,"o":58.06,"t":"2026-10-20T20:00:00Z","v":16798,"vw":58.06},{"c":58.17,"h":58.17,"l":58.17,"n":3,"o":58.17,"t":"2026-10-20T20:55:00Z","v":573,"vw":58.17},{"c":58.56,"h":58.71,"l":58.56,"n":35,"o":58.71,"t":"2026-10-21T13:30:00Z","v":5220,"vw":58.666597},{"c":58.4,"h":58.54,"l":58.4,"n":40,"o":58.53,"t":"2026-10-21T13:35:00Z","v":2919,"vw":58.479698},{"c":58.48,"h":58.4925,"l":58.41,"n":81,"o":58.425,"t":"2026-10-21T13:40:00Z","v":4606,"vw":58.443562},{"c":58.51,"h":58.55,"l":58.47,"n":51,"o":58.47,"t":"2026-10-21T13:45:00Z","v":7545,"vw":58.521061},{"c":58.445,"h":58.53,"l":58.445,"n":43,"o":58.5,"t":"2026-10-21T13:50:00Z","v":2261,"vw":58.493871},{"c":58.47,"h":58.5,"l":58.47,"n":50,"o":58.5,"t":"2026-10-21T13:55:00Z","v":3005,"vw":58.484895},{"c":58.48,"h":58.485,"l":58.46,"n":21,"o":58.46,"t":"2026-10-21T14:00:00Z","v":762,"vw":58.475511},{"c":58.39,"h":58.465,"l":58.37,"n":47,"o":58.46,"t":"2026-10-21T14:05:00Z","v":4886,"vw":58.424497},{"c":58.485,"h":58.485,"l":58.4075,"n":20,"o":58.4075,"t":"2026-10-21T14:10:00Z","v":2714,"vw":58.445839},{"c":58.41,"h":58.4625,"l":58.375,"n":26,"o":58.4625,"t":"2026-10-21T14:15:00Z","v":1467,"vw":58.424979},{"c":58.38,"h":58.38,"l":58.37,"n":13,"o":58.37,"t":"2026-10-21T14:20:00Z","v":881,"vw":58.378079},{"c":58.48,"h":58.49,"l":58.41,"n":119,"o":58.42,"t":"2026-10-21T14:25:00Z","v":11257,"vw":58.446587},{"c":58.49,"h":58.52,"l":58.43,"n":37,"o":58.49,"t":"2026-10-21T14:30:00Z","v":1796,"vw":58.498182},{"c":58.385,"h":58.48,"l":58.385,"n":14,"o":58.45,"t":"2026-10-21T14:35:00Z","v":679,"vw":58.445},{"c":58.43,"h":58.44,"l":58.43,"n":21,"o":58.44,"t":"2026-10-21T14:40:00Z","v":1052,"vw":58.435516},{"c":58.415,"h":58.415,"l":58.415,"n":5,"o":58.415,"t":"2026-10-21T14:45:00Z","v":210,"vw":58.415},{"c":58.34,"h":58.38,"l":58.34,"n":20,"o":58.38,"t":"2026-10-21T14:50:00Z","v":2612,"vw":58.355121},{"c":58.27,"h":58.29,"l":58.27,"n":49,"o":58.29,"t":"2026-10-21T14:55:00Z","v":3327,"vw":58.284444},{"c":58.28,"h":58.28,"l":58.28,"n":3,"o":58.28,"t":"2026-10-21T15:00:00Z","v":109,"vw":58.28},{"c":58.34,"h":58.34,"l":58.3,"n":11,"o":58.3,"t":"2026-10-21T15:05:00Z","v":392,"vw":58.320488},{"c":58.4,"h":58.4,"l":58.325,"n":36,"o":58.33,"t":"2026-10-21T15:10:00Z","v":2281,"vw":58.355347},{"c":58.36,"h":58.39,"l":58.345,"n":21,"o":58.345,"t":"2026-10-21T15:15:00Z","v":1993,"vw":58.360825},{"c":58.4,"h":58.4,"l":58.36,"n":44,"o":58.37,"t":"2026-10-21T15:20:00Z","v":2271,"vw":58.372615},{"c":58.48,"h":58.48,"l":58.4,"n":126,"o":58.4,"t":"2026-10-21T15:25:00Z","v":10157,"vw":58.425502},{"c":58.47,"h":58.48,"l":58.455,"n":27,"o":58.455,"t":"2026-10-21T15:30:00Z","v":915,"vw":58.474616},{"c":58.53,"h":58.53,"l":58.485,"n":14,"o":58.485,"t":"2026-10-21T15:35:00Z","v":478,"vw":58.509688},{"c":58.445,"h":58.53,"l":58.445,"n":23,"o":58.53,"t":"2026-10-21T15:40:00Z","v":1346,"vw":58.492991},{"c":58.5,"h":58.52,"l":58.49,"n":32,"o":58.52,"t":"2026-10-21T15:45:00Z","v":1727,"vw":58.497727},{"c":58.42,"h":58.5,"l":58.42,"n":24,"o":58.5,"t":"2026-10-21T15:50:00Z","v":1718,"vw":58.46867},{"c":58.425,"h":58.46,"l":58.4,"n":12,"o":58.46,"t":"2026-10-21T15:55:00Z","v":1093,"vw":58.444977},{"c":58.43,"h":58.47,"l":58.43,"n":29,"o":58.44,"t":"2026-10-21T16:00:00Z","v":1238,"vw":58.443495},{"c":58.375,"h":58.42,"l":58.375,"n":11,"o":58.41,"t":"2026-10-21T16:05:00Z","v":864,"vw":58.406806},{"c":58.42,"h":58.42,"l":58.395,"n":20,"o":58.4,"t":"2026-10-21T16:10:00Z","v":1253,"vw":58.406548},{"c":58.46,"h":58.46,"l":58.43,"n":35,"o":58.43,"t":"2026-10-21T16:15:00Z","v":1740,"vw":58.441776},{"c":58.435,"h":58.435,"l":58.435,"n":2,"o":58.435,"t":"2026-10-21T16:20:00Z","v":218,"vw":58.435},{"c":58.43,"h":58.47,"l":58.42,"n":38,"o":58.425,"t":"2026-10-21T16:25:00Z","v":1833,"vw":58.442239},{"c":58.45,"h":58.48,"l":58.44,"n":36,"o":58.44,"t":"2026-10-21T16:30:00Z","v":6981,"vw":58.449664},{"c":58.52,"h":58.52,"l":58.44,"n":45,"o":58.44,"t":"2026-10-21T16:35:00Z","v":3360,"vw":58.494181},{"c":58.605,"h":58.605,"l":58.54,"n":44,"o":58.585,"t":"2026-10-21T16:40:00Z","v":2224,"vw":58.57838},{"c":58.525,"h":58.525,"l":58.465,"n":15,"o":58.465,"t":"2026-10-21T16:45:00Z","v":817,"vw":58.497881},{"c":58.42,"h":58.495,"l":58.42,"n":8,"o":58.495,"t":"2026-10-21T16:50:00Z","v":301,"vw":58.46488},{"c":58.515,"h":58.515,"l":58.48,"n":19,"o":58.48,"t":"2026-10-21T16:55:00Z","v":1003,"vw":58.510625},{"c":58.465,"h":58.485,"l":58.4301,"n":16,"o":58.4301,"t":"2026-10-21T17:00:00Z","v":1084,"vw":58.461939},{"c":58.5,"h":58.5,"l":58.47,"n":47,"o":58.49,"t":"2026-10-21T17:05:00Z","v":5107,"vw":58.48694},{"c":58.48,"h":58.48,"l":58.48,"n":6,"o":58.48,"t":"2026-10-21T17:10:00Z","v":271,"vw":58.48},{"c":58.5399,"h":58.5399,"l":58.5075,"n":8,"o":58.5075,"t":"2026-10-21T17:15:00Z","v":367,"vw":58.5237},{"c":58.515,"h":58.515,"l":58.49,"n":41,"o":58.515,"t":"2026-10-21T17:20:00Z","v":3011,"vw":58.514},{"c":58.515,"h":58.52,"l":58.49,"n":24,"o":58.515,"t":"2026-10-21T17:25:00Z","v":1571,"vw":58.503991},{"c":58.475,"h":58.49,"l":58.475,"n":26,"o":58.49,"t":"2026-10-21T17:30:00Z","v":2497,"vw":58.48565},{"c":58.475,"h":58.475,"l":58.475,"n":22,"o":58.475,"t":"2026-10-21T17:35:00Z","v":761,"vw":58.475},{"c":58.5,"h":58.52,"l":58.475,"n":29,"o":58.51,"t":"2026-10-21T17:40:00Z","v":1480,"vw":58.495242},{"c":58.5,"h":58.5,"l":58.5,"n":40,"o":58.5,"t":"2026-10-21T17:45:00Z","v":2886,"vw":58.5},{"c":58.49,"h":58.52,"l":58.49,"n":34,"o":58.52,"t":"2026-10-21T17:50:00Z","v":2709,"vw":58.502086},{"c":58.5,"h":58.51,"l":58.495,"n":32,"o":58.495,"t":"2026-10-21T17:55:00Z","v":1567,"vw":58.500417},{"c":58.475,"h":58.5,"l":58.46,"n":37,"o":58.5,"t":"2026-10-21T18:00:00Z","v":3576,"vw":58.486311},{"c":58.47,"h":58.47,"l":58.45,"n":8,"o":58.47,"t":"2026-10-21T18:05:00Z","v":419,"vw":58.464599},{"c":58.48,"h":58.48,"l":58.47,"n":48,"o":58.47,"t":"2026-10-21T18:10:00Z","v":3375,"vw":58.478301},{"c":58.5,"h":58.5,"l":58.5,"n":17,"o":58.5,"t":"2026-10-21T18:15:00Z","v":749,"vw":58.5},{"c":58.475,"h":58.49,"l":58.47,"n":8,"o":58.47,"t":"2026-10-21T18:20:00Z","v":856,"vw":58.473503},{"c":58.48,"h":58.49,"l":58.475,"n":44,"o":58.475,"t":"2026-10-21T18:25:00Z","v":3997,"vw":58.47983},{"c":58.475,"h":58.475,"l":58.475,"n":7,"o":58.475,"t":"2026-10-21T18:30:00Z","v":374,"vw":58.475},{"c":58.475,"h":58.475,"l":58.475,"n":3,"o":58.475,"t":"2026-10-21T18:35:00Z","v":171,"vw":58.475},{"c":58.485,"h":58.49,"l":58.48,"n":41,"o":58.49,"t":"2026-10-21T18:40:00Z","v":2664,"vw":58.484714},{"c":58.4,"h":58.48,"l":58.395,"n":125,"o":58.48,"t":"2026-10-21T18:45:00Z","v":7018,"vw":58.433984},{"c":58.35,"h":58.38,"l":58.3,"n":98,"o":58.36,"t":"2026-10-21T18:50:00Z","v":14896,"vw":58.360423},{"c":58.245,"h":58.345,"l":58.245,"n":54,"o":58.345,"t":"2026-10-21T18:55:00Z","v":3899,"vw":58.29333},{"c":58.12,"h":58.25,"l":58.1,"n":77,"o":58.25,"t":"2026-10-21T19:00:00Z","v":4023,"vw":58.178935},{"c":58.19,"h":58.2,"l":58.1475,"n":62,"o":58.16,"t":"2026-10-21T19:05:00Z","v":3673,"vw":58.186795},{"c":58.215,"h":58.215,"l":58.145,"n":23,"o":58.145,"t":"2026-10-21T19:10:00Z","v":1219,"vw":58.19008},{"c":58.215,"h":58.28,"l":58.215,"n":37,"o":58.22,"t":"2026-10-21T19:15:00Z","v":1440,"vw":58.228319},{"c":58.23,"h":58.25,"l":58.23,"n":23,"o":58.25,"t":"2026-10-21T19:20:00Z","v":648,"vw":58.243333},{"c":58.325,"h":58.325,"l":58.27,"n":69,"o":58.27,"t":"2026-10-21T19:25:00Z","v":4501,"vw":58.309586},{"c":58.27,"h":58.36,"l":58.27,"n":60,"o":58.345,"t":"2026-10-21T19:30:00Z","v":2683,"vw":58.342627},{"c":58.38,"h":58.38,"l":58.32,"n":71,"o":58.35,"t":"2026-10-21T19:35:00Z","v":5321,"vw":58.357032},{"c":58.38,"h":58.38,"l":58.37,"n":13,"o":58.37,"t":"2026-10-21T19:40:00Z","v":942,"vw":58.376716},{"c":58.49,"h":58.49,"l":58.42,"n":76,"o":58.42,"t":"2026-10-21T19:45:00Z","v":5334,"vw":58.460774},{"c":58.445,"h":58.455,"l":58.435,"n":35,"o":58.45,"t":"2026-10-21T19:50:00Z","v":990,"vw":58.446667},{"c":58.455,"h":58.48,"l":58.34,"n":366,"o":58.435,"t":"2026-10-21T19:55:00Z","v":29851,"vw":58.435486},{"c":58.41,"h":58.41,"l":58.41,"n":5,"o":58.41,"t":"2026-10-21T20:00:00Z","v":3939,"vw":58.41},{"c":58.88,"h":58.88,"l":58.31,"n":14,"o":58.88,"t":"2026-10-21T21:25:00Z","v":4280,"vw":58.785},{"c":58.88,"h":58.88,"l":58.88,"n":8,"o":58.88,"t":"2026-10-21T21:30:00Z","v":650,"vw":58.88},{"c":57.74,"h":57.74,"l":57.74,"n":1,"o":57.74,"t":"2026-10-22T13:25:00Z","v":565,"vw":57.74},{"c":57.86,"h":57.86,"l":57.53,"n":33,"o":57.67,"t":"2026-10-22T13:30:00Z","v":5944,"vw":57.675672},{"c":57.73,"h":57.73,"l":57.73,"n":5,"o":57.73,"t":"2026-10-22T13:35:00Z","v":327,"vw":57.73},{"c":57.74,"h":57.74,"l":57.74,"n":15,"o":57.74,"t":"2026-10-22T13:45:00Z","v":817,"vw":57.74},{"c":57.695,"h":57.73,"l":57.67,"n":29,"o":57.68,"t":"2026-10-22T13:50:00Z","v":1274,"vw":57.690577},{"c":57.69,"h":57.74,"l":57.69,"n":12,"o":57.69,"t":"2026-10-22T13:55:00Z","v":563,"vw":57.7125},{"c":57.665,"h":57.75,"l":57.665,"n":21,"o":57.75,"t":"2026-10-22T14:00:00Z","v":784,"vw":57.686553},{"c":57.63,"h":57.65,"l":57.575,"n":20,"o":57.65,"t":"2026-10-22T14:05:00Z","v":1076,"vw":57.635795},{"c":57.51,"h":57.64,"l":57.5,"n":136,"o":57.64,"t":"2026-10-22T14:10:00Z","v":16992,"vw":57.572049},{"c":57.5381,"h":57.5381,"l":57.49,"n":14,"o":57.49,"t":"2026-10-22T14:15:00Z","v":1923,"vw":57.520329},{"c":57.525,"h":57.525,"l":57.485,"n":31,"o":57.49,"t":"2026-10-22T14:20:00Z","v":1212,"vw":57.497959},{"c":57.47,"h":57.5,"l":57.45,"n":9,"o":57.45,"t":"2026-10-22T14:25:00Z","v":536,"vw":57.4675},{"c":57.39,"h":57.45,"l":57.39,"n":15,"o":57.45,"t":"2026-10-22T14:30:00Z","v":864,"vw":57.441241},{"c":57.33,"h":57.36,"l":57.29,"n":46,"o":57.3501,"t":"2026-10-22T14:35:00Z","v":2801,"vw":57.320205},{"c":57.3,"h":57.3,"l":57.295,"n":5,"o":57.295,"t":"2026-10-22T14:40:00Z","v":239,"vw":57.2975},{"c":57.365,"h":57.365,"l":57.27,"n":32,"o":57.31,"t":"2026-10-22T14:45:00Z","v":1953,"vw":57.297415},{"c":57.35,"h":57.39,"l":57.34,"n":12,"o":57.39,"t":"2026-10-22T14:50:00Z","v":719,"vw":57.361429},{"c":57.375,"h":57.38,"l":57.315,"n":43,"o":57.34,"t":"2026-10-22T14:55:00Z","v":2063,"vw":57.341975},{"c":57.31,"h":57.42,"l":57.3053,"n":27,"o":57.42,"t":"2026-10-22T15:00:00Z","v":1854,"vw":57.334734},{"c":57.35,"h":57.39,"l":57.31,"n":25,"o":57.31,"t":"2026-10-22T15:05:00Z","v":2001,"vw":57.348909},{"c":57.31,"h":57.38,"l":57.31,"n":47,"o":57.37,"t":"2026-10-22T15:10:00Z","v":9649,"vw":57.330838},{"c":57.35,"h":57.35,"l":57.28,"n":48,"o":57.345,"t":"2026-10-22T15:15:00Z","v":3935,"vw":57.325796},{"c":57.355,"h":57.405,"l":57.355,"n":32,"o":57.39,"t":"2026-10-22T15:20:00Z","v":2115,"vw":57.382241},{"c":57.31,"h":57.37,"l":57.31,"n":63,"o":57.37,"t":"2026-10-22T15:25:00Z","v":2927,"vw":57.338007},{"c":57.29,"h":57.305,"l":57.26,"n":51,"o":57.305,"t":"2026-10-22T15:30:00Z","v":3446,"vw":57.29067},{"c":57.28,"h":57.285,"l":57.22,"n":29,"o":57.26,"t":"2026-10-22T15:35:00Z","v":1598,"vw":57.25857},{"c":57.23,"h":57.29,"l":57.205,"n":31,"o":57.23,"t":"2026-10-22T15:40:00Z","v":2070,"vw":57.231278},{"c":57.31,"h":57.31,"l":57.25,"n":9,"o":57.25,"t":"2026-10-22T15:45:00Z","v":974,"vw":57.270044},{"c":57.315,"h":57.35,"l":57.315,"n":35,"o":57.32,"t":"2026-10-22T15:50:00Z","v":1823,"vw":57.328389},{"c":57.41,"h":57.41,"l":57.315,"n":14,"o":57.315,"t":"2026-10-22T15:55:00Z","v":644,"vw":57.3675},{"c":57.43,"h":57.46,"l":57.385,"n":43,"o":57.385,"t":"2026-10-22T16:00:00Z","v":2968,"vw":57.423338},{"c":57.44,"h":57.45,"l":57.39,"n":11,"o":57.39,"t":"2026-10-22T16:05:00Z","v":1177,"vw":57.431819},{"c":57.445,"h":57.45,"l":57.445,"n":16,"o":57.45,"t":"2026-10-22T16:10:00Z","v":707,"vw":57.446},{"c":57.47,"h":57.48,"l":57.46,"n":22,"o":57.46,"t":"2026-10-22T16:15:00Z","v":1363,"vw":57.471346},{"c":57.49,"h":57.5,"l":57.43,"n":31,"o":57.44,"t":"2026-10-22T16:20:00Z","v":2052,"vw":57.47684},{"c":57.4775,"h":57.51,"l":57.47,"n":8,"o":57.47,"t":"2026-10-22T16:25:00Z","v":810,"vw":57.483125},{"c":57.46,"h":57.49,"l":57.46,"n":11,"o":57.49,"t":"2026-10-22T16:30:00Z","v":723,"vw":57.471605},{"c":57.5,"h":57.51,"l":57.46,"n":31,"o":57.46,"t":"2026-10-22T16:35:00Z","v":3717,"vw":57.472261},{"c":57.43,"h":57.45,"l":57.43,"n":21,"o":57.45,"t":"2026-10-22T16:40:00Z","v":1141,"vw":57.43625},{"c":57.41,"h":57.41,"l":57.39,"n":5,"o":57.39,"t":"2026-10-22T16:45:00Z","v":348,"vw":57.4},{"c":57.41,"h":57.44,"l":57.38,"n":25,"o":57.38,"t":"2026-10-22T16:50:00Z","v":1669,"vw":57.420769},{"c":57.475,"h":57.505,"l":57.435,"n":31,"o":57.435,"t":"2026-10-22T16:55:00Z","v":1924,"vw":57.469148},{"c":57.425,"h":57.47,"l":57.425,"n":17,"o":57.47,"t":"2026-10-22T17:00:00Z","v":1139,"vw":57.444602},{"c":57.39,"h":57.44,"l":57.39,"n":18,"o":57.44,"t":"2026-10-22T17:05:00Z","v":1312,"vw":57.420055},{"c":57.4,"h":57.45,"l":57.385,"n":42,"o":57.39,"t":"2026-10-22T17:10:00Z","v":2894,"vw":57.409656},{"c":57.48,"h":57.48,"l":57.45,"n":35,"o":57.45,"t":"2026-10-22T17:15:00Z","v":2264,"vw":57.458186},{"c":57.54,"h":57.54,"l":57.43,"n":34,"o":57.46,"t":"2026-10-22T17:20:00Z","v":1122,"vw":57.485},{"c":57.475,"h":57.52,"l":57.475,"n":11,"o":57.52,"t":"2026-10-22T17:25:00Z","v":1055,"vw":57.4835},{"c":57.46,"h":57.52,"l":57.46,"n":7,"o":57.475,"t":"2026-10-22T17:30:00Z","v":951,"vw":57.499444},{"c":57.52,"h":57.52,"l":57.52,"n":3,"o":57.52,"t":"2026-10-22T17:35:00Z","v":5878,"vw":57.52},{"c":57.455,"h":57.48,"l":57.44,"n":14,"o":57.47,"t":"2026-10-22T17:40:00Z","v":1057,"vw":57.463267},{"c":57.47,"h":57.51,"l":57.47,"n":21,"o":57.5,"t":"2026-10-22T17:45:00Z","v":2318,"vw":57.491363},{"c":57.3811,"h":57.46,"l":57.3811,"n":18,"o":57.46,"t":"2026-10-22T17:50:00Z","v":1445,"vw":57.432268},{"c":57.46,"h":57.46,"l":57.44,"n":18,"o":57.45,"t":"2026-10-22T17:55:00Z","v":601,"vw":57.44875},{"c":57.41,"h":57.45,"l":57.4,"n":13,"o":57.45,"t":"2026-10-22T18:00:00Z","v":893,"vw":57.426563},{"c":57.49,"h":57.49,"l":57.42,"n":55,"o":57.42,"t":"2026-10-22T18:05:00Z","v":815,"vw":57.465},{"c":57.485,"h":57.485,"l":57.44,"n":41,"o":57.445,"t":"2026-10-22T18:10:00Z","v":2456,"vw":57.453457},{"c":57.51,"h":57.51,"l":57.455,"n":41,"o":57.46,"t":"2026-10-22T18:15:00Z","v":2532,"vw":57.47844},{"c":57.485,"h":57.485,"l":57.485,"n":5,"o":57.485,"t":"2026-10-22T18:20:00Z","v":234,"vw":57.485},{"c":57.485,"h":57.505,"l":57.47,"n":19,"o":57.5,"t":"2026-10-22T18:25:00Z","v":1455,"vw":57.481752},{"c":57.44,"h":57.485,"l":57.44,"n":21,"o":57.485,"t":"2026-10-22T18:30:00Z","v":1485,"vw":57.452845},{"c":57.395,"h":57.45,"l":57.395,"n":21,"o":57.435,"t":"2026-10-22T18:35:00Z","v":2539,"vw":57.442678},{"c":57.465,"h":57.465,"l":57.4205,"n":8,"o":57.455,"t":"2026-10-22T18:40:00Z","v":688,"vw":57.441083},{"c":57.44,"h":57.465,"l":57.43,"n":58,"o":57.465,"t":"2026-10-22T18:45:00Z","v":2970,"vw":57.442334},{"c":57.42,"h":57.42,"l":57.42,"n":9,"o":57.42,"t":"2026-10-22T18:50:00Z","v":427,"vw":57.42},{"c":57.45,"h":57.46,"l":57.42,"n":21,"o":57.435,"t":"2026-10-22T18:55:00Z","v":1526,"vw":57.433106},{"c":57.4,"h":57.43,"l":57.38,"n":49,"o":57.41,"t":"2026-10-22T19:00:00Z","v":3683,"vw":57.411188},{"c":57.43,"h":57.43,"l":57.4,"n":17,"o":57.4,"t":"2026-10-22T19:05:00Z","v":1001,"vw":57.407857},{"c":57.445,"h":57.47,"l":57.39,"n":34,"o":57.39,"t":"2026-10-22T19:10:00Z","v":2168,"vw":57.409877},{"c":57.45,"h":57.47,"l":57.445,"n":45,"o":57.445,"t":"2026-10-22T19:20:00Z","v":3200,"vw":57.460464},{"c":57.46,"h":57.46,"l":57.42,"n":40,"o":57.45,"t":"2026-10-22T19:25:00Z","v":1839,"vw":57.440986},{"c":57.44,"h":57.46,"l":57.415,"n":31,"o":57.46,"t":"2026-10-22T19:30:00Z","v":2015,"vw":57.445333},{"c":57.41,"h":57.44,"l":57.41,"n":47,"o":57.43,"t":"2026-10-22T19:35:00Z","v":2952,"vw":57.426136},{"c":57.415,"h":57.43,"l":57.385,"n":100,"o":57.42,"t":"2026-10-22T19:40:00Z","v":11877,"vw":57.403365},{"c":57.385,"h":57.42,"l":57.37,"n":54,"o":57.415,"t":"2026-10-22T19:45:00Z","v":5321,"vw":57.404255},{"c":57.48,"h":57.505,"l":57.3625,"n":169,"o":57.3625,"t":"2026-10-22T19:50:00Z","v":14582,"vw":57.459218},{"c":57.48,"h":57.52,"l":57.44,"n":279,"o":57.48,"t":"2026-10-22T19:55:00Z","v":16817,"vw":57.480733},{"c":57.51,"h":57.51,"l":57.51,"n":6,"o":57.51,"t":"2026-10-22T20:00:00Z","v":4460,"vw":57.51},{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-10-22T21:15:00Z","v":100,"vw":57.48}],"history":[{"c":34.28,"h":34.51,"l":34.19,"n":1642,"o":34.48,"t":"2024-10-21T04:00:00Z","v":174063,"vw":34.265712},{"c":34.13,"h":34.14,"l":33.9,"n":811,"o":33.94,"t":"2024-10-22T04:00:00Z","v":105108,"vw":34.040436},{"c":34.07,"h":34.13,"l":33.94,"n":1432,"o":33.97,"t":"2024-10-23T04:00:00Z","v":355072,"vw":34.086647},{"c":34.18,"h":34.31,"l":34,"n":1558,"o":34.27,"t":"2024-10-24T04:00:00Z","v":189443,"vw":34.075762},{"c":33.87,"h":34.17,"l":33.85,"n":4362,"o":34.17,"t":"2024-10-25T04:00:00Z","v":910098,"vw":34.018763},{"c":34.29,"h":34.33,"l":34.07,"n":1171,"o":34.1,"t":"2024-10-28T04:00:00Z","v":172148,"vw":34.283381},{"c":33.87,"h":34.04,"l":33.77,"n":1714,"o":33.98,"t":"2024-10-29T04:00:00Z","v":212555,"vw":33.865799},{"c":33.89,"h":33.995,"l":33.63,"n":1357,"o":33.64,"t":"2024-10-30T04:00:00Z","v":87281,"vw":33.912022},{"c":33.92,"h":34,"l":33.74,"n":1850,"o":33.98,"t":"2024-10-31T04:00:00Z","v":600670,"vw":33.97995},{"c":34.27,"h":34.44,"l":34.24,"n":1417,"o":34.36,"t":"2024-11-01T04:00:00Z","v":653392,"vw":34.358067},{"c":34.36,"h":34.7,"l":34.35,"n":1135,"o":34.66,"t":"2024-11-04T05:00:00Z","v":606127,"vw":34.644525},{"c":34.71,"h":34.78,"l":34.5,"n":1919,"o":34.58,"t":"2024-11-05T05:00:00Z","v":175426,"vw":34.651921},{"c":32.99,"h":33.02,"l":32.75,"n":1989,"o":32.93,"t":"2024-11-06T05:00:00Z","v":186451,"vw":32.913594},{"c":33.44,"h":33.605,"l":33.31,"n":3447,"o":33.52,"t":"2024-11-07T05:00:00Z","v":448127,"vw":33.42503},{"c":33.09,"h":33.25,"l":32.9,"n":1365,"o":33.25,"t":"2024-11-08T05:00:00Z","v":409848,"vw":32.953201},{"c":32.95,"h":33.095,"l":32.905,"n":1702,"o":33.06,"t":"2024-11-11T05:00:00Z","v":134144,"vw":32.966973},{"c":32.35,"h":32.7,"l":32.12,"n":2610,"o":32.7,"t":"2024-11-12T05:00:00Z","v":299298,"vw":32.336057},{"c":32.11,"h":32.27,"l":31.89,"n":1999,"o":32.27,"t":"2024-11-13T05:00:00Z","v":210054,"vw":32.11537},{"c":32.35,"h":32.62,"l":32.31,"n":1286,"o":32.47,"t":"2024-11-14T05:00:00Z","v":459143,"vw":32.361983},{"c":32.85,"h":32.89,"l":32.76,"n":1106,"o":32.83,"t":"2024-11-15T05:00:00Z","v":93105,"vw":32.82915},{"c":33.07,"h":33.13,"l":32.77,"n":2339,"o":32.8,"t":"2024-11-18T05:00:00Z","v":854395,"vw":33.046379},{"c":32.83,"h":32.92,"l":32.505,"n":1189,"o":32.54,"t":"2024-11-19T05:00:00Z","v":520065,"vw":32.874193},{"c":32.81,"h":32.82,"l":32.515,"n":1532,"o":32.7534,"t":"2024-11-20T05:00:00Z","v":158973,"vw":32.680488},{"c":32.57,"h":32.67,"l":32.455,"n":2419,"o":32.61,"t":"2024-11-21T05:00:00Z","v":259115,"vw":32.561904},{"c":32.43,"h":32.45,"l":32.22,"n":1848,"o":32.23,"t":"2024-11-22T05:00:00Z","v":207953,"vw":32.360744},{"c":32.76,"h":33.03,"l":32.65,"n":1653,"o":33.01,"t":"2024-11-25T05:00:00Z","v":181180,"vw":32.864954},{"c":32.46,"h":32.715,"l":32.41,"n":1966,"o":32.68,"t":"2024-11-26T05:00:00Z","v":374588,"vw":32.566162},{"c":32.71,"h":32.79,"l":32.53,"n":2559,"o":32.57,"t":"2024-11-27T05:00:00Z","v":824226,"vw":32.64247},{"c":32.73,"h":32.82,"l":32.52,"n":604,"o":32.54,"t":"2024-11-29T05:00:00Z","v":50048,"vw":32.670187},{"c":32.77,"h":32.81,"l":32.44,"n":2739,"o":32.8,"t":"2024-12-02T05:00:00Z","v":696706,"vw":32.530176},{"c":33.1,"h":33.27,"l":33.01,"n":2795,"o":33.14,"t":"2024-12-03T05:00:00Z","v":402027,"vw":33.132351},{"c":33.2,"h":33.37,"l":33.085,"n":1335,"o":33.23,"t":"2024-12-04T05:00:00Z","v":1918299,"vw":33.219907},{"c":33.9,"h":33.95,"l":33.78,"n":3023,"o":33.8,"t":"2024-12-05T05:00:00Z","v":367425,"vw":33.891961},{"c":33.68,"h":33.96,"l":33.62,"n":915,"o":33.96,"t":"2024-12-06T05:00:00Z","v":78232,"vw":33.731434},{"c":33.43,"h":33.79,"l":33.415,"n":968,"o":33.75,"t":"2024-12-09T05:00:00Z","v":99493,"vw":33.599388},{"c":33.35,"h":33.5,"l":33.29,"n":1526,"o":33.49,"t":"2024-12-10T05:00:00Z","v":199154,"vw":33.335618},{"c":32.89,"h":33.02,"l":32.79,"n":1477,"o":33.02,"t":"2024-12-11T05:00:00Z","v":157535,"vw":32.869131},{"c":32.7,"h":33.01,"l":32.69,"n":1259,"o":32.83,"t":"2024-12-12T05:00:00Z","v":213805,"vw":32.792171},{"c":32.82,"h":32.87,"l":32.7,"n":1106,"o":32.87,"t":"2024-12-13T05:00:00Z","v":92416,"vw":32.788509},{"c":32.84,"h":32.915,"l":32.6752,"n":2552,"o":32.7,"t":"2024-12-16T05:00:00Z","v":238018,"vw":32.856317},{"c":31.51,"h":31.62,"l":31.4501,"n":1783,"o":31.59,"t":"2024-12-17T05:00:00Z","v":310831,"vw":31.529786},{"c":30.72,"h":31.67,"l":30.69,"n":2764,"o":31.51,"t":"2024-12-18T05:00:00Z","v":276698,"vw":31.103741},{"c":30.65,"h":30.82,"l":30.59,"n":2354,"o":30.82,"t":"2024-12-19T05:00:00Z","v":227486,"vw":30.678617},{"c":30.77,"h":31.005,"l":30.54,"n":2157,"o":30.57,"t":"2024-12-20T05:00:00Z","v":259917,"vw":30.808277},{"c":30.85,"h":30.92,"l":30.64,"n":1425,"o":30.72,"t":"2024-12-23T05:00:00Z","v":160357,"vw":30.813105},{"c":31.04,"h":31.075,"l":30.8,"n":1173,"o":30.86,"t":"2024-12-24T05:00:00Z","v":94202,"vw":31.003977},{"c":31.16,"h":31.2203,"l":31,"n":1538,"o":31,"t":"2024-12-26T05:00:00Z","v":124951,"vw":31.143732},{"c":31.02,"h":31.105,"l":30.93,"n":863,"o":30.96,"t":"2024-12-27T05:00:00Z","v":218665,"vw":31.060963},{"c":31.04,"h":31.125,"l":30.91,"n":1256,"o":31.05,"t":"2024-12-30T05:00:00Z","v":85629,"vw":31.03265},{"c":31.05,"h":31.3,"l":30.95,"n":1492,"o":31.3,"t":"2024-12-31T05:00:00Z","v":123638,"vw":31.119565},{"c":30.96,"h":31.15,"l":30.885,"n":2289,"o":31.08,"t":"2025-01-02T05:00:00Z","v":175900,"vw":30.962243},{"c":31.22,"h":31.225,"l":31.09,"n":1440,"o":31.21,"t":"2025-01-03T05:00:00Z","v":79824,"vw":31.184941},{"c":31.68,"h":31.9,"l":31.48,"n":2238,"o":31.52,"t":"2025-01-06T05:00:00Z","v":195453,"vw":31.739712},{"c":31.58,"h":31.99,"l":31.535,"n":988,"o":31.96,"t":"2025-01-07T05:00:00Z","v":341426,"vw":31.713271},{"c":31.53,"h":31.54,"l":31.24,"n":2788,"o":31.31,"t":"2025-01-08T05:00:00Z","v":281315,"vw":31.443053},{"c":31.1,"h":31.3884,"l":31.035,"n":2364,"o":31.32,"t":"2025-01-10T05:00:00Z","v":278851,"vw":31.143876},{"c":31.11,"h":31.11,"l":30.8401,"n":901,"o":30.88,"t":"2025-01-13T05:00:00Z","v":61507,"vw":31.001371},{"c":31.48,"h":31.52,"l":31.24,"n":2018,"o":31.27,"t":"2025-01-14T05:00:00Z","v":222295,"vw":31.40512},{"c":31.7,"h":31.92,"l":31.68,"n":1302,"o":31.85,"t":"2025-01-15T05:00:00Z","v":170993,"vw":31.765523},{"c":31.6,"h":31.71,"l":31.53,"n":1881,"o":31.62,"t":"2025-01-16T05:00:00Z","v":1059086,"vw":31.647024},{"c":31.76,"h":32.01,"l":31.76,"n":1182,"o":31.83,"t":"2025-01-17T05:00:00Z","v":115614,"vw":31.853886},{"c":32.32,"h":32.32,"l":32.09,"n":1629,"o":32.15,"t":"2025-01-21T05:00:00Z","v":360689,"vw":32.188686},{"c":31.98,"h":32.2,"l":31.975,"n":1816,"o":32.2,"t":"2025-01-22T05:00:00Z","v":158876,"vw":32.048433},{"c":32.47,"h":32.52,"l":32.175,"n":1045,"o":32.24,"t":"2025-01-23T05:00:00Z","v":97606,"vw":32.367109},{"c":32.52,"h":32.66,"l":32.48,"n":1362,"o":32.5,"t":"2025-01-24T05:00:00Z","v":94042,"vw":32.543947},{"c":32.81,"h":32.82,"l":32.635,"n":3611,"o":32.73,"t":"2025-01-27T05:00:00Z","v":341266,"vw":32.744385},{"c":32.94,"h":32.97,"l":32.7491,"n":1276,"o":32.93,"t":"2025-01-28T05:00:00Z","v":135319,"vw":32.892055},{"c":33.02,"h":33.155,"l":32.91,"n":956,"o":32.93,"t":"2025-01-29T05:00:00Z","v":82845,"vw":33.07241},{"c":33.38,"h":33.61,"l":33.28,"n":1399,"o":33.42,"t":"2025-01-30T05:00:00Z","v":135322,"vw":33.428778},{"c":32.99,"h":33.365,"l":32.895,"n":5041,"o":33.26,"t":"2025-01-31T05:00:00Z","v":473953,"vw":33.120061},{"c":32.35,"h":32.63,"l":32.05,"n":2963,"o":32.2,"t":"2025-02-03T05:00:00Z","v":262675,"vw":32.36223},{"c":33.17,"h":33.2,"l":32.87,"n":1888,"o":32.87,"t":"2025-02-04T05:00:00Z","v":171721,"vw":33.096778},{"c":33.91,"h":33.95,"l":33.73,"n":1141,"o":33.78,"t":"2025-02-05T05:00:00Z","v":91450,"vw":33.844506},{"c":34.11,"h":34.16,"l":34.01,"n":1640,"o":34.01,"t":"2025-02-06T05:00:00Z","v":99920,"vw":34.089255},{"c":33.82,"h":34.16,"l":33.715,"n":2665,"o":34.14,"t":"2025-02-07T05:00:00Z","v":242138,"vw":33.936269},{"c":33.94,"h":33.965,"l":33.79,"n":1226,"o":33.84,"t":"2025-02-10T05:00:00Z","v":241167,"vw":33.944848},{"c":34.25,"h":34.355,"l":34.085,"n":5297,"o":34.16,"t":"2025-02-11T05:00:00Z","v":447116,"vw":34.201895},{"c":34.89,"h":34.99,"l":34.51,"n":1960,"o":34.54,"t":"2025-02-12T05:00:00Z","v":158158,"vw":34.824117},{"c":34.93,"h":35.01,"l":34.63,"n":1742,"o":34.81,"t":"2025-02-13T05:00:00Z","v":352709,"vw":34.88629},{"c":35.19,"h":35.37,"l":35.19,"n":1426,"o":35.29,"t":"2025-02-14T05:00:00Z","v":118249,"vw":35.271383},{"c":35.53,"h":35.658,"l":35.4,"n":1210,"o":35.47,"t":"2025-02-18T05:00:00Z","v":93562,"vw":35.539768},{"c":34.91,"h":35.1783,"l":34.88,"n":3952,"o":35.12,"t":"2025-02-19T05:00:00Z","v":384760,"vw":34.915456},{"c":35.52,"h":35.555,"l":35.16,"n":8000,"o":35.35,"t":"2025-02-20T05:00:00Z","v":4613735,"vw":35.342103},{"c":35.2,"h":35.33,"l":35.095,"n":2495,"o":35.31,"t":"2025-02-21T05:00:00Z","v":269175,"vw":35.18253},{"c":35.46,"h":35.67,"l":35.35,"n":1314,"o":35.54,"t":"2025-02-24T05:00:00Z","v":161653,"vw":35.560003},{"c":36.15,"h":36.3,"l":35.975,"n":2330,"o":36.23,"t":"2025-02-25T05:00:00Z","v":303303,"vw":36.102837},{"c":36.29,"h":36.69,"l":36.261,"n":4297,"o":36.43,"t":"2025-02-26T05:00:00Z","v":673265,"vw":36.391849},{"c":35.81,"h":36.1486,"l":35.8,"n":2273,"o":36.06,"t":"2025-02-27T05:00:00Z","v":247487,"vw":35.929847},{"c":36.08,"h":36.31,"l":35.84,"n":5910,"o":36.2,"t":"2025-02-28T05:00:00Z","v":862613,"vw":36.069958},{"c":36.37,"h":36.86,"l":36.16,"n":3622,"o":36.74,"t":"2025-03-03T05:00:00Z","v":464213,"vw":36.60598},{"c":36.51,"h":36.87,"l":35.64,"n":2988,"o":35.94,"t":"2025-03-04T05:00:00Z","v":299043,"vw":36.092046},{"c":37.52,"h":37.57,"l":37.15,"n":2478,"o":37.15,"t":"2025-03-05T05:00:00Z","v":558066,"vw":37.396615},{"c":37.02,"h":37.6,"l":37.02,"n":2400,"o":37.03,"t":"2025-03-06T05:00:00Z","v":558191,"vw":37.246167},{"c":37.86,"h":37.955,"l":37.5,"n":2474,"o":37.5,"t":"2025-03-07T05:00:00Z","v":233311,"vw":37.790914},{"c":37.03,"h":37.348,"l":36.77,"n":2747,"o":37.23,"t":"2025-03-10T04:00:00Z","v":353020,"vw":37.080348},{"c":37.12,"h":37.3041,"l":36.77,"n":2513,"o":37.2,"t":"2025-03-11T04:00:00Z","v":281440,"vw":37.071633},{"c":36.95,"h":37.08,"l":36.755,"n":2867,"o":36.99,"t":"2025-03-12T04:00:00Z","v":179224,"vw":36.955645},{"c":36.99,"h":37.07,"l":36.84,"n":5388,"o":36.98,"t":"2025-03-13T04:00:00Z","v":1194052,"vw":36.945381},{"c":37.82,"h":37.835,"l":37.44,"n":2800,"o":37.49,"t":"2025-03-14T04:00:00Z","v":334056,"vw":37.721739},{"c":38.33,"h":38.37,"l":37.96,"n":2584,"o":37.96,"t":"2025-03-17T04:00:00Z","v":285581,"vw":38.192846},{"c":38.87,"h":38.955,"l":38.55,"n":3222,"o":38.6,"t":"2025-03-18T04:00:00Z","v":477439,"vw":38.792479},{"c":38.81,"h":38.97,"l":38.61,"n":2161,"o":38.73,"t":"2025-03-19T04:00:00Z","v":241217,"vw":38.785422},{"c":38.32,"h":38.36,"l":37.9701,"n":3011,"o":38.02,"t":"2025-03-20T04:00:00Z","v":504910,"vw":38.19321},{"c":38.44,"h":38.46,"l":38.27,"n":2643,"o":38.3,"t":"2025-03-21T04:00:00Z","v":236679,"vw":38.363682},{"c":38.17,"h":38.41,"l":38.04,"n":2871,"o":38.32,"t":"2025-03-24T04:00:00Z","v":1397148,"vw":38.165271},{"c":38.79,"h":38.79,"l":38.559,"n":1956,"o":38.7,"t":"2025-03-25T04:00:00Z","v":157817,"vw":38.7121},{"c":38.27,"h":38.67,"l":38.165,"n":2321,"o":38.59,"t":"2025-03-26T04:00:00Z","v":197306,"vw":38.418418},{"c":38.57,"h":38.72,"l":38.43,"n":1168,"o":38.48,"t":"2025-03-27T04:00:00Z","v":103162,"vw":38.560454},{"c":38.41,"h":38.515,"l":38.29,"n":1204,"o":38.46,"t":"2025-03-28T04:00:00Z","v":487370,"vw":38.391081},{"c":38.06,"h":38.15,"l":37.61,"n":1733,"o":37.74,"t":"2025-03-31T04:00:00Z","v":248560,"vw":37.918854},{"c":38.27,"h":38.445,"l":38.04,"n":2396,"o":38.19,"t":"2025-04-01T04:00:00Z","v":277670,"vw":38.24403},{"c":38.73,"h":38.76,"l":38.3,"n":3165,"o":38.3,"t":"2025-04-02T04:00:00Z","v":259110,"vw":38.622182},{"c":38.89,"h":39.3516,"l":38.8,"n":6417,"o":39.02,"t":"2025-04-03T04:00:00Z","v":770061,"vw":39.080272},{"c":35.74,"h":37.1201,"l":35.715,"n":5169,"o":36.94,"t":"2025-04-04T04:00:00Z","v":646540,"vw":36.212593},{"c":34.47,"h":35.76,"l":34.1,"n":12197,"o":34.37,"t":"2025-04-07T04:00:00Z","v":1481060,"vw":34.53737},{"c":34.15,"h":35.505,"l":33.85,"n":3893,"o":35.49,"t":"2025-04-08T04:00:00Z","v":389350,"vw":34.763958},{"c":37.05,"h":37.39,"l":34.46,"n":4712,"o":34.67,"t":"2025-04-09T04:00:00Z","v":572251,"vw":36.030514},{"c":36.89,"h":37.05,"l":36.01,"n":12677,"o":36.76,"t":"2025-04-10T04:00:00Z","v":2529866,"vw":36.624471},{"c":37.77,"h":37.92,"l":37.03,"n":3868,"o":37.17,"t":"2025-04-11T04:00:00Z","v":349586,"vw":37.518233},{"c":38.05,"h":38.24,"l":37.72,"n":5220,"o":37.78,"t":"2025-04-14T04:00:00Z","v":533460,"vw":38.002633},{"c":38.68,"h":38.85,"l":38.58,"n":1811,"o":38.71,"t":"2025-04-15T04:00:00Z","v":224572,"vw":38.739987},{"c":38.87,"h":39.24,"l":38.76,"n":4687,"o":38.99,"t":"2025-04-16T04:00:00Z","v":508904,"vw":38.97202},{"c":39.25,"h":39.52,"l":39.03,"n":5293,"o":39.09,"t":"2025-04-17T04:00:00Z","v":1226790,"vw":39.364374},{"c":39.13,"h":39.79,"l":38.9,"n":2067,"o":39.6,"t":"2025-04-21T04:00:00Z","v":272313,"vw":39.125722},{"c":40.14,"h":40.2058,"l":39.75,"n":3621,"o":39.86,"t":"2025-04-22T04:00:00Z","v":404814,"vw":40.055312},{"c":40.03,"h":40.33,"l":39.88,"n":7422,"o":40.07,"t":"2025-04-23T04:00:00Z","v":775684,"vw":40.096616},{"c":40.38,"h":40.41,"l":39.93,"n":2224,"o":39.95,"t":"2025-04-24T04:00:00Z","v":236753,"vw":40.202534},{"c":40.86,"h":40.875,"l":40.495,"n":2694,"o":40.54,"t":"2025-04-25T04:00:00Z","v":202226,"vw":40.755531},{"c":41.31,"h":41.33,"l":40.9287,"n":3220,"o":41,"t":"2025-04-28T04:00:00Z","v":330768,"vw":41.117079},{"c":41.12,"h":41.17,"l":41.0344,"n":1644,"o":41.08,"t":"2025-04-29T04:00:00Z","v":267672,"vw":41.122806},{"c":40.6,"h":40.7,"l":40.081,"n":3242,"o":40.26,"t":"2025-04-30T04:00:00Z","v":387347,"vw":40.461703},{"c":40.47,"h":40.88,"l":40.42,"n":6648,"o":40.88,"t":"2025-05-01T04:00:00Z","v":1618466,"vw":40.57794},{"c":40.85,"h":40.98,"l":40.7123,"n":2947,"o":40.78,"t":"2025-05-02T04:00:00Z","v":726476,"vw":40.884052},{"c":41.04,"h":41.22,"l":41.04,"n":2020,"o":41.22,"t":"2025-05-05T04:00:00Z","v":158225,"vw":41.092564},{"c":41.16,"h":41.3149,"l":41.04,"n":2433,"o":41.17,"t":"2025-05-06T04:00:00Z","v":504209,"vw":41.158158},{"c":41.17,"h":41.3,"l":41,"n":9357,"o":41.08,"t":"2025-05-07T04:00:00Z","v":921134,"vw":41.144762},{"c":40.73,"h":41.13,"l":40.69,"n":4955,"o":41.13,"t":"2025-05-08T04:00:00Z","v":536988,"vw":40.832055},{"c":41.04,"h":41.08,"l":40.9,"n":2189,"o":40.99,"t":"2025-05-09T04:00:00Z","v":246294,"vw":41.000769},{"c":40.69,"h":40.69,"l":40.395,"n":3586,"o":40.56,"t":"2025-05-12T04:00:00Z","v":356344,"vw":40.539601},{"c":41.15,"h":41.21,"l":40.935,"n":3971,"o":41.12,"t":"2025-05-13T04:00:00Z","v":1087769,"vw":41.15841},{"c":41.54,"h":41.615,"l":41.37,"n":3066,"o":41.38,"t":"2025-05-14T04:00:00Z","v":365054,"vw":41.495312},{"c":41.76,"h":41.82,"l":41.54,"n":6130,"o":41.64,"t":"2025-05-15T04:00:00Z","v":1489284,"vw":41.622675},{"c":42.21,"h":42.215,"l":41.8501,"n":2433,"o":42,"t":"2025-05-16T04:00:00Z","v":259044,"vw":42.049507},{"c":42.7,"h":42.7,"l":42.35,"n":3217,"o":42.35,"t":"2025-05-19T04:00:00Z","v":255952,"vw":42.537624},{"c":43.5,"h":43.5,"l":43.17,"n":4978,"o":43.27,"t":"2025-05-20T04:00:00Z","v":530745,"vw":43.359637},{"c":43.16,"h":43.7,"l":43.16,"n":5322,"o":43.61,"t":"2025-05-21T04:00:00Z","v":385935,"vw":43.429916},{"c":43.36,"h":43.4575,"l":43.0375,"n":3254,"o":43.17,"t":"2025-05-22T04:00:00Z","v":225295,"vw":43.263015},{"c":43.31,"h":43.375,"l":42.69,"n":7804,"o":42.69,"t":"2025-05-23T04:00:00Z","v":1190987,"vw":43.216035},{"c":43.53,"h":43.585,"l":43.44,"n":3428,"o":43.52,"t":"2025-05-27T04:00:00Z","v":294205,"vw":43.490414},{"c":42.88,"h":43.06,"l":42.7815,"n":3421,"o":42.91,"t":"2025-05-28T04:00:00Z","v":329884,"vw":42.905552},{"c":43.08,"h":43.21,"l":42.98,"n":5267,"o":43.21,"t":"2025-05-29T04:00:00Z","v":429939,"vw":43.105408},{"c":43.29,"h":43.3482,"l":43,"n":2360,"o":43.26,"t":"2025-05-30T04:00:00Z","v":251164,"vw":43.211202},{"c":43.89,"h":43.89,"l":43.305,"n":4807,"o":43.35,"t":"2025-06-02T04:00:00Z","v":1225216,"vw":43.74208},{"c":43.28,"h":43.3176,"l":43.06,"n":3252,"o":43.2,"t":"2025-06-03T04:00:00Z","v":275110,"vw":43.23596},{"c":43.22,"h":43.46,"l":43.05,"n":2815,"o":43.12,"t":"2025-06-04T04:00:00Z","v":587313,"vw":43.260002},{"c":43.6,"h":43.83,"l":43.46,"n":3021,"o":43.5,"t":"2025-06-05T04:00:00Z","v":286015,"vw":43.656095},{"c":43.64,"h":43.7701,"l":43.53,"n":2726,"o":43.65,"t":"2025-06-06T04:00:00Z","v":251382,"vw":43.649234},{"c":43.5,"h":43.72,"l":43.5,"n":2207,"o":43.52,"t":"2025-06-09T04:00:00Z","v":188131,"vw":43.622839},{"c":43.5,"h":43.85,"l":43.455,"n":3925,"o":43.73,"t":"2025-06-10T04:00:00Z","v":329129,"vw":43.576124},{"c":43.48,"h":43.72,"l":43.4,"n":7847,"o":43.4,"t":"2025-06-11T04:00:00Z","v":728005,"vw":43.575955},{"c":43.97,"h":44.07,"l":43.865,"n":2484,"o":43.87,"t":"2025-06-12T04:00:00Z","v":205642,"vw":43.960138},{"c":43.25,"h":43.4,"l":42.91,"n":4968,"o":43.01,"t":"2025-06-13T04:00:00Z","v":507707,"vw":43.238171},{"c":43.55,"h":43.705,"l":43.4425,"n":3833,"o":43.54,"t":"2025-06-16T04:00:00Z","v":443355,"vw":43.591614},{"c":42.44,"h":43.06,"l":42.39,"n":10787,"o":43,"t":"2025-06-17T04:00:00Z","v":1602863,"vw":42.68941},{"c":42.74,"h":42.97,"l":42.565,"n":3424,"o":42.58,"t":"2025-06-18T04:00:00Z","v":321851,"vw":42.747233},{"c":42.69,"h":42.87,"l":42.5901,"n":7752,"o":42.7,"t":"2025-06-20T04:00:00Z","v":532244,"vw":42.756624},{"c":43.04,"h":43.06,"l":42.36,"n":3529,"o":42.36,"t":"2025-06-23T04:00:00Z","v":237715,"vw":42.798169},{"c":43.7,"h":43.81,"l":43.4416,"n":4553,"o":43.53,"t":"2025-06-24T04:00:00Z","v":770389,"vw":43.720216},{"c":43.09,"h":43.09,"l":42.85,"n":11852,"o":43.04,"t":"2025-06-25T04:00:00Z","v":1931988,"vw":42.945917},{"c":43.33,"h":43.425,"l":43.23,"n":3309,"o":43.31,"t":"2025-06-26T04:00:00Z","v":433239,"vw":43.36832},{"c":43.73,"h":43.91,"l":43.55,"n":5411,"o":43.7,"t":"2025-06-27T04:00:00Z","v":302619,"vw":43.703345},{"c":44.03,"h":44.09,"l":43.64,"n":2329,"o":43.67,"t":"2025-06-30T04:00:00Z","v":232494,"vw":43.9328},{"c":44.25,"h":44.26,"l":44,"n":2768,"o":44.19,"t":"2025-07-01T04:00:00Z","v":213931,"vw":44.15429},{"c":44.6,"h":44.6,"l":44.09,"n":3662,"o":44.29,"t":"2025-07-02T04:00:00Z","v":335599,"vw":44.406837},{"c":44.65,"h":44.77,"l":44.545,"n":6481,"o":44.66,"t":"2025-07-03T04:00:00Z","v":751256,"vw":44.653948},{"c":44.31,"h":44.49,"l":44.11,"n":5206,"o":44.23,"t":"2025-07-07T04:00:00Z","v":350124,"vw":44.297614},{"c":44.7,"h":44.8,"l":44.3798,"n":2882,"o":44.45,"t":"2025-07-08T04:00:00Z","v":229185,"vw":44.684915},{"c":45.28,"h":45.33,"l":45,"n":3320,"o":45.11,"t":"2025-07-09T04:00:00Z","v":284414,"vw":45.180391},{"c":44.51,"h":44.78,"l":44.485,"n":6858,"o":44.73,"t":"2025-07-10T04:00:00Z","v":780864,"vw":44.53962},{"c":44.16,"h":44.295,"l":44.1,"n":6375,"o":44.27,"t":"2025-07-11T04:00:00Z","v":1251664,"vw":44.178383},{"c":44.34,"h":44.39,"l":44.06,"n":4245,"o":44.08,"t":"2025-07-14T04:00:00Z","v":497928,"vw":44.287523},{"c":43.48,"h":43.92,"l":43.45,"n":2693,"o":43.88,"t":"2025-07-15T04:00:00Z","v":453277,"vw":43.556622},{"c":44.03,"h":44.06,"l":43.6,"n":3126,"o":43.75,"t":"2025-07-16T04:00:00Z","v":383315,"vw":43.825167},{"c":44.01,"h":44.0592,"l":43.76,"n":2694,"o":43.76,"t":"2025-07-17T04:00:00Z","v":289820,"vw":43.95437},{"c":43.9,"h":44.31,"l":43.855,"n":5823,"o":44.31,"t":"2025-07-18T04:00:00Z","v":553121,"vw":43.939336},{"c":44.23,"h":44.51,"l":44.01,"n":2179,"o":44.03,"t":"2025-07-21T04:00:00Z","v":266093,"vw":44.371707},{"c":44.73,"h":44.76,"l":44.25,"n":6207,"o":44.45,"t":"2025-07-22T04:00:00Z","v":756906,"vw":44.664088},{"c":45.35,"h":45.365,"l":44.57,"n":7669,"o":44.71,"t":"2025-07-23T04:00:00Z","v":824206,"vw":45.052704},{"c":45.33,"h":45.545,"l":45.32,"n":4002,"o":45.5,"t":"2025-07-24T04:00:00Z","v":366005,"vw":45.434369},{"c":45.47,"h":45.485,"l":45.06,"n":2164,"o":45.16,"t":"2025-07-25T04:00:00Z","v":547490,"vw":45.326393},{"c":44.76,"h":45.18,"l":44.625,"n":2646,"o":45.18,"t":"2025-07-28T04:00:00Z","v":337603,"vw":44.799662},{"c":44.97,"h":45.1199,"l":44.785,"n":4018,"o":44.87,"t":"2025-07-29T04:00:00Z","v":389642,"vw":45.009439},{"c":44.68,"h":44.96,"l":44.5,"n":3975,"o":44.67,"t":"2025-07-30T04:00:00Z","v":737984,"vw":44.691621},{"c":44.72,"h":44.895,"l":44.605,"n":3552,"o":44.69,"t":"2025-07-31T04:00:00Z","v":279645,"vw":44.752775},{"c":44.52,"h":44.61,"l":44.195,"n":5595,"o":44.52,"t":"2025-08-01T04:00:00Z","v":1234330,"vw":44.387895},{"c":45.3,"h":45.305,"l":45.11,"n":3508,"o":45.22,"t":"2025-08-04T04:00:00Z","v":349227,"vw":45.246507},{"c":45.48,"h":45.55,"l":45.15,"n":4711,"o":45.31,"t":"2025-08-05T04:00:00Z","v":545681,"vw":45.426466},{"c":46.16,"h":46.26,"l":45.935,"n":5891,"o":45.96,"t":"2025-08-06T04:00:00Z","v":625544,"vw":46.131868},{"c":46.67,"h":46.67,"l":46.3,"n":4594,"o":46.51,"t":"2025-08-07T04:00:00Z","v":412385,"vw":46.524392},{"c":47.14,"h":47.165,"l":46.885,"n":3387,"o":46.98,"t":"2025-08-08T04:00:00Z","v":569157,"vw":47.122821},{"c":47.09,"h":47.1579,"l":46.85,"n":4285,"o":46.95,"t":"2025-08-11T04:00:00Z","v":187975,"vw":47.012468},{"c":47.38,"h":47.4399,"l":47.15,"n":3066,"o":47.15,"t":"2025-08-12T04:00:00Z","v":247228,"vw":47.278449},{"c":47.97,"h":48.05,"l":47.89,"n":2139,"o":47.89,"t":"2025-08-13T04:00:00Z","v":235678,"vw":47.951454},{"c":48.42,"h":48.475,"l":48.07,"n":5384,"o":48.09,"t":"2025-08-14T04:00:00Z","v":307247,"vw":48.331451},{"c":48.84,"h":48.9,"l":48.68,"n":5439,"o":48.77,"t":"2025-08-15T04:00:00Z","v":501960,"vw":48.820061},{"c":48.6,"h":48.6,"l":48.34,"n":4710,"o":48.43,"t":"2025-08-18T04:00:00Z","v":347755,"vw":48.512182},{"c":48.45,"h":48.83,"l":48.41,"n":4455,"o":48.77,"t":"2025-08-19T04:00:00Z","v":395764,"vw":48.592404},{"c":48.67,"h":48.739,"l":48.57,"n":6145,"o":48.66,"t":"2025-08-20T04:00:00Z","v":263606,"vw":48.662395},{"c":48.48,"h":48.59,"l":48.35,"n":2582,"o":48.46,"t":"2025-08-21T04:00:00Z","v":194178,"vw":48.502847},{"c":49.24,"h":49.3776,"l":48.72,"n":2539,"o":48.72,"t":"2025-08-22T04:00:00Z","v":276042,"vw":49.240012},{"c":48.3,"h":48.87,"l":48.3,"n":4087,"o":48.76,"t":"2025-08-25T04:00:00Z","v":328235,"vw":48.566686},{"c":48.09,"h":48.297,"l":47.985,"n":3112,"o":48.17,"t":"2025-08-26T04:00:00Z","v":237840,"vw":48.085807},{"c":47.66,"h":47.66,"l":47.33,"n":3051,"o":47.58,"t":"2025-08-27T04:00:00Z","v":227353,"vw":47.557713},{"c":48.02,"h":48.11,"l":47.77,"n":4525,"o":47.88,"t":"2025-08-28T04:00:00Z","v":348955,"vw":48.014366},{"c":47.71,"h":47.8,"l":47.55,"n":3232,"o":47.57,"t":"2025-08-29T04:00:00Z","v":374643,"vw":47.664032},{"c":47.02,"h":47.04,"l":46.56,"n":4330,"o":46.63,"t":"2025-09-02T04:00:00Z","v":403748,"vw":46.848363},{"c":47.05,"h":47.13,"l":46.81,"n":4350,"o":46.83,"t":"2025-09-03T04:00:00Z","v":345333,"vw":46.972676},{"c":47.48,"h":47.51,"l":47.2,"n":2896,"o":47.39,"t":"2025-09-04T04:00:00Z","v":198667,"vw":47.393484},{"c":47.6,"h":47.89,"l":47.45,"n":5216,"o":47.76,"t":"2025-09-05T04:00:00Z","v":696958,"vw":47.607236},{"c":48.07,"h":48.14,"l":47.9,"n":3030,"o":48.01,"t":"2025-09-08T04:00:00Z","v":262877,"vw":48.018741},{"c":48.08,"h":48.15,"l":47.78,"n":2453,"o":47.78,"t":"2025-09-09T04:00:00Z","v":250499,"vw":48.03407},{"c":48.47,"h":48.685,"l":48.415,"n":2064,"o":48.43,"t":"2025-09-10T04:00:00Z","v":331188,"vw":48.541003},{"c":48.98,"h":49,"l":48.64,"n":2976,"o":48.64,"t":"2025-09-11T04:00:00Z","v":478926,"vw":48.858014},{"c":49,"h":49.005,"l":48.45,"n":2639,"o":48.45,"t":"2025-09-12T04:00:00Z","v":253387,"vw":48.800563},{"c":49.23,"h":49.295,"l":49.06,"n":1791,"o":49.18,"t":"2025-09-15T04:00:00Z","v":283731,"vw":49.205854},{"c":48.95,"h":49.07,"l":48.78,"n":2173,"o":49.01,"t":"2025-09-16T04:00:00Z","v":250597,"vw":48.930112},{"c":48.75,"h":49.19,"l":48.59,"n":3425,"o":48.78,"t":"2025-09-17T04:00:00Z","v":305589,"vw":48.845967},{"c":48.66,"h":48.725,"l":48.32,"n":2614,"o":48.4,"t":"2025-09-18T04:00:00Z","v":257828,"vw":48.582416},{"c":48.83,"h":48.97,"l":48.695,"n":1652,"o":48.73,"t":"2025-09-19T04:00:00Z","v":170188,"vw":48.800274},{"c":48.43,"h":48.445,"l":48.14,"n":2493,"o":48.36,"t":"2025-09-22T04:00:00Z","v":323203,"vw":48.353159},{"c":48.55,"h":48.79,"l":48.51,"n":7361,"o":48.64,"t":"2025-09-23T04:00:00Z","v":1401194,"vw":48.685415},{"c":48.57,"h":48.77,"l":48.48,"n":2468,"o":48.53,"t":"2025-09-24T04:00:00Z","v":337569,"vw":48.566509},{"c":48.25,"h":48.34,"l":48.07,"n":2719,"o":48.33,"t":"2025-09-25T04:00:00Z","v":298641,"vw":48.220033},{"c":49.04,"h":49.05,"l":48.72,"n":4322,"o":48.72,"t":"2025-09-26T04:00:00Z","v":338563,"vw":48.942224},{"c":48.92,"h":49.14,"l":48.83,"n":1888,"o":49.09,"t":"2025-09-29T04:00:00Z","v":155829,"vw":48.965341},{"c":49.5,"h":49.57,"l":49.145,"n":2770,"o":49.17,"t":"2025-09-30T04:00:00Z","v":366407,"vw":49.335053},{"c":49.64,"h":49.715,"l":49.4,"n":13349,"o":49.55,"t":"2025-10-01T04:00:00Z","v":3290885,"vw":49.624465},{"c":49.36,"h":49.625,"l":49.13,"n":2807,"o":49.565,"t":"2025-10-02T04:00:00Z","v":266672,"vw":49.410084},{"c":49.65,"h":49.84,"l":49.51,"n":2416,"o":49.77,"t":"2025-10-03T04:00:00Z","v":231972,"vw":49.660008},{"c":49.22,"h":49.55,"l":49.22,"n":2587,"o":49.52,"t":"2025-10-06T04:00:00Z","v":217844,"vw":49.36422},{"c":48.92,"h":49.2,"l":48.86,"n":2390,"o":49.2,"t":"2025-10-07T04:00:00Z","v":195543,"vw":48.969009},{"c":49.33,"h":49.58,"l":49.14,"n":1644,"o":49.22,"t":"2025-10-08T04:00:00Z","v":139367,"vw":49.329027},{"c":48.67,"h":49.11,"l":48.57,"n":6082,"o":49.11,"t":"2025-10-09T04:00:00Z","v":541580,"vw":48.762926},{"c":48.33,"h":49.09,"l":48.28,"n":3992,"o":49,"t":"2025-10-10T04:00:00Z","v":446324,"vw":48.651324},{"c":48.73,"h":48.77,"l":48.45,"n":2352,"o":48.5,"t":"2025-10-13T04:00:00Z","v":458514,"vw":48.659709},{"c":49.12,"h":49.225,"l":48.59,"n":11085,"o":48.65,"t":"2025-10-14T04:00:00Z","v":2612613,"vw":49.037456},{"c":48.95,"h":49.18,"l":48.63,"n":4029,"o":49.12,"t":"2025-10-15T04:00:00Z","v":452280,"vw":48.900818},{"c":49.43,"h":49.84,"l":48.6595,"n":9451,"o":48.77,"t":"2025-10-16T04:00:00Z","v":1266773,"vw":49.384109},{"c":49.47,"h":49.47,"l":49.08,"n":2975,"o":49.4,"t":"2025-10-17T04:00:00Z","v":320260,"vw":49.336457},{"c":49.92,"h":49.935,"l":49.73,"n":7616,"o":49.84,"t":"2025-10-20T04:00:00Z","v":936470,"vw":49.831474},{"c":49.21,"h":49.64,"l":49.16,"n":2647,"o":49.64,"t":"2025-10-21T04:00:00Z","v":223219,"vw":49.310187},{"c":49.34,"h":49.61,"l":49.18,"n":3226,"o":49.47,"t":"2025-10-22T04:00:00Z","v":542639,"vw":49.360288},{"c":49.57,"h":49.67,"l":49.4418,"n":3130,"o":49.58,"t":"2025-10-23T04:00:00Z","v":266454,"vw":49.527784},{"c":49.7,"h":49.795,"l":49.43,"n":5242,"o":49.48,"t":"2025-10-24T04:00:00Z","v":489316,"vw":49.664266},{"c":50.23,"h":50.285,"l":50,"n":3475,"o":50.02,"t":"2025-10-27T04:00:00Z","v":691005,"vw":50.175318},{"c":50.6,"h":50.75,"l":50.33,"n":4202,"o":50.33,"t":"2025-10-28T04:00:00Z","v":438195,"vw":50.628823},{"c":50.65,"h":51.03,"l":50.41,"n":3405,"o":50.77,"t":"2025-10-29T04:00:00Z","v":237966,"vw":50.763079},{"c":50.28,"h":50.395,"l":49.96,"n":4889,"o":49.995,"t":"2025-10-30T04:00:00Z","v":293848,"vw":50.255122},{"c":50.17,"h":50.185,"l":49.9446,"n":2853,"o":50.18,"t":"2025-10-31T04:00:00Z","v":238482,"vw":50.074533},{"c":50.13,"h":50.2345,"l":50.0597,"n":2450,"o":50.18,"t":"2025-11-03T05:00:00Z","v":675432,"vw":50.181042},{"c":49.73,"h":50.03,"l":49.545,"n":5678,"o":49.68,"t":"2025-11-04T05:00:00Z","v":1242587,"vw":49.804188},{"c":50.4,"h":50.4556,"l":49.86,"n":1624,"o":49.86,"t":"2025-11-05T05:00:00Z","v":177688,"vw":50.233451},{"c":50.65,"h":50.78,"l":50.48,"n":4156,"o":50.48,"t":"2025-11-06T05:00:00Z","v":595013,"vw":50.686733},{"c":50.52,"h":50.5269,"l":50.0287,"n":4950,"o":50.13,"t":"2025-11-07T05:00:00Z","v":543571,"vw":50.309356},{"c":51.26,"h":51.29,"l":50.81,"n":5023,"o":50.88,"t":"2025-11-10T05:00:00Z","v":977785,"vw":50.978938},{"c":51.9,"h":51.905,"l":51.57,"n":3113,"o":51.57,"t":"2025-11-11T05:00:00Z","v":357008,"vw":51.822338},{"c":52.52,"h":52.57,"l":52.34,"n":12204,"o":52.34,"t":"2025-11-12T05:00:00Z","v":1867508,"vw":52.489342},{"c":52.21,"h":52.785,"l":52.175,"n":8722,"o":52.67,"t":"2025-11-13T05:00:00Z","v":938763,"vw":52.425021},{"c":51.65,"h":51.74,"l":51.38,"n":5857,"o":51.44,"t":"2025-11-14T05:00:00Z","v":375565,"vw":51.629253},{"c":50.78,"h":51.25,"l":50.61,"n":4216,"o":51.14,"t":"2025-11-17T05:00:00Z","v":504943,"vw":50.857578},{"c":49.99,"h":50.1545,"l":49.7701,"n":8270,"o":49.99,"t":"2025-11-18T05:00:00Z","v":1493257,"vw":49.988643},{"c":49.91,"h":50.25,"l":49.77,"n":4524,"o":50.07,"t":"2025-11-19T05:00:00Z","v":613821,"vw":49.936016},{"c":49.37,"h":50.54,"l":49.33,"n":8172,"o":50.44,"t":"2025-11-20T05:00:00Z","v":975559,"vw":49.744979},{"c":49.73,"h":49.86,"l":49.34,"n":4741,"o":49.52,"t":"2025-11-21T05:00:00Z","v":549238,"vw":49.657504},{"c":49.94,"h":50.2148,"l":49.78,"n":3370,"o":49.91,"t":"2025-11-24T05:00:00Z","v":283994,"vw":49.990173},{"c":50.84,"h":50.89,"l":50.48,"n":3711,"o":50.6,"t":"2025-11-25T05:00:00Z","v":239016,"vw":50.782829},{"c":51.59,"h":51.63,"l":51.09,"n":3785,"o":51.09,"t":"2025-11-26T05:00:00Z","v":531222,"vw":51.505373},{"c":51.66,"h":51.69,"l":51.3823,"n":1663,"o":51.4,"t":"2025-11-28T05:00:00Z","v":694803,"vw":51.457308},{"c":51.57,"h":51.795,"l":51.545,"n":4572,"o":51.61,"t":"2025-12-01T05:00:00Z","v":511974,"vw":51.690161},{"c":52.02,"h":52.08,"l":51.8,"n":4167,"o":52.03,"t":"2025-12-02T05:00:00Z","v":384909,"vw":51.955489},{"c":52.41,"h":52.77,"l":52.1,"n":10090,"o":52.68,"t":"2025-12-03T05:00:00Z","v":1288996,"vw":52.412597},{"c":52.49,"h":52.66,"l":52.37,"n":2810,"o":52.41,"t":"2025-12-04T05:00:00Z","v":388959,"vw":52.563109},{"c":52.29,"h":52.72,"l":52.23,"n":4058,"o":52.63,"t":"2025-12-05T05:00:00Z","v":611883,"vw":52.343837},{"c":52.31,"h":52.56,"l":52.205,"n":7157,"o":52.49,"t":"2025-12-08T05:00:00Z","v":2956063,"vw":52.32329},{"c":52.36,"h":52.64,"l":52.25,"n":3833,"o":52.48,"t":"2025-12-09T05:00:00Z","v":969721,"vw":52.509962},{"c":53.06,"h":53.145,"l":52.48,"n":3645,"o":52.54,"t":"2025-12-10T05:00:00Z","v":380548,"vw":52.771569},{"c":53.48,"h":53.58,"l":53.36,"n":5080,"o":53.4,"t":"2025-12-11T05:00:00Z","v":347487,"vw":53.474171},{"c":53.36,"h":53.8,"l":53.1,"n":4625,"o":53.73,"t":"2025-12-12T05:00:00Z","v":816853,"vw":53.381644},{"c":54.01,"h":54.1056,"l":53.875,"n":4664,"o":53.95,"t":"2025-12-15T05:00:00Z","v":494901,"vw":53.980423},{"c":52.88,"h":53.309,"l":52.745,"n":4912,"o":53.28,"t":"2025-12-16T05:00:00Z","v":796018,"vw":53.030892},{"c":52.8,"h":53.09,"l":52.775,"n":7242,"o":52.86,"t":"2025-12-17T05:00:00Z","v":1279476,"vw":52.954043},{"c":53.21,"h":53.43,"l":53.015,"n":6024,"o":53.24,"t":"2025-12-18T05:00:00Z","v":1257282,"vw":53.282707},{"c":53.45,"h":53.66,"l":53.435,"n":3275,"o":53.66,"t":"2025-12-19T05:00:00Z","v":281720,"vw":53.542443},{"c":53.63,"h":53.72,"l":53.4685,"n":2869,"o":53.52,"t":"2025-12-22T05:00:00Z","v":326987,"vw":53.576508},{"c":53.8,"h":53.87,"l":53.62,"n":2742,"o":53.64,"t":"2025-12-23T05:00:00Z","v":269098,"vw":53.79289},{"c":53.92,"h":53.96,"l":53.84,"n":1595,"o":53.94,"t":"2025-12-24T05:00:00Z","v":469204,"vw":53.851676},{"c":53.89,"h":54.03,"l":53.76,"n":2888,"o":54.03,"t":"2025-12-26T05:00:00Z","v":329477,"vw":53.91127},{"c":53.8,"h":53.92,"l":53.675,"n":4257,"o":53.89,"t":"2025-12-29T05:00:00Z","v":394587,"vw":53.773114},{"c":54.11,"h":54.35,"l":54.08,"n":3370,"o":54.12,"t":"2025-12-30T05:00:00Z","v":238139,"vw":54.217233},{"c":53.91,"h":54.1,"l":53.85,"n":5274,"o":54.1,"t":"2025-12-31T05:00:00Z","v":1112476,"vw":53.940675},{"c":54.7,"h":54.75,"l":53.85,"n":7961,"o":54.47,"t":"2026-01-02T05:00:00Z","v":1029749,"vw":54.4471},{"c":55,"h":55.01,"l":54.44,"n":6567,"o":54.59,"t":"2026-01-05T05:00:00Z","v":706940,"vw":54.832599},{"c":54.55,"h":55.25,"l":54.5232,"n":9124,"o":55.22,"t":"2026-01-06T05:00:00Z","v":884524,"vw":54.879255},{"c":54.47,"h":54.66,"l":54.44,"n":5040,"o":54.64,"t":"2026-01-07T05:00:00Z","v":402476,"vw":54.560483},{"c":54.8,"h":54.83,"l":54.55,"n":3078,"o":54.55,"t":"2026-01-08T05:00:00Z","v":345652,"vw":54.679654},{"c":54.5,"h":54.575,"l":54.24,"n":6023,"o":54.45,"t":"2026-01-09T05:00:00Z","v":1107159,"vw":54.461488},{"c":54.96,"h":54.975,"l":54.72,"n":4010,"o":54.77,"t":"2026-01-12T05:00:00Z","v":473416,"vw":54.858932},{"c":54.81,"h":54.915,"l":54.64,"n":3995,"o":54.89,"t":"2026-01-13T05:00:00Z","v":365286,"vw":54.796405},{"c":55.02,"h":55.14,"l":54.84,"n":6208,"o":55.1,"t":"2026-01-14T05:00:00Z","v":891774,"vw":54.974643},{"c":54.27,"h":54.665,"l":54.24,"n":8630,"o":54.49,"t":"2026-01-15T05:00:00Z","v":1390202,"vw":54.418078},{"c":54.65,"h":54.66,"l":54.34,"n":8267,"o":54.45,"t":"2026-01-16T05:00:00Z","v":710986,"vw":54.54181},{"c":53.83,"h":54.36,"l":53.71,"n":4279,"o":54.36,"t":"2026-01-20T05:00:00Z","v":394025,"vw":54.074991},{"c":54.57,"h":54.7,"l":53.76,"n":7639,"o":53.98,"t":"2026-01-21T05:00:00Z","v":782737,"vw":54.342816},{"c":54.92,"h":55.075,"l":54.485,"n":3909,"o":54.77,"t":"2026-01-22T05:00:00Z","v":642425,"vw":54.875264},{"c":55.13,"h":55.155,"l":54.415,"n":4119,"o":54.61,"t":"2026-01-23T05:00:00Z","v":551263,"vw":54.838683},{"c":56,"h":56.02,"l":55.66,"n":8043,"o":55.71,"t":"2026-01-26T05:00:00Z","v":1530451,"vw":55.913815},{"c":57,"h":57.17,"l":56.46,"n":4118,"o":56.56,"t":"2026-01-27T05:00:00Z","v":343845,"vw":56.730742},{"c":55.88,"h":56.16,"l":55.6,"n":8358,"o":56.04,"t":"2026-01-28T05:00:00Z","v":1164571,"vw":55.850862},{"c":56.36,"h":56.68,"l":55.65,"n":5332,"o":56.6,"t":"2026-01-29T05:00:00Z","v":540285,"vw":56.084413},{"c":56.29,"h":56.8575,"l":56.11,"n":5378,"o":56.69,"t":"2026-01-30T05:00:00Z","v":486693,"vw":56.41661},{"c":56.86,"h":56.945,"l":56.555,"n":6102,"o":56.6,"t":"2026-02-02T05:00:00Z","v":645022,"vw":56.740456},{"c":56.25,"h":57.04,"l":55.74,"n":17096,"o":56.64,"t":"2026-02-03T05:00:00Z","v":1875318,"vw":56.374662},{"c":56.68,"h":57.26,"l":56.27,"n":6792,"o":57.24,"t":"2026-02-04T05:00:00Z","v":932878,"vw":56.888905},{"c":55.21,"h":55.98,"l":55.175,"n":7232,"o":55.66,"t":"2026-02-05T05:00:00Z","v":607080,"vw":55.474858},{"c":56.46,"h":56.485,"l":55.995,"n":5243,"o":56.07,"t":"2026-02-06T05:00:00Z","v":1050489,"vw":56.224224},{"c":57.51,"h":57.635,"l":56.75,"n":7266,"o":56.86,"t":"2026-02-09T05:00:00Z","v":681847,"vw":57.37509},{"c":57.11,"h":57.6,"l":57.03,"n":3881,"o":57.58,"t":"2026-02-10T05:00:00Z","v":316460,"vw":57.260326},{"c":56.87,"h":57.19,"l":56.45,"n":4358,"o":57.1,"t":"2026-02-11T05:00:00Z","v":371639,"vw":56.806425},{"c":56.16,"h":56.89,"l":55.955,"n":4375,"o":56.8,"t":"2026-02-12T05:00:00Z","v":447732,"vw":56.291841},{"c":55.61,"h":55.89,"l":55.29,"n":9135,"o":55.89,"t":"2026-02-13T05:00:00Z","v":1359774,"vw":55.57931},{"c":56.5,"h":56.55,"l":56.07,"n":2917,"o":56.15,"t":"2026-02-17T05:00:00Z","v":275945,"vw":56.394808},{"c":56.83,"h":57.13,"l":56.66,"n":3624,"o":56.89,"t":"2026-02-18T05:00:00Z","v":354259,"vw":56.959106},{"c":56.15,"h":56.195,"l":55.74,"n":4457,"o":55.95,"t":"2026-02-19T05:00:00Z","v":579685,"vw":55.980383},{"c":57.02,"h":57.06,"l":56.43,"n":4450,"o":56.48,"t":"2026-02-20T05:00:00Z","v":262011,"vw":56.780219},{"c":57.28,"h":57.885,"l":56.98,"n":6483,"o":57.69,"t":"2026-02-23T05:00:00Z","v":501883,"vw":57.261252},{"c":57.15,"h":57.24,"l":56.89,"n":3876,"o":56.98,"t":"2026-02-24T05:00:00Z","v":326108,"vw":57.086544},{"c":58.26,"h":58.32,"l":57.5,"n":3390,"o":57.57,"t":"2026-02-25T05:00:00Z","v":200175,"vw":58.08185},{"c":58.12,"h":58.18,"l":57.67,"n":6908,"o":57.98,"t":"2026-02-26T05:00:00Z","v":357200,"vw":57.978134},{"c":57.24,"h":58.1,"l":57.2,"n":3911,"o":57.97,"t":"2026-02-27T05:00:00Z","v":288065,"vw":57.438908},{"c":56.03,"h":56.33,"l":55.64,"n":7212,"o":55.7,"t":"2026-03-02T05:00:00Z","v":692325,"vw":55.954778},{"c":53.06,"h":53.345,"l":52.22,"n":23590,"o":52.94,"t":"2026-03-03T05:00:00Z","v":2268214,"vw":52.869633},{"c":54.66,"h":54.66,"l":54.04,"n":8258,"o":54.22,"t":"2026-03-04T05:00:00Z","v":1095038,"vw":54.464964},{"c":53.55,"h":54.22,"l":53.0401,"n":9197,"o":54.1,"t":"2026-03-05T05:00:00Z","v":974507,"vw":53.443916},{"c":53.2,"h":53.425,"l":52.0853,"n":11085,"o":52.43,"t":"2026-03-06T05:00:00Z","v":647906,"vw":53.036643},{"c":53.84,"h":54.05,"l":52.02,"n":12696,"o":52.05,"t":"2026-03-09T04:00:00Z","v":800466,"vw":53.107688},{"c":54,"h":54.92,"l":53.93,"n":5534,"o":54.29,"t":"2026-03-10T04:00:00Z","v":410260,"vw":54.367436},{"c":54.07,"h":54.24,"l":53.65,"n":5633,"o":53.9,"t":"2026-03-11T04:00:00Z","v":328169,"vw":53.931109},{"c":52.98,"h":53.39,"l":52.66,"n":11996,"o":53.14,"t":"2026-03-12T04:00:00Z","v":1278187,"vw":53.086101},{"c":52.45,"h":53.54,"l":52.43,"n":5406,"o":53.15,"t":"2026-03-13T04:00:00Z","v":586938,"vw":52.810682},{"c":53.36,"h":53.505,"l":53,"n":6361,"o":53.07,"t":"2026-03-16T04:00:00Z","v":971076,"vw":53.273505},{"c":53.79,"h":54.175,"l":53.5874,"n":5300,"o":53.88,"t":"2026-03-17T04:00:00Z","v":790227,"vw":53.859331},{"c":53.26,"h":53.94,"l":53.14,"n":5407,"o":53.65,"t":"2026-03-18T04:00:00Z","v":552249,"vw":53.57872},{"c":53.28,"h":53.78,"l":52.1,"n":9625,"o":52.2,"t":"2026-03-19T04:00:00Z","v":1137306,"vw":52.972467},{"c":51.63,"h":53.19,"l":51.43,"n":8070,"o":53.09,"t":"2026-03-20T04:00:00Z","v":922384,"vw":51.940003},{"c":53.09,"h":53.81,"l":52.645,"n":9760,"o":52.84,"t":"2026-03-23T04:00:00Z","v":715607,"vw":53.131331},{"c":52.78,"h":53.05,"l":52.125,"n":5916,"o":52.16,"t":"2026-03-24T04:00:00Z","v":334237,"vw":52.659155},{"c":53.53,"h":53.83,"l":53.26,"n":3852,"o":53.59,"t":"2026-03-25T04:00:00Z","v":457594,"vw":53.586453},{"c":52.46,"h":53.11,"l":52.38,"n":5510,"o":52.78,"t":"2026-03-26T04:00:00Z","v":501244,"vw":52.677627},{"c":51.96,"h":52.66,"l":51.7962,"n":4511,"o":52.15,"t":"2026-03-27T04:00:00Z","v":294621,"vw":52.167545},{"c":52.22,"h":52.705,"l":52.07,"n":7234,"o":52.36,"t":"2026-03-30T04:00:00Z","v":850171,"vw":52.239404},{"c":54.31,"h":54.36,"l":52.9909,"n":12211,"o":53.33,"t":"2026-03-31T04:00:00Z","v":1047677,"vw":53.640511},{"c":54.94,"h":55.24,"l":54.63,"n":7304,"o":54.9,"t":"2026-04-01T04:00:00Z","v":636419,"vw":54.960299},{"c":54.86,"h":54.93,"l":53.7,"n":6304,"o":53.7,"t":"2026-04-02T04:00:00Z","v":547404,"vw":54.653596},{"c":55.29,"h":55.51,"l":54.86,"n":8207,"o":54.95,"t":"2026-04-06T04:00:00Z","v":932858,"vw":55.199515},{"c":55.28,"h":55.32,"l":54.4501,"n":8078,"o":54.92,"t":"2026-04-07T04:00:00Z","v":803972,"vw":54.877505},{"c":57.36,"h":57.7415,"l":56.9,"n":3415,"o":57.52,"t":"2026-04-08T04:00:00Z","v":294929,"vw":57.276215},{"c":57.43,"h":57.68,"l":56.76,"n":3125,"o":56.93,"t":"2026-04-09T04:00:00Z","v":266156,"vw":57.299698},{"c":57.44,"h":57.83,"l":57.29,"n":2264,"o":57.69,"t":"2026-04-10T04:00:00Z","v":693016,"vw":57.465688},{"c":57.62,"h":57.64,"l":56.5401,"n":2321,"o":56.56,"t":"2026-04-13T04:00:00Z","v":170537,"vw":57.202893},{"c":58.12,"h":58.25,"l":57.8,"n":6815,"o":58,"t":"2026-04-14T04:00:00Z","v":1705181,"vw":58.055448},{"c":57.8,"h":58.11,"l":57.61,"n":3219,"o":57.88,"t":"2026-04-15T04:00:00Z","v":158049,"vw":57.766724},{"c":57.37,"h":58.01,"l":57.1214,"n":2427,"o":57.81,"t":"2026-04-16T04:00:00Z","v":129406,"vw":57.466284},{"c":58.39,"h":58.99,"l":58.34,"n":2473,"o":58.68,"t":"2026-04-17T04:00:00Z","v":348815,"vw":58.634079},{"c":58.04,"h":58.16,"l":57.59,"n":2515,"o":58.06,"t":"2026-04-20T04:00:00Z","v":171673,"vw":57.864449},{"c":56.77,"h":57.96,"l":56.67,"n":2460,"o":57.88,"t":"2026-04-21T04:00:00Z","v":164222,"vw":57.182617},{"c":56.78,"h":57.33,"l":56.52,"n":5047,"o":57.15,"t":"2026-04-22T04:00:00Z","v":646220,"vw":56.838751},{"c":55.83,"h":56.53,"l":55.27,"n":3434,"o":56.29,"t":"2026-04-23T04:00:00Z","v":224551,"vw":56.00657},{"c":55.97,"h":56.07,"l":55.67,"n":8516,"o":55.82,"t":"2026-04-24T04:00:00Z","v":646956,"vw":55.898194},{"c":55.94,"h":56.295,"l":55.82,"n":4214,"o":56.11,"t":"2026-04-27T04:00:00Z","v":242328,"vw":55.985968},{"c":56.09,"h":56.31,"l":56.02,"n":1960,"o":56.3,"t":"2026-04-28T04:00:00Z","v":96885,"vw":56.130043},{"c":55.51,"h":56,"l":55.27,"n":2182,"o":56,"t":"2026-04-29T04:00:00Z","v":105350,"vw":55.555058},{"c":56.67,"h":56.76,"l":55.74,"n":4045,"o":55.74,"t":"2026-04-30T04:00:00Z","v":345072,"vw":56.599275},{"c":56.61,"h":57.13,"l":56.57,"n":3377,"o":56.91,"t":"2026-05-01T04:00:00Z","v":286405,"vw":56.853965},{"c":54.87,"h":55.85,"l":54.64,"n":7592,"o":55.68,"t":"2026-05-04T04:00:00Z","v":1410336,"vw":54.993504},{"c":56.22,"h":56.27,"l":55.61,"n":2263,"o":55.84,"t":"2026-05-05T04:00:00Z","v":684548,"vw":55.830819},{"c":57.66,"h":57.73,"l":57.315,"n":2566,"o":57.59,"t":"2026-05-06T04:00:00Z","v":151226,"vw":57.581159},{"c":56.79,"h":57.83,"l":56.76,"n":2155,"o":57.51,"t":"2026-05-07T04:00:00Z","v":142397,"vw":57.148507},{"c":57.23,"h":57.47,"l":56.94,"n":2080,"o":57.32,"t":"2026-05-08T04:00:00Z","v":227839,"vw":57.106149},{"c":56.98,"h":57.245,"l":56.92,"n":2197,"o":57.13,"t":"2026-05-11T04:00:00Z","v":350910,"vw":57.006849},{"c":56.43,"h":56.52,"l":56.03,"n":2353,"o":56.29,"t":"2026-05-12T04:00:00Z","v":126388,"vw":56.270671},{"c":56.43,"h":56.465,"l":55.92,"n":7919,"o":55.98,"t":"2026-05-13T04:00:00Z","v":1975671,"vw":56.281856},{"c":56.27,"h":56.67,"l":56.27,"n":2491,"o":56.6,"t":"2026-05-14T04:00:00Z","v":142778,"vw":56.485241},{"c":55.63,"h":55.87,"l":55.38,"n":2812,"o":55.87,"t":"2026-05-15T04:00:00Z","v":214785,"vw":55.650797},{"c":56.47,"h":56.58,"l":56.045,"n":2178,"o":56.09,"t":"2026-05-18T04:00:00Z","v":206427,"vw":56.283353},{"c":55.81,"h":56.26,"l":55.72,"n":5014,"o":56.1,"t":"2026-05-19T04:00:00Z","v":529791,"vw":55.864929},{"c":57.14,"h":57.28,"l":55.94,"n":2533,"o":55.94,"t":"2026-05-20T04:00:00Z","v":157898,"vw":56.979218},{"c":57.39,"h":57.5,"l":56.57,"n":1901,"o":56.75,"t":"2026-05-21T04:00:00Z","v":157843,"vw":56.929843},{"c":56.51,"h":57.11,"l":56.5,"n":1478,"o":57.04,"t":"2026-05-22T04:00:00Z","v":82534,"vw":56.713804},{"c":57.79,"h":58.19,"l":57.58,"n":2471,"o":57.94,"t":"2026-05-26T04:00:00Z","v":130983,"vw":57.797304},{"c":57.8,"h":58.19,"l":57.62,"n":2178,"o":57.95,"t":"2026-05-27T04:00:00Z","v":130463,"vw":57.82772},{"c":57.77,"h":57.97,"l":57.35,"n":9232,"o":57.35,"t":"2026-05-28T04:00:00Z","v":741706,"vw":57.638333},{"c":57.91,"h":58.38,"l":57.73,"n":4965,"o":57.87,"t":"2026-05-29T04:00:00Z","v":329039,"vw":57.927368},{"c":57.47,"h":57.58,"l":56.81,"n":4392,"o":56.86,"t":"2026-06-01T04:00:00Z","v":561925,"vw":57.279939},{"c":57.48,"h":57.655,"l":57.26,"n":3100,"o":57.44,"t":"2026-06-02T04:00:00Z","v":1016611,"vw":57.492693},{"c":56.87,"h":57.42,"l":56.87,"n":3716,"o":57.25,"t":"2026-06-03T04:00:00Z","v":263915,"vw":57.05442},{"c":57.5,"h":57.64,"l":57.23,"n":4260,"o":57.47,"t":"2026-06-04T04:00:00Z","v":305950,"vw":57.465903},{"c":56.79,"h":57.76,"l":56.55,"n":4588,"o":57.65,"t":"2026-06-05T04:00:00Z","v":381791,"vw":57.030786},{"c":56.66,"h":57.27,"l":56.6,"n":3238,"o":57.25,"t":"2026-06-08T04:00:00Z","v":196929,"vw":56.902599},{"c":56.83,"h":57.67,"l":56.16,"n":2579,"o":57.43,"t":"2026-06-09T04:00:00Z","v":168527,"vw":56.779262},{"c":56.25,"h":56.99,"l":56.22,"n":2539,"o":56.74,"t":"2026-06-10T04:00:00Z","v":140160,"vw":56.503657},{"c":58.33,"h":58.37,"l":56.69,"n":3429,"o":56.7,"t":"2026-06-11T04:00:00Z","v":211766,"vw":57.510582},{"c":58.7,"h":58.79,"l":58.02,"n":2068,"o":58.31,"t":"2026-06-12T04:00:00Z","v":191754,"vw":58.568122},{"c":58.3,"h":58.81,"l":58.25,"n":2122,"o":58.81,"t":"2026-06-15T04:00:00Z","v":173132,"vw":58.44671},{"c":58.86,"h":59.1,"l":58.58,"n":2151,"o":58.71,"t":"2026-06-16T04:00:00Z","v":234359,"vw":58.87522},{"c":58.85,"h":59.88,"l":58.69,"n":4723,"o":59.52,"t":"2026-06-17T04:00:00Z","v":412567,"vw":59.417272},{"c":59.01,"h":59.23,"l":58.9101,"n":1998,"o":59.12,"t":"2026-06-18T04:00:00Z","v":252475,"vw":59.063239},{"c":59.46,"h":59.65,"l":59.25,"n":2097,"o":59.25,"t":"2026-06-22T04:00:00Z","v":119528,"vw":59.429573},{"c":59.03,"h":59.232,"l":58.85,"n":2282,"o":58.89,"t":"2026-06-23T04:00:00Z","v":144769,"vw":59.089692},{"c":58.36,"h":58.5634,"l":58.13,"n":1907,"o":58.36,"t":"2026-06-24T04:00:00Z","v":126254,"vw":58.359928},{"c":58.8,"h":59.06,"l":58.605,"n":2134,"o":58.62,"t":"2026-06-25T04:00:00Z","v":107517,"vw":58.874231},{"c":58.68,"h":59.02,"l":58.57,"n":2203,"o":58.83,"t":"2026-06-26T04:00:00Z","v":79464,"vw":58.724165},{"c":59.23,"h":59.26,"l":58.81,"n":3165,"o":59.03,"t":"2026-06-29T04:00:00Z","v":349369,"vw":59.070131},{"c":59.39,"h":59.405,"l":58.88,"n":2930,"o":59.12,"t":"2026-06-30T04:00:00Z","v":185577,"vw":59.218636},{"c":58.97,"h":59.04,"l":58.62,"n":3193,"o":58.62,"t":"2026-07-01T04:00:00Z","v":477479,"vw":58.87569},{"c":59.66,"h":60.44,"l":59.44,"n":10701,"o":60.04,"t":"2026-07-02T04:00:00Z","v":2321960,"vw":59.823782},{"c":60.28,"h":60.33,"l":59.92,"n":3812,"o":59.98,"t":"2026-07-06T04:00:00Z","v":236751,"vw":60.063293},{"c":59.82,"h":60.49,"l":59.66,"n":2186,"o":60.33,"t":"2026-07-07T04:00:00Z","v":162529,"vw":60.070987},{"c":58.8,"h":59,"l":58.12,"n":4676,"o":58.7,"t":"2026-07-08T04:00:00Z","v":342285,"vw":58.55553},{"c":59.17,"h":59.41,"l":58.97,"n":3704,"o":58.97,"t":"2026-07-09T04:00:00Z","v":664673,"vw":59.228906},{"c":59.45,"h":59.69,"l":59.03,"n":2078,"o":59.22,"t":"2026-07-10T04:00:00Z","v":108794,"vw":59.415585},{"c":58.94,"h":59.58,"l":58.845,"n":2878,"o":59.47,"t":"2026-07-13T04:00:00Z","v":263230,"vw":59.063699},{"c":59.25,"h":59.765,"l":59.23,"n":5388,"o":59.28,"t":"2026-07-14T04:00:00Z","v":697673,"vw":59.467726},{"c":59.6,"h":59.6,"l":59.065,"n":2127,"o":59.25,"t":"2026-07-15T04:00:00Z","v":123977,"vw":59.435575},{"c":59.28,"h":59.46,"l":59.0008,"n":2451,"o":59.1,"t":"2026-07-16T04:00:00Z","v":143520,"vw":59.231268},{"c":59.16,"h":59.25,"l":58.85,"n":3303,"o":58.97,"t":"2026-07-17T04:00:00Z","v":658238,"vw":59.119734},{"c":58.67,"h":59.08,"l":58.59,"n":1896,"o":59.01,"t":"2026-07-20T04:00:00Z","v":94991,"vw":58.877484},{"c":59.46,"h":59.55,"l":59.04,"n":2369,"o":59.13,"t":"2026-07-21T04:00:00Z","v":410444,"vw":59.485283},{"c":60.13,"h":60.4,"l":60.05,"n":2379,"o":60.22,"t":"2026-07-22T04:00:00Z","v":162815,"vw":60.152017},{"c":59.02,"h":59.21,"l":58.74,"n":3214,"o":59.01,"t":"2026-07-23T04:00:00Z","v":209208,"vw":58.954369},{"c":59.71,"h":60.07,"l":59.45,"n":4360,"o":59.49,"t":"2026-07-24T04:00:00Z","v":569745,"vw":59.795174},{"c":60.69,"h":60.87,"l":60.36,"n":3817,"o":60.72,"t":"2026-07-27T04:00:00Z","v":373114,"vw":60.497197},{"c":60.47,"h":60.64,"l":60.165,"n":4005,"o":60.28,"t":"2026-07-28T04:00:00Z","v":200130,"vw":60.456324},{"c":59.4,"h":60.12,"l":59.175,"n":1861,"o":59.81,"t":"2026-07-29T04:00:00Z","v":106002,"vw":59.619136},{"c":61.44,"h":61.575,"l":60.49,"n":2963,"o":60.82,"t":"2026-07-30T04:00:00Z","v":218712,"vw":61.303419},{"c":61.48,"h":61.63,"l":60.81,"n":3139,"o":61.36,"t":"2026-07-31T04:00:00Z","v":291792,"vw":61.363874},{"c":61.96,"h":61.98,"l":61.1501,"n":3413,"o":61.62,"t":"2026-08-03T04:00:00Z","v":914202,"vw":61.818145},{"c":62,"h":62.26,"l":61.8,"n":5406,"o":62,"t":"2026-08-04T04:00:00Z","v":740326,"vw":62.047605},{"c":62.18,"h":62.56,"l":61.94,"n":3075,"o":62.56,"t":"2026-08-05T04:00:00Z","v":207211,"vw":62.163883},{"c":62.3,"h":63.02,"l":62.28,"n":2177,"o":62.92,"t":"2026-08-06T04:00:00Z","v":136489,"vw":62.455679},{"c":62.66,"h":62.86,"l":62.4901,"n":1431,"o":62.81,"t":"2026-08-07T04:00:00Z","v":149223,"vw":62.69884},{"c":62.41,"h":62.74,"l":62.405,"n":2400,"o":62.61,"t":"2026-08-10T04:00:00Z","v":822429,"vw":62.495861},{"c":62.63,"h":63.0799,"l":62.59,"n":1593,"o":62.85,"t":"2026-08-11T04:00:00Z","v":88296,"vw":62.689956},{"c":62.8,"h":63.08,"l":62.6,"n":3366,"o":63.05,"t":"2026-08-12T04:00:00Z","v":381519,"vw":62.829056},{"c":62.67,"h":63.05,"l":62.59,"n":1495,"o":63.05,"t":"2026-08-13T04:00:00Z","v":103825,"vw":62.736511},{"c":62.85,"h":63.05,"l":62.675,"n":1739,"o":62.87,"t":"2026-08-14T04:00:00Z","v":126397,"vw":62.842459},{"c":62.4,"h":62.87,"l":62.33,"n":2184,"o":62.73,"t":"2026-08-17T04:00:00Z","v":172846,"vw":62.47817},{"c":62.08,"h":62.62,"l":62.04,"n":4764,"o":62.42,"t":"2026-08-18T04:00:00Z","v":401706,"vw":62.2884},{"c":62.36,"h":62.5,"l":62.16,"n":4344,"o":62.5,"t":"2026-08-19T04:00:00Z","v":549651,"vw":62.303659},{"c":62.27,"h":62.64,"l":62.19,"n":2797,"o":62.49,"t":"2026-08-20T04:00:00Z","v":255665,"vw":62.312458},{"c":62.92,"h":63.04,"l":62.715,"n":3822,"o":62.8,"t":"2026-08-21T04:00:00Z","v":369345,"vw":62.825316},{"c":63.23,"h":63.275,"l":62.7851,"n":2638,"o":62.88,"t":"2026-08-24T04:00:00Z","v":191514,"vw":63.167923},{"c":63.15,"h":63.24,"l":62.79,"n":2267,"o":63.21,"t":"2026-08-25T04:00:00Z","v":382285,"vw":62.885762},{"c":62.88,"h":63.44,"l":62.8015,"n":1891,"o":63.44,"t":"2026-08-26T04:00:00Z","v":148799,"vw":62.945914},{"c":62.41,"h":62.69,"l":62.245,"n":4329,"o":62.69,"t":"2026-08-27T04:00:00Z","v":509936,"vw":62.375269},{"c":62.35,"h":62.88,"l":62.27,"n":4547,"o":62.78,"t":"2026-08-28T04:00:00Z","v":451869,"vw":62.468169},{"c":62.4,"h":62.77,"l":62.28,"n":2080,"o":62.65,"t":"2026-08-31T04:00:00Z","v":129706,"vw":62.42014},{"c":61.56,"h":62.25,"l":61.51,"n":4451,"o":62.07,"t":"2026-09-01T04:00:00Z","v":571081,"vw":61.712079},{"c":61.93,"h":62.235,"l":61.68,"n":3830,"o":62.11,"t":"2026-09-02T04:00:00Z","v":1166222,"vw":61.741381},{"c":62.59,"h":62.695,"l":62.2928,"n":3083,"o":62.37,"t":"2026-09-03T04:00:00Z","v":226115,"vw":62.526216},{"c":62.75,"h":62.84,"l":62.47,"n":2282,"o":62.47,"t":"2026-09-04T04:00:00Z","v":137231,"vw":62.664802},{"c":62.22,"h":62.62,"l":62.131,"n":2743,"o":62.37,"t":"2026-09-08T04:00:00Z","v":156826,"vw":62.414068},{"c":61.59,"h":61.7882,"l":61.49,"n":4586,"o":61.7,"t":"2026-09-09T04:00:00Z","v":532182,"vw":61.637677},{"c":61.42,"h":61.9844,"l":61.37,"n":2988,"o":61.59,"t":"2026-09-10T04:00:00Z","v":216967,"vw":61.606871},{"c":62.14,"h":62.39,"l":62.005,"n":1900,"o":62.22,"t":"2026-09-11T04:00:00Z","v":133787,"vw":62.146044},{"c":60.99,"h":61.34,"l":60.72,"n":7240,"o":61.09,"t":"2026-09-14T04:00:00Z","v":932198,"vw":61.027159},{"c":61.1,"h":61.3241,"l":60.86,"n":3743,"o":61.06,"t":"2026-09-15T04:00:00Z","v":257429,"vw":61.070146},{"c":60.83,"h":61.46,"l":60.43,"n":2419,"o":61.1,"t":"2026-09-16T04:00:00Z","v":137416,"vw":61.083438},{"c":61.64,"h":61.88,"l":61.36,"n":3120,"o":61.5,"t":"2026-09-17T04:00:00Z","v":700456,"vw":61.711777},{"c":60.58,"h":60.8,"l":60.37,"n":3438,"o":60.8,"t":"2026-09-18T04:00:00Z","v":140684,"vw":60.589652},{"c":61.42,"h":61.46,"l":61.1,"n":4060,"o":61.1,"t":"2026-09-21T04:00:00Z","v":145056,"vw":61.349896},{"c":61.55,"h":61.86,"l":61.155,"n":17776,"o":61.86,"t":"2026-09-22T04:00:00Z","v":1533621,"vw":61.545158},{"c":60.35,"h":61.06,"l":60.15,"n":3488,"o":60.94,"t":"2026-09-23T04:00:00Z","v":245135,"vw":60.59143},{"c":60.78,"h":60.9303,"l":60.29,"n":3210,"o":60.6,"t":"2026-09-24T04:00:00Z","v":174638,"vw":60.606797},{"c":61.2,"h":61.2699,"l":60.7,"n":3104,"o":60.93,"t":"2026-09-25T04:00:00Z","v":227037,"vw":60.947395},{"c":60.64,"h":60.845,"l":60.2501,"n":2685,"o":60.57,"t":"2026-09-28T04:00:00Z","v":288021,"vw":60.487871},{"c":60.05,"h":60.23,"l":59.54,"n":3062,"o":60.23,"t":"2026-09-29T04:00:00Z","v":224911,"vw":59.846863},{"c":59.2,"h":59.88,"l":59.18,"n":3669,"o":59.72,"t":"2026-09-30T04:00:00Z","v":303285,"vw":59.334988},{"c":57.86,"h":58.81,"l":57.57,"n":5087,"o":58.81,"t":"2026-10-01T04:00:00Z","v":590171,"vw":57.928418},{"c":58.31,"h":58.35,"l":57.62,"n":5159,"o":57.62,"t":"2026-10-02T04:00:00Z","v":494881,"vw":58.070657},{"c":58.57,"h":58.65,"l":58.05,"n":4216,"o":58.13,"t":"2026-10-05T04:00:00Z","v":1871111,"vw":58.372726},{"c":58.84,"h":59.14,"l":58.74,"n":3722,"o":58.8,"t":"2026-10-06T04:00:00Z","v":395992,"vw":58.90207},{"c":57.82,"h":57.95,"l":57.23,"n":3672,"o":57.73,"t":"2026-10-07T04:00:00Z","v":297835,"vw":57.79684},{"c":57.9,"h":57.94,"l":57.245,"n":5429,"o":57.61,"t":"2026-10-08T04:00:00Z","v":845828,"vw":57.657464},{"c":57.9,"h":58.005,"l":57.59,"n":3977,"o":58,"t":"2026-10-09T04:00:00Z","v":6448315,"vw":57.830503},{"c":58.04,"h":58.25,"l":57.76,"n":2508,"o":57.76,"t":"2026-10-12T04:00:00Z","v":143440,"vw":58.070196},{"c":58.34,"h":58.53,"l":58,"n":3536,"o":58.32,"t":"2026-10-13T04:00:00Z","v":302546,"vw":58.284516},{"c":57.9,"h":58.045,"l":57.53,"n":3446,"o":57.9,"t":"2026-10-14T04:00:00Z","v":523088,"vw":57.779984},{"c":58.36,"h":58.37,"l":57.89,"n":2104,"o":58,"t":"2026-10-15T04:00:00Z","v":175210,"vw":58.154132},{"c":58.27,"h":58.98,"l":58.145,"n":3871,"o":58.8,"t":"2026-10-16T04:00:00Z","v":267285,"vw":58.560936},{"c":57.33,"h":57.76,"l":57.2825,"n":2388,"o":57.53,"t":"2026-10-19T04:00:00Z","v":174115,"vw":57.491158},{"c":58.06,"h":58.375,"l":57.56,"n":4260,"o":57.56,"t":"2026-10-20T04:00:00Z","v":441200,"vw":58.005062},{"c":58.41,"h":58.71,"l":58.1,"n":3562,"o":58.71,"t":"2026-10-21T04:00:00Z","v":246990,"vw":58.431607},{"c":57.51,"h":57.86,"l":57.205,"n":3033,"o":57.67,"t":"2026-10-22T04:00:00Z","v":210078,"vw":57.449955}],"volatilityBars":[{"c":61.21,"h":61.275,"l":61.1,"n":64,"o":61.1,"t":"2026-09-21T13:30:00Z","v":3452,"vw":61.139562},{"c":61.19,"h":61.2,"l":61.17,"n":34,"o":61.2,"t":"2026-09-21T13:45:00Z","v":2725,"vw":61.194958},{"c":61.34,"h":61.34,"l":61.14,"n":236,"o":61.1401,"t":"2026-09-21T14:00:00Z","v":11125,"vw":61.234157},{"c":61.38,"h":61.39,"l":61.22,"n":124,"o":61.335,"t":"2026-09-21T14:15:00Z","v":3119,"vw":61.326376},{"c":61.3455,"h":61.39,"l":61.3455,"n":109,"o":61.3676,"t":"2026-09-21T14:30:00Z","v":4157,"vw":61.368186},{"c":61.3025,"h":61.335,"l":61.3025,"n":22,"o":61.3275,"t":"2026-09-21T14:45:00Z","v":958,"vw":61.326875},{"c":61.37,"h":61.4,"l":61.325,"n":142,"o":61.34,"t":"2026-09-21T15:00:00Z","v":6148,"vw":61.370246},{"c":61.295,"h":61.32,"l":61.295,"n":76,"o":61.32,"t":"2026-09-21T15:15:00Z","v":4238,"vw":61.300132},{"c":61.26,"h":61.295,"l":61.24,"n":31,"o":61.295,"t":"2026-09-21T15:30:00Z","v":932,"vw":61.274959},{"c":61.23,"h":61.2875,"l":61.2,"n":66,"o":61.27,"t":"2026-09-21T15:45:00Z","v":2743,"vw":61.252734},{"c":61.32,"h":61.32,"l":61.165,"n":106,"o":61.17,"t":"2026-09-21T16:00:00Z","v":5321,"vw":61.264841},{"c":61.31,"h":61.33,"l":61.3,"n":142,"o":61.305,"t":"2026-09-21T16:15:00Z","v":6735,"vw":61.314713},{"c":61.335,"h":61.35,"l":61.32,"n":94,"o":61.33,"t":"2026-09-21T16:30:00Z","v":2282,"vw":61.332804},{"c":61.34,"h":61.36,"l":61.31,"n":65,"o":61.34,"t":"2026-09-21T16:45:00Z","v":4807,"vw":61.34801},{"c":61.32,"h":61.34,"l":61.2301,"n":134,"o":61.32,"t":"2026-09-21T17:00:00Z","v":5473,"vw":61.321772},{"c":61.35,"h":61.35,"l":61.31,"n":51,"o":61.31,"t":"2026-09-21T17:15:00Z","v":1325,"vw":61.332565},{"c":61.31,"h":61.34,"l":61.31,"n":49,"o":61.34,"t":"2026-09-21T17:30:00Z","v":2459,"vw":61.322595},{"c":61.31,"h":61.325,"l":61.29,"n":80,"o":61.325,"t":"2026-09-21T17:45:00Z","v":2984,"vw":61.311658},{"c":61.35,"h":61.35,"l":61.32,"n":101,"o":61.33,"t":"2026-09-21T18:00:00Z","v":4257,"vw":61.335426},{"c":61.365,"h":61.38,"l":61.34,"n":73,"o":61.35,"t":"2026-09-21T18:15:00Z","v":2352,"vw":61.352968},{"c":61.37,"h":61.38,"l":61.345,"n":96,"o":61.36,"t":"2026-09-21T18:30:00Z","v":3017,"vw":61.360919},{"c":61.41,"h":61.42,"l":61.35,"n":98,"o":61.35,"t":"2026-09-21T18:45:00Z","v":3090,"vw":61.396201},{"c":61.41,"h":61.42,"l":61.39,"n":85,"o":61.39,"t":"2026-09-21T19:00:00Z","v":2511,"vw":61.405631},{"c":61.4,"h":61.44,"l":61.38,"n":155,"o":61.3916,"t":"2026-09-21T19:15:00Z","v":8357,"vw":61.420585},{"c":61.43,"h":61.46,"l":61.39,"n":153,"o":61.39,"t":"2026-09-21T19:30:00Z","v":5157,"vw":61.42607},{"c":61.425,"h":61.46,"l":61.3725,"n":431,"o":61.45,"t":"2026-09-21T19:45:00Z","v":24531,"vw":61.432014},{"c":61.42,"h":61.42,"l":61.42,"n":6,"o":61.42,"t":"2026-09-21T20:00:00Z","v":9791,"vw":61.42},{"c":61.75,"h":61.75,"l":61.75,"n":1,"o":61.75,"t":"2026-09-22T12:30:00Z","v":200,"vw":61.75},{"c":61.74,"h":61.86,"l":61.66,"n":443,"o":61.86,"t":"2026-09-22T13:30:00Z","v":29625,"vw":61.763706},{"c":61.78,"h":61.81,"l":61.675,"n":462,"o":61.74,"t":"2026-09-22T13:45:00Z","v":36866,"vw":61.751196},{"c":61.62,"h":61.77,"l":61.5901,"n":164,"o":61.68,"t":"2026-09-22T14:00:00Z","v":9535,"vw":61.714125},{"c":61.61,"h":61.65,"l":61.55,"n":294,"o":61.57,"t":"2026-09-22T14:15:00Z","v":19499,"vw":61.596137},{"c":61.41,"h":61.62,"l":61.41,"n":306,"o":61.53,"t":"2026-09-22T14:30:00Z","v":21639,"vw":61.500053},{"c":61.425,"h":61.43,"l":61.37,"n":123,"o":61.41,"t":"2026-09-22T14:45:00Z","v":11612,"vw":61.40225},{"c":61.47,"h":61.47,"l":61.37,"n":144,"o":61.41,"t":"2026-09-22T15:00:00Z","v":12016,"vw":61.430983},{"c":61.41,"h":61.48,"l":61.36,"n":853,"o":61.425,"t":"2026-09-22T15:15:00Z","v":132250,"vw":61.390633},{"c":61.2,"h":61.38,"l":61.185,"n":170,"o":61.38,"t":"2026-09-22T15:30:00Z","v":8345,"vw":61.295646},{"c":61.25,"h":61.25,"l":61.155,"n":128,"o":61.16,"t":"2026-09-22T15:45:00Z","v":5455,"vw":61.204346},{"c":61.31,"h":61.34,"l":61.24,"n":314,"o":61.275,"t":"2026-09-22T16:00:00Z","v":26214,"vw":61.294422},{"c":61.31,"h":61.32,"l":61.25,"n":444,"o":61.31,"t":"2026-09-22T16:15:00Z","v":33552,"vw":61.284869},{"c":61.34,"h":61.36,"l":61.27,"n":508,"o":61.31,"t":"2026-09-22T16:30:00Z","v":39292,"vw":61.32835},{"c":61.41,"h":61.455,"l":61.2905,"n":768,"o":61.34,"t":"2026-09-22T16:45:00Z","v":70198,"vw":61.387129},{"c":61.43,"h":61.43,"l":61.34,"n":660,"o":61.38,"t":"2026-09-22T17:00:00Z","v":43608,"vw":61.390318},{"c":61.36,"h":61.42,"l":61.295,"n":823,"o":61.385,"t":"2026-09-22T17:15:00Z","v":71353,"vw":61.347164},{"c":61.39,"h":61.4,"l":61.34,"n":974,"o":61.38,"t":"2026-09-22T17:30:00Z","v":67300,"vw":61.370734},{"c":61.6,"h":61.62,"l":61.36,"n":1299,"o":61.4,"t":"2026-09-22T17:45:00Z","v":109013,"vw":61.5057},{"c":61.59,"h":61.63,"l":61.5,"n":458,"o":61.59,"t":"2026-09-22T18:00:00Z","v":31347,"vw":61.583177},{"c":61.555,"h":61.71,"l":61.555,"n":557,"o":61.62,"t":"2026-09-22T18:15:00Z","v":47805,"vw":61.638043},{"c":61.56,"h":61.65,"l":61.51,"n":457,"o":61.605,"t":"2026-09-22T18:30:00Z","v":39224,"vw":61.564728},{"c":61.53,"h":61.56,"l":61.49,"n":30,"o":61.56,"t":"2026-09-22T18:45:00Z","v":1478,"vw":61.52001},{"c":61.55,"h":61.62,"l":61.44,"n":1159,"o":61.48,"t":"2026-09-22T19:00:00Z","v":74628,"vw":61.558586},{"c":61.65,"h":61.7,"l":61.53,"n":2393,"o":61.595,"t":"2026-09-22T19:15:00Z","v":221816,"vw":61.60597},{"c":61.735,"h":61.83,"l":61.58,"n":2712,"o":61.66,"t":"2026-09-22T19:30:00Z","v":297522,"vw":61.718635},{"c":61.535,"h":61.73,"l":61.49,"n":749,"o":61.729,"t":"2026-09-22T19:45:00Z","v":55136,"vw":61.618373},{"c":61.55,"h":61.55,"l":61.55,"n":8,"o":61.55,"t":"2026-09-22T20:00:00Z","v":6124,"vw":61.55},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-09-23T12:45:00Z","v":2000,"vw":61.4},{"c":60.95,"h":61.06,"l":60.89,"n":129,"o":60.94,"t":"2026-09-23T13:30:00Z","v":10951,"vw":60.965378},{"c":60.89,"h":60.94,"l":60.79,"n":90,"o":60.93,"t":"2026-09-23T13:45:00Z","v":9463,"vw":60.853619},{"c":60.905,"h":60.95,"l":60.825,"n":105,"o":60.825,"t":"2026-09-23T14:00:00Z","v":10441,"vw":60.884484},{"c":60.74,"h":60.99,"l":60.73,"n":132,"o":60.925,"t":"2026-09-23T14:15:00Z","v":16268,"vw":60.801297},{"c":60.785,"h":60.89,"l":60.7301,"n":103,"o":60.82,"t":"2026-09-23T14:30:00Z","v":5907,"vw":60.829296},{"c":60.8,"h":60.85,"l":60.67,"n":105,"o":60.73,"t":"2026-09-23T14:45:00Z","v":7504,"vw":60.730437},{"c":60.72,"h":60.84,"l":60.62,"n":135,"o":60.755,"t":"2026-09-23T15:00:00Z","v":36007,"vw":60.728232},{"c":60.64,"h":60.725,"l":60.63,"n":115,"o":60.72,"t":"2026-09-23T15:15:00Z","v":12753,"vw":60.679237},{"c":60.5999,"h":60.64,"l":60.56,"n":77,"o":60.6,"t":"2026-09-23T15:30:00Z","v":2645,"vw":60.59413},{"c":60.53,"h":60.56,"l":60.49,"n":50,"o":60.56,"t":"2026-09-23T15:45:00Z","v":2273,"vw":60.523102},{"c":60.57,"h":60.58,"l":60.46,"n":69,"o":60.53,"t":"2026-09-23T16:00:00Z","v":4290,"vw":60.531413},{"c":60.54,"h":60.56,"l":60.505,"n":70,"o":60.56,"t":"2026-09-23T16:15:00Z","v":4352,"vw":60.521816},{"c":60.5,"h":60.54,"l":60.48,"n":72,"o":60.54,"t":"2026-09-23T16:30:00Z","v":5628,"vw":60.5027},{"c":60.265,"h":60.48,"l":60.2,"n":165,"o":60.48,"t":"2026-09-23T16:45:00Z","v":16877,"vw":60.29422},{"c":60.2,"h":60.28,"l":60.15,"n":77,"o":60.245,"t":"2026-09-23T17:00:00Z","v":5687,"vw":60.23621},{"c":60.235,"h":60.3,"l":60.21,"n":50,"o":60.22,"t":"2026-09-23T17:15:00Z","v":2689,"vw":60.237616},{"c":60.22,"h":60.25,"l":60.18,"n":76,"o":60.23,"t":"2026-09-23T17:30:00Z","v":4758,"vw":60.221444},{"c":60.435,"h":60.435,"l":60.34,"n":29,"o":60.4,"t":"2026-09-23T17:45:00Z","v":1376,"vw":60.397559},{"c":60.48,"h":60.51,"l":60.38,"n":99,"o":60.5,"t":"2026-09-23T18:00:00Z","v":7481,"vw":60.438108},{"c":60.42,"h":60.46,"l":60.42,"n":49,"o":60.46,"t":"2026-09-23T18:15:00Z","v":2822,"vw":60.450069},{"c":60.39,"h":60.43,"l":60.375,"n":46,"o":60.41,"t":"2026-09-23T18:30:00Z","v":2210,"vw":60.409785},{"c":60.415,"h":60.44,"l":60.365,"n":146,"o":60.38,"t":"2026-09-23T18:45:00Z","v":11204,"vw":60.392353},{"c":60.465,"h":60.48,"l":60.37,"n":119,"o":60.44,"t":"2026-09-23T19:00:00Z","v":7311,"vw":60.441422},{"c":60.41,"h":60.47,"l":60.37,"n":63,"o":60.47,"t":"2026-09-23T19:15:00Z","v":3867,"vw":60.408518},{"c":60.39,"h":60.43,"l":60.37,"n":176,"o":60.41,"t":"2026-09-23T19:30:00Z","v":9931,"vw":60.408987},{"c":60.35,"h":60.42,"l":60.33,"n":380,"o":60.39,"t":"2026-09-23T19:45:00Z","v":17645,"vw":60.369813},{"c":60.35,"h":60.35,"l":60.35,"n":7,"o":60.35,"t":"2026-09-23T20:00:00Z","v":2586,"vw":60.35},{"c":60.61,"h":60.67,"l":60.53,"n":129,"o":60.6,"t":"2026-09-24T13:30:00Z","v":11343,"vw":60.596272},{"c":60.67,"h":60.73,"l":60.62,"n":144,"o":60.62,"t":"2026-09-24T13:45:00Z","v":8725,"vw":60.673254},{"c":60.64,"h":60.72,"l":60.635,"n":114,"o":60.68,"t":"2026-09-24T14:00:00Z","v":8889,"vw":60.686703},{"c":60.61,"h":60.65,"l":60.56,"n":79,"o":60.64,"t":"2026-09-24T14:15:00Z","v":5524,"vw":60.606714},{"c":60.485,"h":60.62,"l":60.48,"n":130,"o":60.61,"t":"2026-09-24T14:30:00Z","v":6952,"vw":60.558696},{"c":60.445,"h":60.54,"l":60.43,"n":109,"o":60.43,"t":"2026-09-24T14:45:00Z","v":5648,"vw":60.484973},{"c":60.295,"h":60.47,"l":60.295,"n":164,"o":60.47,"t":"2026-09-24T15:00:00Z","v":18789,"vw":60.354046},{"c":60.34,"h":60.38,"l":60.29,"n":158,"o":60.3,"t":"2026-09-24T15:15:00Z","v":12955,"vw":60.324227},{"c":60.39,"h":60.39,"l":60.29,"n":29,"o":60.315,"t":"2026-09-24T15:30:00Z","v":2056,"vw":60.319425},{"c":60.43,"h":60.43,"l":60.33,"n":25,"o":60.33,"t":"2026-09-24T15:45:00Z","v":1639,"vw":60.412414},{"c":60.39,"h":60.39,"l":60.37,"n":41,"o":60.37,"t":"2026-09-24T16:00:00Z","v":574,"vw":60.385},{"c":60.81,"h":60.865,"l":60.48,"n":87,"o":60.48,"t":"2026-09-24T16:15:00Z","v":3600,"vw":60.650282},{"c":60.825,"h":60.9303,"l":60.77,"n":23,"o":60.77,"t":"2026-09-24T16:30:00Z","v":538,"vw":60.842824},{"c":60.82,"h":60.82,"l":60.79,"n":21,"o":60.81,"t":"2026-09-24T16:45:00Z","v":1491,"vw":60.810625},{"c":60.84,"h":60.84,"l":60.69,"n":109,"o":60.72,"t":"2026-09-24T17:00:00Z","v":7213,"vw":60.780785},{"c":60.7228,"h":60.85,"l":60.7228,"n":58,"o":60.84,"t":"2026-09-24T17:15:00Z","v":3366,"vw":60.809539},{"c":60.62,"h":60.77,"l":60.62,"n":68,"o":60.77,"t":"2026-09-24T17:30:00Z","v":2738,"vw":60.652595},{"c":60.64,"h":60.69,"l":60.62,"n":45,"o":60.62,"t":"2026-09-24T17:45:00Z","v":1132,"vw":60.640161},{"c":60.71,"h":60.75,"l":60.56,"n":76,"o":60.61,"t":"2026-09-24T18:00:00Z","v":3325,"vw":60.688869},{"c":60.7813,"h":60.7813,"l":60.6408,"n":64,"o":60.77,"t":"2026-09-24T18:15:00Z","v":3776,"vw":60.755225},{"c":60.74,"h":60.79,"l":60.67,"n":153,"o":60.76,"t":"2026-09-24T18:30:00Z","v":9912,"vw":60.7343},{"c":60.785,"h":60.85,"l":60.71,"n":135,"o":60.71,"t":"2026-09-24T18:45:00Z","v":5662,"vw":60.793713},{"c":60.705,"h":60.81,"l":60.705,"n":46,"o":60.81,"t":"2026-09-24T19:00:00Z","v":3641,"vw":60.740094},{"c":60.72,"h":60.75,"l":60.71,"n":123,"o":60.725,"t":"2026-09-24T19:15:00Z","v":5301,"vw":60.732861},{"c":60.79,"h":60.79,"l":60.7,"n":111,"o":60.73,"t":"2026-09-24T19:30:00Z","v":5839,"vw":60.745594},{"c":60.75,"h":60.7999,"l":60.725,"n":296,"o":60.74,"t":"2026-09-24T19:45:00Z","v":14033,"vw":60.756343},{"c":60.78,"h":60.78,"l":60.78,"n":7,"o":60.78,"t":"2026-09-24T20:00:00Z","v":7042,"vw":60.78},{"c":60.79,"h":61.01,"l":60.79,"n":96,"o":60.93,"t":"2026-09-25T13:30:00Z","v":13012,"vw":60.931784},{"c":60.84,"h":60.9,"l":60.83,"n":14,"o":60.9,"t":"2026-09-25T13:45:00Z","v":926,"vw":60.865346},{"c":60.76,"h":60.76,"l":60.73,"n":11,"o":60.73,"t":"2026-09-25T14:00:00Z","v":333,"vw":60.746486},{"c":60.76,"h":60.8,"l":60.7,"n":47,"o":60.7,"t":"2026-09-25T14:15:00Z","v":3333,"vw":60.781487},{"c":60.82,"h":60.825,"l":60.76,"n":14,"o":60.825,"t":"2026-09-25T14:30:00Z","v":877,"vw":60.780166},{"c":60.81,"h":60.845,"l":60.76,"n":86,"o":60.825,"t":"2026-09-25T14:45:00Z","v":7299,"vw":60.805918},{"c":60.74,"h":60.835,"l":60.7,"n":36,"o":60.815,"t":"2026-09-25T15:00:00Z","v":2889,"vw":60.780185},{"c":60.79,"h":60.8,"l":60.75,"n":52,"o":60.755,"t":"2026-09-25T15:15:00Z","v":6226,"vw":60.78125},{"c":60.74,"h":60.835,"l":60.7301,"n":78,"o":60.81,"t":"2026-09-25T15:30:00Z","v":4763,"vw":60.795416},{"c":60.95,"h":60.95,"l":60.7,"n":90,"o":60.71,"t":"2026-09-25T15:45:00Z","v":51733,"vw":60.715777},{"c":61.15,"h":61.21,"l":60.96,"n":137,"o":60.96,"t":"2026-09-25T16:00:00Z","v":6419,"vw":61.12353},{"c":61.09,"h":61.21,"l":61.03,"n":84,"o":61.21,"t":"2026-09-25T16:15:00Z","v":7358,"vw":61.081444},{"c":61.06,"h":61.11,"l":60.9,"n":279,"o":61.105,"t":"2026-09-25T16:30:00Z","v":19099,"vw":61.015374},{"c":60.98,"h":61.05,"l":60.975,"n":69,"o":61.05,"t":"2026-09-25T16:45:00Z","v":3264,"vw":61.01802},{"c":60.955,"h":61.025,"l":60.955,"n":50,"o":61.01,"t":"2026-09-25T17:00:00Z","v":2707,"vw":60.991774},{"c":61.03,"h":61.04,"l":60.965,"n":84,"o":61.03,"t":"2026-09-25T17:15:00Z","v":4858,"vw":61.005484},{"c":61.07,"h":61.07,"l":61.01,"n":30,"o":61.025,"t":"2026-09-25T17:30:00Z","v":2155,"vw":61.040537},{"c":61.02,"h":61.05,"l":60.98,"n":37,"o":61.05,"t":"2026-09-25T17:45:00Z","v":2714,"vw":61.01807},{"c":61.05,"h":61.08,"l":61.025,"n":96,"o":61.05,"t":"2026-09-25T18:00:00Z","v":6723,"vw":61.041904},{"c":61.04,"h":61.07,"l":60.98,"n":127,"o":61.05,"t":"2026-09-25T18:15:00Z","v":8227,"vw":61.035299},{"c":61.11,"h":61.13,"l":61.088,"n":96,"o":61.09,"t":"2026-09-25T18:30:00Z","v":7462,"vw":61.10315},{"c":61.135,"h":61.15,"l":61.12,"n":48,"o":61.15,"t":"2026-09-25T18:45:00Z","v":1870,"vw":61.132449},{"c":61.16,"h":61.16,"l":61.105,"n":131,"o":61.15,"t":"2026-09-25T19:00:00Z","v":7162,"vw":61.141077},{"c":61.2359,"h":61.2699,"l":61.12,"n":156,"o":61.16,"t":"2026-09-25T19:15:00Z","v":11917,"vw":61.166234},{"c":61.2,"h":61.21,"l":61.115,"n":174,"o":61.17,"t":"2026-09-25T19:30:00Z","v":9700,"vw":61.179681},{"c":61.16,"h":61.265,"l":61.08,"n":428,"o":61.205,"t":"2026-09-25T19:45:00Z","v":21756,"vw":61.189299},{"c":60.97,"h":61.2,"l":60.94,"n":8,"o":61.2,"t":"2026-09-25T20:00:00Z","v":5377,"vw":61.1724},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-09-28T13:15:00Z","v":823,"vw":60.7},{"c":60.645,"h":60.645,"l":60.2501,"n":55,"o":60.57,"t":"2026-09-28T13:30:00Z","v":13385,"vw":60.54603},{"c":60.685,"h":60.685,"l":60.63,"n":9,"o":60.67,"t":"2026-09-28T13:45:00Z","v":891,"vw":60.669342},{"c":60.68,"h":60.695,"l":60.58,"n":42,"o":60.695,"t":"2026-09-28T14:00:00Z","v":2439,"vw":60.652441},{"c":60.67,"h":60.72,"l":60.63,"n":95,"o":60.645,"t":"2026-09-28T14:15:00Z","v":9052,"vw":60.64455},{"c":60.58,"h":60.64,"l":60.58,"n":32,"o":60.64,"t":"2026-09-28T14:30:00Z","v":1292,"vw":60.6},{"c":60.41,"h":60.54,"l":60.345,"n":400,"o":60.45,"t":"2026-09-28T14:45:00Z","v":24783,"vw":60.399682},{"c":60.43,"h":60.47,"l":60.39,"n":74,"o":60.41,"t":"2026-09-28T15:00:00Z","v":2728,"vw":60.420271},{"c":60.44,"h":60.44,"l":60.37,"n":6,"o":60.37,"t":"2026-09-28T15:15:00Z","v":413,"vw":60.4225},{"c":60.38,"h":60.4,"l":60.32,"n":69,"o":60.39,"t":"2026-09-28T15:30:00Z","v":2809,"vw":60.380588},{"c":60.395,"h":60.395,"l":60.32,"n":23,"o":60.38,"t":"2026-09-28T15:45:00Z","v":2291,"vw":60.38224},{"c":60.405,"h":60.44,"l":60.39,"n":30,"o":60.405,"t":"2026-09-28T16:00:00Z","v":1908,"vw":60.409871},{"c":60.7901,"h":60.8,"l":60.4,"n":84,"o":60.4,"t":"2026-09-28T16:15:00Z","v":149419,"vw":60.432617},{"c":60.63,"h":60.74,"l":60.62,"n":61,"o":60.7,"t":"2026-09-28T16:30:00Z","v":4157,"vw":60.681015},{"c":60.615,"h":60.67,"l":60.615,"n":22,"o":60.63,"t":"2026-09-28T16:45:00Z","v":2196,"vw":60.641367},{"c":60.845,"h":60.845,"l":60.595,"n":139,"o":60.605,"t":"2026-09-28T17:00:00Z","v":13625,"vw":60.689935},{"c":60.67,"h":60.72,"l":60.59,"n":91,"o":60.71,"t":"2026-09-28T17:15:00Z","v":9169,"vw":60.662305},{"c":60.69,"h":60.69,"l":60.69,"n":22,"o":60.69,"t":"2026-09-28T17:30:00Z","v":723,"vw":60.69},{"c":60.72,"h":60.72,"l":60.655,"n":21,"o":60.655,"t":"2026-09-28T17:45:00Z","v":924,"vw":60.671288},{"c":60.697,"h":60.72,"l":60.697,"n":14,"o":60.72,"t":"2026-09-28T18:00:00Z","v":336,"vw":60.711051},{"c":60.65,"h":60.7,"l":60.65,"n":20,"o":60.68,"t":"2026-09-28T18:15:00Z","v":1096,"vw":60.676411},{"c":60.63,"h":60.7,"l":60.62,"n":64,"o":60.7,"t":"2026-09-28T18:30:00Z","v":2011,"vw":60.659955},{"c":60.66,"h":60.66,"l":60.61,"n":12,"o":60.66,"t":"2026-09-28T18:45:00Z","v":2844,"vw":60.627197},{"c":60.6,"h":60.64,"l":60.59,"n":41,"o":60.62,"t":"2026-09-28T19:00:00Z","v":1650,"vw":60.611241},{"c":60.62,"h":60.63,"l":60.54,"n":64,"o":60.58,"t":"2026-09-28T19:15:00Z","v":3121,"vw":60.595112},{"c":60.6001,"h":60.65,"l":60.6,"n":147,"o":60.65,"t":"2026-09-28T19:30:00Z","v":7790,"vw":60.618882},{"c":60.6,"h":60.64,"l":60.57,"n":369,"o":60.63,"t":"2026-09-28T19:45:00Z","v":14248,"vw":60.611001},{"c":60.64,"h":60.64,"l":60.64,"n":6,"o":60.64,"t":"2026-09-28T20:00:00Z","v":1570,"vw":60.64},{"c":60.29,"h":60.29,"l":60.29,"n":2,"o":60.29,"t":"2026-09-29T11:15:00Z","v":150,"vw":60.29},{"c":60.1,"h":60.23,"l":59.88,"n":121,"o":60.23,"t":"2026-09-29T13:30:00Z","v":8895,"vw":60.102923},{"c":60.12,"h":60.12,"l":60.075,"n":15,"o":60.1,"t":"2026-09-29T13:45:00Z","v":3189,"vw":60.07923},{"c":60.1,"h":60.1,"l":60.05,"n":24,"o":60.09,"t":"2026-09-29T14:00:00Z","v":1746,"vw":60.086654},{"c":60.14,"h":60.14,"l":60.12,"n":34,"o":60.12,"t":"2026-09-29T14:15:00Z","v":2960,"vw":60.121911},{"c":60.115,"h":60.18,"l":60.09,"n":56,"o":60.115,"t":"2026-09-29T14:30:00Z","v":2518,"vw":60.132249},{"c":60.0156,"h":60.12,"l":60.0156,"n":59,"o":60.12,"t":"2026-09-29T14:45:00Z","v":3124,"vw":60.063547},{"c":59.82,"h":60,"l":59.82,"n":95,"o":60,"t":"2026-09-29T15:00:00Z","v":6290,"vw":59.950724},{"c":59.67,"h":59.8,"l":59.63,"n":123,"o":59.8,"t":"2026-09-29T15:15:00Z","v":86328,"vw":59.797511},{"c":59.76,"h":59.8,"l":59.7,"n":51,"o":59.7,"t":"2026-09-29T15:30:00Z","v":2432,"vw":59.770937},{"c":59.74,"h":59.85,"l":59.7,"n":82,"o":59.71,"t":"2026-09-29T15:45:00Z","v":5624,"vw":59.778301},{"c":59.685,"h":59.74,"l":59.685,"n":55,"o":59.74,"t":"2026-09-29T16:00:00Z","v":2443,"vw":59.728691},{"c":59.7625,"h":59.7625,"l":59.71,"n":41,"o":59.73,"t":"2026-09-29T16:15:00Z","v":1112,"vw":59.737447},{"c":59.69,"h":59.73,"l":59.69,"n":33,"o":59.71,"t":"2026-09-29T16:30:00Z","v":1454,"vw":59.702},{"c":59.59,"h":59.64,"l":59.59,"n":47,"o":59.61,"t":"2026-09-29T16:45:00Z","v":2958,"vw":59.612501},{"c":59.6,"h":59.6,"l":59.54,"n":91,"o":59.56,"t":"2026-09-29T17:00:00Z","v":5046,"vw":59.563951},{"c":59.61,"h":59.61,"l":59.6,"n":40,"o":59.61,"t":"2026-09-29T17:15:00Z","v":717,"vw":59.606},{"c":59.595,"h":59.595,"l":59.595,"n":5,"o":59.595,"t":"2026-09-29T17:30:00Z","v":209,"vw":59.595},{"c":59.59,"h":59.6275,"l":59.58,"n":64,"o":59.59,"t":"2026-09-29T17:45:00Z","v":8533,"vw":59.593619},{"c":59.72,"h":59.8166,"l":59.64,"n":184,"o":59.64,"t":"2026-09-29T18:00:00Z","v":10628,"vw":59.699277},{"c":59.87,"h":59.885,"l":59.76,"n":92,"o":59.76,"t":"2026-09-29T18:15:00Z","v":8356,"vw":59.861831},{"c":60.0898,"h":60.0898,"l":59.81,"n":150,"o":59.91,"t":"2026-09-29T18:30:00Z","v":7888,"vw":59.896415},{"c":59.93,"h":59.945,"l":59.885,"n":87,"o":59.945,"t":"2026-09-29T18:45:00Z","v":5784,"vw":59.914945},{"c":59.95,"h":59.97,"l":59.945,"n":70,"o":59.96,"t":"2026-09-29T19:00:00Z","v":3505,"vw":59.955812},{"c":59.99,"h":60,"l":59.915,"n":116,"o":59.915,"t":"2026-09-29T19:15:00Z","v":6485,"vw":59.973171},{"c":59.94,"h":60.02,"l":59.935,"n":219,"o":59.97,"t":"2026-09-29T19:30:00Z","v":13734,"vw":59.981195},{"c":59.97,"h":60.08,"l":59.88,"n":273,"o":59.96,"t":"2026-09-29T19:45:00Z","v":13470,"vw":60.01232},{"c":60.05,"h":60.05,"l":60.05,"n":9,"o":60.05,"t":"2026-09-29T20:00:00Z","v":1040,"vw":60.05},{"c":59.62,"h":59.72,"l":59.62,"n":21,"o":59.72,"t":"2026-09-30T13:30:00Z","v":1713,"vw":59.682066},{"c":59.73,"h":59.73,"l":59.545,"n":19,"o":59.55,"t":"2026-09-30T13:45:00Z","v":858,"vw":59.623125},{"c":59.88,"h":59.88,"l":59.71,"n":27,"o":59.71,"t":"2026-09-30T14:00:00Z","v":2060,"vw":59.836636},{"c":59.78,"h":59.865,"l":59.78,"n":17,"o":59.865,"t":"2026-09-30T14:15:00Z","v":1372,"vw":59.794167},{"c":59.68,"h":59.82,"l":59.67,"n":72,"o":59.76,"t":"2026-09-30T14:30:00Z","v":4704,"vw":59.70024},{"c":59.63,"h":59.73,"l":59.6015,"n":44,"o":59.675,"t":"2026-09-30T14:45:00Z","v":3775,"vw":59.662895},{"c":59.585,"h":59.61,"l":59.56,"n":36,"o":59.61,"t":"2026-09-30T15:00:00Z","v":2174,"vw":59.595751},{"c":59.605,"h":59.65,"l":59.585,"n":19,"o":59.585,"t":"2026-09-30T15:15:00Z","v":1044,"vw":59.633},{"c":59.41,"h":59.6,"l":59.41,"n":92,"o":59.6,"t":"2026-09-30T15:30:00Z","v":10402,"vw":59.52526},{"c":59.47,"h":59.5,"l":59.35,"n":199,"o":59.41,"t":"2026-09-30T15:45:00Z","v":17906,"vw":59.441423},{"c":59.445,"h":59.5,"l":59.35,"n":50,"o":59.47,"t":"2026-09-30T16:00:00Z","v":4964,"vw":59.427504},{"c":59.41,"h":59.46,"l":59.4,"n":49,"o":59.445,"t":"2026-09-30T16:15:00Z","v":3027,"vw":59.428261},{"c":59.46,"h":59.46,"l":59.405,"n":54,"o":59.405,"t":"2026-09-30T16:30:00Z","v":7378,"vw":59.421601},{"c":59.45,"h":59.45,"l":59.41,"n":31,"o":59.41,"t":"2026-09-30T16:45:00Z","v":1850,"vw":59.433182},{"c":59.44,"h":59.44,"l":59.41,"n":83,"o":59.43,"t":"2026-09-30T17:00:00Z","v":6368,"vw":59.423965},{"c":59.365,"h":59.39,"l":59.29,"n":39,"o":59.39,"t":"2026-09-30T17:15:00Z","v":27064,"vw":59.296091},{"c":59.34,"h":59.38,"l":59.33,"n":194,"o":59.38,"t":"2026-09-30T17:30:00Z","v":18277,"vw":59.349893},{"c":59.32,"h":59.355,"l":59.32,"n":172,"o":59.35,"t":"2026-09-30T17:45:00Z","v":14788,"vw":59.342419},{"c":59.285,"h":59.33,"l":59.285,"n":42,"o":59.33,"t":"2026-09-30T18:00:00Z","v":4254,"vw":59.304721},{"c":59.29,"h":59.3,"l":59.23,"n":142,"o":59.27,"t":"2026-09-30T18:15:00Z","v":8820,"vw":59.255404},{"c":59.28,"h":59.29,"l":59.27,"n":38,"o":59.29,"t":"2026-09-30T18:30:00Z","v":3882,"vw":59.28},{"c":59.28,"h":59.28,"l":59.23,"n":82,"o":59.26,"t":"2026-09-30T18:45:00Z","v":5600,"vw":59.247278},{"c":59.3,"h":59.3,"l":59.255,"n":78,"o":59.3,"t":"2026-09-30T19:00:00Z","v":6155,"vw":59.282927},{"c":59.27,"h":59.31,"l":59.24,"n":117,"o":59.295,"t":"2026-09-30T19:15:00Z","v":13060,"vw":59.267542},{"c":59.245,"h":59.31,"l":59.22,"n":263,"o":59.255,"t":"2026-09-30T19:30:00Z","v":21821,"vw":59.265954},{"c":59.27,"h":59.325,"l":59.18,"n":1327,"o":59.29,"t":"2026-09-30T19:45:00Z","v":98849,"vw":59.258588},{"c":59.2,"h":59.2,"l":59.2,"n":7,"o":59.2,"t":"2026-09-30T20:00:00Z","v":6124,"vw":59.2},{"c":58.94,"h":58.94,"l":58.94,"n":1,"o":58.94,"t":"2026-09-30T21:00:00Z","v":120,"vw":58.94},{"c":58.77,"h":58.8,"l":58.77,"n":3,"o":58.8,"t":"2026-10-01T13:15:00Z","v":640,"vw":58.793438},{"c":58.3,"h":58.81,"l":58.28,"n":446,"o":58.81,"t":"2026-10-01T13:30:00Z","v":47101,"vw":58.611204},{"c":58.3,"h":58.48,"l":58.27,"n":397,"o":58.33,"t":"2026-10-01T13:45:00Z","v":22809,"vw":58.347791},{"c":58.18,"h":58.29,"l":58.15,"n":113,"o":58.21,"t":"2026-10-01T14:00:00Z","v":6363,"vw":58.199579},{"c":58.15,"h":58.3,"l":58.14,"n":253,"o":58.2,"t":"2026-10-01T14:15:00Z","v":11621,"vw":58.220253},{"c":58.12,"h":58.29,"l":58.09,"n":135,"o":58.18,"t":"2026-10-01T14:30:00Z","v":26614,"vw":58.183751},{"c":57.91,"h":58.2,"l":57.91,"n":201,"o":58.145,"t":"2026-10-01T14:45:00Z","v":12776,"vw":58.023805},{"c":57.82,"h":57.9,"l":57.63,"n":214,"o":57.9,"t":"2026-10-01T15:00:00Z","v":20141,"vw":57.786176},{"c":57.825,"h":57.85,"l":57.7475,"n":108,"o":57.805,"t":"2026-10-01T15:15:00Z","v":10544,"vw":57.798629},{"c":57.71,"h":57.795,"l":57.6,"n":275,"o":57.795,"t":"2026-10-01T15:30:00Z","v":16024,"vw":57.706401},{"c":57.725,"h":57.75,"l":57.61,"n":104,"o":57.66,"t":"2026-10-01T15:45:00Z","v":6835,"vw":57.692183},{"c":57.74,"h":57.81,"l":57.7001,"n":119,"o":57.74,"t":"2026-10-01T16:00:00Z","v":7269,"vw":57.761774},{"c":57.775,"h":57.81,"l":57.7,"n":87,"o":57.71,"t":"2026-10-01T16:15:00Z","v":7519,"vw":57.75321},{"c":57.7,"h":57.775,"l":57.66,"n":131,"o":57.775,"t":"2026-10-01T16:30:00Z","v":8959,"vw":57.730815},{"c":57.6101,"h":57.72,"l":57.57,"n":136,"o":57.71,"t":"2026-10-01T16:45:00Z","v":8047,"vw":57.635673},{"c":57.7,"h":57.7,"l":57.59,"n":148,"o":57.59,"t":"2026-10-01T17:00:00Z","v":7982,"vw":57.646317},{"c":57.9,"h":57.97,"l":57.67,"n":99,"o":57.67,"t":"2026-10-01T17:15:00Z","v":12464,"vw":57.740082},{"c":57.84,"h":58.06,"l":57.82,"n":125,"o":57.94,"t":"2026-10-01T17:30:00Z","v":11463,"vw":57.959644},{"c":57.69,"h":57.92,"l":57.69,"n":373,"o":57.835,"t":"2026-10-01T17:45:00Z","v":59274,"vw":57.812338},{"c":57.68,"h":57.69,"l":57.575,"n":126,"o":57.69,"t":"2026-10-01T18:00:00Z","v":8633,"vw":57.617522},{"c":57.71,"h":57.79,"l":57.63,"n":64,"o":57.67,"t":"2026-10-01T18:15:00Z","v":2842,"vw":57.708763},{"c":57.755,"h":57.88,"l":57.68,"n":108,"o":57.75,"t":"2026-10-01T18:30:00Z","v":8186,"vw":57.796227},{"c":57.79,"h":57.79,"l":57.75,"n":52,"o":57.79,"t":"2026-10-01T18:45:00Z","v":4723,"vw":57.767635},{"c":57.77,"h":57.8,"l":57.74,"n":114,"o":57.79,"t":"2026-10-01T19:00:00Z","v":7874,"vw":57.763937},{"c":57.77,"h":57.8,"l":57.74,"n":111,"o":57.755,"t":"2026-10-01T19:15:00Z","v":7361,"vw":57.75926},{"c":57.86,"h":58.08,"l":57.773,"n":312,"o":57.81,"t":"2026-10-01T19:30:00Z","v":217516,"vw":57.844881},{"c":57.86,"h":57.94,"l":57.84,"n":332,"o":57.86,"t":"2026-10-01T19:45:00Z","v":19515,"vw":57.886938},{"c":57.86,"h":57.86,"l":57.86,"n":7,"o":57.86,"t":"2026-10-01T20:00:00Z","v":2898,"vw":57.86},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-02T13:15:00Z","v":100,"vw":57.86},{"c":58.04,"h":58.04,"l":57.62,"n":209,"o":57.62,"t":"2026-10-02T13:30:00Z","v":19260,"vw":57.81643},{"c":58.15,"h":58.2,"l":57.95,"n":202,"o":58,"t":"2026-10-02T13:45:00Z","v":13983,"vw":58.090615},{"c":58.17,"h":58.295,"l":58.09,"n":159,"o":58.09,"t":"2026-10-02T14:00:00Z","v":7746,"vw":58.178883},{"c":58.28,"h":58.28,"l":58.1,"n":211,"o":58.16,"t":"2026-10-02T14:15:00Z","v":14025,"vw":58.213849},{"c":58.23,"h":58.28,"l":58.13,"n":198,"o":58.19,"t":"2026-10-02T14:30:00Z","v":11349,"vw":58.231682},{"c":58.175,"h":58.3,"l":58.09,"n":205,"o":58.205,"t":"2026-10-02T14:45:00Z","v":15599,"vw":58.185955},{"c":57.945,"h":58.19,"l":57.87,"n":186,"o":58.19,"t":"2026-10-02T15:00:00Z","v":14564,"vw":58.024891},{"c":57.9,"h":57.98,"l":57.69,"n":167,"o":57.945,"t":"2026-10-02T15:15:00Z","v":10116,"vw":57.854029},{"c":57.98,"h":58.27,"l":57.85,"n":161,"o":57.92,"t":"2026-10-02T15:30:00Z","v":168083,"vw":57.972675},{"c":58.14,"h":58.17,"l":57.95,"n":229,"o":58.015,"t":"2026-10-02T15:45:00Z","v":16979,"vw":58.07918},{"c":58.05,"h":58.2,"l":58,"n":144,"o":58.08,"t":"2026-10-02T16:00:00Z","v":7146,"vw":58.08132},{"c":58.05,"h":58.12,"l":58,"n":191,"o":58.09,"t":"2026-10-02T16:15:00Z","v":11116,"vw":58.061411},{"c":58.02,"h":58.08,"l":58.01,"n":137,"o":58.06,"t":"2026-10-02T16:30:00Z","v":8193,"vw":58.033082},{"c":58.12,"h":58.12,"l":58.02,"n":136,"o":58.02,"t":"2026-10-02T16:45:00Z","v":6511,"vw":58.061912},{"c":58.15,"h":58.2,"l":58.08,"n":177,"o":58.12,"t":"2026-10-02T17:00:00Z","v":15739,"vw":58.130943},{"c":58.03,"h":58.2,"l":57.98,"n":128,"o":58.1,"t":"2026-10-02T17:15:00Z","v":7184,"vw":58.11421},{"c":58.17,"h":58.17,"l":58.01,"n":187,"o":58.03,"t":"2026-10-02T17:30:00Z","v":9950,"vw":58.088104},{"c":58.12,"h":58.225,"l":58.07,"n":188,"o":58.125,"t":"2026-10-02T17:45:00Z","v":11439,"vw":58.147446},{"c":58.14,"h":58.19,"l":58.12,"n":180,"o":58.16,"t":"2026-10-02T18:00:00Z","v":8512,"vw":58.150703},{"c":58.13,"h":58.17,"l":58.08,"n":131,"o":58.15,"t":"2026-10-02T18:15:00Z","v":7345,"vw":58.121765},{"c":58.19,"h":58.21,"l":58.05,"n":181,"o":58.14,"t":"2026-10-02T18:30:00Z","v":10528,"vw":58.138123},{"c":58.155,"h":58.19,"l":58.13,"n":171,"o":58.19,"t":"2026-10-02T18:45:00Z","v":9476,"vw":58.159189},{"c":58.21,"h":58.21,"l":58.15,"n":252,"o":58.15,"t":"2026-10-02T19:00:00Z","v":12786,"vw":58.171258},{"c":58.24,"h":58.29,"l":58.15,"n":226,"o":58.24,"t":"2026-10-02T19:15:00Z","v":14591,"vw":58.242946},{"c":58.285,"h":58.33,"l":58.21,"n":250,"o":58.27,"t":"2026-10-02T19:30:00Z","v":34503,"vw":58.309203},{"c":58.27,"h":58.35,"l":58.16,"n":442,"o":58.3,"t":"2026-10-02T19:45:00Z","v":21962,"vw":58.287008},{"c":58.31,"h":58.31,"l":58.31,"n":8,"o":58.31,"t":"2026-10-02T20:00:00Z","v":4814,"vw":58.31},{"c":58.39,"h":58.39,"l":58.39,"n":1,"o":58.39,"t":"2026-10-05T08:30:00Z","v":190,"vw":58.39},{"c":58.4,"h":58.4,"l":58.4,"n":2,"o":58.4,"t":"2026-10-05T12:30:00Z","v":302,"vw":58.4},{"c":58.09,"h":58.37,"l":58.08,"n":73,"o":58.13,"t":"2026-10-05T13:30:00Z","v":20632,"vw":58.127464},{"c":58.1,"h":58.155,"l":58.05,"n":56,"o":58.09,"t":"2026-10-05T13:45:00Z","v":4966,"vw":58.101381},{"c":58.365,"h":58.365,"l":58.085,"n":192,"o":58.105,"t":"2026-10-05T14:00:00Z","v":91770,"vw":58.271004},{"c":58.32,"h":58.46,"l":58.21,"n":267,"o":58.4399,"t":"2026-10-05T14:15:00Z","v":464870,"vw":58.328719},{"c":58.35,"h":58.42,"l":58.19,"n":345,"o":58.315,"t":"2026-10-05T14:30:00Z","v":288998,"vw":58.344153},{"c":58.335,"h":58.38,"l":58.28,"n":256,"o":58.35,"t":"2026-10-05T14:45:00Z","v":291418,"vw":58.334189},{"c":58.295,"h":58.38,"l":58.19,"n":189,"o":58.3,"t":"2026-10-05T15:00:00Z","v":80409,"vw":58.349716},{"c":58.31,"h":58.35,"l":58.1901,"n":502,"o":58.22,"t":"2026-10-05T15:15:00Z","v":85048,"vw":58.283704},{"c":58.38,"h":58.49,"l":58.3,"n":230,"o":58.31,"t":"2026-10-05T15:30:00Z","v":17375,"vw":58.368291},{"c":58.38,"h":58.43,"l":58.355,"n":89,"o":58.37,"t":"2026-10-05T15:45:00Z","v":12274,"vw":58.391638},{"c":58.38,"h":58.445,"l":58.38,"n":243,"o":58.39,"t":"2026-10-05T16:00:00Z","v":18472,"vw":58.406783},{"c":58.41,"h":58.41,"l":58.365,"n":55,"o":58.38,"t":"2026-10-05T16:15:00Z","v":5021,"vw":58.388375},{"c":58.425,"h":58.455,"l":58.36,"n":72,"o":58.38,"t":"2026-10-05T16:30:00Z","v":6076,"vw":58.420493},{"c":58.43,"h":58.48,"l":58.42,"n":85,"o":58.42,"t":"2026-10-05T16:45:00Z","v":5835,"vw":58.44461},{"c":58.35,"h":58.43,"l":58.35,"n":88,"o":58.43,"t":"2026-10-05T17:00:00Z","v":6020,"vw":58.387164},{"c":58.4325,"h":58.4799,"l":58.34,"n":103,"o":58.39,"t":"2026-10-05T17:15:00Z","v":7337,"vw":58.391302},{"c":58.425,"h":58.46,"l":58.41,"n":52,"o":58.42,"t":"2026-10-05T17:30:00Z","v":3318,"vw":58.430025},{"c":58.51,"h":58.52,"l":58.45,"n":110,"o":58.48,"t":"2026-10-05T17:45:00Z","v":5066,"vw":58.500311},{"c":58.57,"h":58.57,"l":58.5,"n":71,"o":58.53,"t":"2026-10-05T18:00:00Z","v":7123,"vw":58.525712},{"c":58.55,"h":58.56,"l":58.5,"n":48,"o":58.55,"t":"2026-10-05T18:15:00Z","v":2941,"vw":58.533692},{"c":58.53,"h":58.575,"l":58.505,"n":26,"o":58.575,"t":"2026-10-05T18:30:00Z","v":2647,"vw":58.532205},{"c":58.505,"h":58.57,"l":58.46,"n":64,"o":58.57,"t":"2026-10-05T18:45:00Z","v":9634,"vw":58.52677},{"c":58.62,"h":58.63,"l":58.5,"n":138,"o":58.58,"t":"2026-10-05T19:00:00Z","v":369253,"vw":58.505397},{"c":58.62,"h":58.64,"l":58.55,"n":111,"o":58.57,"t":"2026-10-05T19:15:00Z","v":10168,"vw":58.612622},{"c":58.59,"h":58.65,"l":58.575,"n":151,"o":58.61,"t":"2026-10-05T19:30:00Z","v":14592,"vw":58.616051},{"c":58.55,"h":58.61,"l":58.505,"n":307,"o":58.58,"t":"2026-10-05T19:45:00Z","v":25617,"vw":58.545172},{"c":58.57,"h":58.57,"l":58.57,"n":7,"o":58.57,"t":"2026-10-05T20:00:00Z","v":3670,"vw":58.57},{"c":58.57,"h":58.57,"l":58.57,"n":11,"o":58.57,"t":"2026-10-06T08:30:00Z","v":2012,"vw":58.57},{"c":58.6,"h":58.6,"l":58.6,"n":2,"o":58.6,"t":"2026-10-06T08:45:00Z","v":1996,"vw":58.6},{"c":59.19,"h":59.19,"l":59.19,"n":2,"o":59.19,"t":"2026-10-06T12:00:00Z","v":200,"vw":59.19},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-06T12:30:00Z","v":1800,"vw":59},{"c":58.94,"h":59.01,"l":58.8,"n":64,"o":58.8,"t":"2026-10-06T13:30:00Z","v":4879,"vw":58.908971},{"c":58.98,"h":58.98,"l":58.925,"n":71,"o":58.94,"t":"2026-10-06T13:45:00Z","v":5286,"vw":58.94772},{"c":58.95,"h":59.01,"l":58.935,"n":107,"o":58.9525,"t":"2026-10-06T14:00:00Z","v":5780,"vw":58.969342},{"c":58.835,"h":58.94,"l":58.835,"n":45,"o":58.94,"t":"2026-10-06T14:15:00Z","v":3579,"vw":58.884075},{"c":58.89,"h":58.93,"l":58.785,"n":72,"o":58.785,"t":"2026-10-06T14:30:00Z","v":4983,"vw":58.884661},{"c":58.89,"h":58.92,"l":58.79,"n":59,"o":58.79,"t":"2026-10-06T14:45:00Z","v":4586,"vw":58.860816},{"c":58.925,"h":58.96,"l":58.89,"n":51,"o":58.93,"t":"2026-10-06T15:00:00Z","v":2672,"vw":58.934515},{"c":59.02,"h":59.02,"l":58.925,"n":104,"o":58.99,"t":"2026-10-06T15:15:00Z","v":4808,"vw":58.971821},{"c":58.995,"h":59.04,"l":58.98,"n":44,"o":58.98,"t":"2026-10-06T15:30:00Z","v":2054,"vw":59.012895},{"c":59.13,"h":59.14,"l":58.99,"n":156,"o":58.99,"t":"2026-10-06T15:45:00Z","v":15207,"vw":59.095249},{"c":59.03,"h":59.139,"l":59.015,"n":69,"o":59.13,"t":"2026-10-06T16:00:00Z","v":4066,"vw":59.10045},{"c":58.94,"h":59.1,"l":58.94,"n":149,"o":58.95,"t":"2026-10-06T16:15:00Z","v":95428,"vw":58.94982},{"c":59.02,"h":59.02,"l":58.955,"n":34,"o":58.955,"t":"2026-10-06T16:30:00Z","v":1251,"vw":59.003558},{"c":58.95,"h":58.99,"l":58.94,"n":28,"o":58.99,"t":"2026-10-06T16:45:00Z","v":1907,"vw":58.948846},{"c":58.985,"h":58.99,"l":58.945,"n":71,"o":58.945,"t":"2026-10-06T17:00:00Z","v":5569,"vw":58.972021},{"c":59,"h":59,"l":58.91,"n":60,"o":58.93,"t":"2026-10-06T17:15:00Z","v":2451,"vw":58.960536},{"c":59.02,"h":59.02,"l":58.975,"n":23,"o":58.98,"t":"2026-10-06T17:30:00Z","v":695,"vw":58.995},{"c":59.03,"h":59.03,"l":58.9775,"n":42,"o":58.9775,"t":"2026-10-06T17:45:00Z","v":1543,"vw":59.007917},{"c":59,"h":59.02,"l":58.99,"n":43,"o":59.02,"t":"2026-10-06T18:00:00Z","v":2396,"vw":58.999655},{"c":58.96,"h":59.04,"l":58.93,"n":69,"o":59,"t":"2026-10-06T18:15:00Z","v":3277,"vw":58.97169},{"c":58.96,"h":58.96,"l":58.9,"n":22,"o":58.9,"t":"2026-10-06T18:30:00Z","v":1090,"vw":58.937894},{"c":58.94,"h":58.94,"l":58.9025,"n":70,"o":58.93,"t":"2026-10-06T18:45:00Z","v":3670,"vw":58.926708},{"c":58.945,"h":58.995,"l":58.93,"n":176,"o":58.96,"t":"2026-10-06T19:00:00Z","v":9637,"vw":58.959},{"c":58.9,"h":58.96,"l":58.9,"n":128,"o":58.945,"t":"2026-10-06T19:15:00Z","v":6851,"vw":58.922764},{"c":58.9,"h":58.91,"l":58.8201,"n":168,"o":58.88,"t":"2026-10-06T19:30:00Z","v":15637,"vw":58.869986},{"c":58.8,"h":58.92,"l":58.74,"n":1213,"o":58.84,"t":"2026-10-06T19:45:00Z","v":156797,"vw":58.841759},{"c":58.84,"h":58.84,"l":58.84,"n":9,"o":58.84,"t":"2026-10-06T20:00:00Z","v":9694,"vw":58.84},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-07T09:30:00Z","v":100,"vw":58.3},{"c":57.5,"h":57.5,"l":57.5,"n":3,"o":57.5,"t":"2026-10-07T12:15:00Z","v":406,"vw":57.5},{"c":57.46,"h":57.73,"l":57.23,"n":103,"o":57.73,"t":"2026-10-07T13:30:00Z","v":13879,"vw":57.620499},{"c":57.51,"h":57.51,"l":57.42,"n":32,"o":57.47,"t":"2026-10-07T13:45:00Z","v":3180,"vw":57.47271},{"c":57.42,"h":57.6,"l":57.42,"n":72,"o":57.5039,"t":"2026-10-07T14:00:00Z","v":5989,"vw":57.503437},{"c":57.62,"h":57.675,"l":57.515,"n":44,"o":57.515,"t":"2026-10-07T14:15:00Z","v":3187,"vw":57.581447},{"c":57.555,"h":57.675,"l":57.555,"n":97,"o":57.62,"t":"2026-10-07T14:30:00Z","v":7818,"vw":57.622044},{"c":57.7,"h":57.7,"l":57.575,"n":54,"o":57.59,"t":"2026-10-07T14:45:00Z","v":5059,"vw":57.655163},{"c":57.89,"h":57.92,"l":57.68,"n":98,"o":57.77,"t":"2026-10-07T15:00:00Z","v":8117,"vw":57.777341},{"c":57.72,"h":57.84,"l":57.67,"n":105,"o":57.84,"t":"2026-10-07T15:15:00Z","v":6695,"vw":57.729364},{"c":57.73,"h":57.78,"l":57.69,"n":25,"o":57.69,"t":"2026-10-07T15:30:00Z","v":1837,"vw":57.757027},{"c":57.67,"h":57.75,"l":57.67,"n":54,"o":57.73,"t":"2026-10-07T15:45:00Z","v":5847,"vw":57.722015},{"c":57.735,"h":57.77,"l":57.7,"n":34,"o":57.725,"t":"2026-10-07T16:00:00Z","v":1775,"vw":57.716118},{"c":57.745,"h":57.85,"l":57.7,"n":177,"o":57.74,"t":"2026-10-07T16:15:00Z","v":13147,"vw":57.801627},{"c":57.76,"h":57.81,"l":57.74,"n":77,"o":57.75,"t":"2026-10-07T16:30:00Z","v":8068,"vw":57.759609},{"c":57.76,"h":57.79,"l":57.74,"n":57,"o":57.74,"t":"2026-10-07T16:45:00Z","v":4093,"vw":57.772414},{"c":57.86,"h":57.9299,"l":57.715,"n":39,"o":57.715,"t":"2026-10-07T17:00:00Z","v":3408,"vw":57.854655},{"c":57.87,"h":57.93,"l":57.78,"n":96,"o":57.82,"t":"2026-10-07T17:15:00Z","v":10508,"vw":57.822375},{"c":57.81,"h":57.95,"l":57.8,"n":89,"o":57.88,"t":"2026-10-07T17:30:00Z","v":7672,"vw":57.893349},{"c":57.85,"h":57.85,"l":57.78,"n":30,"o":57.8025,"t":"2026-10-07T17:45:00Z","v":1826,"vw":57.804449},{"c":57.8,"h":57.8812,"l":57.8,"n":42,"o":57.82,"t":"2026-10-07T18:00:00Z","v":3636,"vw":57.855251},{"c":57.8,"h":57.82,"l":57.7727,"n":64,"o":57.8,"t":"2026-10-07T18:15:00Z","v":7241,"vw":57.789054},{"c":57.82,"h":57.82,"l":57.785,"n":68,"o":57.8,"t":"2026-10-07T18:30:00Z","v":3350,"vw":57.812736},{"c":57.81,"h":57.86,"l":57.7659,"n":76,"o":57.84,"t":"2026-10-07T18:45:00Z","v":5205,"vw":57.837081},{"c":57.8,"h":57.89,"l":57.78,"n":103,"o":57.89,"t":"2026-10-07T19:00:00Z","v":4155,"vw":57.815636},{"c":57.82,"h":57.86,"l":57.75,"n":108,"o":57.8,"t":"2026-10-07T19:15:00Z","v":6092,"vw":57.795705},{"c":57.835,"h":57.95,"l":57.8,"n":856,"o":57.84,"t":"2026-10-07T19:30:00Z","v":68265,"vw":57.876709},{"c":57.82,"h":57.92,"l":57.8,"n":645,"o":57.85,"t":"2026-10-07T19:45:00Z","v":48991,"vw":57.85201},{"c":57.82,"h":57.82,"l":57.82,"n":7,"o":57.82,"t":"2026-10-07T20:00:00Z","v":32083,"vw":57.82},{"c":57.82,"h":57.82,"l":57.82,"n":9,"o":57.82,"t":"2026-10-07T23:30:00Z","v":178,"vw":57.82},{"c":57.7,"h":57.74,"l":57.31,"n":116,"o":57.61,"t":"2026-10-08T13:30:00Z","v":12971,"vw":57.652398},{"c":57.73,"h":57.775,"l":57.635,"n":302,"o":57.7,"t":"2026-10-08T13:45:00Z","v":37153,"vw":57.721461},{"c":57.61,"h":57.78,"l":57.6,"n":659,"o":57.74,"t":"2026-10-08T14:00:00Z","v":54900,"vw":57.703615},{"c":57.71,"h":57.71,"l":57.57,"n":129,"o":57.59,"t":"2026-10-08T14:15:00Z","v":12914,"vw":57.636225},{"c":57.67,"h":57.81,"l":57.655,"n":147,"o":57.7148,"t":"2026-10-08T14:30:00Z","v":11245,"vw":57.710373},{"c":57.59,"h":57.68,"l":57.56,"n":93,"o":57.68,"t":"2026-10-08T14:45:00Z","v":6477,"vw":57.61283},{"c":57.415,"h":57.5475,"l":57.415,"n":75,"o":57.54,"t":"2026-10-08T15:00:00Z","v":4649,"vw":57.496032},{"c":57.28,"h":57.3925,"l":57.28,"n":348,"o":57.385,"t":"2026-10-08T15:15:00Z","v":27634,"vw":57.343803},{"c":57.285,"h":57.385,"l":57.26,"n":115,"o":57.32,"t":"2026-10-08T15:30:00Z","v":398190,"vw":57.322072},{"c":57.27,"h":57.33,"l":57.25,"n":88,"o":57.3,"t":"2026-10-08T15:45:00Z","v":7527,"vw":57.287608},{"c":57.33,"h":57.37,"l":57.245,"n":193,"o":57.27,"t":"2026-10-08T16:00:00Z","v":16925,"vw":57.273401},{"c":57.495,"h":57.5325,"l":57.32,"n":178,"o":57.325,"t":"2026-10-08T16:15:00Z","v":10233,"vw":57.41158},{"c":57.515,"h":57.545,"l":57.42,"n":97,"o":57.43,"t":"2026-10-08T16:30:00Z","v":6953,"vw":57.464773},{"c":57.56,"h":57.635,"l":57.43,"n":195,"o":57.46,"t":"2026-10-08T16:45:00Z","v":13140,"vw":57.504064},{"c":57.7,"h":57.745,"l":57.47,"n":321,"o":57.57,"t":"2026-10-08T17:00:00Z","v":25472,"vw":57.589869},{"c":57.75,"h":57.76,"l":57.66,"n":147,"o":57.72,"t":"2026-10-08T17:15:00Z","v":13298,"vw":57.698017},{"c":57.82,"h":57.825,"l":57.71,"n":215,"o":57.725,"t":"2026-10-08T17:30:00Z","v":18196,"vw":57.759694},{"c":57.8,"h":57.8,"l":57.75,"n":81,"o":57.78,"t":"2026-10-08T17:45:00Z","v":6841,"vw":57.772723},{"c":57.7825,"h":57.83,"l":57.725,"n":159,"o":57.77,"t":"2026-10-08T18:00:00Z","v":12913,"vw":57.766812},{"c":57.725,"h":57.775,"l":57.69,"n":133,"o":57.75,"t":"2026-10-08T18:15:00Z","v":13429,"vw":57.719102},{"c":57.725,"h":57.765,"l":57.685,"n":104,"o":57.6901,"t":"2026-10-08T18:30:00Z","v":14195,"vw":57.705399},{"c":57.7425,"h":57.805,"l":57.72,"n":136,"o":57.73,"t":"2026-10-08T18:45:00Z","v":11010,"vw":57.747505},{"c":57.88,"h":57.89,"l":57.735,"n":167,"o":57.74,"t":"2026-10-08T19:00:00Z","v":18386,"vw":57.803827},{"c":57.79,"h":57.94,"l":57.78,"n":259,"o":57.83,"t":"2026-10-08T19:15:00Z","v":30598,"vw":57.848661},{"c":57.815,"h":57.85,"l":57.77,"n":169,"o":57.8,"t":"2026-10-08T19:30:00Z","v":13820,"vw":57.807783},{"c":57.86,"h":57.9,"l":57.79,"n":497,"o":57.81,"t":"2026-10-08T19:45:00Z","v":40960,"vw":57.831308},{"c":57.9,"h":57.9,"l":57.9,"n":7,"o":57.9,"t":"2026-10-08T20:00:00Z","v":1834,"vw":57.9},{"c":57.83,"h":58,"l":57.83,"n":85,"o":58,"t":"2026-10-09T13:30:00Z","v":5077,"vw":57.884171},{"c":57.91,"h":58.005,"l":57.82,"n":539,"o":57.865,"t":"2026-10-09T13:45:00Z","v":82258,"vw":57.956893},{"c":57.76,"h":57.91,"l":57.73,"n":349,"o":57.91,"t":"2026-10-09T14:00:00Z","v":44784,"vw":57.809996},{"c":57.78,"h":57.8319,"l":57.73,"n":206,"o":57.8319,"t":"2026-10-09T14:15:00Z","v":21889,"vw":57.777213},{"c":57.785,"h":57.84,"l":57.72,"n":268,"o":57.8,"t":"2026-10-09T14:30:00Z","v":26607,"vw":57.769713},{"c":57.755,"h":57.82,"l":57.74,"n":250,"o":57.785,"t":"2026-10-09T14:45:00Z","v":16931,"vw":57.775745},{"c":57.755,"h":57.83,"l":57.665,"n":181,"o":57.755,"t":"2026-10-09T15:00:00Z","v":21235,"vw":57.724634},{"c":57.685,"h":57.79,"l":57.65,"n":101,"o":57.755,"t":"2026-10-09T15:15:00Z","v":8559,"vw":57.719003},{"c":57.64,"h":57.73,"l":57.59,"n":57,"o":57.69,"t":"2026-10-09T15:30:00Z","v":3617,"vw":57.638201},{"c":57.695,"h":57.71,"l":57.64,"n":27,"o":57.64,"t":"2026-10-09T15:45:00Z","v":501,"vw":57.680268},{"c":57.735,"h":57.74,"l":57.63,"n":167,"o":57.66,"t":"2026-10-09T16:00:00Z","v":9779,"vw":57.703307},{"c":57.715,"h":57.7485,"l":57.68,"n":67,"o":57.7485,"t":"2026-10-09T16:15:00Z","v":4988,"vw":57.704612},{"c":57.735,"h":57.83,"l":57.72,"n":76,"o":57.73,"t":"2026-10-09T16:30:00Z","v":6044,"vw":57.746946},{"c":57.69,"h":57.755,"l":57.69,"n":32,"o":57.755,"t":"2026-10-09T16:45:00Z","v":2187,"vw":57.728913},{"c":57.7,"h":57.73,"l":57.7,"n":81,"o":57.7,"t":"2026-10-09T17:00:00Z","v":4684,"vw":57.710118},{"c":57.73,"h":57.775,"l":57.7,"n":75,"o":57.775,"t":"2026-10-09T17:15:00Z","v":3414,"vw":57.741799},{"c":57.735,"h":57.79,"l":57.73,"n":79,"o":57.77,"t":"2026-10-09T17:30:00Z","v":6070,"vw":57.757731},{"c":57.78,"h":57.785,"l":57.71,"n":30,"o":57.78,"t":"2026-10-09T17:45:00Z","v":1924,"vw":57.745132},{"c":57.75,"h":57.81,"l":57.73,"n":192,"o":57.8,"t":"2026-10-09T18:00:00Z","v":7366,"vw":57.762213},{"c":57.765,"h":57.8,"l":57.74,"n":52,"o":57.77,"t":"2026-10-09T18:15:00Z","v":4729,"vw":57.755555},{"c":57.79,"h":57.79,"l":57.74,"n":42,"o":57.74,"t":"2026-10-09T18:30:00Z","v":2397,"vw":57.756471},{"c":57.84,"h":57.87,"l":57.76,"n":88,"o":57.79,"t":"2026-10-09T18:45:00Z","v":6291,"vw":57.808804},{"c":57.86,"h":57.885,"l":57.86,"n":31,"o":57.88,"t":"2026-10-09T19:00:00Z","v":1825,"vw":57.868929},{"c":57.84,"h":57.91,"l":57.84,"n":55,"o":57.855,"t":"2026-10-09T19:15:00Z","v":6057,"vw":57.871967},{"c":57.87,"h":57.9,"l":57.86,"n":93,"o":57.8999,"t":"2026-10-09T19:30:00Z","v":5774,"vw":57.873296},{"c":57.895,"h":57.91,"l":57.83,"n":420,"o":57.865,"t":"2026-10-09T19:45:00Z","v":24867,"vw":57.884166},{"c":57.9,"h":57.9,"l":57.9,"n":6,"o":57.9,"t":"2026-10-09T20:00:00Z","v":2715,"vw":57.9},{"c":57.9,"h":57.945,"l":57.76,"n":49,"o":57.76,"t":"2026-10-12T13:30:00Z","v":3629,"vw":57.805571},{"c":58.04,"h":58.0854,"l":57.97,"n":53,"o":58.04,"t":"2026-10-12T13:45:00Z","v":3901,"vw":57.995011},{"c":58.05,"h":58.05,"l":57.98,"n":40,"o":58.04,"t":"2026-10-12T14:00:00Z","v":3766,"vw":58.004977},{"c":58.1,"h":58.1,"l":57.92,"n":93,"o":58.0775,"t":"2026-10-12T14:15:00Z","v":8419,"vw":58.002483},{"c":58.16,"h":58.16,"l":57.99,"n":40,"o":57.99,"t":"2026-10-12T14:30:00Z","v":2976,"vw":58.061666},{"c":58.085,"h":58.11,"l":58.04,"n":88,"o":58.11,"t":"2026-10-12T14:45:00Z","v":6581,"vw":58.063623},{"c":58.08,"h":58.1336,"l":58.06,"n":92,"o":58.1336,"t":"2026-10-12T15:00:00Z","v":7753,"vw":58.074102},{"c":58.16,"h":58.16,"l":58.08,"n":33,"o":58.09,"t":"2026-10-12T15:15:00Z","v":1901,"vw":58.102767},{"c":58.2,"h":58.25,"l":58.1,"n":93,"o":58.145,"t":"2026-10-12T15:30:00Z","v":5602,"vw":58.177664},{"c":58.17,"h":58.18,"l":58.15,"n":22,"o":58.18,"t":"2026-10-12T15:45:00Z","v":2267,"vw":58.175909},{"c":58.16,"h":58.2,"l":58.12,"n":48,"o":58.14,"t":"2026-10-12T16:00:00Z","v":6588,"vw":58.169892},{"c":58.13,"h":58.14,"l":58.11,"n":52,"o":58.11,"t":"2026-10-12T16:15:00Z","v":3231,"vw":58.112563},{"c":58.07,"h":58.13,"l":58.07,"n":28,"o":58.08,"t":"2026-10-12T16:30:00Z","v":1710,"vw":58.082334},{"c":58.14,"h":58.14,"l":58.06,"n":53,"o":58.12,"t":"2026-10-12T16:45:00Z","v":4906,"vw":58.080014},{"c":58.17,"h":58.17,"l":58.1,"n":26,"o":58.1075,"t":"2026-10-12T17:00:00Z","v":1147,"vw":58.12301},{"c":58.14,"h":58.15,"l":58.12,"n":80,"o":58.12,"t":"2026-10-12T17:15:00Z","v":9659,"vw":58.136606},{"c":58.17,"h":58.17,"l":58.0901,"n":61,"o":58.17,"t":"2026-10-12T17:30:00Z","v":4921,"vw":58.115873},{"c":58.14,"h":58.14,"l":58.1,"n":26,"o":58.13,"t":"2026-10-12T17:45:00Z","v":1616,"vw":58.110455},{"c":58.1,"h":58.13,"l":58.07,"n":96,"o":58.1,"t":"2026-10-12T18:00:00Z","v":7197,"vw":58.096235},{"c":58.08,"h":58.1133,"l":58.07,"n":53,"o":58.08,"t":"2026-10-12T18:15:00Z","v":2126,"vw":58.083516},{"c":58.04,"h":58.105,"l":58.04,"n":49,"o":58.105,"t":"2026-10-12T18:30:00Z","v":3013,"vw":58.073218},{"c":58.04,"h":58.065,"l":58.03,"n":29,"o":58.031,"t":"2026-10-12T18:45:00Z","v":1615,"vw":58.035405},{"c":58.05,"h":58.1,"l":58.03,"n":40,"o":58.04,"t":"2026-10-12T19:00:00Z","v":1774,"vw":58.047214},{"c":58.06,"h":58.0788,"l":58.03,"n":67,"o":58.0788,"t":"2026-10-12T19:15:00Z","v":2896,"vw":58.04138},{"c":58.04,"h":58.085,"l":58.01,"n":192,"o":58.04,"t":"2026-10-12T19:30:00Z","v":14363,"vw":58.047464},{"c":58.07,"h":58.12,"l":58.01,"n":321,"o":58.04,"t":"2026-10-12T19:45:00Z","v":17643,"vw":58.048831},{"c":58.04,"h":58.04,"l":58.04,"n":7,"o":58.04,"t":"2026-10-12T20:00:00Z","v":3866,"vw":58.04},{"c":58.04,"h":58.04,"l":58.04,"n":2,"o":58.04,"t":"2026-10-12T22:00:00Z","v":124,"vw":58.04},{"c":58.53,"h":58.53,"l":58.32,"n":54,"o":58.32,"t":"2026-10-13T13:30:00Z","v":3022,"vw":58.437489},{"c":58.175,"h":58.44,"l":58.15,"n":63,"o":58.44,"t":"2026-10-13T13:45:00Z","v":8603,"vw":58.238221},{"c":58.045,"h":58.15,"l":58,"n":68,"o":58.145,"t":"2026-10-13T14:00:00Z","v":8067,"vw":58.113717},{"c":58.135,"h":58.17,"l":58.1,"n":68,"o":58.12,"t":"2026-10-13T14:15:00Z","v":5471,"vw":58.13366},{"c":58.15,"h":58.23,"l":58.12,"n":41,"o":58.12,"t":"2026-10-13T14:30:00Z","v":2611,"vw":58.170175},{"c":58.32,"h":58.33,"l":58.25,"n":134,"o":58.28,"t":"2026-10-13T14:45:00Z","v":12094,"vw":58.28328},{"c":58.235,"h":58.34,"l":58.2,"n":106,"o":58.25,"t":"2026-10-13T15:00:00Z","v":12850,"vw":58.27305},{"c":58.155,"h":58.32,"l":58.12,"n":449,"o":58.27,"t":"2026-10-13T15:15:00Z","v":41698,"vw":58.185237},{"c":58.19,"h":58.31,"l":58.18,"n":142,"o":58.28,"t":"2026-10-13T15:30:00Z","v":15352,"vw":58.219244},{"c":58.29,"h":58.29,"l":58.18,"n":48,"o":58.2265,"t":"2026-10-13T15:45:00Z","v":2628,"vw":58.236843},{"c":58.225,"h":58.29,"l":58.2,"n":53,"o":58.29,"t":"2026-10-13T16:00:00Z","v":3444,"vw":58.245433},{"c":58.19,"h":58.27,"l":58.19,"n":102,"o":58.22,"t":"2026-10-13T16:15:00Z","v":10902,"vw":58.221161},{"c":58.23,"h":58.26,"l":58.2,"n":49,"o":58.22,"t":"2026-10-13T16:30:00Z","v":3371,"vw":58.227053},{"c":58.18,"h":58.3,"l":58.18,"n":59,"o":58.25,"t":"2026-10-13T16:45:00Z","v":5121,"vw":58.24672},{"c":58.2225,"h":58.23,"l":58.16,"n":67,"o":58.16,"t":"2026-10-13T17:00:00Z","v":5250,"vw":58.191536},{"c":58.2575,"h":58.265,"l":58.25,"n":25,"o":58.25,"t":"2026-10-13T17:15:00Z","v":1510,"vw":58.262432},{"c":58.22,"h":58.27,"l":58.18,"n":111,"o":58.19,"t":"2026-10-13T17:30:00Z","v":10281,"vw":58.224065},{"c":58.2,"h":58.27,"l":58.2,"n":66,"o":58.27,"t":"2026-10-13T17:45:00Z","v":2707,"vw":58.227657},{"c":58.32,"h":58.355,"l":58.21,"n":78,"o":58.21,"t":"2026-10-13T18:00:00Z","v":5874,"vw":58.285806},{"c":58.41,"h":58.415,"l":58.32,"n":83,"o":58.355,"t":"2026-10-13T18:15:00Z","v":9431,"vw":58.366213},{"c":58.4,"h":58.43,"l":58.36,"n":187,"o":58.41,"t":"2026-10-13T18:30:00Z","v":16321,"vw":58.384974},{"c":58.42,"h":58.455,"l":58.4,"n":151,"o":58.4,"t":"2026-10-13T18:45:00Z","v":9166,"vw":58.411906},{"c":58.44,"h":58.48,"l":58.4,"n":104,"o":58.43,"t":"2026-10-13T19:00:00Z","v":10544,"vw":58.433008},{"c":58.4475,"h":58.47,"l":58.4,"n":228,"o":58.455,"t":"2026-10-13T19:15:00Z","v":17077,"vw":58.430335},{"c":58.43,"h":58.47,"l":58.42,"n":141,"o":58.45,"t":"2026-10-13T19:30:00Z","v":10583,"vw":58.44802},{"c":58.292,"h":58.44,"l":58.06,"n":525,"o":58.44,"t":"2026-10-13T19:45:00Z","v":49702,"vw":58.290768},{"c":58.41,"h":58.41,"l":58.34,"n":10,"o":58.34,"t":"2026-10-13T20:00:00Z","v":13883,"vw":58.341554},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-10-14T11:45:00Z","v":150,"vw":58.25},{"c":57.85,"h":58.045,"l":57.82,"n":119,"o":57.9,"t":"2026-10-14T13:30:00Z","v":45828,"vw":57.955758},{"c":57.64,"h":57.86,"l":57.62,"n":91,"o":57.855,"t":"2026-10-14T13:45:00Z","v":9195,"vw":57.723926},{"c":57.66,"h":57.74,"l":57.53,"n":37,"o":57.54,"t":"2026-10-14T14:00:00Z","v":3233,"vw":57.608195},{"c":57.585,"h":57.67,"l":57.585,"n":21,"o":57.66,"t":"2026-10-14T14:15:00Z","v":1152,"vw":57.626888},{"c":57.8434,"h":57.8434,"l":57.625,"n":60,"o":57.625,"t":"2026-10-14T14:30:00Z","v":41582,"vw":57.694625},{"c":57.66,"h":57.73,"l":57.64,"n":32,"o":57.73,"t":"2026-10-14T14:45:00Z","v":12891,"vw":57.677824},{"c":57.67,"h":57.7,"l":57.6,"n":93,"o":57.7,"t":"2026-10-14T15:00:00Z","v":29333,"vw":57.686776},{"c":57.77,"h":57.87,"l":57.7,"n":117,"o":57.7,"t":"2026-10-14T15:15:00Z","v":7758,"vw":57.79074},{"c":57.79,"h":57.84,"l":57.76,"n":89,"o":57.825,"t":"2026-10-14T15:30:00Z","v":4875,"vw":57.796728},{"c":57.85,"h":57.86,"l":57.79,"n":31,"o":57.8208,"t":"2026-10-14T15:45:00Z","v":4231,"vw":57.841218},{"c":57.795,"h":57.81,"l":57.79,"n":39,"o":57.81,"t":"2026-10-14T16:00:00Z","v":2489,"vw":57.801838},{"c":57.73,"h":57.79,"l":57.7,"n":45,"o":57.79,"t":"2026-10-14T16:15:00Z","v":2373,"vw":57.732619},{"c":57.78,"h":57.785,"l":57.69,"n":68,"o":57.69,"t":"2026-10-14T16:30:00Z","v":5840,"vw":57.724738},{"c":57.75,"h":57.76,"l":57.705,"n":30,"o":57.745,"t":"2026-10-14T16:45:00Z","v":3132,"vw":57.744125},{"c":57.7775,"h":57.815,"l":57.75,"n":38,"o":57.76,"t":"2026-10-14T17:00:00Z","v":2686,"vw":57.77037},{"c":57.81,"h":57.86,"l":57.78,"n":64,"o":57.78,"t":"2026-10-14T17:15:00Z","v":5812,"vw":57.835843},{"c":57.75,"h":57.82,"l":57.75,"n":169,"o":57.805,"t":"2026-10-14T17:30:00Z","v":37723,"vw":57.791485},{"c":57.72,"h":57.77,"l":57.715,"n":113,"o":57.75,"t":"2026-10-14T17:45:00Z","v":10498,"vw":57.724332},{"c":57.79,"h":57.79,"l":57.68,"n":123,"o":57.71,"t":"2026-10-14T18:00:00Z","v":10296,"vw":57.72736},{"c":57.84,"h":57.84,"l":57.8,"n":45,"o":57.815,"t":"2026-10-14T18:15:00Z","v":4414,"vw":57.8251},{"c":57.795,"h":57.925,"l":57.795,"n":127,"o":57.84,"t":"2026-10-14T18:30:00Z","v":6871,"vw":57.842397},{"c":57.765,"h":57.82,"l":57.71,"n":275,"o":57.79,"t":"2026-10-14T18:45:00Z","v":47035,"vw":57.773487},{"c":57.7728,"h":57.79,"l":57.68,"n":566,"o":57.76,"t":"2026-10-14T19:00:00Z","v":70518,"vw":57.729369},{"c":57.85,"h":57.87,"l":57.765,"n":107,"o":57.765,"t":"2026-10-14T19:15:00Z","v":109773,"vw":57.797813},{"c":57.87,"h":57.88,"l":57.78,"n":144,"o":57.84,"t":"2026-10-14T19:30:00Z","v":11212,"vw":57.839872},{"c":57.93,"h":57.95,"l":57.805,"n":368,"o":57.825,"t":"2026-10-14T19:45:00Z","v":21311,"vw":57.880359},{"c":57.9,"h":57.9,"l":57.9,"n":5,"o":57.9,"t":"2026-10-14T20:00:00Z","v":4378,"vw":57.9},{"c":57.78,"h":57.78,"l":57.78,"n":3,"o":57.78,"t":"2026-10-14T21:30:00Z","v":177,"vw":57.78},{"c":58.045,"h":58.36,"l":58,"n":30,"o":58,"t":"2026-10-15T13:30:00Z","v":3078,"vw":58.137266},{"c":58.035,"h":58.04,"l":57.8975,"n":39,"o":57.95,"t":"2026-10-15T13:45:00Z","v":4629,"vw":57.968881},{"c":58.045,"h":58.12,"l":58.045,"n":39,"o":58.06,"t":"2026-10-15T14:00:00Z","v":3290,"vw":58.070834},{"c":57.98,"h":58.01,"l":57.89,"n":35,"o":57.96,"t":"2026-10-15T14:15:00Z","v":3142,"vw":57.938288},{"c":58.15,"h":58.275,"l":57.97,"n":71,"o":57.97,"t":"2026-10-15T14:30:00Z","v":5160,"vw":58.189332},{"c":58.13,"h":58.18,"l":58.08,"n":74,"o":58.15,"t":"2026-10-15T14:45:00Z","v":7702,"vw":58.137517},{"c":58.12,"h":58.21,"l":58.05,"n":67,"o":58.1,"t":"2026-10-15T15:00:00Z","v":6700,"vw":58.129755},{"c":58.07,"h":58.14,"l":58.03,"n":101,"o":58.11,"t":"2026-10-15T15:15:00Z","v":9071,"vw":58.069769},{"c":58.115,"h":58.115,"l":58.03,"n":67,"o":58.08,"t":"2026-10-15T15:30:00Z","v":6761,"vw":58.063948},{"c":58.05,"h":58.14,"l":58.05,"n":53,"o":58.14,"t":"2026-10-15T15:45:00Z","v":5394,"vw":58.108943},{"c":58,"h":58.1,"l":57.94,"n":101,"o":58.07,"t":"2026-10-15T16:00:00Z","v":14148,"vw":58.031391},{"c":58.08,"h":58.08,"l":58.035,"n":43,"o":58.04,"t":"2026-10-15T16:15:00Z","v":5263,"vw":58.058244},{"c":58.09,"h":58.1,"l":58.06,"n":26,"o":58.095,"t":"2026-10-15T16:30:00Z","v":1931,"vw":58.082475},{"c":58.09,"h":58.1,"l":58.04,"n":27,"o":58.1,"t":"2026-10-15T16:45:00Z","v":1757,"vw":58.075529},{"c":58.11,"h":58.11,"l":58.09,"n":19,"o":58.09,"t":"2026-10-15T17:00:00Z","v":1291,"vw":58.095},{"c":58.12,"h":58.14,"l":58.08,"n":39,"o":58.11,"t":"2026-10-15T17:15:00Z","v":4031,"vw":58.100927},{"c":58.18,"h":58.22,"l":58.08,"n":51,"o":58.08,"t":"2026-10-15T17:30:00Z","v":5130,"vw":58.143163},{"c":58.18,"h":58.235,"l":58.1311,"n":118,"o":58.14,"t":"2026-10-15T17:45:00Z","v":16386,"vw":58.172193},{"c":58.21,"h":58.27,"l":58.16,"n":53,"o":58.16,"t":"2026-10-15T18:00:00Z","v":5931,"vw":58.194253},{"c":58.21,"h":58.21,"l":58.1328,"n":61,"o":58.16,"t":"2026-10-15T18:15:00Z","v":4897,"vw":58.181332},{"c":58.215,"h":58.23,"l":58.2,"n":43,"o":58.215,"t":"2026-10-15T18:30:00Z","v":6761,"vw":58.218251},{"c":58.2,"h":58.2,"l":58.185,"n":24,"o":58.19,"t":"2026-10-15T18:45:00Z","v":2268,"vw":58.192187},{"c":58.25,"h":58.25,"l":58.21,"n":106,"o":58.24,"t":"2026-10-15T19:00:00Z","v":11240,"vw":58.243247},{"c":58.26,"h":58.26,"l":58.23,"n":54,"o":58.23,"t":"2026-10-15T19:15:00Z","v":3832,"vw":58.240397},{"c":58.29,"h":58.29,"l":58.23,"n":133,"o":58.235,"t":"2026-10-15T19:30:00Z","v":9030,"vw":58.246898},{"c":58.36,"h":58.37,"l":58.285,"n":317,"o":58.315,"t":"2026-10-15T19:45:00Z","v":16657,"vw":58.32863},{"c":58.43,"h":58.43,"l":58.36,"n":7,"o":58.36,"t":"2026-10-15T20:00:00Z","v":5775,"vw":58.363639},{"c":58.8533,"h":58.96,"l":58.631,"n":49,"o":58.8,"t":"2026-10-16T13:30:00Z","v":3544,"vw":58.89298},{"c":58.89,"h":58.93,"l":58.8,"n":73,"o":58.9,"t":"2026-10-16T13:45:00Z","v":6823,"vw":58.8783},{"c":58.83,"h":58.89,"l":58.83,"n":37,"o":58.87,"t":"2026-10-16T14:00:00Z","v":1907,"vw":58.850066},{"c":58.8225,"h":58.87,"l":58.77,"n":67,"o":58.83,"t":"2026-10-16T14:15:00Z","v":2879,"vw":58.829896},{"c":58.8,"h":58.87,"l":58.76,"n":111,"o":58.83,"t":"2026-10-16T14:30:00Z","v":39054,"vw":58.864295},{"c":58.94,"h":58.98,"l":58.8,"n":178,"o":58.82,"t":"2026-10-16T14:45:00Z","v":19817,"vw":58.910701},{"c":58.86,"h":58.91,"l":58.86,"n":53,"o":58.9,"t":"2026-10-16T15:00:00Z","v":3793,"vw":58.890808},{"c":58.775,"h":58.875,"l":58.695,"n":375,"o":58.865,"t":"2026-10-16T15:15:00Z","v":46212,"vw":58.770673},{"c":58.73,"h":58.75,"l":58.72,"n":71,"o":58.75,"t":"2026-10-16T15:30:00Z","v":4537,"vw":58.733498},{"c":58.46,"h":58.71,"l":58.45,"n":105,"o":58.71,"t":"2026-10-16T15:45:00Z","v":4936,"vw":58.545994},{"c":58.46,"h":58.485,"l":58.38,"n":134,"o":58.42,"t":"2026-10-16T16:00:00Z","v":9064,"vw":58.428648},{"c":58.485,"h":58.485,"l":58.395,"n":38,"o":58.44,"t":"2026-10-16T16:15:00Z","v":3757,"vw":58.451322},{"c":58.365,"h":58.43,"l":58.295,"n":106,"o":58.43,"t":"2026-10-16T16:30:00Z","v":7244,"vw":58.354245},{"c":58.32,"h":58.35,"l":58.24,"n":94,"o":58.35,"t":"2026-10-16T16:45:00Z","v":5464,"vw":58.295286},{"c":58.225,"h":58.315,"l":58.1801,"n":164,"o":58.315,"t":"2026-10-16T17:00:00Z","v":16870,"vw":58.272412},{"c":58.235,"h":58.235,"l":58.155,"n":119,"o":58.155,"t":"2026-10-16T17:15:00Z","v":10352,"vw":58.215023},{"c":58.365,"h":58.365,"l":58.22,"n":100,"o":58.23,"t":"2026-10-16T17:30:00Z","v":13140,"vw":58.32204},{"c":58.26,"h":58.345,"l":58.26,"n":37,"o":58.29,"t":"2026-10-16T17:45:00Z","v":2248,"vw":58.27892},{"c":58.265,"h":58.28,"l":58.19,"n":159,"o":58.25,"t":"2026-10-16T18:00:00Z","v":14579,"vw":58.203533},{"c":58.2,"h":58.24,"l":58.18,"n":77,"o":58.19,"t":"2026-10-16T18:15:00Z","v":5314,"vw":58.206333},{"c":58.18,"h":58.24,"l":58.17,"n":66,"o":58.17,"t":"2026-10-16T18:30:00Z","v":3523,"vw":58.196797},{"c":58.17,"h":58.24,"l":58.17,"n":90,"o":58.23,"t":"2026-10-16T18:45:00Z","v":3831,"vw":58.205209},{"c":58.175,"h":58.21,"l":58.145,"n":149,"o":58.17,"t":"2026-10-16T19:00:00Z","v":8812,"vw":58.179122},{"c":58.285,"h":58.34,"l":58.2,"n":37,"o":58.26,"t":"2026-10-16T19:15:00Z","v":2334,"vw":58.25378},{"c":58.195,"h":58.28,"l":58.17,"n":141,"o":58.265,"t":"2026-10-16T19:30:00Z","v":7110,"vw":58.222715},{"c":58.29,"h":58.33,"l":58.215,"n":236,"o":58.225,"t":"2026-10-16T19:45:00Z","v":12685,"vw":58.274286},{"c":58.27,"h":58.27,"l":58.27,"n":5,"o":58.27,"t":"2026-10-16T20:00:00Z","v":1424,"vw":58.27},{"c":57.73,"h":57.73,"l":57.73,"n":1,"o":57.73,"t":"2026-10-19T13:15:00Z","v":333,"vw":57.73},{"c":57.66,"h":57.76,"l":57.53,"n":140,"o":57.53,"t":"2026-10-19T13:30:00Z","v":21107,"vw":57.651488},{"c":57.64,"h":57.71,"l":57.605,"n":138,"o":57.66,"t":"2026-10-19T13:45:00Z","v":12391,"vw":57.661164},{"c":57.51,"h":57.59,"l":57.42,"n":104,"o":57.58,"t":"2026-10-19T14:00:00Z","v":9784,"vw":57.520045},{"c":57.65,"h":57.67,"l":57.49,"n":125,"o":57.51,"t":"2026-10-19T14:15:00Z","v":9874,"vw":57.608829},{"c":57.49,"h":57.6599,"l":57.45,"n":121,"o":57.64,"t":"2026-10-19T14:30:00Z","v":9507,"vw":57.554163},{"c":57.47,"h":57.5795,"l":57.415,"n":110,"o":57.47,"t":"2026-10-19T14:45:00Z","v":8456,"vw":57.465034},{"c":57.44,"h":57.535,"l":57.415,"n":157,"o":57.435,"t":"2026-10-19T15:00:00Z","v":15601,"vw":57.466657},{"c":57.6068,"h":57.66,"l":57.44,"n":78,"o":57.44,"t":"2026-10-19T15:15:00Z","v":8434,"vw":57.570158},{"c":57.65,"h":57.65,"l":57.65,"n":12,"o":57.65,"t":"2026-10-19T15:30:00Z","v":219,"vw":57.65},{"c":57.62,"h":57.6388,"l":57.55,"n":41,"o":57.6388,"t":"2026-10-19T15:45:00Z","v":2042,"vw":57.575724},{"c":57.46,"h":57.57,"l":57.45,"n":26,"o":57.57,"t":"2026-10-19T16:00:00Z","v":1172,"vw":57.494616},{"c":57.45,"h":57.49,"l":57.38,"n":40,"o":57.38,"t":"2026-10-19T16:15:00Z","v":1810,"vw":57.448559},{"c":57.43,"h":57.44,"l":57.43,"n":17,"o":57.43,"t":"2026-10-19T16:30:00Z","v":1128,"vw":57.435},{"c":57.36,"h":57.44,"l":57.36,"n":9,"o":57.44,"t":"2026-10-19T16:45:00Z","v":687,"vw":57.402222},{"c":57.34,"h":57.385,"l":57.34,"n":73,"o":57.385,"t":"2026-10-19T17:00:00Z","v":11595,"vw":57.381574},{"c":57.39,"h":57.39,"l":57.33,"n":28,"o":57.33,"t":"2026-10-19T17:30:00Z","v":820,"vw":57.355},{"c":57.37,"h":57.425,"l":57.34,"n":68,"o":57.425,"t":"2026-10-19T17:45:00Z","v":7419,"vw":57.373878},{"c":57.3725,"h":57.43,"l":57.33,"n":27,"o":57.415,"t":"2026-10-19T18:00:00Z","v":3532,"vw":57.363992},{"c":57.395,"h":57.44,"l":57.36,"n":26,"o":57.43,"t":"2026-10-19T18:15:00Z","v":2382,"vw":57.405747},{"c":57.38,"h":57.38,"l":57.335,"n":18,"o":57.36,"t":"2026-10-19T18:30:00Z","v":721,"vw":57.360266},{"c":57.355,"h":57.46,"l":57.355,"n":125,"o":57.355,"t":"2026-10-19T18:45:00Z","v":13448,"vw":57.396188},{"c":57.35,"h":57.38,"l":57.35,"n":54,"o":57.37,"t":"2026-10-19T19:00:00Z","v":4332,"vw":57.353767},{"c":57.345,"h":57.38,"l":57.345,"n":39,"o":57.38,"t":"2026-10-19T19:15:00Z","v":1795,"vw":57.351048},{"c":57.35,"h":57.37,"l":57.2825,"n":52,"o":57.34,"t":"2026-10-19T19:30:00Z","v":4356,"vw":57.326901},{"c":57.36,"h":57.395,"l":57.29,"n":249,"o":57.32,"t":"2026-10-19T19:45:00Z","v":14542,"vw":57.343268},{"c":57.33,"h":57.33,"l":57.33,"n":7,"o":57.33,"t":"2026-10-19T20:00:00Z","v":677,"vw":57.33},{"c":57.26,"h":57.26,"l":57.26,"n":2,"o":57.26,"t":"2026-10-20T12:30:00Z","v":190,"vw":57.26},{"c":57.71,"h":57.79,"l":57.56,"n":89,"o":57.56,"t":"2026-10-20T13:30:00Z","v":14783,"vw":57.699663},{"c":57.85,"h":57.9,"l":57.71,"n":174,"o":57.71,"t":"2026-10-20T13:45:00Z","v":21254,"vw":57.807037},{"c":57.86,"h":57.875,"l":57.75,"n":129,"o":57.865,"t":"2026-10-20T14:00:00Z","v":14598,"vw":57.820639},{"c":58.34,"h":58.37,"l":57.885,"n":173,"o":57.9,"t":"2026-10-20T14:15:00Z","v":27617,"vw":58.015992},{"c":58.29,"h":58.375,"l":58.25,"n":107,"o":58.34,"t":"2026-10-20T14:30:00Z","v":9765,"vw":58.306037},{"c":58.175,"h":58.345,"l":58.17,"n":138,"o":58.345,"t":"2026-10-20T14:45:00Z","v":12853,"vw":58.22826},{"c":57.89,"h":58.17,"l":57.85,"n":209,"o":58.17,"t":"2026-10-20T15:00:00Z","v":20232,"vw":58.073799},{"c":57.94,"h":58,"l":57.86,"n":80,"o":57.94,"t":"2026-10-20T15:15:00Z","v":11320,"vw":57.91858},{"c":57.94,"h":57.94,"l":57.825,"n":153,"o":57.9,"t":"2026-10-20T15:30:00Z","v":12448,"vw":57.893076},{"c":57.99,"h":57.99,"l":57.885,"n":60,"o":57.935,"t":"2026-10-20T15:45:00Z","v":7463,"vw":57.93934},{"c":57.975,"h":58,"l":57.96,"n":234,"o":57.99,"t":"2026-10-20T16:00:00Z","v":24482,"vw":57.993258},{"c":58.01,"h":58.01,"l":57.92,"n":129,"o":57.98,"t":"2026-10-20T16:15:00Z","v":15137,"vw":57.987456},{"c":58.01,"h":58.07,"l":58,"n":65,"o":58.03,"t":"2026-10-20T16:30:00Z","v":8049,"vw":58.037381},{"c":57.995,"h":58.03,"l":57.98,"n":48,"o":58,"t":"2026-10-20T16:45:00Z","v":5924,"vw":58.0028},{"c":57.99,"h":57.995,"l":57.9,"n":133,"o":57.98,"t":"2026-10-20T17:00:00Z","v":12068,"vw":57.952978},{"c":58.01,"h":58.03,"l":57.87,"n":180,"o":58.01,"t":"2026-10-20T17:15:00Z","v":18271,"vw":58.00515},{"c":58.04,"h":58.0484,"l":58,"n":66,"o":58.025,"t":"2026-10-20T17:30:00Z","v":7784,"vw":58.031129},{"c":58.02,"h":58.0714,"l":57.97,"n":169,"o":58.04,"t":"2026-10-20T17:45:00Z","v":21020,"vw":58.039938},{"c":58.055,"h":58.1,"l":58.035,"n":77,"o":58.035,"t":"2026-10-20T18:00:00Z","v":9421,"vw":58.060854},{"c":58,"h":58.075,"l":57.975,"n":84,"o":58.0652,"t":"2026-10-20T18:15:00Z","v":8744,"vw":58.032112},{"c":57.99,"h":58.03,"l":57.96,"n":103,"o":57.99,"t":"2026-10-20T18:30:00Z","v":8870,"vw":57.987354},{"c":58,"h":58.05,"l":57.98,"n":97,"o":57.99,"t":"2026-10-20T18:45:00Z","v":12021,"vw":58.003362},{"c":58.025,"h":58.075,"l":58.01,"n":141,"o":58.04,"t":"2026-10-20T19:00:00Z","v":13683,"vw":58.043347},{"c":58.05,"h":58.05,"l":57.975,"n":148,"o":58.025,"t":"2026-10-20T19:15:00Z","v":14635,"vw":58.011386},{"c":58.1,"h":58.1,"l":58.01,"n":296,"o":58.01,"t":"2026-10-20T19:30:00Z","v":35015,"vw":58.055657},{"c":58.08,"h":58.11,"l":58.04,"n":594,"o":58.08,"t":"2026-10-20T19:45:00Z","v":47529,"vw":58.079358},{"c":58.06,"h":58.06,"l":58.06,"n":5,"o":58.06,"t":"2026-10-20T20:00:00Z","v":16798,"vw":58.06},{"c":58.17,"h":58.17,"l":58.17,"n":3,"o":58.17,"t":"2026-10-20T20:45:00Z","v":573,"vw":58.17},{"c":58.48,"h":58.71,"l":58.4,"n":156,"o":58.71,"t":"2026-10-21T13:30:00Z","v":12745,"vw":58.556862},{"c":58.47,"h":58.55,"l":58.445,"n":144,"o":58.47,"t":"2026-10-21T13:45:00Z","v":12811,"vw":58.508832},{"c":58.485,"h":58.485,"l":58.37,"n":88,"o":58.46,"t":"2026-10-21T14:00:00Z","v":8362,"vw":58.435557},{"c":58.48,"h":58.49,"l":58.37,"n":158,"o":58.4625,"t":"2026-10-21T14:15:00Z","v":13605,"vw":58.439894},{"c":58.43,"h":58.52,"l":58.385,"n":72,"o":58.49,"t":"2026-10-21T14:30:00Z","v":3527,"vw":58.470289},{"c":58.27,"h":58.415,"l":58.27,"n":74,"o":58.415,"t":"2026-10-21T14:45:00Z","v":6149,"vw":58.323654},{"c":58.4,"h":58.4,"l":58.28,"n":50,"o":58.28,"t":"2026-10-21T15:00:00Z","v":2782,"vw":58.348607},{"c":58.48,"h":58.48,"l":58.345,"n":191,"o":58.345,"t":"2026-10-21T15:15:00Z","v":14421,"vw":58.407498},{"c":58.445,"h":58.53,"l":58.445,"n":64,"o":58.455,"t":"2026-10-21T15:30:00Z","v":2739,"vw":58.489825},{"c":58.425,"h":58.52,"l":58.4,"n":68,"o":58.52,"t":"2026-10-21T15:45:00Z","v":4538,"vw":58.473559},{"c":58.42,"h":58.47,"l":58.375,"n":60,"o":58.44,"t":"2026-10-21T16:00:00Z","v":3355,"vw":58.418169},{"c":58.43,"h":58.47,"l":58.42,"n":75,"o":58.43,"t":"2026-10-21T16:15:00Z","v":3791,"vw":58.441349},{"c":58.605,"h":58.605,"l":58.44,"n":125,"o":58.44,"t":"2026-10-21T16:30:00Z","v":12565,"vw":58.479213},{"c":58.515,"h":58.525,"l":58.42,"n":42,"o":58.465,"t":"2026-10-21T16:45:00Z","v":2121,"vw":58.499181},{"c":58.48,"h":58.5,"l":58.4301,"n":69,"o":58.4301,"t":"2026-10-21T17:00:00Z","v":6462,"vw":58.482531},{"c":58.515,"h":58.5399,"l":58.49,"n":73,"o":58.5075,"t":"2026-10-21T17:15:00Z","v":4949,"vw":58.511318},{"c":58.5,"h":58.52,"l":58.475,"n":77,"o":58.49,"t":"2026-10-21T17:30:00Z","v":4738,"vw":58.486397},{"c":58.5,"h":58.52,"l":58.49,"n":106,"o":58.5,"t":"2026-10-21T17:45:00Z","v":7162,"vw":58.500845},{"c":58.48,"h":58.5,"l":58.45,"n":93,"o":58.5,"t":"2026-10-21T18:00:00Z","v":7370,"vw":58.48155},{"c":58.48,"h":58.5,"l":58.47,"n":69,"o":58.5,"t":"2026-10-21T18:15:00Z","v":5602,"vw":58.480005},{"c":58.485,"h":58.49,"l":58.475,"n":51,"o":58.475,"t":"2026-10-21T18:30:00Z","v":3209,"vw":58.483371},{"c":58.245,"h":58.48,"l":58.245,"n":277,"o":58.48,"t":"2026-10-21T18:45:00Z","v":25813,"vw":58.367405},{"c":58.215,"h":58.25,"l":58.1,"n":162,"o":58.25,"t":"2026-10-21T19:00:00Z","v":8915,"vw":58.183653},{"c":58.325,"h":58.325,"l":58.215,"n":129,"o":58.22,"t":"2026-10-21T19:15:00Z","v":6589,"vw":58.29145},{"c":58.38,"h":58.38,"l":58.27,"n":144,"o":58.345,"t":"2026-10-21T19:30:00Z","v":8946,"vw":58.355248},{"c":58.455,"h":58.49,"l":58.34,"n":477,"o":58.42,"t":"2026-10-21T19:45:00Z","v":36175,"vw":58.438899},{"c":58.41,"h":58.41,"l":58.41,"n":5,"o":58.41,"t":"2026-10-21T20:00:00Z","v":3939,"vw":58.41},{"c":58.88,"h":58.88,"l":58.31,"n":14,"o":58.88,"t":"2026-10-21T21:15:00Z","v":4280,"vw":58.785},{"c":58.88,"h":58.88,"l":58.88,"n":8,"o":58.88,"t":"2026-10-21T21:30:00Z","v":650,"vw":58.88},{"c":57.74,"h":57.74,"l":57.74,"n":1,"o":57.74,"t":"2026-10-22T13:15:00Z","v":565,"vw":57.74},{"c":57.73,"h":57.86,"l":57.53,"n":38,"o":57.67,"t":"2026-10-22T13:30:00Z","v":6271,"vw":57.677704},{"c":57.69,"h":57.74,"l":57.67,"n":56,"o":57.74,"t":"2026-10-22T13:45:00Z","v":2654,"vw":57.705337},{"c":57.51,"h":57.75,"l":57.5,"n":177,"o":57.75,"t":"2026-10-22T14:00:00Z","v":18852,"vw":57.578879},{"c":57.47,"h":57.5381,"l":57.45,"n":54,"o":57.49,"t":"2026-10-22T14:15:00Z","v":3671,"vw":57.507129},{"c":57.3,"h":57.45,"l":57.29,"n":66,"o":57.45,"t":"2026-10-22T14:30:00Z","v":3904,"vw":57.345243},{"c":57.375,"h":57.39,"l":57.27,"n":87,"o":57.31,"t":"2026-10-22T14:45:00Z","v":4735,"vw":57.328099},{"c":57.31,"h":57.42,"l":57.3053,"n":99,"o":57.42,"t":"2026-10-22T15:00:00Z","v":13504,"vw":57.334036},{"c":57.31,"h":57.405,"l":57.28,"n":143,"o":57.345,"t":"2026-10-22T15:15:00Z","v":8977,"vw":57.342863},{"c":57.23,"h":57.305,"l":57.205,"n":111,"o":57.305,"t":"2026-10-22T15:30:00Z","v":7114,"vw":57.265985},{"c":57.41,"h":57.41,"l":57.25,"n":58,"o":57.25,"t":"2026-10-22T15:45:00Z","v":3441,"vw":57.314113},{"c":57.445,"h":57.46,"l":57.385,"n":70,"o":57.385,"t":"2026-10-22T16:00:00Z","v":4852,"vw":57.42889},{"c":57.4775,"h":57.51,"l":57.43,"n":61,"o":57.46,"t":"2026-10-22T16:15:00Z","v":4225,"vw":57.476281},{"c":57.43,"h":57.51,"l":57.43,"n":63,"o":57.49,"t":"2026-10-22T16:30:00Z","v":5581,"vw":57.466132},{"c":57.475,"h":57.505,"l":57.38,"n":61,"o":57.39,"t":"2026-10-22T16:45:00Z","v":3941,"vw":57.444915},{"c":57.4,"h":57.47,"l":57.385,"n":77,"o":57.47,"t":"2026-10-22T17:00:00Z","v":5345,"vw":57.42043},{"c":57.475,"h":57.54,"l":57.43,"n":80,"o":57.45,"t":"2026-10-22T17:15:00Z","v":4441,"vw":57.470922},{"c":57.455,"h":57.52,"l":57.44,"n":24,"o":57.475,"t":"2026-10-22T17:30:00Z","v":7886,"vw":57.511195},{"c":57.46,"h":57.51,"l":57.3811,"n":57,"o":57.5,"t":"2026-10-22T17:45:00Z","v":4364,"vw":57.467529},{"c":57.485,"h":57.49,"l":57.4,"n":109,"o":57.45,"t":"2026-10-22T18:00:00Z","v":4164,"vw":57.4483},{"c":57.485,"h":57.51,"l":57.455,"n":65,"o":57.46,"t":"2026-10-22T18:15:00Z","v":4221,"vw":57.479899},{"c":57.465,"h":57.485,"l":57.395,"n":50,"o":57.485,"t":"2026-10-22T18:30:00Z","v":4712,"vw":57.445289},{"c":57.45,"h":57.465,"l":57.42,"n":88,"o":57.465,"t":"2026-10-22T18:45:00Z","v":4923,"vw":57.438029},{"c":57.445,"h":57.47,"l":57.38,"n":100,"o":57.41,"t":"2026-10-22T19:00:00Z","v":6852,"vw":57.410286},{"c":57.46,"h":57.47,"l":57.42,"n":85,"o":57.445,"t":"2026-10-22T19:15:00Z","v":5039,"vw":57.453359},{"c":57.415,"h":57.46,"l":57.385,"n":178,"o":57.46,"t":"2026-10-22T19:30:00Z","v":16844,"vw":57.410984},{"c":57.48,"h":57.52,"l":57.3625,"n":502,"o":57.415,"t":"2026-10-22T19:45:00Z","v":36720,"vw":57.459979},{"c":57.51,"h":57.51,"l":57.51,"n":6,"o":57.51,"t":"2026-10-22T20:00:00Z","v":4460,"vw":57.51},{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-10-22T21:15:00Z","v":100,"vw":57.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.663986143550638,"strike":68.46783372260765,"iv":0.5483229845459109,"gamma":0.02822625769466689,"theta":-0.037343292922777285,"vega":0.037667465099518585,"rho":0.0060668570349799375,"breakevenPct":20.271085362140393},{"delta":0.2,"premium":0.85,"strike":65.67923486637044,"iv":0.503476506455731,"gamma":0.034492726454646586,"theta":-0.040646735113879076,"vega":0.04530226262890416,"rho":0.0081462057693203,"breakevenPct":15.743275689579741},{"delta":0.25,"premium":0.8847975550353706,"strike":62.60809779858518,"iv":0.3916021376282309,"gamma":0.05097781028652403,"theta":-0.03607671500068011,"vega":0.051242325308758246,"rho":0.010262508131645622,"breakevenPct":10.460847866424066},{"delta":0.3,"premium":0.9277504173309103,"strike":60.88998330676358,"iv":0.32269427357801295,"gamma":0.06844960851674534,"theta":-0.03260061816228742,"vega":0.05595752602762633,"rho":0.012396294449523813,"breakevenPct":7.546509610463643},{"delta":0.35,"premium":1.0339136490250695,"strike":59.66434540389972,"iv":0.2825357938718663,"gamma":0.08068871866295264,"theta":-0.03113565459610028,"vega":0.05977618384401114,"rho":0.01451143920103329,"breakevenPct":5.598919716292271},{"delta":0.4,"premium":1.2122890888638922,"strike":58.97412823397075,"iv":0.2739638920134983,"gamma":0.08699223847019122,"theta":-0.03186726659167604,"vega":0.06255433070866141,"rho":0.016605640088445717,"breakevenPct":4.708450457262789},{"delta":0.45,"premium":1.479443194600675,"strike":58.41169853768279,"iv":0.27970067491563555,"gamma":0.08682350956130483,"theta":-0.03332958380202475,"vega":0.06373543307086614,"rho":0.018680968749425764,"breakevenPct":4.19474901232336},{"delta":0.5,"premium":1.699503657262278,"strike":57.85997910135841,"iv":0.27680094043887143,"gamma":0.08902434691745037,"theta":-0.033615882967607105,"vega":0.06441797283176594,"rho":0.020774261573550997,"breakevenPct":3.6177501019845},{"delta":0.55,"premium":1.7909352142110764,"strike":57.337513061650995,"iv":0.2503119122257053,"gamma":0.09769728317659353,"theta":-0.030690073145245557,"vega":0.06373876698014629,"rho":0.022916620694028,"breakevenPct":2.8678640846591366},{"delta":0.6,"premium":2.0406844106463873,"strike":56.77566539923954,"iv":0.24253231939163494,"gamma":0.0985665399239544,"theta":-0.029495437262357413,"vega":0.062402661596958175,"rho":0.02499692395138887,"breakevenPct":2.3248952851181914},{"delta":0.65,"premium":2.579340937896071,"strike":56.14195183776933,"iv":0.2688948035487959,"gamma":0.08519518377693282,"theta":-0.03145994930291508,"vega":0.05986780735107731,"rho":0.026963984023515235,"breakevenPct":2.159521182438074},{"delta":0.7,"premium":3.6563380281690137,"strike":55.08920187793427,"iv":0.3379183098591549,"gamma":0.0638018779342723,"theta":-0.03672723004694835,"vega":0.0562943661971831,"rho":0.02857090288959462,"breakevenPct":2.2017047774935454},{"delta":0.75,"premium":4.676004728132388,"strike":53.94799054373522,"iv":0.3805758865248227,"gamma":0.05138156028368795,"theta":-0.03784869976359338,"vega":0.051427895981087476,"rho":0.030149581080884516,"breakevenPct":1.9902492551628643},{"delta":0.8,"premium":4.971513002364066,"strike":53.356973995271865,"iv":0.34848368794326245,"gamma":0.048899290780141845,"theta":-0.031583924349881796,"vega":0.04492671394799055,"rho":0.032217859357230684,"breakevenPct":1.4761430021502013},{"delta":0.85,"premium":5.899402390438247,"strike":52.211155378486055,"iv":0.35623625498007966,"gamma":0.04045816733067729,"theta":-0.027721115537848603,"vega":0.03776573705179283,"rho":0.03383664538054063,"breakevenPct":1.0970037733547437}],"put":[{"delta":0.15,"premium":0.65599580154005,"strike":50.8760167938398,"iv":0.4697429023134706,"gamma":0.03191601615806093,"theta":-0.029975692215778307,"vega":0.03763576519440249,"rho":-0.007681198360455445,"breakevenPct":12.630443645964244},{"delta":0.2,"premium":0.9095945446704778,"strike":51.83026907209147,"iv":0.4811582778902035,"gamma":0.036816262831144766,"theta":-0.03544023741437071,"vega":0.04501614033466625,"rho":-0.010214439174785633,"breakevenPct":11.41149177553759},{"delta":0.25,"premium":0.9941196306218665,"strike":53.8588711349248,"iv":0.3909319311931316,"gamma":0.05045476788824753,"theta":-0.03269429435610456,"vega":0.0513796134829272,"rho":-0.012697516589843716,"breakevenPct":8.02931192709998},{"delta":0.3,"premium":1.0832369942196531,"strike":55.10982658959538,"iv":0.3346722543352601,"gamma":0.06428034682080924,"theta":-0.03048150289017341,"vega":0.0562393063583815,"rho":-0.01509617009792552,"breakevenPct":6.008020884871742},{"delta":0.35,"premium":1.1563844086021504,"strike":56.0510752688172,"iv":0.2899454301075269,"gamma":0.07892661290322579,"theta":-0.027711021505376347,"vega":0.05998387096774193,"rho":-0.017560073116575068,"breakevenPct":4.497754244580623},{"delta":0.4,"premium":1.2403897849462366,"strike":56.723118279569896,"iv":0.25896424731182793,"gamma":0.09243467741935485,"theta":-0.025224462365591397,"vega":0.062403225806451613,"rho":-0.02002362641762944,"breakevenPct":3.4747242612671174},{"delta":0.45,"premium":1.3738472622478386,"strike":57.28242074927954,"iv":0.23978904899135448,"gamma":0.10136080691642652,"theta":-0.023409221902017288,"vega":0.0637106628242075,"rho":-0.022489250340260405,"breakevenPct":2.7338665848439376},{"delta":0.5,"premium":1.5419548511047068,"strike":57.76272814601345,"iv":0.22888607108549472,"gamma":0.10707646493756004,"theta":-0.022064361191162344,"vega":0.0642390009606148,"rho":-0.024956325106581093,"breakevenPct":2.1907214771942503},{"delta":0.55,"premium":1.6952257586972612,"strike":58.187268689859366,"iv":0.2164961509992598,"gamma":0.11207231680236861,"theta":-0.0201640266469282,"vega":0.06354492968171725,"rho":-0.027404144622964983,"breakevenPct":1.7187840446031575},{"delta":0.6,"premium":1.8340118430792003,"strike":58.557364914877866,"iv":0.20265455218356776,"gamma":0.11636543301258326,"theta":-0.017721391561806073,"vega":0.06165743893412288,"rho":-0.029833165535655626,"breakevenPct":1.3163655675040529},{"delta":0.65,"premium":1.9727979274611398,"strike":58.92746113989637,"iv":0.18881295336787565,"gamma":0.12065854922279792,"theta":-0.01527875647668394,"vega":0.0597699481865285,"rho":-0.032262186448346275,"breakevenPct":0.9139470904049476},{"delta":0.7,"premium":2.840918367346938,"strike":59.820408163265306,"iv":0.2317967346938775,"gamma":0.09368816326530614,"theta":-0.01783551020408163,"vega":0.05628244897959184,"rho":-0.0350187490386229,"breakevenPct":0.8707554002811906},{"delta":0.75,"premium":3.1738644184445977,"strike":60.28355127322781,"iv":0.22566593255333792,"gamma":0.08442422573984859,"theta":-0.015012319339298003,"vega":0.05035430144528561,"rho":-0.0374929230031744,"breakevenPct":0.6442469471412453},{"delta":0.8,"premium":3.3545251204404685,"strike":60.62766689607708,"iv":0.20608575361321402,"gamma":0.08057013076393667,"theta":-0.010779697178251887,"vega":0.04398816242257397,"rho":-0.03988972593785611,"breakevenPct":0.3598786088437377},{"delta":0.85,"premium":3.535185822436339,"strike":60.97178251892636,"iv":0.18650557467309017,"gamma":0.07671603578802477,"theta":-0.006547075017205781,"vega":0.037622023399862356,"rho":-0.042286528872537824,"breakevenPct":0.07551027054623072},{"delta":0.9,"premium":9.147560975609764,"strike":66.59756097560977,"iv":0.35989375000000023,"gamma":0.03777682926829263,"theta":-0.009698475609756101,"vega":0.028073932926829255,"rho":-0.04872403854158365,"breakevenPct":0.05219206680583513}]},"raw":{"call":[{"delta":0.15,"premium":0.663986143550638,"strike":68.46783372260765,"iv":0.5483229845459109,"gamma":0.02822625769466689,"theta":-0.037343292922777285,"vega":0.037667465099518585,"rho":0.0060668570349799375,"breakevenPct":20.271085362140393},{"delta":0.2,"premium":0.85,"strike":65.67923486637044,"iv":0.503476506455731,"gamma":0.034492726454646586,"theta":-0.040646735113879076,"vega":0.04530226262890416,"rho":0.0081462057693203,"breakevenPct":15.743275689579741},{"delta":0.25,"premium":0.8847975550353706,"strike":62.60809779858518,"iv":0.3916021376282309,"gamma":0.05097781028652403,"theta":-0.03607671500068011,"vega":0.051242325308758246,"rho":0.010262508131645622,"breakevenPct":10.460847866424066},{"delta":0.3,"premium":0.9277504173309103,"strike":60.88998330676358,"iv":0.32269427357801295,"gamma":0.06844960851674534,"theta":-0.03260061816228742,"vega":0.05595752602762633,"rho":0.012396294449523813,"breakevenPct":7.546509610463643},{"delta":0.35,"premium":1.0339136490250695,"strike":59.66434540389972,"iv":0.2825357938718663,"gamma":0.08068871866295264,"theta":-0.03113565459610028,"vega":0.05977618384401114,"rho":0.01451143920103329,"breakevenPct":5.598919716292271},{"delta":0.4,"premium":1.2122890888638922,"strike":58.97412823397075,"iv":0.2739638920134983,"gamma":0.08699223847019122,"theta":-0.03186726659167604,"vega":0.06255433070866141,"rho":0.016605640088445717,"breakevenPct":4.708450457262789},{"delta":0.45,"premium":1.479443194600675,"strike":58.41169853768279,"iv":0.27970067491563555,"gamma":0.08682350956130483,"theta":-0.03332958380202475,"vega":0.06373543307086614,"rho":0.018680968749425764,"breakevenPct":4.19474901232336},{"delta":0.5,"premium":1.699503657262278,"strike":57.85997910135841,"iv":0.27680094043887143,"gamma":0.08902434691745037,"theta":-0.033615882967607105,"vega":0.06441797283176594,"rho":0.020774261573550997,"breakevenPct":3.6177501019845},{"delta":0.55,"premium":1.7909352142110764,"strike":57.337513061650995,"iv":0.2503119122257053,"gamma":0.09769728317659353,"theta":-0.030690073145245557,"vega":0.06373876698014629,"rho":0.022916620694028,"breakevenPct":2.8678640846591366},{"delta":0.6,"premium":2.0406844106463873,"strike":56.77566539923954,"iv":0.24253231939163494,"gamma":0.0985665399239544,"theta":-0.029495437262357413,"vega":0.062402661596958175,"rho":0.02499692395138887,"breakevenPct":2.3248952851181914},{"delta":0.65,"premium":2.579340937896071,"strike":56.14195183776933,"iv":0.2688948035487959,"gamma":0.08519518377693282,"theta":-0.03145994930291508,"vega":0.05986780735107731,"rho":0.026963984023515235,"breakevenPct":2.159521182438074},{"delta":0.7,"premium":3.6563380281690137,"strike":55.08920187793427,"iv":0.3379183098591549,"gamma":0.0638018779342723,"theta":-0.03672723004694835,"vega":0.0562943661971831,"rho":0.02857090288959462,"breakevenPct":2.2017047774935454},{"delta":0.75,"premium":4.676004728132388,"strike":53.94799054373522,"iv":0.3805758865248227,"gamma":0.05138156028368795,"theta":-0.03784869976359338,"vega":0.051427895981087476,"rho":0.030149581080884516,"breakevenPct":1.9902492551628643},{"delta":0.8,"premium":4.971513002364066,"strike":53.356973995271865,"iv":0.34848368794326245,"gamma":0.048899290780141845,"theta":-0.031583924349881796,"vega":0.04492671394799055,"rho":0.032217859357230684,"breakevenPct":1.4761430021502013},{"delta":0.85,"premium":5.899402390438247,"strike":52.211155378486055,"iv":0.35623625498007966,"gamma":0.04045816733067729,"theta":-0.027721115537848603,"vega":0.03776573705179283,"rho":0.03383664538054063,"breakevenPct":1.0970037733547437}],"put":[{"delta":0.15,"premium":0.65599580154005,"strike":50.8760167938398,"iv":0.4697429023134706,"gamma":0.03191601615806093,"theta":-0.029975692215778307,"vega":0.03763576519440249,"rho":-0.007681198360455445,"breakevenPct":12.630443645964244},{"delta":0.2,"premium":0.9095945446704778,"strike":51.83026907209147,"iv":0.4811582778902035,"gamma":0.036816262831144766,"theta":-0.03544023741437071,"vega":0.04501614033466625,"rho":-0.010214439174785633,"breakevenPct":11.41149177553759},{"delta":0.25,"premium":0.9941196306218665,"strike":53.8588711349248,"iv":0.3909319311931316,"gamma":0.05045476788824753,"theta":-0.03269429435610456,"vega":0.0513796134829272,"rho":-0.012697516589843716,"breakevenPct":8.02931192709998},{"delta":0.3,"premium":1.0832369942196531,"strike":55.10982658959538,"iv":0.3346722543352601,"gamma":0.06428034682080924,"theta":-0.03048150289017341,"vega":0.0562393063583815,"rho":-0.01509617009792552,"breakevenPct":6.008020884871742},{"delta":0.35,"premium":1.1563844086021504,"strike":56.0510752688172,"iv":0.2899454301075269,"gamma":0.07892661290322579,"theta":-0.027711021505376347,"vega":0.05998387096774193,"rho":-0.017560073116575068,"breakevenPct":4.497754244580623},{"delta":0.4,"premium":1.2403897849462366,"strike":56.723118279569896,"iv":0.25896424731182793,"gamma":0.09243467741935485,"theta":-0.025224462365591397,"vega":0.062403225806451613,"rho":-0.02002362641762944,"breakevenPct":3.4747242612671174},{"delta":0.45,"premium":1.3738472622478386,"strike":57.28242074927954,"iv":0.23978904899135448,"gamma":0.10136080691642652,"theta":-0.023409221902017288,"vega":0.0637106628242075,"rho":-0.022489250340260405,"breakevenPct":2.7338665848439376},{"delta":0.5,"premium":1.5419548511047068,"strike":57.76272814601345,"iv":0.22888607108549472,"gamma":0.10707646493756004,"theta":-0.022064361191162344,"vega":0.0642390009606148,"rho":-0.024956325106581093,"breakevenPct":2.1907214771942503},{"delta":0.55,"premium":1.6952257586972612,"strike":58.187268689859366,"iv":0.2164961509992598,"gamma":0.11207231680236861,"theta":-0.0201640266469282,"vega":0.06354492968171725,"rho":-0.027404144622964983,"breakevenPct":1.7187840446031575},{"delta":0.6,"premium":1.8340118430792003,"strike":58.557364914877866,"iv":0.20265455218356776,"gamma":0.11636543301258326,"theta":-0.017721391561806073,"vega":0.06165743893412288,"rho":-0.029833165535655626,"breakevenPct":1.3163655675040529},{"delta":0.65,"premium":1.9727979274611398,"strike":58.92746113989637,"iv":0.18881295336787565,"gamma":0.12065854922279792,"theta":-0.01527875647668394,"vega":0.0597699481865285,"rho":-0.032262186448346275,"breakevenPct":0.9139470904049476},{"delta":0.7,"premium":2.840918367346938,"strike":59.820408163265306,"iv":0.2317967346938775,"gamma":0.09368816326530614,"theta":-0.01783551020408163,"vega":0.05628244897959184,"rho":-0.0350187490386229,"breakevenPct":0.8707554002811906},{"delta":0.75,"premium":3.1738644184445977,"strike":60.28355127322781,"iv":0.22566593255333792,"gamma":0.08442422573984859,"theta":-0.015012319339298003,"vega":0.05035430144528561,"rho":-0.0374929230031744,"breakevenPct":0.6442469471412453},{"delta":0.8,"premium":3.3545251204404685,"strike":60.62766689607708,"iv":0.20608575361321402,"gamma":0.08057013076393667,"theta":-0.010779697178251887,"vega":0.04398816242257397,"rho":-0.03988972593785611,"breakevenPct":0.3598786088437377},{"delta":0.85,"premium":3.535185822436339,"strike":60.97178251892636,"iv":0.18650557467309017,"gamma":0.07671603578802477,"theta":-0.006547075017205781,"vega":0.037622023399862356,"rho":-0.042286528872537824,"breakevenPct":0.07551027054623072},{"delta":0.9,"premium":9.147560975609764,"strike":66.59756097560977,"iv":0.35989375000000023,"gamma":0.03777682926829263,"theta":-0.009698475609756101,"vega":0.028073932926829255,"rho":-0.04872403854158365,"breakevenPct":0.05219206680583513}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}