{"symbol":"FDTX","url":"https://intraalpha.com/companies/FDTX","capturedAt":"2026-10-22T09:57:50.624Z","state":"ready","quote":{"symbol":"FDTX","last_price":56,"prev_close":54.29,"regular_close":55.4699,"change":1.71,"change_pct":3.1498,"regular_change":1.1799,"regular_change_pct":2.1733,"extended_change":0.5301,"extended_change_pct":0.9557,"bid":22.3,"ask":88.19,"bid_size":100,"ask_size":100,"volume":40028,"vwap":55.196585,"open":54.94,"high":55.79,"low":54.82,"close":55.4699,"trade_count":502,"last_trade_at":"2026-10-21T20:29:55.127386124Z","last_quote_at":"2026-10-22T08:09:56.08928658Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:57:44.038645709-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":311200000,"net_expense_ratio":0.005,"portfolio_turnover":0.44,"dividend_yield":-0.0019,"inception_date":"2020-04-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:57:48.537917+00:00"},"optionObservedAt":"2026-10-21T19:59:05.164Z","bars":[{"c":55.08,"h":55.08,"l":55.08,"n":4,"o":55.08,"t":"2026-10-15T13:25:00Z","v":302,"vw":55.08},{"c":54.465,"h":54.69,"l":54.465,"n":21,"o":54.69,"t":"2026-10-15T13:30:00Z","v":7214,"vw":54.620497},{"c":54.85,"h":54.85,"l":54.39,"n":24,"o":54.53,"t":"2026-10-15T13:35:00Z","v":1333,"vw":54.582959},{"c":54.985,"h":54.985,"l":54.88,"n":11,"o":54.9,"t":"2026-10-15T13:40:00Z","v":603,"vw":54.921},{"c":54.83,"h":54.83,"l":54.83,"n":1,"o":54.83,"t":"2026-10-15T13:45:00Z","v":450,"vw":54.83},{"c":54.36,"h":54.56,"l":54.36,"n":11,"o":54.56,"t":"2026-10-15T13:50:00Z","v":441,"vw":54.476667},{"c":54.365,"h":54.365,"l":54.145,"n":10,"o":54.145,"t":"2026-10-15T13:55:00Z","v":1813,"vw":54.23074},{"c":54.6445,"h":54.6445,"l":54.59,"n":5,"o":54.59,"t":"2026-10-15T14:00:00Z","v":698,"vw":54.635417},{"c":54.76,"h":54.76,"l":54.67,"n":14,"o":54.67,"t":"2026-10-15T14:05:00Z","v":691,"vw":54.7025},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-10-15T14:10:00Z","v":100,"vw":54.65},{"c":54.565,"h":54.615,"l":54.555,"n":8,"o":54.615,"t":"2026-10-15T14:15:00Z","v":846,"vw":54.580432},{"c":54.665,"h":54.665,"l":54.66,"n":2,"o":54.66,"t":"2026-10-15T14:20:00Z","v":2018,"vw":54.663717},{"c":54.715,"h":54.72,"l":54.6501,"n":9,"o":54.6501,"t":"2026-10-15T14:25:00Z","v":2749,"vw":54.700123},{"c":55.08,"h":55.08,"l":54.965,"n":20,"o":54.965,"t":"2026-10-15T14:45:00Z","v":1924,"vw":54.996712},{"c":55.005,"h":55.005,"l":54.95,"n":8,"o":54.96,"t":"2026-10-15T14:50:00Z","v":627,"vw":54.988974},{"c":55.21,"h":55.21,"l":55.21,"n":2,"o":55.21,"t":"2026-10-15T14:55:00Z","v":181,"vw":55.21},{"c":55.245,"h":55.245,"l":55.245,"n":1,"o":55.245,"t":"2026-10-15T15:00:00Z","v":100,"vw":55.245},{"c":55.2201,"h":55.2201,"l":55.2,"n":4,"o":55.22,"t":"2026-10-15T15:05:00Z","v":1423,"vw":55.218624},{"c":55.37,"h":55.375,"l":55.32,"n":15,"o":55.32,"t":"2026-10-15T15:15:00Z","v":1347,"vw":55.362428},{"c":55.4399,"h":55.44,"l":55.43,"n":7,"o":55.43,"t":"2026-10-15T15:20:00Z","v":652,"vw":55.437357},{"c":55.235,"h":55.255,"l":55.235,"n":2,"o":55.255,"t":"2026-10-15T15:30:00Z","v":425,"vw":55.244412},{"c":55.3,"h":55.325,"l":55.3,"n":2,"o":55.325,"t":"2026-10-15T15:40:00Z","v":200,"vw":55.3125},{"c":55.29,"h":55.29,"l":55.29,"n":3,"o":55.29,"t":"2026-10-15T15:50:00Z","v":140,"vw":55.29},{"c":55.39,"h":55.39,"l":55.37,"n":8,"o":55.37,"t":"2026-10-15T15:55:00Z","v":492,"vw":55.381628},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-10-15T16:20:00Z","v":150,"vw":55.2},{"c":55.1,"h":55.11,"l":55.1,"n":4,"o":55.11,"t":"2026-10-15T16:25:00Z","v":215,"vw":55.105098},{"c":55.26,"h":55.26,"l":55.26,"n":1,"o":55.26,"t":"2026-10-15T16:35:00Z","v":100,"vw":55.26},{"c":55.2419,"h":55.2419,"l":55.2419,"n":1,"o":55.2419,"t":"2026-10-15T16:45:00Z","v":135,"vw":55.2419},{"c":55.135,"h":55.14,"l":55.125,"n":7,"o":55.14,"t":"2026-10-15T16:50:00Z","v":472,"vw":55.133333},{"c":55.2,"h":55.2,"l":55.18,"n":4,"o":55.18,"t":"2026-10-15T16:55:00Z","v":357,"vw":55.19322},{"c":55.445,"h":55.445,"l":55.445,"n":1,"o":55.445,"t":"2026-10-15T17:35:00Z","v":150,"vw":55.445},{"c":55.411,"h":55.53,"l":55.41,"n":7,"o":55.53,"t":"2026-10-15T17:50:00Z","v":2484,"vw":55.437016},{"c":55.51,"h":55.51,"l":55.51,"n":3,"o":55.51,"t":"2026-10-15T17:55:00Z","v":142,"vw":55.51},{"c":55.315,"h":55.315,"l":55.315,"n":1,"o":55.315,"t":"2026-10-15T18:05:00Z","v":230,"vw":55.315},{"c":55.66,"h":55.6899,"l":55.645,"n":4,"o":55.6899,"t":"2026-10-15T19:10:00Z","v":1129,"vw":55.675317},{"c":55.8899,"h":55.8899,"l":55.8899,"n":1,"o":55.8899,"t":"2026-10-15T19:20:00Z","v":100,"vw":55.8899},{"c":55.8216,"h":55.8216,"l":55.8216,"n":2,"o":55.8216,"t":"2026-10-15T19:25:00Z","v":323,"vw":55.8216},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-15T19:30:00Z","v":275,"vw":55.78},{"c":55.89,"h":55.89,"l":55.88,"n":10,"o":55.88,"t":"2026-10-15T19:40:00Z","v":925,"vw":55.885},{"c":55.88,"h":55.88,"l":55.88,"n":4,"o":55.88,"t":"2026-10-15T19:45:00Z","v":230,"vw":55.88},{"c":55.88,"h":55.89,"l":55.865,"n":7,"o":55.865,"t":"2026-10-15T19:55:00Z","v":854,"vw":55.875651},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-10-15T23:35:00Z","v":100,"vw":55.93},{"c":55.95,"h":55.95,"l":55.95,"n":1,"o":55.95,"t":"2026-10-15T23:45:00Z","v":190,"vw":55.95},{"c":55.68,"h":55.68,"l":55.68,"n":13,"o":55.68,"t":"2026-10-16T13:30:00Z","v":448,"vw":55.68},{"c":54.97,"h":54.97,"l":54.97,"n":1,"o":54.97,"t":"2026-10-16T13:35:00Z","v":400,"vw":54.97},{"c":54.68,"h":54.68,"l":54.68,"n":6,"o":54.68,"t":"2026-10-16T13:40:00Z","v":173,"vw":54.68},{"c":54.59,"h":54.59,"l":54.59,"n":8,"o":54.59,"t":"2026-10-16T13:45:00Z","v":238,"vw":54.59},{"c":54.5015,"h":54.59,"l":54.425,"n":9,"o":54.59,"t":"2026-10-16T13:50:00Z","v":566,"vw":54.479243},{"c":54.47,"h":54.47,"l":54.47,"n":10,"o":54.47,"t":"2026-10-16T13:55:00Z","v":552,"vw":54.47},{"c":54.52,"h":54.52,"l":54.39,"n":7,"o":54.39,"t":"2026-10-16T14:10:00Z","v":643,"vw":54.440467},{"c":54.56,"h":54.56,"l":54.56,"n":5,"o":54.56,"t":"2026-10-16T14:15:00Z","v":292,"vw":54.56},{"c":54.5024,"h":54.565,"l":54.5024,"n":4,"o":54.565,"t":"2026-10-16T14:20:00Z","v":570,"vw":54.540407},{"c":54.3,"h":54.35,"l":54.3,"n":4,"o":54.35,"t":"2026-10-16T14:25:00Z","v":263,"vw":54.325},{"c":54.6,"h":54.6,"l":54.6,"n":14,"o":54.6,"t":"2026-10-16T14:35:00Z","v":1898,"vw":54.6},{"c":54.555,"h":54.555,"l":54.555,"n":5,"o":54.555,"t":"2026-10-16T14:40:00Z","v":308,"vw":54.555},{"c":54.7,"h":54.7,"l":54.7,"n":9,"o":54.7,"t":"2026-10-16T14:50:00Z","v":582,"vw":54.7},{"c":54.4001,"h":54.4001,"l":54.4001,"n":1,"o":54.4001,"t":"2026-10-16T14:55:00Z","v":120,"vw":54.4001},{"c":54,"h":54.2,"l":54,"n":19,"o":54.2,"t":"2026-10-16T15:05:00Z","v":1717,"vw":54.045},{"c":53.985,"h":53.985,"l":53.885,"n":6,"o":53.885,"t":"2026-10-16T15:10:00Z","v":3293,"vw":53.948131},{"c":54.04,"h":54.04,"l":53.94,"n":6,"o":53.995,"t":"2026-10-16T15:15:00Z","v":673,"vw":53.972273},{"c":54.07,"h":54.07,"l":54.07,"n":7,"o":54.07,"t":"2026-10-16T15:20:00Z","v":195,"vw":54.07},{"c":53.9,"h":53.9151,"l":53.9,"n":6,"o":53.9151,"t":"2026-10-16T15:25:00Z","v":326,"vw":53.90906},{"c":53.995,"h":53.995,"l":53.88,"n":7,"o":53.88,"t":"2026-10-16T15:30:00Z","v":2427,"vw":53.949681},{"c":54,"h":54.0137,"l":53.9201,"n":6,"o":54.0137,"t":"2026-10-16T15:35:00Z","v":2849,"vw":53.953574},{"c":54.07,"h":54.07,"l":54.06,"n":6,"o":54.06,"t":"2026-10-16T15:45:00Z","v":884,"vw":54.06201},{"c":53.93,"h":53.93,"l":53.93,"n":5,"o":53.93,"t":"2026-10-16T15:50:00Z","v":986,"vw":53.93},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-10-16T15:55:00Z","v":139,"vw":53.75},{"c":53.71,"h":53.71,"l":53.71,"n":4,"o":53.71,"t":"2026-10-16T16:00:00Z","v":130,"vw":53.71},{"c":53.87,"h":53.87,"l":53.87,"n":2,"o":53.87,"t":"2026-10-16T16:30:00Z","v":115,"vw":53.87},{"c":53.795,"h":53.795,"l":53.795,"n":5,"o":53.795,"t":"2026-10-16T16:40:00Z","v":377,"vw":53.795},{"c":53.8139,"h":53.88,"l":53.8139,"n":4,"o":53.88,"t":"2026-10-16T16:45:00Z","v":426,"vw":53.856822},{"c":53.63,"h":53.72,"l":53.63,"n":19,"o":53.72,"t":"2026-10-16T17:00:00Z","v":726,"vw":53.654085},{"c":53.42,"h":53.5,"l":53.42,"n":14,"o":53.47,"t":"2026-10-16T17:10:00Z","v":1900,"vw":53.466533},{"c":53.4,"h":53.4,"l":53.29,"n":3,"o":53.29,"t":"2026-10-16T17:15:00Z","v":301,"vw":53.326667},{"c":53.245,"h":53.245,"l":53.245,"n":5,"o":53.245,"t":"2026-10-16T17:20:00Z","v":132,"vw":53.245},{"c":53.37,"h":53.37,"l":53.37,"n":3,"o":53.37,"t":"2026-10-16T17:30:00Z","v":151,"vw":53.37},{"c":53.415,"h":53.415,"l":53.415,"n":4,"o":53.415,"t":"2026-10-16T17:35:00Z","v":202,"vw":53.415},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-16T17:55:00Z","v":100,"vw":53.3},{"c":53.225,"h":53.225,"l":53.225,"n":3,"o":53.225,"t":"2026-10-16T18:00:00Z","v":127,"vw":53.225},{"c":53.41,"h":53.41,"l":53.41,"n":2,"o":53.41,"t":"2026-10-16T18:05:00Z","v":101,"vw":53.41},{"c":53.32,"h":53.32,"l":53.32,"n":1,"o":53.32,"t":"2026-10-16T18:15:00Z","v":110,"vw":53.32},{"c":53.28,"h":53.28,"l":53.22,"n":27,"o":53.25,"t":"2026-10-16T18:25:00Z","v":18116,"vw":53.225802},{"c":53.32,"h":53.32,"l":53.32,"n":2,"o":53.32,"t":"2026-10-16T18:30:00Z","v":115,"vw":53.32},{"c":53.235,"h":53.235,"l":53.235,"n":2,"o":53.235,"t":"2026-10-16T18:35:00Z","v":125,"vw":53.235},{"c":53.21,"h":53.21,"l":53.21,"n":8,"o":53.21,"t":"2026-10-16T18:40:00Z","v":448,"vw":53.21},{"c":53.18,"h":53.19,"l":53.18,"n":5,"o":53.19,"t":"2026-10-16T18:45:00Z","v":204,"vw":53.185},{"c":53.11,"h":53.11,"l":53.11,"n":6,"o":53.11,"t":"2026-10-16T18:50:00Z","v":1023,"vw":53.11},{"c":53.055,"h":53.095,"l":53.055,"n":13,"o":53.095,"t":"2026-10-16T18:55:00Z","v":2993,"vw":53.073187},{"c":52.92,"h":52.92,"l":52.92,"n":4,"o":52.92,"t":"2026-10-16T19:05:00Z","v":255,"vw":52.92},{"c":53.23,"h":53.23,"l":53.19,"n":12,"o":53.19,"t":"2026-10-16T19:10:00Z","v":574,"vw":53.204508},{"c":53.125,"h":53.2,"l":53.125,"n":2,"o":53.2,"t":"2026-10-16T19:15:00Z","v":200,"vw":53.1625},{"c":53.25,"h":53.295,"l":53.25,"n":9,"o":53.2692,"t":"2026-10-16T19:20:00Z","v":778,"vw":53.264851},{"c":53.19,"h":53.19,"l":53.19,"n":7,"o":53.19,"t":"2026-10-16T19:30:00Z","v":197,"vw":53.19},{"c":53.13,"h":53.16,"l":53.13,"n":7,"o":53.16,"t":"2026-10-16T19:35:00Z","v":317,"vw":53.149286},{"c":53.165,"h":53.165,"l":53.165,"n":3,"o":53.165,"t":"2026-10-16T19:40:00Z","v":417,"vw":53.165},{"c":53.01,"h":53.01,"l":53.01,"n":3,"o":53.01,"t":"2026-10-16T19:45:00Z","v":1010,"vw":53.01},{"c":53.08,"h":53.08,"l":53.08,"n":4,"o":53.08,"t":"2026-10-16T19:50:00Z","v":125,"vw":53.08},{"c":54.42,"h":54.43,"l":54.39,"n":4,"o":54.39,"t":"2026-10-19T13:25:00Z","v":690,"vw":54.413333},{"c":54.52,"h":54.52,"l":54.37,"n":31,"o":54.37,"t":"2026-10-19T13:30:00Z","v":7272,"vw":54.381614},{"c":54.27,"h":54.27,"l":54.27,"n":6,"o":54.27,"t":"2026-10-19T13:40:00Z","v":268,"vw":54.27},{"c":54.23,"h":54.23,"l":54.19,"n":10,"o":54.19,"t":"2026-10-19T13:45:00Z","v":604,"vw":54.19995},{"c":54.0601,"h":54.15,"l":54.0601,"n":4,"o":54.15,"t":"2026-10-19T13:55:00Z","v":212,"vw":54.10291},{"c":54.053,"h":54.053,"l":54.053,"n":3,"o":54.053,"t":"2026-10-19T14:05:00Z","v":414,"vw":54.053},{"c":54.1273,"h":54.1273,"l":54.08,"n":14,"o":54.08,"t":"2026-10-19T14:10:00Z","v":645,"vw":54.10441},{"c":54.5699,"h":54.5699,"l":54.395,"n":7,"o":54.395,"t":"2026-10-19T14:15:00Z","v":838,"vw":54.5116},{"c":54.485,"h":54.485,"l":54.485,"n":1,"o":54.485,"t":"2026-10-19T14:20:00Z","v":250,"vw":54.485},{"c":54.5,"h":54.5,"l":54.5,"n":8,"o":54.5,"t":"2026-10-19T14:25:00Z","v":783,"vw":54.5},{"c":54.62,"h":54.67,"l":54.62,"n":11,"o":54.65,"t":"2026-10-19T14:45:00Z","v":1617,"vw":54.642958},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-10-19T15:00:00Z","v":100,"vw":54.65},{"c":54.705,"h":54.705,"l":54.685,"n":9,"o":54.685,"t":"2026-10-19T15:10:00Z","v":1836,"vw":54.690456},{"c":54.7,"h":54.7,"l":54.7,"n":2,"o":54.7,"t":"2026-10-19T15:15:00Z","v":101,"vw":54.7},{"c":54.96,"h":54.97,"l":54.96,"n":6,"o":54.97,"t":"2026-10-19T15:30:00Z","v":306,"vw":54.966601},{"c":54.97,"h":55.04,"l":54.97,"n":3,"o":55.04,"t":"2026-10-19T15:50:00Z","v":400,"vw":55.005},{"c":55.055,"h":55.055,"l":55.02,"n":6,"o":55.02,"t":"2026-10-19T15:55:00Z","v":423,"vw":55.043333},{"c":54.89,"h":54.89,"l":54.89,"n":5,"o":54.89,"t":"2026-10-19T16:00:00Z","v":238,"vw":54.89},{"c":54.865,"h":54.865,"l":54.865,"n":1,"o":54.865,"t":"2026-10-19T16:05:00Z","v":200,"vw":54.865},{"c":54.83,"h":54.9071,"l":54.83,"n":4,"o":54.9071,"t":"2026-10-19T16:15:00Z","v":760,"vw":54.862132},{"c":54.49,"h":54.49,"l":54.49,"n":3,"o":54.49,"t":"2026-10-19T16:55:00Z","v":918,"vw":54.49},{"c":54.6,"h":54.6,"l":54.6,"n":3,"o":54.6,"t":"2026-10-19T17:00:00Z","v":217,"vw":54.6},{"c":54.55,"h":54.55,"l":54.55,"n":2,"o":54.55,"t":"2026-10-19T17:05:00Z","v":184,"vw":54.55},{"c":54.55,"h":54.55,"l":54.5,"n":4,"o":54.5,"t":"2026-10-19T17:20:00Z","v":519,"vw":54.535493},{"c":54.504,"h":54.504,"l":54.504,"n":1,"o":54.504,"t":"2026-10-19T17:35:00Z","v":270,"vw":54.504},{"c":54.495,"h":54.495,"l":54.45,"n":13,"o":54.45,"t":"2026-10-19T17:40:00Z","v":943,"vw":54.456207},{"c":54.3101,"h":54.3101,"l":54.3101,"n":1,"o":54.3101,"t":"2026-10-19T17:50:00Z","v":450,"vw":54.3101},{"c":54.365,"h":54.365,"l":54.365,"n":2,"o":54.365,"t":"2026-10-19T17:55:00Z","v":460,"vw":54.365},{"c":54.42,"h":54.42,"l":54.42,"n":1,"o":54.42,"t":"2026-10-19T18:45:00Z","v":215,"vw":54.42},{"c":54.35,"h":54.35,"l":54.35,"n":4,"o":54.35,"t":"2026-10-19T18:55:00Z","v":379,"vw":54.35},{"c":54.44,"h":54.44,"l":54.44,"n":4,"o":54.44,"t":"2026-10-19T19:15:00Z","v":204,"vw":54.44},{"c":54.47,"h":54.5,"l":54.47,"n":4,"o":54.5,"t":"2026-10-19T19:20:00Z","v":335,"vw":54.48},{"c":54.565,"h":54.565,"l":54.54,"n":4,"o":54.54,"t":"2026-10-19T19:30:00Z","v":750,"vw":54.543374},{"c":54.53,"h":54.62,"l":54.53,"n":4,"o":54.62,"t":"2026-10-19T19:35:00Z","v":559,"vw":54.546158},{"c":54.53,"h":54.53,"l":54.53,"n":3,"o":54.53,"t":"2026-10-19T19:40:00Z","v":192,"vw":54.53},{"c":54.335,"h":54.385,"l":54.325,"n":11,"o":54.385,"t":"2026-10-19T19:50:00Z","v":2051,"vw":54.36019},{"c":54.34,"h":54.34,"l":54.34,"n":4,"o":54.34,"t":"2026-10-19T19:55:00Z","v":200,"vw":54.34},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-10-19T20:00:00Z","v":100,"vw":54.36},{"c":53.7453,"h":53.9,"l":53.69,"n":19,"o":53.9,"t":"2026-10-20T13:30:00Z","v":1370,"vw":53.822863},{"c":53.645,"h":53.76,"l":53.5,"n":22,"o":53.5,"t":"2026-10-20T13:35:00Z","v":1861,"vw":53.61},{"c":53.37,"h":53.635,"l":53.37,"n":9,"o":53.635,"t":"2026-10-20T13:40:00Z","v":607,"vw":53.475},{"c":53.37,"h":53.37,"l":53.35,"n":3,"o":53.35,"t":"2026-10-20T13:45:00Z","v":438,"vw":53.354577},{"c":53.71,"h":53.71,"l":53.71,"n":1,"o":53.71,"t":"2026-10-20T13:55:00Z","v":100,"vw":53.71},{"c":54.215,"h":54.215,"l":54.01,"n":3,"o":54.01,"t":"2026-10-20T14:05:00Z","v":1539,"vw":54.049987},{"c":54.24,"h":54.24,"l":54.24,"n":2,"o":54.24,"t":"2026-10-20T14:10:00Z","v":145,"vw":54.24},{"c":54.71,"h":54.71,"l":54.71,"n":1,"o":54.71,"t":"2026-10-20T14:40:00Z","v":2700,"vw":54.71},{"c":54.73,"h":54.73,"l":54.73,"n":2,"o":54.73,"t":"2026-10-20T14:55:00Z","v":1500,"vw":54.73},{"c":54.53,"h":54.53,"l":54.53,"n":2,"o":54.53,"t":"2026-10-20T15:15:00Z","v":451,"vw":54.53},{"c":54.46,"h":54.46,"l":54.43,"n":7,"o":54.43,"t":"2026-10-20T15:20:00Z","v":6784,"vw":54.43138},{"c":54.435,"h":54.435,"l":54.435,"n":1,"o":54.435,"t":"2026-10-20T15:25:00Z","v":185,"vw":54.435},{"c":54.43,"h":54.53,"l":54.34,"n":6,"o":54.34,"t":"2026-10-20T15:40:00Z","v":818,"vw":54.432469},{"c":54.4208,"h":54.43,"l":54.4208,"n":3,"o":54.43,"t":"2026-10-20T15:45:00Z","v":201,"vw":54.4254},{"c":54.53,"h":54.53,"l":54.53,"n":1,"o":54.53,"t":"2026-10-20T16:05:00Z","v":100,"vw":54.53},{"c":54.46,"h":54.46,"l":54.46,"n":3,"o":54.46,"t":"2026-10-20T16:15:00Z","v":206,"vw":54.46},{"c":54.48,"h":54.48,"l":54.48,"n":3,"o":54.48,"t":"2026-10-20T16:25:00Z","v":128,"vw":54.48},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-20T16:45:00Z","v":205,"vw":54.5},{"c":54.41,"h":54.41,"l":54.4,"n":2,"o":54.4,"t":"2026-10-20T16:55:00Z","v":250,"vw":54.404},{"c":54.4174,"h":54.425,"l":54.39,"n":5,"o":54.39,"t":"2026-10-20T17:10:00Z","v":683,"vw":54.414021},{"c":54.46,"h":54.46,"l":54.46,"n":1,"o":54.46,"t":"2026-10-20T17:15:00Z","v":100,"vw":54.46},{"c":54.51,"h":54.51,"l":54.47,"n":2,"o":54.47,"t":"2026-10-20T17:20:00Z","v":1000,"vw":54.506},{"c":54.56,"h":54.56,"l":54.53,"n":3,"o":54.53,"t":"2026-10-20T17:50:00Z","v":229,"vw":54.545},{"c":54.6199,"h":54.6199,"l":54.6199,"n":3,"o":54.6199,"t":"2026-10-20T17:55:00Z","v":312,"vw":54.6199},{"c":54.561,"h":54.585,"l":54.561,"n":4,"o":54.585,"t":"2026-10-20T18:10:00Z","v":1002,"vw":54.573},{"c":54.45,"h":54.45,"l":54.45,"n":4,"o":54.45,"t":"2026-10-20T18:30:00Z","v":107,"vw":54.45},{"c":54.46,"h":54.46,"l":54.46,"n":2,"o":54.46,"t":"2026-10-20T19:00:00Z","v":551,"vw":54.46},{"c":54.51,"h":54.51,"l":54.51,"n":1,"o":54.51,"t":"2026-10-20T19:05:00Z","v":185,"vw":54.51},{"c":54.47,"h":54.47,"l":54.47,"n":1,"o":54.47,"t":"2026-10-20T19:10:00Z","v":100,"vw":54.47},{"c":54.36,"h":54.4,"l":54.34,"n":8,"o":54.4,"t":"2026-10-20T19:20:00Z","v":927,"vw":54.354857},{"c":54.38,"h":54.38,"l":54.38,"n":3,"o":54.38,"t":"2026-10-20T19:30:00Z","v":200,"vw":54.38},{"c":54.32,"h":54.32,"l":54.32,"n":3,"o":54.32,"t":"2026-10-20T19:55:00Z","v":300,"vw":54.32},{"c":54.29,"h":54.29,"l":54.29,"n":4,"o":54.29,"t":"2026-10-20T20:00:00Z","v":103,"vw":54.29},{"c":54.94,"h":54.94,"l":54.94,"n":3,"o":54.94,"t":"2026-10-21T13:30:00Z","v":201,"vw":54.94},{"c":54.98,"h":54.98,"l":54.98,"n":4,"o":54.98,"t":"2026-10-21T13:35:00Z","v":103,"vw":54.98},{"c":54.985,"h":54.985,"l":54.985,"n":1,"o":54.985,"t":"2026-10-21T13:45:00Z","v":200,"vw":54.985},{"c":55.08,"h":55.08,"l":55.05,"n":9,"o":55.05,"t":"2026-10-21T14:00:00Z","v":601,"vw":55.073684},{"c":55.2099,"h":55.2099,"l":55.2099,"n":3,"o":55.2099,"t":"2026-10-21T14:05:00Z","v":243,"vw":55.2099},{"c":54.82,"h":55.09,"l":54.82,"n":96,"o":55.03,"t":"2026-10-21T14:10:00Z","v":21177,"vw":55.008186},{"c":55.165,"h":55.165,"l":55.165,"n":5,"o":55.165,"t":"2026-10-21T14:20:00Z","v":508,"vw":55.165},{"c":55.34,"h":55.34,"l":55.34,"n":1,"o":55.34,"t":"2026-10-21T14:30:00Z","v":200,"vw":55.34},{"c":55.2,"h":55.305,"l":55.2,"n":3,"o":55.305,"t":"2026-10-21T14:35:00Z","v":201,"vw":55.2525},{"c":55.2446,"h":55.2446,"l":55.17,"n":4,"o":55.17,"t":"2026-10-21T14:40:00Z","v":232,"vw":55.202576},{"c":55.34,"h":55.34,"l":55.34,"n":6,"o":55.34,"t":"2026-10-21T15:05:00Z","v":301,"vw":55.34},{"c":55.34,"h":55.38,"l":55.34,"n":8,"o":55.38,"t":"2026-10-21T15:10:00Z","v":1266,"vw":55.351297},{"c":55.345,"h":55.345,"l":55.33,"n":2,"o":55.33,"t":"2026-10-21T15:20:00Z","v":2359,"vw":55.332283},{"c":55.58,"h":55.58,"l":55.5063,"n":9,"o":55.5572,"t":"2026-10-21T15:35:00Z","v":746,"vw":55.553817},{"c":55.53,"h":55.53,"l":55.53,"n":1,"o":55.53,"t":"2026-10-21T15:40:00Z","v":100,"vw":55.53},{"c":55.6399,"h":55.6399,"l":55.6399,"n":6,"o":55.6399,"t":"2026-10-21T15:45:00Z","v":237,"vw":55.6399},{"c":55.635,"h":55.635,"l":55.56,"n":2,"o":55.56,"t":"2026-10-21T15:55:00Z","v":200,"vw":55.5975},{"c":55.57,"h":55.57,"l":55.54,"n":4,"o":55.54,"t":"2026-10-21T16:00:00Z","v":236,"vw":55.552821},{"c":55.59,"h":55.59,"l":55.59,"n":2,"o":55.59,"t":"2026-10-21T16:15:00Z","v":171,"vw":55.59},{"c":55.59,"h":55.59,"l":55.59,"n":2,"o":55.59,"t":"2026-10-21T16:20:00Z","v":290,"vw":55.59},{"c":55.61,"h":55.61,"l":55.61,"n":3,"o":55.61,"t":"2026-10-21T16:35:00Z","v":160,"vw":55.61},{"c":55.68,"h":55.6801,"l":55.67,"n":10,"o":55.68,"t":"2026-10-21T16:55:00Z","v":3584,"vw":55.672753},{"c":55.69,"h":55.69,"l":55.69,"n":2,"o":55.69,"t":"2026-10-21T17:00:00Z","v":306,"vw":55.69},{"c":55.695,"h":55.695,"l":55.695,"n":3,"o":55.695,"t":"2026-10-21T17:05:00Z","v":183,"vw":55.695},{"c":55.79,"h":55.79,"l":55.79,"n":4,"o":55.79,"t":"2026-10-21T17:20:00Z","v":615,"vw":55.79},{"c":55.76,"h":55.76,"l":55.76,"n":4,"o":55.76,"t":"2026-10-21T17:30:00Z","v":381,"vw":55.76},{"c":55.715,"h":55.715,"l":55.715,"n":1,"o":55.715,"t":"2026-10-21T18:30:00Z","v":185,"vw":55.715},{"c":55.55,"h":55.55,"l":55.55,"n":5,"o":55.55,"t":"2026-10-21T18:45:00Z","v":140,"vw":55.55},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-10-21T18:50:00Z","v":100,"vw":55.55},{"c":55.53,"h":55.53,"l":55.53,"n":1,"o":55.53,"t":"2026-10-21T18:55:00Z","v":500,"vw":55.53},{"c":55.22,"h":55.24,"l":55.22,"n":6,"o":55.24,"t":"2026-10-21T19:00:00Z","v":698,"vw":55.228621},{"c":55.4,"h":55.4,"l":55.4,"n":3,"o":55.4,"t":"2026-10-21T19:20:00Z","v":250,"vw":55.4},{"c":55.49,"h":55.49,"l":55.49,"n":2,"o":55.49,"t":"2026-10-21T19:35:00Z","v":112,"vw":55.49},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-21T20:25:00Z","v":464,"vw":56}],"history":[{"c":33.7819,"h":33.84,"l":33.555,"n":125,"o":33.58,"t":"2024-10-21T04:00:00Z","v":8337,"vw":33.660461},{"c":33.74,"h":33.74,"l":33.56,"n":83,"o":33.56,"t":"2024-10-22T04:00:00Z","v":10606,"vw":33.661545},{"c":33.19,"h":33.57,"l":32.94,"n":156,"o":33.57,"t":"2024-10-23T04:00:00Z","v":7558,"vw":33.201184},{"c":33.37,"h":33.41,"l":33.24,"n":90,"o":33.41,"t":"2024-10-24T04:00:00Z","v":6460,"vw":33.327545},{"c":33.55,"h":33.8972,"l":33.53,"n":145,"o":33.53,"t":"2024-10-25T04:00:00Z","v":10755,"vw":33.738882},{"c":33.6,"h":33.8089,"l":33.6,"n":115,"o":33.75,"t":"2024-10-28T04:00:00Z","v":8260,"vw":33.72374},{"c":34.06,"h":34.0882,"l":33.6,"n":135,"o":33.65,"t":"2024-10-29T04:00:00Z","v":19329,"vw":33.874029},{"c":33.98,"h":34.21,"l":33.92,"n":153,"o":34.01,"t":"2024-10-30T04:00:00Z","v":12751,"vw":34.054945},{"c":33.17,"h":33.71,"l":33.05,"n":144,"o":33.71,"t":"2024-10-31T04:00:00Z","v":9999,"vw":33.287968},{"c":33.62,"h":33.8332,"l":33.42,"n":121,"o":33.52,"t":"2024-11-01T04:00:00Z","v":14435,"vw":33.644503},{"c":33.57,"h":33.745,"l":33.55,"n":151,"o":33.57,"t":"2024-11-04T05:00:00Z","v":14271,"vw":33.631258},{"c":33.95,"h":33.98,"l":33.66,"n":105,"o":33.66,"t":"2024-11-05T05:00:00Z","v":10504,"vw":33.902534},{"c":34.66,"h":34.73,"l":34.2023,"n":164,"o":34.31,"t":"2024-11-06T05:00:00Z","v":26756,"vw":34.566166},{"c":35.49,"h":35.5,"l":34.9,"n":583,"o":34.9,"t":"2024-11-07T05:00:00Z","v":32068,"vw":35.235545},{"c":35.24,"h":35.35,"l":35.06,"n":188,"o":35.35,"t":"2024-11-08T05:00:00Z","v":16771,"vw":35.201355},{"c":35.23,"h":35.23,"l":35.065,"n":198,"o":35.14,"t":"2024-11-11T05:00:00Z","v":15664,"vw":35.164298},{"c":35.72,"h":35.7535,"l":35.5,"n":196,"o":35.5,"t":"2024-11-12T05:00:00Z","v":13397,"vw":35.633408},{"c":35.74,"h":35.97,"l":35.59,"n":142,"o":35.59,"t":"2024-11-13T05:00:00Z","v":12546,"vw":35.83068},{"c":35.51,"h":35.86,"l":35.4311,"n":125,"o":35.71,"t":"2024-11-14T05:00:00Z","v":16276,"vw":35.630507},{"c":34.69,"h":35.025,"l":34.56,"n":217,"o":34.96,"t":"2024-11-15T05:00:00Z","v":18778,"vw":34.686732},{"c":34.78,"h":34.9187,"l":34.63,"n":134,"o":34.68,"t":"2024-11-18T05:00:00Z","v":19269,"vw":34.755182},{"c":35.21,"h":35.211,"l":34.56,"n":116,"o":34.56,"t":"2024-11-19T05:00:00Z","v":12749,"vw":34.921915},{"c":35.2137,"h":35.27,"l":34.84,"n":135,"o":35.27,"t":"2024-11-20T05:00:00Z","v":15483,"vw":35.173251},{"c":35.65,"h":35.79,"l":35.3138,"n":108,"o":35.5,"t":"2024-11-21T05:00:00Z","v":6812,"vw":35.668907},{"c":35.72,"h":35.7316,"l":35.5101,"n":113,"o":35.62,"t":"2024-11-22T05:00:00Z","v":11360,"vw":35.627449},{"c":35.73,"h":35.95,"l":35.675,"n":153,"o":35.95,"t":"2024-11-25T05:00:00Z","v":29094,"vw":35.826789},{"c":35.87,"h":35.9,"l":35.7601,"n":114,"o":35.82,"t":"2024-11-26T05:00:00Z","v":10154,"vw":35.84953},{"c":35.4329,"h":35.61,"l":35.23,"n":143,"o":35.61,"t":"2024-11-27T05:00:00Z","v":9656,"vw":35.391156},{"c":35.7613,"h":35.79,"l":35.51,"n":99,"o":35.51,"t":"2024-11-29T05:00:00Z","v":3177,"vw":35.701052},{"c":36.2,"h":36.2,"l":35.88,"n":228,"o":35.88,"t":"2024-12-02T05:00:00Z","v":19662,"vw":36.061323},{"c":36.4,"h":36.4,"l":36.11,"n":177,"o":36.29,"t":"2024-12-03T05:00:00Z","v":15596,"vw":36.241176},{"c":37.65,"h":37.66,"l":37.0995,"n":258,"o":37.13,"t":"2024-12-04T05:00:00Z","v":21203,"vw":37.479556},{"c":37.32,"h":37.65,"l":37.3,"n":204,"o":37.65,"t":"2024-12-05T05:00:00Z","v":14686,"vw":37.485406},{"c":37.62,"h":37.7,"l":37.42,"n":162,"o":37.42,"t":"2024-12-06T05:00:00Z","v":12527,"vw":37.616987},{"c":37.08,"h":37.67,"l":37.04,"n":235,"o":37.67,"t":"2024-12-09T05:00:00Z","v":16381,"vw":37.420343},{"c":36.66,"h":37.27,"l":36.535,"n":163,"o":37.11,"t":"2024-12-10T05:00:00Z","v":8426,"vw":36.947267},{"c":37.4161,"h":37.4799,"l":37,"n":155,"o":37,"t":"2024-12-11T05:00:00Z","v":12672,"vw":37.178218},{"c":37.08,"h":37.3,"l":37.05,"n":227,"o":37.3,"t":"2024-12-12T05:00:00Z","v":26723,"vw":37.181314},{"c":37.07,"h":37.41,"l":36.8851,"n":179,"o":37.34,"t":"2024-12-13T05:00:00Z","v":12203,"vw":37.097329},{"c":37.48,"h":37.5791,"l":37.12,"n":192,"o":37.2,"t":"2024-12-16T05:00:00Z","v":23483,"vw":37.38559},{"c":37.02,"h":37.26,"l":36.98,"n":149,"o":37.26,"t":"2024-12-17T05:00:00Z","v":13696,"vw":37.105771},{"c":35.61,"h":37.19,"l":35.61,"n":221,"o":37.19,"t":"2024-12-18T05:00:00Z","v":23453,"vw":36.788617},{"c":35.62,"h":36.139,"l":35.6,"n":197,"o":36.04,"t":"2024-12-19T05:00:00Z","v":20068,"vw":35.847723},{"c":36.01,"h":36.2776,"l":35.145,"n":163,"o":35.15,"t":"2024-12-20T05:00:00Z","v":16029,"vw":35.840454},{"c":36.3134,"h":36.3741,"l":35.89,"n":210,"o":36.14,"t":"2024-12-23T05:00:00Z","v":17625,"vw":36.170371},{"c":36.57,"h":36.61,"l":36.355,"n":86,"o":36.38,"t":"2024-12-24T05:00:00Z","v":5781,"vw":36.480825},{"c":36.57,"h":36.65,"l":36.451,"n":162,"o":36.48,"t":"2024-12-26T05:00:00Z","v":11717,"vw":36.570058},{"c":36.11,"h":36.11,"l":35.74,"n":155,"o":36.0839,"t":"2024-12-27T05:00:00Z","v":8299,"vw":35.881755},{"c":35.7796,"h":35.89,"l":35.36,"n":215,"o":35.52,"t":"2024-12-30T05:00:00Z","v":17593,"vw":35.762074},{"c":35.35,"h":35.759,"l":35.31,"n":222,"o":35.74,"t":"2024-12-31T05:00:00Z","v":24170,"vw":35.432027},{"c":35.57,"h":35.88,"l":35.24,"n":219,"o":35.68,"t":"2025-01-02T05:00:00Z","v":13712,"vw":35.612757},{"c":36.13,"h":36.18,"l":35.75,"n":181,"o":35.75,"t":"2025-01-03T05:00:00Z","v":14865,"vw":36.050967},{"c":36.92,"h":37.0499,"l":36.73,"n":261,"o":36.76,"t":"2025-01-06T05:00:00Z","v":19957,"vw":36.87877},{"c":36.1,"h":37.12,"l":35.96,"n":248,"o":37.12,"t":"2025-01-07T05:00:00Z","v":17380,"vw":36.43523},{"c":36.17,"h":36.2456,"l":35.9054,"n":121,"o":36.15,"t":"2025-01-08T05:00:00Z","v":8980,"vw":36.098175},{"c":35.55,"h":35.79,"l":35.3,"n":293,"o":35.79,"t":"2025-01-10T05:00:00Z","v":23490,"vw":35.542963},{"c":35.1,"h":35.14,"l":34.88,"n":311,"o":34.88,"t":"2025-01-13T05:00:00Z","v":27616,"vw":34.976401},{"c":35.1,"h":35.47,"l":34.95,"n":170,"o":35.3,"t":"2025-01-14T05:00:00Z","v":13771,"vw":35.219895},{"c":35.79,"h":35.989,"l":35.67,"n":155,"o":35.67,"t":"2025-01-15T05:00:00Z","v":12623,"vw":35.813132},{"c":35.9,"h":36.2822,"l":35.84,"n":243,"o":36.04,"t":"2025-01-16T05:00:00Z","v":15892,"vw":36.065279},{"c":36.19,"h":36.43,"l":36.1653,"n":185,"o":36.43,"t":"2025-01-17T05:00:00Z","v":15085,"vw":36.301352},{"c":36.77,"h":36.8517,"l":36.4001,"n":250,"o":36.48,"t":"2025-01-21T05:00:00Z","v":18927,"vw":36.615266},{"c":37.42,"h":37.59,"l":37.33,"n":335,"o":37.41,"t":"2025-01-22T05:00:00Z","v":43345,"vw":37.452218},{"c":37.5,"h":37.5,"l":37.12,"n":189,"o":37.14,"t":"2025-01-23T05:00:00Z","v":10966,"vw":37.253551},{"c":37.3736,"h":37.68,"l":37.3162,"n":242,"o":37.5,"t":"2025-01-24T05:00:00Z","v":42347,"vw":37.497591},{"c":36.06,"h":36.55,"l":35.56,"n":542,"o":35.56,"t":"2025-01-27T05:00:00Z","v":42041,"vw":35.973009},{"c":37.05,"h":37.1295,"l":36.0043,"n":301,"o":36.15,"t":"2025-01-28T05:00:00Z","v":30141,"vw":36.843339},{"c":36.96,"h":37.23,"l":36.68,"n":327,"o":37.23,"t":"2025-01-29T05:00:00Z","v":23359,"vw":36.89266},{"c":37.02,"h":37.1945,"l":36.79,"n":237,"o":37.06,"t":"2025-01-30T05:00:00Z","v":21810,"vw":37.049428},{"c":37.056,"h":37.6721,"l":36.97,"n":266,"o":37.44,"t":"2025-01-31T05:00:00Z","v":24430,"vw":37.457323},{"c":36.57,"h":36.8457,"l":36.05,"n":400,"o":36.1,"t":"2025-02-03T05:00:00Z","v":22149,"vw":36.528717},{"c":37.06,"h":37.1894,"l":36.79,"n":282,"o":36.79,"t":"2025-02-04T05:00:00Z","v":17773,"vw":37.044369},{"c":37.46,"h":37.46,"l":36.94,"n":226,"o":36.99,"t":"2025-02-05T05:00:00Z","v":15098,"vw":37.21211},{"c":37.54,"h":37.605,"l":37.34,"n":215,"o":37.42,"t":"2025-02-06T05:00:00Z","v":17146,"vw":37.434314},{"c":37.06,"h":37.72,"l":36.99,"n":329,"o":37.66,"t":"2025-02-07T05:00:00Z","v":20115,"vw":37.175504},{"c":37.6909,"h":37.815,"l":37.57,"n":267,"o":37.57,"t":"2025-02-10T05:00:00Z","v":23772,"vw":37.723663},{"c":37.6583,"h":37.787,"l":37.46,"n":193,"o":37.5,"t":"2025-02-11T05:00:00Z","v":12517,"vw":37.645317},{"c":37.5946,"h":37.6728,"l":37.1941,"n":197,"o":37.23,"t":"2025-02-12T05:00:00Z","v":10065,"vw":37.450123},{"c":37.985,"h":37.99,"l":37.59,"n":275,"o":37.65,"t":"2025-02-13T05:00:00Z","v":22521,"vw":37.751714},{"c":38.16,"h":38.25,"l":37.8641,"n":244,"o":38,"t":"2025-02-14T05:00:00Z","v":31323,"vw":38.062476},{"c":38.2853,"h":38.45,"l":38.02,"n":333,"o":38.34,"t":"2025-02-18T05:00:00Z","v":29984,"vw":38.21741},{"c":38.05,"h":38.21,"l":37.78,"n":351,"o":38.21,"t":"2025-02-19T05:00:00Z","v":35615,"vw":38.01365},{"c":37.665,"h":38.03,"l":37.5101,"n":300,"o":38.03,"t":"2025-02-20T05:00:00Z","v":27385,"vw":37.621662},{"c":36.6,"h":37.73,"l":36.4501,"n":359,"o":37.73,"t":"2025-02-21T05:00:00Z","v":55179,"vw":36.667674},{"c":35.93,"h":36.57,"l":35.8204,"n":305,"o":36.57,"t":"2025-02-24T05:00:00Z","v":23795,"vw":36.15668},{"c":35.43,"h":35.83,"l":35.04,"n":324,"o":35.83,"t":"2025-02-25T05:00:00Z","v":31500,"vw":35.320511},{"c":35.96,"h":36.2599,"l":35.75,"n":205,"o":35.88,"t":"2025-02-26T05:00:00Z","v":13899,"vw":36.07222},{"c":34.6,"h":36.05,"l":34.5901,"n":349,"o":36.05,"t":"2025-02-27T05:00:00Z","v":25284,"vw":35.309356},{"c":34.95,"h":34.96,"l":34.22,"n":272,"o":34.48,"t":"2025-02-28T05:00:00Z","v":21997,"vw":34.562388},{"c":34.1,"h":35.34,"l":33.9,"n":279,"o":35.27,"t":"2025-03-03T05:00:00Z","v":17854,"vw":34.733664},{"c":34.04,"h":34.41,"l":33.141,"n":328,"o":33.71,"t":"2025-03-04T05:00:00Z","v":26867,"vw":33.680135},{"c":34.86,"h":34.86,"l":34.04,"n":243,"o":34.22,"t":"2025-03-05T05:00:00Z","v":13534,"vw":34.337383},{"c":33.21,"h":34.3067,"l":33.15,"n":643,"o":33.86,"t":"2025-03-06T05:00:00Z","v":47964,"vw":33.550298},{"c":33.29,"h":33.545,"l":32.32,"n":285,"o":33.1,"t":"2025-03-07T05:00:00Z","v":20721,"vw":32.991248},{"c":31.63,"h":32.43,"l":31.4,"n":480,"o":32.43,"t":"2025-03-10T04:00:00Z","v":36883,"vw":31.870304},{"c":32.05,"h":32.4821,"l":31.69,"n":240,"o":31.69,"t":"2025-03-11T04:00:00Z","v":19796,"vw":32.024321},{"c":32.72,"h":32.93,"l":32.42,"n":207,"o":32.63,"t":"2025-03-12T04:00:00Z","v":20875,"vw":32.714771},{"c":31.83,"h":32.49,"l":31.7729,"n":214,"o":32.48,"t":"2025-03-13T04:00:00Z","v":21316,"vw":32.079064},{"c":32.8551,"h":32.88,"l":32.39,"n":196,"o":32.39,"t":"2025-03-14T04:00:00Z","v":16715,"vw":32.634722},{"c":33.29,"h":33.5133,"l":32.96,"n":213,"o":32.96,"t":"2025-03-17T04:00:00Z","v":12383,"vw":33.199003},{"c":32.83,"h":33.13,"l":32.4951,"n":174,"o":33.13,"t":"2025-03-18T04:00:00Z","v":14690,"vw":32.783529},{"c":33.23,"h":33.52,"l":32.8,"n":149,"o":32.95,"t":"2025-03-19T04:00:00Z","v":11219,"vw":33.129506},{"c":33.23,"h":33.52,"l":32.89,"n":132,"o":32.89,"t":"2025-03-20T04:00:00Z","v":7731,"vw":33.261603},{"c":33.2,"h":33.2242,"l":32.71,"n":140,"o":32.72,"t":"2025-03-21T04:00:00Z","v":8391,"vw":33.024055},{"c":33.86,"h":33.909,"l":33.69,"n":299,"o":33.69,"t":"2025-03-24T04:00:00Z","v":20724,"vw":33.810015},{"c":34.12,"h":34.1999,"l":33.99,"n":146,"o":33.99,"t":"2025-03-25T04:00:00Z","v":9817,"vw":34.073464},{"c":33.08,"h":33.95,"l":32.9607,"n":148,"o":33.95,"t":"2025-03-26T04:00:00Z","v":10549,"vw":33.324002},{"c":32.68,"h":33.05,"l":32.6,"n":144,"o":32.83,"t":"2025-03-27T04:00:00Z","v":20618,"vw":32.785411},{"c":31.73,"h":32.49,"l":31.7098,"n":192,"o":32.49,"t":"2025-03-28T04:00:00Z","v":10146,"vw":32.059814},{"c":31.49,"h":31.5,"l":30.6717,"n":278,"o":31.05,"t":"2025-03-31T04:00:00Z","v":114842,"vw":31.368194},{"c":31.8594,"h":31.8594,"l":31.295,"n":158,"o":31.39,"t":"2025-04-01T04:00:00Z","v":11761,"vw":31.430848},{"c":32.1713,"h":32.33,"l":31.44,"n":180,"o":31.44,"t":"2025-04-02T04:00:00Z","v":25058,"vw":31.907122},{"c":29.97,"h":30.7132,"l":29.95,"n":472,"o":30.48,"t":"2025-04-03T04:00:00Z","v":35671,"vw":30.243897},{"c":28,"h":29.14,"l":27.8358,"n":586,"o":28.85,"t":"2025-04-04T04:00:00Z","v":61680,"vw":28.348425},{"c":28.13,"h":29.03,"l":26.71,"n":337,"o":26.71,"t":"2025-04-07T04:00:00Z","v":39476,"vw":27.714177},{"c":27.86,"h":29.6,"l":27.4999,"n":320,"o":29.46,"t":"2025-04-08T04:00:00Z","v":40949,"vw":28.220528},{"c":31.19,"h":32.17,"l":27.7,"n":265,"o":27.7,"t":"2025-04-09T04:00:00Z","v":28429,"vw":30.067793},{"c":29.89,"h":30.48,"l":29.11,"n":298,"o":30.48,"t":"2025-04-10T04:00:00Z","v":30264,"vw":29.958871},{"c":30.25,"h":30.33,"l":29.4599,"n":185,"o":29.78,"t":"2025-04-11T04:00:00Z","v":15741,"vw":29.928275},{"c":30.32,"h":30.93,"l":30.18,"n":225,"o":30.93,"t":"2025-04-14T04:00:00Z","v":16154,"vw":30.424681},{"c":30.73,"h":30.8707,"l":30.51,"n":143,"o":30.51,"t":"2025-04-15T04:00:00Z","v":10375,"vw":30.720607},{"c":29.85,"h":30.205,"l":29.51,"n":222,"o":29.96,"t":"2025-04-16T04:00:00Z","v":26536,"vw":29.702359},{"c":29.84,"h":30.07,"l":29.715,"n":110,"o":30.07,"t":"2025-04-17T04:00:00Z","v":5669,"vw":29.873878},{"c":29.03,"h":29.4364,"l":28.7898,"n":307,"o":29.33,"t":"2025-04-21T04:00:00Z","v":22253,"vw":29.028886},{"c":29.81,"h":30.02,"l":29.38,"n":248,"o":29.38,"t":"2025-04-22T04:00:00Z","v":21530,"vw":29.683542},{"c":30.74,"h":31.38,"l":30.61,"n":250,"o":30.91,"t":"2025-04-23T04:00:00Z","v":31229,"vw":31.064128},{"c":31.88,"h":31.88,"l":30.84,"n":165,"o":30.84,"t":"2025-04-24T04:00:00Z","v":17568,"vw":31.453245},{"c":32.22,"h":32.32,"l":31.8106,"n":156,"o":31.84,"t":"2025-04-25T04:00:00Z","v":16202,"vw":32.129808},{"c":32.32,"h":32.33,"l":31.85,"n":213,"o":32.3,"t":"2025-04-28T04:00:00Z","v":28990,"vw":32.144215},{"c":32.39,"h":32.5318,"l":32.05,"n":139,"o":32.05,"t":"2025-04-29T04:00:00Z","v":13319,"vw":32.412046},{"c":32.52,"h":32.52,"l":31.65,"n":162,"o":31.82,"t":"2025-04-30T04:00:00Z","v":12900,"vw":31.923199},{"c":33.05,"h":33.3999,"l":33,"n":176,"o":33.25,"t":"2025-05-01T04:00:00Z","v":15089,"vw":33.223481},{"c":33.71,"h":33.81,"l":33.44,"n":176,"o":33.44,"t":"2025-05-02T04:00:00Z","v":11734,"vw":33.687227},{"c":33.5,"h":33.79,"l":33.29,"n":225,"o":33.29,"t":"2025-05-05T04:00:00Z","v":18727,"vw":33.58629},{"c":33.4,"h":33.483,"l":33.08,"n":111,"o":33.08,"t":"2025-05-06T04:00:00Z","v":11420,"vw":33.329063},{"c":33.44,"h":33.4476,"l":33.27,"n":109,"o":33.27,"t":"2025-05-07T04:00:00Z","v":9211,"vw":33.341434},{"c":33.9,"h":34.07,"l":33.58,"n":141,"o":33.87,"t":"2025-05-08T04:00:00Z","v":11536,"vw":33.896798},{"c":33.77,"h":34.01,"l":33.6401,"n":146,"o":34,"t":"2025-05-09T04:00:00Z","v":9640,"vw":33.846936},{"c":35.12,"h":35.25,"l":34.6972,"n":291,"o":35,"t":"2025-05-12T04:00:00Z","v":25026,"vw":35.019682},{"c":36.02,"h":36.1332,"l":35.33,"n":344,"o":35.33,"t":"2025-05-13T04:00:00Z","v":32768,"vw":35.909246},{"c":35.93,"h":36.1722,"l":35.84,"n":157,"o":35.92,"t":"2025-05-14T04:00:00Z","v":10068,"vw":36.000472},{"c":35.8335,"h":36.03,"l":35.55,"n":185,"o":35.75,"t":"2025-05-15T04:00:00Z","v":10759,"vw":35.821232},{"c":35.8662,"h":35.9299,"l":35.7576,"n":159,"o":35.86,"t":"2025-05-16T04:00:00Z","v":8761,"vw":35.843212},{"c":35.86,"h":35.86,"l":35.21,"n":326,"o":35.23,"t":"2025-05-19T04:00:00Z","v":23785,"vw":35.561235},{"c":35.64,"h":35.72,"l":35.4976,"n":299,"o":35.65,"t":"2025-05-20T04:00:00Z","v":30413,"vw":35.604924},{"c":35.1353,"h":35.78,"l":35.0578,"n":157,"o":35.39,"t":"2025-05-21T04:00:00Z","v":7031,"vw":35.479504},{"c":35.24,"h":35.4775,"l":35.05,"n":136,"o":35.05,"t":"2025-05-22T04:00:00Z","v":8675,"vw":35.263427},{"c":34.9944,"h":35.16,"l":34.66,"n":151,"o":34.66,"t":"2025-05-23T04:00:00Z","v":13665,"vw":35.017774},{"c":35.65,"h":35.7754,"l":35.47,"n":248,"o":35.47,"t":"2025-05-27T04:00:00Z","v":11679,"vw":35.650867},{"c":35.5467,"h":35.82,"l":35.46,"n":151,"o":35.71,"t":"2025-05-28T04:00:00Z","v":11580,"vw":35.669308},{"c":35.35,"h":36.05,"l":35.35,"n":116,"o":36.05,"t":"2025-05-29T04:00:00Z","v":7035,"vw":35.55146},{"c":35.4712,"h":35.4712,"l":35.05,"n":227,"o":35.31,"t":"2025-05-30T04:00:00Z","v":39350,"vw":35.251373},{"c":35.71,"h":35.8237,"l":35.233,"n":199,"o":35.28,"t":"2025-06-02T04:00:00Z","v":10944,"vw":35.6379},{"c":36.11,"h":36.11,"l":35.73,"n":210,"o":35.79,"t":"2025-06-03T04:00:00Z","v":21236,"vw":35.925179},{"c":36.3988,"h":36.48,"l":36.15,"n":203,"o":36.15,"t":"2025-06-04T04:00:00Z","v":23373,"vw":36.312255},{"c":36.71,"h":37.04,"l":36.579,"n":213,"o":36.67,"t":"2025-06-05T04:00:00Z","v":20035,"vw":36.838504},{"c":37.15,"h":37.1751,"l":36.93,"n":205,"o":37.05,"t":"2025-06-06T04:00:00Z","v":18654,"vw":37.089414},{"c":37.1623,"h":37.34,"l":37.073,"n":231,"o":37.27,"t":"2025-06-09T04:00:00Z","v":22687,"vw":37.26861},{"c":37.27,"h":37.27,"l":37.03,"n":152,"o":37.175,"t":"2025-06-10T04:00:00Z","v":13307,"vw":37.13421},{"c":36.97,"h":37.46,"l":36.97,"n":189,"o":37.29,"t":"2025-06-11T04:00:00Z","v":34118,"vw":37.356821},{"c":37.28,"h":37.295,"l":37.1359,"n":171,"o":37.1359,"t":"2025-06-12T04:00:00Z","v":19087,"vw":37.211226},{"c":36.5,"h":36.99,"l":36.5,"n":287,"o":36.7675,"t":"2025-06-13T04:00:00Z","v":16085,"vw":36.761696},{"c":37.28,"h":37.38,"l":36.95,"n":254,"o":36.95,"t":"2025-06-16T04:00:00Z","v":15120,"vw":37.288407},{"c":37,"h":37.28,"l":37,"n":212,"o":37.05,"t":"2025-06-17T04:00:00Z","v":14159,"vw":37.138002},{"c":37.17,"h":37.38,"l":37.1,"n":189,"o":37.28,"t":"2025-06-18T04:00:00Z","v":27025,"vw":37.170757},{"c":36.8,"h":37.37,"l":36.71,"n":221,"o":37.37,"t":"2025-06-20T04:00:00Z","v":17065,"vw":36.953719},{"c":37.115,"h":37.115,"l":36.32,"n":425,"o":36.57,"t":"2025-06-23T04:00:00Z","v":32419,"vw":36.783782},{"c":38.0412,"h":38.0412,"l":37.54,"n":184,"o":37.54,"t":"2025-06-24T04:00:00Z","v":10063,"vw":37.83553},{"c":38.15,"h":38.265,"l":38.0105,"n":158,"o":38.19,"t":"2025-06-25T04:00:00Z","v":5099,"vw":38.122926},{"c":38.62,"h":38.6399,"l":38.15,"n":187,"o":38.41,"t":"2025-06-26T04:00:00Z","v":13099,"vw":38.485791},{"c":38.9,"h":38.95,"l":38.58,"n":221,"o":38.74,"t":"2025-06-27T04:00:00Z","v":25657,"vw":38.789085},{"c":39.01,"h":39.1,"l":38.947,"n":274,"o":39.03,"t":"2025-06-30T04:00:00Z","v":18899,"vw":39.018399},{"c":38.62,"h":39.0224,"l":38.3853,"n":230,"o":38.95,"t":"2025-07-01T04:00:00Z","v":16463,"vw":38.605379},{"c":38.54,"h":38.77,"l":38.3601,"n":282,"o":38.42,"t":"2025-07-02T04:00:00Z","v":29223,"vw":38.601536},{"c":39.25,"h":39.3425,"l":39.02,"n":97,"o":39.02,"t":"2025-07-03T04:00:00Z","v":5087,"vw":39.256138},{"c":38.93,"h":39.2065,"l":38.81,"n":295,"o":39.06,"t":"2025-07-07T04:00:00Z","v":18129,"vw":39.004111},{"c":39.06,"h":39.109,"l":38.88,"n":160,"o":39.109,"t":"2025-07-08T04:00:00Z","v":11707,"vw":38.983819},{"c":39.225,"h":39.2998,"l":39.03,"n":221,"o":39.05,"t":"2025-07-09T04:00:00Z","v":20160,"vw":39.180149},{"c":38.8624,"h":39.32,"l":38.64,"n":307,"o":39.3,"t":"2025-07-10T04:00:00Z","v":22769,"vw":38.968802},{"c":38.55,"h":38.86,"l":38.525,"n":221,"o":38.74,"t":"2025-07-11T04:00:00Z","v":13146,"vw":38.736337},{"c":38.7,"h":38.85,"l":38.43,"n":295,"o":38.45,"t":"2025-07-14T04:00:00Z","v":24657,"vw":38.688959},{"c":38.9559,"h":39.1,"l":38.9122,"n":245,"o":39.1,"t":"2025-07-15T04:00:00Z","v":21130,"vw":39.038866},{"c":39.045,"h":39.075,"l":38.55,"n":218,"o":38.99,"t":"2025-07-16T04:00:00Z","v":15472,"vw":38.850777},{"c":39.6045,"h":39.649,"l":39.17,"n":158,"o":39.24,"t":"2025-07-17T04:00:00Z","v":8237,"vw":39.514079},{"c":39.575,"h":39.65,"l":39.39,"n":172,"o":39.65,"t":"2025-07-18T04:00:00Z","v":12891,"vw":39.549356},{"c":39.6765,"h":39.85,"l":39.64,"n":252,"o":39.64,"t":"2025-07-21T04:00:00Z","v":17065,"vw":39.722793},{"c":39.3696,"h":39.66,"l":39.01,"n":197,"o":39.66,"t":"2025-07-22T04:00:00Z","v":20109,"vw":39.388326},{"c":39.5772,"h":39.631,"l":39.2605,"n":220,"o":39.31,"t":"2025-07-23T04:00:00Z","v":19370,"vw":39.460289},{"c":39.7548,"h":39.83,"l":39.63,"n":223,"o":39.77,"t":"2025-07-24T04:00:00Z","v":20349,"vw":39.715332},{"c":39.9217,"h":40.02,"l":39.73,"n":248,"o":39.73,"t":"2025-07-25T04:00:00Z","v":9076,"vw":39.948717},{"c":40.005,"h":40.1764,"l":39.9,"n":238,"o":40.07,"t":"2025-07-28T04:00:00Z","v":9923,"vw":40.029931},{"c":39.7502,"h":40.11,"l":39.6001,"n":212,"o":40.11,"t":"2025-07-29T04:00:00Z","v":14284,"vw":39.892461},{"c":39.8663,"h":40.05,"l":39.68,"n":237,"o":39.9,"t":"2025-07-30T04:00:00Z","v":9554,"vw":39.907129},{"c":39.6465,"h":40.54,"l":39.636,"n":260,"o":40.54,"t":"2025-07-31T04:00:00Z","v":25501,"vw":40.028562},{"c":38.4598,"h":38.915,"l":38.29,"n":516,"o":38.9,"t":"2025-08-01T04:00:00Z","v":51741,"vw":38.589177},{"c":39.265,"h":39.27,"l":38.91,"n":311,"o":38.91,"t":"2025-08-04T04:00:00Z","v":21429,"vw":39.156059},{"c":39.0347,"h":39.53,"l":38.95,"n":285,"o":39.53,"t":"2025-08-05T04:00:00Z","v":20052,"vw":39.200391},{"c":39.8131,"h":39.825,"l":39.26,"n":196,"o":39.26,"t":"2025-08-06T04:00:00Z","v":11410,"vw":39.543065},{"c":39.6391,"h":40.38,"l":39.2725,"n":233,"o":40.34,"t":"2025-08-07T04:00:00Z","v":13551,"vw":39.847533},{"c":39.5271,"h":39.72,"l":39.3401,"n":260,"o":39.62,"t":"2025-08-08T04:00:00Z","v":18902,"vw":39.557893},{"c":38.7709,"h":39.369,"l":38.7709,"n":337,"o":39.28,"t":"2025-08-11T04:00:00Z","v":23400,"vw":39.163818},{"c":39.4454,"h":39.46,"l":39.01,"n":258,"o":39.07,"t":"2025-08-12T04:00:00Z","v":15022,"vw":39.310215},{"c":39.461,"h":39.83,"l":39.35,"n":278,"o":39.83,"t":"2025-08-13T04:00:00Z","v":21122,"vw":39.505571},{"c":39.2772,"h":39.3794,"l":39.11,"n":193,"o":39.27,"t":"2025-08-14T04:00:00Z","v":78797,"vw":39.213875},{"c":39.235,"h":39.33,"l":39.14,"n":280,"o":39.33,"t":"2025-08-15T04:00:00Z","v":24516,"vw":39.249272},{"c":39.3697,"h":39.3697,"l":39.17,"n":200,"o":39.18,"t":"2025-08-18T04:00:00Z","v":19101,"vw":39.242662},{"c":38.4907,"h":39.39,"l":38.46,"n":257,"o":39.39,"t":"2025-08-19T04:00:00Z","v":15998,"vw":38.791084},{"c":38.1771,"h":38.27,"l":37.47,"n":307,"o":38.27,"t":"2025-08-20T04:00:00Z","v":18319,"vw":37.896567},{"c":38.0153,"h":38.077,"l":37.843,"n":160,"o":38.02,"t":"2025-08-21T04:00:00Z","v":8723,"vw":37.981717},{"c":38.8136,"h":38.93,"l":38,"n":250,"o":38,"t":"2025-08-22T04:00:00Z","v":17548,"vw":38.696185},{"c":38.74,"h":38.9499,"l":38.6976,"n":250,"o":38.72,"t":"2025-08-25T04:00:00Z","v":23062,"vw":38.824113},{"c":38.8315,"h":38.88,"l":38.74,"n":167,"o":38.74,"t":"2025-08-26T04:00:00Z","v":4387,"vw":38.814308},{"c":38.9623,"h":38.9623,"l":38.6,"n":266,"o":38.8,"t":"2025-08-27T04:00:00Z","v":19639,"vw":38.798315},{"c":39.4766,"h":39.51,"l":38.99,"n":192,"o":38.99,"t":"2025-08-28T04:00:00Z","v":13514,"vw":39.28695},{"c":38.6341,"h":39.04,"l":38.5501,"n":236,"o":39.04,"t":"2025-08-29T04:00:00Z","v":8957,"vw":38.701795},{"c":38.15,"h":38.15,"l":37.4986,"n":416,"o":37.69,"t":"2025-09-02T04:00:00Z","v":24108,"vw":37.788651},{"c":38.14,"h":38.2,"l":37.973,"n":186,"o":38.18,"t":"2025-09-03T04:00:00Z","v":3363,"vw":38.100867},{"c":38.5711,"h":38.5711,"l":38.027,"n":169,"o":38.04,"t":"2025-09-04T04:00:00Z","v":5804,"vw":38.24972},{"c":38.6581,"h":38.81,"l":38.381,"n":197,"o":38.81,"t":"2025-09-05T04:00:00Z","v":13761,"vw":38.532529},{"c":39.12,"h":39.24,"l":38.86,"n":215,"o":38.86,"t":"2025-09-08T04:00:00Z","v":10755,"vw":39.053724},{"c":39.4026,"h":39.4026,"l":39.12,"n":216,"o":39.16,"t":"2025-09-09T04:00:00Z","v":10671,"vw":39.24379},{"c":38.9611,"h":39.5,"l":38.96,"n":192,"o":39.5,"t":"2025-09-10T04:00:00Z","v":9030,"vw":39.260672},{"c":39.3031,"h":39.5,"l":38.8012,"n":159,"o":38.9801,"t":"2025-09-11T04:00:00Z","v":7875,"vw":39.281257},{"c":39.17,"h":39.3,"l":39.14,"n":202,"o":39.16,"t":"2025-09-12T04:00:00Z","v":19238,"vw":39.19629},{"c":39.54,"h":39.55,"l":39.26,"n":261,"o":39.26,"t":"2025-09-15T04:00:00Z","v":15638,"vw":39.438329},{"c":39.5186,"h":39.57,"l":39.36,"n":431,"o":39.5415,"t":"2025-09-16T04:00:00Z","v":36032,"vw":39.516188},{"c":39.5028,"h":39.62,"l":39.19,"n":230,"o":39.59,"t":"2025-09-17T04:00:00Z","v":10150,"vw":39.406088},{"c":40.595,"h":40.66,"l":40,"n":391,"o":40,"t":"2025-09-18T04:00:00Z","v":36601,"vw":40.43559},{"c":40.9513,"h":41.005,"l":40.65,"n":352,"o":40.65,"t":"2025-09-19T04:00:00Z","v":20548,"vw":40.803146},{"c":41.201,"h":41.27,"l":40.75,"n":311,"o":40.75,"t":"2025-09-22T04:00:00Z","v":11145,"vw":40.969395},{"c":40.7,"h":41.34,"l":40.6466,"n":257,"o":41.34,"t":"2025-09-23T04:00:00Z","v":14561,"vw":40.889206},{"c":40.504,"h":40.8745,"l":40.21,"n":191,"o":40.86,"t":"2025-09-24T04:00:00Z","v":7834,"vw":40.560591},{"c":40.3078,"h":40.4269,"l":39.7982,"n":236,"o":40,"t":"2025-09-25T04:00:00Z","v":12910,"vw":40.176011},{"c":40.21,"h":40.22,"l":39.97,"n":249,"o":40.21,"t":"2025-09-26T04:00:00Z","v":11133,"vw":40.126972},{"c":40.5905,"h":40.71,"l":40.4905,"n":258,"o":40.62,"t":"2025-09-29T04:00:00Z","v":14008,"vw":40.580119},{"c":40.5573,"h":40.59,"l":40.2015,"n":289,"o":40.54,"t":"2025-09-30T04:00:00Z","v":27204,"vw":40.442597},{"c":40.8491,"h":40.88,"l":40.23,"n":223,"o":40.23,"t":"2025-10-01T04:00:00Z","v":10161,"vw":40.528673},{"c":41.1619,"h":41.27,"l":40.8882,"n":200,"o":41.21,"t":"2025-10-02T04:00:00Z","v":11728,"vw":41.060672},{"c":41.0195,"h":41.43,"l":40.8,"n":247,"o":41.31,"t":"2025-10-03T04:00:00Z","v":14892,"vw":41.204482},{"c":41.8521,"h":42.061,"l":41.605,"n":413,"o":41.69,"t":"2025-10-06T04:00:00Z","v":25181,"vw":41.837665},{"c":41.3196,"h":42.17,"l":41.06,"n":330,"o":42.17,"t":"2025-10-07T04:00:00Z","v":17568,"vw":41.66344},{"c":42.1694,"h":42.1694,"l":41.33,"n":300,"o":41.33,"t":"2025-10-08T04:00:00Z","v":14983,"vw":41.902957},{"c":42.055,"h":42.29,"l":41.8089,"n":278,"o":42.29,"t":"2025-10-09T04:00:00Z","v":24393,"vw":42.038042},{"c":40.2653,"h":42.21,"l":40.26,"n":539,"o":42.21,"t":"2025-10-10T04:00:00Z","v":45689,"vw":41.041029},{"c":41.2509,"h":41.284,"l":40.877,"n":300,"o":41.14,"t":"2025-10-13T04:00:00Z","v":27890,"vw":41.150536},{"c":40.7323,"h":41.1,"l":40.0014,"n":327,"o":40.53,"t":"2025-10-14T04:00:00Z","v":16088,"vw":40.700028},{"c":40.8784,"h":41.33,"l":40.66,"n":239,"o":41.33,"t":"2025-10-15T04:00:00Z","v":10611,"vw":41.135766},{"c":40.6956,"h":41.43,"l":40.5575,"n":319,"o":41.39,"t":"2025-10-16T04:00:00Z","v":24811,"vw":40.911637},{"c":40.7866,"h":40.845,"l":40.42,"n":272,"o":40.42,"t":"2025-10-17T04:00:00Z","v":10608,"vw":40.65432},{"c":41.4197,"h":41.525,"l":41.08,"n":241,"o":41.08,"t":"2025-10-20T04:00:00Z","v":15528,"vw":41.350967},{"c":41.4835,"h":41.52,"l":41.1692,"n":194,"o":41.35,"t":"2025-10-21T04:00:00Z","v":7933,"vw":41.3865},{"c":40.8664,"h":41.29,"l":40.48,"n":270,"o":41.29,"t":"2025-10-22T04:00:00Z","v":30954,"vw":40.590742},{"c":41.465,"h":41.52,"l":40.7,"n":288,"o":40.7,"t":"2025-10-23T04:00:00Z","v":22706,"vw":41.153268},{"c":42.0966,"h":42.28,"l":42.04,"n":351,"o":42.04,"t":"2025-10-24T04:00:00Z","v":17835,"vw":42.196667},{"c":42.805,"h":42.83,"l":42.5501,"n":458,"o":42.65,"t":"2025-10-27T04:00:00Z","v":28860,"vw":42.713872},{"c":43.0073,"h":43.1592,"l":42.8,"n":400,"o":42.89,"t":"2025-10-28T04:00:00Z","v":17555,"vw":42.944028},{"c":43.1648,"h":43.34,"l":43,"n":266,"o":43.23,"t":"2025-10-29T04:00:00Z","v":15009,"vw":43.252674},{"c":42.3874,"h":42.89,"l":42.38,"n":379,"o":42.56,"t":"2025-10-30T04:00:00Z","v":12860,"vw":42.664356},{"c":43.1551,"h":43.4,"l":42.8623,"n":296,"o":43.24,"t":"2025-10-31T04:00:00Z","v":12507,"vw":43.178337},{"c":43.36,"h":43.8,"l":43.15,"n":520,"o":43.64,"t":"2025-11-03T05:00:00Z","v":30451,"vw":43.471423},{"c":41.8152,"h":42.7,"l":41.78,"n":467,"o":42.14,"t":"2025-11-04T05:00:00Z","v":31607,"vw":42.17313},{"c":42.0704,"h":42.345,"l":41.6925,"n":246,"o":41.81,"t":"2025-11-05T05:00:00Z","v":15930,"vw":42.021628},{"c":41.5141,"h":42.38,"l":41.4,"n":233,"o":42.26,"t":"2025-11-06T05:00:00Z","v":15616,"vw":41.782096},{"c":41.3912,"h":41.3912,"l":40.19,"n":435,"o":40.96,"t":"2025-11-07T05:00:00Z","v":27372,"vw":40.639376},{"c":42.5214,"h":42.569,"l":41.98,"n":304,"o":42.08,"t":"2025-11-10T05:00:00Z","v":23397,"vw":42.308207},{"c":42.0466,"h":42.277,"l":41.8901,"n":272,"o":42.18,"t":"2025-11-11T05:00:00Z","v":21090,"vw":42.043758},{"c":41.5789,"h":42.28,"l":41.5,"n":265,"o":42.28,"t":"2025-11-12T05:00:00Z","v":19262,"vw":41.759794},{"c":40.4251,"h":41.35,"l":40.2448,"n":282,"o":41.35,"t":"2025-11-13T05:00:00Z","v":27450,"vw":40.761515},{"c":40.4546,"h":40.87,"l":39.55,"n":309,"o":39.6,"t":"2025-11-14T05:00:00Z","v":25930,"vw":40.172406},{"c":39.7567,"h":40.57,"l":39.52,"n":321,"o":40.25,"t":"2025-11-17T05:00:00Z","v":14083,"vw":39.968371},{"c":39.0736,"h":39.38,"l":38.777,"n":320,"o":39.13,"t":"2025-11-18T05:00:00Z","v":21692,"vw":39.127765},{"c":39.1584,"h":39.62,"l":38.73,"n":260,"o":39.11,"t":"2025-11-19T05:00:00Z","v":19905,"vw":39.083388},{"c":37.8427,"h":40.16,"l":37.79,"n":408,"o":40.15,"t":"2025-11-20T05:00:00Z","v":32444,"vw":38.942578},{"c":37.9974,"h":38.36,"l":37.09,"n":315,"o":37.83,"t":"2025-11-21T05:00:00Z","v":18049,"vw":37.690879},{"c":39.138,"h":39.2,"l":38.29,"n":283,"o":38.29,"t":"2025-11-24T05:00:00Z","v":14676,"vw":38.924792},{"c":39.3853,"h":39.43,"l":38.54,"n":251,"o":38.83,"t":"2025-11-25T05:00:00Z","v":13363,"vw":38.91831},{"c":39.628,"h":39.765,"l":39.37,"n":228,"o":39.66,"t":"2025-11-26T05:00:00Z","v":12230,"vw":39.637534},{"c":40.0672,"h":40.13,"l":39.8055,"n":200,"o":39.81,"t":"2025-11-28T05:00:00Z","v":10801,"vw":39.979903},{"c":39.9035,"h":40.1561,"l":39.615,"n":281,"o":39.72,"t":"2025-12-01T05:00:00Z","v":7283,"vw":39.974022},{"c":40.3179,"h":40.48,"l":40.1947,"n":200,"o":40.27,"t":"2025-12-02T05:00:00Z","v":11772,"vw":40.37947},{"c":40.7601,"h":40.7601,"l":40.19,"n":232,"o":40.35,"t":"2025-12-03T05:00:00Z","v":8032,"vw":40.454068},{"c":40.81,"h":40.88,"l":40.63,"n":192,"o":40.88,"t":"2025-12-04T05:00:00Z","v":9537,"vw":40.763684},{"c":41.177,"h":41.45,"l":41.07,"n":228,"o":41.08,"t":"2025-12-05T05:00:00Z","v":14001,"vw":41.234373},{"c":41.1684,"h":41.51,"l":40.991,"n":252,"o":41.24,"t":"2025-12-08T05:00:00Z","v":15800,"vw":41.168858},{"c":41.2993,"h":41.3599,"l":41.02,"n":194,"o":41.03,"t":"2025-12-09T05:00:00Z","v":6253,"vw":41.269267},{"c":41.7037,"h":41.79,"l":41.15,"n":180,"o":41.26,"t":"2025-12-10T05:00:00Z","v":10985,"vw":41.396985},{"c":41.4049,"h":41.463,"l":40.986,"n":242,"o":41.31,"t":"2025-12-11T05:00:00Z","v":17998,"vw":41.267695},{"c":40.369,"h":41.23,"l":40.19,"n":332,"o":41.17,"t":"2025-12-12T05:00:00Z","v":18413,"vw":40.589205},{"c":39.8821,"h":40.75,"l":39.875,"n":294,"o":40.75,"t":"2025-12-15T05:00:00Z","v":21405,"vw":40.129849},{"c":40.0575,"h":40.07,"l":39.65,"n":237,"o":39.66,"t":"2025-12-16T05:00:00Z","v":12690,"vw":39.825113},{"c":39.1787,"h":40.265,"l":39.16,"n":267,"o":40.22,"t":"2025-12-17T05:00:00Z","v":17700,"vw":39.602666},{"c":39.982,"h":40.28,"l":39.88,"n":196,"o":40.09,"t":"2025-12-18T05:00:00Z","v":8768,"vw":40.067189},{"c":40.5604,"h":40.66,"l":40.23,"n":236,"o":40.23,"t":"2025-12-19T05:00:00Z","v":14191,"vw":40.516181},{"c":40.965,"h":41.11,"l":40.92,"n":226,"o":41.06,"t":"2025-12-22T05:00:00Z","v":8932,"vw":40.997587},{"c":41.161,"h":41.18,"l":40.7515,"n":235,"o":40.83,"t":"2025-12-23T05:00:00Z","v":12238,"vw":40.975865},{"c":41.2405,"h":41.25,"l":41.1151,"n":155,"o":41.14,"t":"2025-12-24T05:00:00Z","v":4315,"vw":41.188178},{"c":41.28,"h":41.3399,"l":41.24,"n":242,"o":41.29,"t":"2025-12-26T05:00:00Z","v":13610,"vw":41.286807},{"c":41.1337,"h":41.21,"l":40.9101,"n":258,"o":40.96,"t":"2025-12-29T05:00:00Z","v":9231,"vw":41.005761},{"c":41.0462,"h":41.3,"l":41.0462,"n":233,"o":41.11,"t":"2025-12-30T05:00:00Z","v":10661,"vw":41.205179},{"c":40.74,"h":41.05,"l":40.66,"n":202,"o":41.05,"t":"2025-12-31T05:00:00Z","v":9513,"vw":40.893332},{"c":40.8672,"h":41.96,"l":40.7,"n":315,"o":41.28,"t":"2026-01-02T05:00:00Z","v":13376,"vw":41.019919},{"c":41.4334,"h":41.76,"l":41.383,"n":382,"o":41.51,"t":"2026-01-05T05:00:00Z","v":22037,"vw":41.549681},{"c":42.17,"h":42.17,"l":41.57,"n":261,"o":41.63,"t":"2026-01-06T05:00:00Z","v":13382,"vw":41.903155},{"c":42.2,"h":42.47,"l":41.92,"n":299,"o":41.95,"t":"2026-01-07T05:00:00Z","v":21308,"vw":42.271139},{"c":41.515,"h":42.12,"l":41.34,"n":259,"o":42.12,"t":"2026-01-08T05:00:00Z","v":13203,"vw":41.596771},{"c":41.635,"h":41.7,"l":41.24,"n":221,"o":41.53,"t":"2026-01-09T05:00:00Z","v":8710,"vw":41.613712},{"c":41.9263,"h":42,"l":41.27,"n":327,"o":41.27,"t":"2026-01-12T05:00:00Z","v":17410,"vw":41.683667},{"c":41.625,"h":42.1532,"l":41.51,"n":303,"o":42,"t":"2026-01-13T05:00:00Z","v":22485,"vw":41.7812},{"c":40.835,"h":41.34,"l":40.56,"n":409,"o":41.26,"t":"2026-01-14T05:00:00Z","v":19235,"vw":40.833277},{"c":40.9309,"h":41.55,"l":40.901,"n":378,"o":41.47,"t":"2026-01-15T05:00:00Z","v":21338,"vw":41.289821},{"c":40.8391,"h":41.1964,"l":40.82,"n":292,"o":41.19,"t":"2026-01-16T05:00:00Z","v":17909,"vw":41.050518},{"c":39.8629,"h":40.4099,"l":39.71,"n":571,"o":39.71,"t":"2026-01-20T05:00:00Z","v":45351,"vw":40.01796},{"c":40.2505,"h":40.6,"l":39.82,"n":372,"o":40.11,"t":"2026-01-21T05:00:00Z","v":33652,"vw":40.254955},{"c":40.7613,"h":40.89,"l":40.5375,"n":240,"o":40.89,"t":"2026-01-22T05:00:00Z","v":25322,"vw":40.777297},{"c":41.1188,"h":41.35,"l":40.87,"n":244,"o":40.87,"t":"2026-01-23T05:00:00Z","v":15264,"vw":41.17485},{"c":41.4702,"h":41.635,"l":41.21,"n":287,"o":41.21,"t":"2026-01-26T05:00:00Z","v":10495,"vw":41.492739},{"c":42.0128,"h":42.15,"l":41.76,"n":309,"o":41.96,"t":"2026-01-27T05:00:00Z","v":18989,"vw":41.979639},{"c":42.2046,"h":42.47,"l":42.11,"n":261,"o":42.34,"t":"2026-01-28T05:00:00Z","v":15940,"vw":42.279941},{"c":41.1849,"h":41.72,"l":40.31,"n":441,"o":41.72,"t":"2026-01-29T05:00:00Z","v":36161,"vw":40.864052},{"c":40.305,"h":41.12,"l":40.145,"n":294,"o":40.93,"t":"2026-01-30T05:00:00Z","v":8809,"vw":40.648939},{"c":40.5728,"h":40.9399,"l":40.06,"n":333,"o":40.06,"t":"2026-02-02T05:00:00Z","v":14131,"vw":40.745401},{"c":39.1288,"h":40.74,"l":38.6,"n":527,"o":40.74,"t":"2026-02-03T05:00:00Z","v":26877,"vw":39.231731},{"c":38.0845,"h":39.03,"l":37.605,"n":380,"o":39.03,"t":"2026-02-04T05:00:00Z","v":17330,"vw":38.21241},{"c":37.2714,"h":37.88,"l":37.075,"n":387,"o":37.5,"t":"2026-02-05T05:00:00Z","v":18977,"vw":37.555719},{"c":38.39,"h":38.42,"l":37.5,"n":340,"o":37.59,"t":"2026-02-06T05:00:00Z","v":19607,"vw":38.028922},{"c":39.1078,"h":39.25,"l":38.17,"n":297,"o":38.3,"t":"2026-02-09T05:00:00Z","v":15216,"vw":38.860158},{"c":39.2586,"h":39.69,"l":39.22,"n":325,"o":39.4,"t":"2026-02-10T05:00:00Z","v":30920,"vw":39.445357},{"c":39.2013,"h":39.94,"l":38.81,"n":258,"o":39.94,"t":"2026-02-11T05:00:00Z","v":13287,"vw":39.151706},{"c":38.18,"h":39.3699,"l":38.02,"n":377,"o":39.34,"t":"2026-02-12T05:00:00Z","v":21360,"vw":38.646761},{"c":38.4864,"h":38.82,"l":38.105,"n":319,"o":38.24,"t":"2026-02-13T05:00:00Z","v":20629,"vw":38.507672},{"c":38.2553,"h":38.445,"l":37.68,"n":407,"o":38.06,"t":"2026-02-17T05:00:00Z","v":19228,"vw":38.088481},{"c":38.8267,"h":39.17,"l":38.25,"n":287,"o":38.29,"t":"2026-02-18T05:00:00Z","v":19390,"vw":38.763755},{"c":38.5379,"h":38.57,"l":38.23,"n":304,"o":38.38,"t":"2026-02-19T05:00:00Z","v":20429,"vw":38.418611},{"c":38.9754,"h":39.46,"l":38.25,"n":285,"o":38.25,"t":"2026-02-20T05:00:00Z","v":16016,"vw":39.158399},{"c":37.9534,"h":38.67,"l":37.79,"n":337,"o":38.67,"t":"2026-02-23T05:00:00Z","v":18334,"vw":38.20543},{"c":38.4426,"h":38.73,"l":37.89,"n":309,"o":38.23,"t":"2026-02-24T05:00:00Z","v":24979,"vw":38.483991},{"c":39.4761,"h":39.52,"l":38.88,"n":258,"o":38.88,"t":"2026-02-25T05:00:00Z","v":14126,"vw":39.276897},{"c":39.09,"h":39.44,"l":38.6875,"n":275,"o":39.42,"t":"2026-02-26T05:00:00Z","v":21067,"vw":38.988602},{"c":38.716,"h":38.75,"l":38.18,"n":287,"o":38.26,"t":"2026-02-27T05:00:00Z","v":18429,"vw":38.460211},{"c":38.9332,"h":39.03,"l":38.07,"n":357,"o":38.07,"t":"2026-03-02T05:00:00Z","v":14447,"vw":38.616741},{"c":38.1006,"h":38.25,"l":37.17,"n":345,"o":37.44,"t":"2026-03-03T05:00:00Z","v":10253,"vw":37.611729},{"c":38.94,"h":39.0599,"l":38.39,"n":334,"o":38.45,"t":"2026-03-04T05:00:00Z","v":17479,"vw":38.793623},{"c":38.92,"h":39.32,"l":38.3101,"n":250,"o":38.55,"t":"2026-03-05T05:00:00Z","v":11280,"vw":38.732291},{"c":38.1757,"h":38.76,"l":38.14,"n":385,"o":38.18,"t":"2026-03-06T05:00:00Z","v":13744,"vw":38.57041},{"c":38.919,"h":39,"l":37.57,"n":399,"o":37.64,"t":"2026-03-09T04:00:00Z","v":23721,"vw":38.145844},{"c":38.9163,"h":39.41,"l":38.81,"n":271,"o":39.02,"t":"2026-03-10T04:00:00Z","v":10026,"vw":39.12687},{"c":38.9752,"h":39.2012,"l":38.856,"n":207,"o":39.08,"t":"2026-03-11T04:00:00Z","v":9063,"vw":38.971081},{"c":38.1972,"h":38.74,"l":38.1972,"n":196,"o":38.63,"t":"2026-03-12T04:00:00Z","v":10441,"vw":38.474389},{"c":38.0715,"h":38.895,"l":37.99,"n":277,"o":38.52,"t":"2026-03-13T04:00:00Z","v":16822,"vw":38.262784},{"c":38.7453,"h":38.935,"l":38.69,"n":295,"o":38.71,"t":"2026-03-16T04:00:00Z","v":12972,"vw":38.804007},{"c":39.1263,"h":39.2499,"l":38.77,"n":280,"o":38.81,"t":"2026-03-17T04:00:00Z","v":16696,"vw":39.05121},{"c":38.8388,"h":39.335,"l":38.8388,"n":187,"o":39.06,"t":"2026-03-18T04:00:00Z","v":5592,"vw":39.138831},{"c":38.8473,"h":39.03,"l":38.08,"n":185,"o":38.09,"t":"2026-03-19T04:00:00Z","v":6160,"vw":38.526243},{"c":37.5418,"h":38.56,"l":37.339,"n":402,"o":38.56,"t":"2026-03-20T04:00:00Z","v":16400,"vw":37.841268},{"c":38.26,"h":38.84,"l":37.9201,"n":278,"o":38.2,"t":"2026-03-23T04:00:00Z","v":16049,"vw":38.347795},{"c":37.8247,"h":37.95,"l":37.475,"n":303,"o":37.75,"t":"2026-03-24T04:00:00Z","v":16444,"vw":37.727504},{"c":38.0669,"h":38.435,"l":37.8877,"n":214,"o":38.14,"t":"2026-03-25T04:00:00Z","v":8302,"vw":38.148204},{"c":36.6578,"h":37.655,"l":36.6578,"n":272,"o":37.45,"t":"2026-03-26T04:00:00Z","v":10393,"vw":37.351826},{"c":35.7769,"h":36.2817,"l":35.67,"n":433,"o":36.25,"t":"2026-03-27T04:00:00Z","v":19634,"vw":35.957781},{"c":34.9581,"h":36.11,"l":34.84,"n":336,"o":36.11,"t":"2026-03-30T04:00:00Z","v":14065,"vw":35.325548},{"c":36.9195,"h":36.9195,"l":35.59,"n":322,"o":35.59,"t":"2026-03-31T04:00:00Z","v":25108,"vw":36.351053},{"c":37.6233,"h":38.05,"l":37.38,"n":384,"o":37.43,"t":"2026-04-01T04:00:00Z","v":30694,"vw":37.668212},{"c":37.7692,"h":37.7899,"l":36.475,"n":236,"o":36.55,"t":"2026-04-02T04:00:00Z","v":11259,"vw":37.518794},{"c":38.0499,"h":38.129,"l":37.802,"n":394,"o":37.94,"t":"2026-04-06T04:00:00Z","v":20119,"vw":37.989464},{"c":38.2387,"h":38.2387,"l":37.42,"n":214,"o":37.76,"t":"2026-04-07T04:00:00Z","v":13219,"vw":37.869729},{"c":39.6632,"h":40.35,"l":39.5201,"n":401,"o":40.28,"t":"2026-04-08T04:00:00Z","v":31465,"vw":40.107769},{"c":39.4931,"h":39.81,"l":39.1,"n":265,"o":39.81,"t":"2026-04-09T04:00:00Z","v":17581,"vw":39.410119},{"c":39.705,"h":39.89,"l":39.565,"n":249,"o":39.89,"t":"2026-04-10T04:00:00Z","v":8989,"vw":39.666771},{"c":40.5686,"h":40.5686,"l":39.6,"n":289,"o":39.6,"t":"2026-04-13T04:00:00Z","v":14918,"vw":40.053968},{"c":41.665,"h":41.71,"l":41.0943,"n":297,"o":41.2,"t":"2026-04-14T04:00:00Z","v":24097,"vw":41.424965},{"c":42.401,"h":42.401,"l":41.8,"n":371,"o":41.8,"t":"2026-04-15T04:00:00Z","v":11350,"vw":42.059975},{"c":42.7735,"h":42.84,"l":42.45,"n":283,"o":42.55,"t":"2026-04-16T04:00:00Z","v":14098,"vw":42.652827},{"c":43.6534,"h":43.7999,"l":43.43,"n":401,"o":43.65,"t":"2026-04-17T04:00:00Z","v":29159,"vw":43.613},{"c":43.9,"h":43.9,"l":43.26,"n":327,"o":43.7,"t":"2026-04-20T04:00:00Z","v":16280,"vw":43.727654},{"c":44.0336,"h":44.625,"l":43.921,"n":311,"o":44.13,"t":"2026-04-21T04:00:00Z","v":24243,"vw":44.315163},{"c":45.3293,"h":45.335,"l":44.68,"n":385,"o":44.76,"t":"2026-04-22T04:00:00Z","v":17581,"vw":45.043776},{"c":44.4172,"h":44.97,"l":43.79,"n":341,"o":44.8,"t":"2026-04-23T04:00:00Z","v":22714,"vw":44.453983},{"c":45.7133,"h":45.85,"l":44.8603,"n":362,"o":45.28,"t":"2026-04-24T04:00:00Z","v":19624,"vw":45.390841},{"c":45.7429,"h":45.75,"l":45.3,"n":412,"o":45.75,"t":"2026-04-27T04:00:00Z","v":18962,"vw":45.611901},{"c":44.7529,"h":45.2681,"l":44.26,"n":316,"o":44.79,"t":"2026-04-28T04:00:00Z","v":18147,"vw":44.608638},{"c":45.0758,"h":45.155,"l":44.755,"n":258,"o":45.13,"t":"2026-04-29T04:00:00Z","v":10185,"vw":45.001185},{"c":45.7475,"h":45.7475,"l":44.64,"n":252,"o":45.62,"t":"2026-04-30T04:00:00Z","v":8241,"vw":45.39438},{"c":46.6902,"h":46.8,"l":45.89,"n":419,"o":45.89,"t":"2026-05-01T04:00:00Z","v":37118,"vw":46.537108},{"c":47.1278,"h":47.49,"l":46.91,"n":456,"o":47.06,"t":"2026-05-04T04:00:00Z","v":28226,"vw":47.212534},{"c":47.7882,"h":48.055,"l":47.7,"n":457,"o":47.74,"t":"2026-05-05T04:00:00Z","v":33896,"vw":47.936019},{"c":48.6997,"h":48.71,"l":47.77,"n":513,"o":48.1,"t":"2026-05-06T04:00:00Z","v":40805,"vw":48.299573},{"c":48.3973,"h":48.94,"l":47.93,"n":402,"o":48.91,"t":"2026-05-07T04:00:00Z","v":19428,"vw":48.509253},{"c":49.5958,"h":49.5958,"l":48.8,"n":532,"o":48.8,"t":"2026-05-08T04:00:00Z","v":37977,"vw":49.213966},{"c":50.2965,"h":50.52,"l":49.56,"n":573,"o":49.56,"t":"2026-05-11T04:00:00Z","v":33363,"vw":50.260247},{"c":49.2646,"h":49.65,"l":48,"n":470,"o":49.54,"t":"2026-05-12T04:00:00Z","v":28834,"vw":48.881767},{"c":50.1675,"h":50.3299,"l":49.01,"n":422,"o":49.71,"t":"2026-05-13T04:00:00Z","v":34905,"vw":49.936389},{"c":50.4738,"h":50.72,"l":49.775,"n":459,"o":49.99,"t":"2026-05-14T04:00:00Z","v":40919,"vw":50.388266},{"c":49.3243,"h":49.885,"l":48.72,"n":510,"o":48.96,"t":"2026-05-15T04:00:00Z","v":22573,"vw":49.308074},{"c":48.5125,"h":49.72,"l":47.84,"n":525,"o":49.72,"t":"2026-05-18T04:00:00Z","v":45630,"vw":48.325957},{"c":48.2506,"h":48.76,"l":47.405,"n":336,"o":47.69,"t":"2026-05-19T04:00:00Z","v":24624,"vw":47.951842},{"c":49.3943,"h":49.415,"l":48.715,"n":376,"o":48.83,"t":"2026-05-20T04:00:00Z","v":29581,"vw":49.13661},{"c":50.5004,"h":50.6,"l":49.5,"n":460,"o":49.5,"t":"2026-05-21T04:00:00Z","v":31347,"vw":50.149003},{"c":50.87,"h":51.22,"l":50.65,"n":707,"o":50.86,"t":"2026-05-22T04:00:00Z","v":58646,"vw":50.986255},{"c":52.88,"h":52.9,"l":52.085,"n":559,"o":52.14,"t":"2026-05-26T04:00:00Z","v":36680,"vw":52.591956},{"c":52.7787,"h":53.66,"l":52.32,"n":654,"o":53.66,"t":"2026-05-27T04:00:00Z","v":68684,"vw":52.855606},{"c":53.3213,"h":53.59,"l":52.6,"n":610,"o":52.85,"t":"2026-05-28T04:00:00Z","v":59035,"vw":53.129552},{"c":54,"h":54.055,"l":53.375,"n":722,"o":53.47,"t":"2026-05-29T04:00:00Z","v":59154,"vw":53.718948},{"c":56.1486,"h":56.465,"l":54.41,"n":880,"o":54.41,"t":"2026-06-01T04:00:00Z","v":77285,"vw":55.740255},{"c":58.3307,"h":58.3799,"l":56.6098,"n":1176,"o":56.68,"t":"2026-06-02T04:00:00Z","v":99943,"vw":57.759626},{"c":58.01,"h":62.47,"l":57.335,"n":1279,"o":62.47,"t":"2026-06-03T04:00:00Z","v":119946,"vw":58.974858},{"c":57.8172,"h":58.28,"l":55.96,"n":799,"o":56.36,"t":"2026-06-04T04:00:00Z","v":48068,"vw":57.187078},{"c":53.2768,"h":56.15,"l":53.13,"n":1391,"o":56.15,"t":"2026-06-05T04:00:00Z","v":95514,"vw":54.678111},{"c":54.6249,"h":55.49,"l":54.22,"n":915,"o":54.99,"t":"2026-06-08T04:00:00Z","v":93144,"vw":54.972446},{"c":53.3032,"h":55.58,"l":51.05,"n":882,"o":55.58,"t":"2026-06-09T04:00:00Z","v":65110,"vw":52.842554},{"c":51.8484,"h":53.49,"l":51.7,"n":566,"o":52.43,"t":"2026-06-10T04:00:00Z","v":30300,"vw":52.469853},{"c":54.3461,"h":54.41,"l":51.85,"n":1041,"o":52.26,"t":"2026-06-11T04:00:00Z","v":73207,"vw":53.442326},{"c":54.7166,"h":55.28,"l":53.73,"n":902,"o":54.17,"t":"2026-06-12T04:00:00Z","v":78958,"vw":54.699448},{"c":57.55,"h":57.62,"l":56.579,"n":944,"o":56.99,"t":"2026-06-15T04:00:00Z","v":80656,"vw":57.122076},{"c":56.0725,"h":58.14,"l":56.03,"n":1326,"o":57.63,"t":"2026-06-16T04:00:00Z","v":84584,"vw":56.915448},{"c":56.14,"h":57.57,"l":56.03,"n":955,"o":56.78,"t":"2026-06-17T04:00:00Z","v":48342,"vw":56.747781},{"c":57.935,"h":58.39,"l":57.19,"n":1076,"o":57.72,"t":"2026-06-18T04:00:00Z","v":69915,"vw":57.994829},{"c":58.15,"h":58.75,"l":57.6,"n":1237,"o":58.54,"t":"2026-06-22T04:00:00Z","v":77703,"vw":58.294059},{"c":55.3846,"h":56.31,"l":55.01,"n":1298,"o":55.22,"t":"2026-06-23T04:00:00Z","v":98964,"vw":55.512276},{"c":55.0173,"h":55.75,"l":54.08,"n":820,"o":55.3,"t":"2026-06-24T04:00:00Z","v":43124,"vw":54.941691},{"c":56.1408,"h":57.57,"l":54.94,"n":816,"o":57.57,"t":"2026-06-25T04:00:00Z","v":127340,"vw":56.129626},{"c":54.634,"h":55.18,"l":54.26,"n":939,"o":54.7,"t":"2026-06-26T04:00:00Z","v":65680,"vw":54.742007},{"c":56.6479,"h":56.73,"l":54.02,"n":1128,"o":55.18,"t":"2026-06-29T04:00:00Z","v":83944,"vw":55.369909},{"c":57.896,"h":58,"l":56.63,"n":890,"o":56.63,"t":"2026-06-30T04:00:00Z","v":56261,"vw":57.495135},{"c":56.24,"h":57.16,"l":56.0201,"n":966,"o":56.93,"t":"2026-07-01T04:00:00Z","v":74604,"vw":56.599754},{"c":53.87,"h":56.68,"l":53.334,"n":1201,"o":56.05,"t":"2026-07-02T04:00:00Z","v":87272,"vw":54.768073},{"c":54.9591,"h":55.6355,"l":53.74,"n":775,"o":53.74,"t":"2026-07-06T04:00:00Z","v":56104,"vw":54.928435},{"c":53.28,"h":54.06,"l":52.49,"n":997,"o":53.66,"t":"2026-07-07T04:00:00Z","v":70061,"vw":53.143446},{"c":53.6511,"h":53.6511,"l":52.31,"n":754,"o":52.55,"t":"2026-07-08T04:00:00Z","v":60248,"vw":52.931121},{"c":55.0164,"h":55.3699,"l":54.525,"n":694,"o":54.65,"t":"2026-07-09T04:00:00Z","v":60207,"vw":55.054876},{"c":54.7806,"h":55.06,"l":54.3,"n":593,"o":54.83,"t":"2026-07-10T04:00:00Z","v":31376,"vw":54.793351},{"c":53.15,"h":53.88,"l":52.93,"n":711,"o":53.71,"t":"2026-07-13T04:00:00Z","v":35499,"vw":53.28069},{"c":54.1041,"h":54.285,"l":53.7,"n":473,"o":53.95,"t":"2026-07-14T04:00:00Z","v":40524,"vw":54.021036},{"c":52.8985,"h":54.44,"l":52.02,"n":828,"o":54.44,"t":"2026-07-15T04:00:00Z","v":56161,"vw":52.849806},{"c":50.9456,"h":52.0251,"l":50.66,"n":842,"o":51.91,"t":"2026-07-16T04:00:00Z","v":59541,"vw":51.232234},{"c":50.4547,"h":50.96,"l":48.835,"n":819,"o":49.39,"t":"2026-07-17T04:00:00Z","v":59471,"vw":49.640782},{"c":50.6416,"h":51.7,"l":50.53,"n":513,"o":51.02,"t":"2026-07-20T04:00:00Z","v":53825,"vw":51.08475},{"c":52.65,"h":52.85,"l":51.88,"n":817,"o":52.1,"t":"2026-07-21T04:00:00Z","v":78407,"vw":52.45677},{"c":52.3344,"h":52.72,"l":52.1,"n":488,"o":52.1,"t":"2026-07-22T04:00:00Z","v":32835,"vw":52.460394},{"c":51.6284,"h":52.32,"l":51.17,"n":545,"o":51.75,"t":"2026-07-23T04:00:00Z","v":39047,"vw":51.60531},{"c":50.16,"h":51.36,"l":49.94,"n":537,"o":51.21,"t":"2026-07-24T04:00:00Z","v":24423,"vw":50.510376},{"c":49.8151,"h":50.85,"l":48.79,"n":712,"o":50.85,"t":"2026-07-27T04:00:00Z","v":39826,"vw":49.644235},{"c":48.2844,"h":48.59,"l":46.8601,"n":720,"o":48.36,"t":"2026-07-28T04:00:00Z","v":40531,"vw":47.763909},{"c":46.9238,"h":48.74,"l":46.86,"n":846,"o":48.3,"t":"2026-07-29T04:00:00Z","v":56371,"vw":47.664605},{"c":49.8899,"h":49.93,"l":48.76,"n":766,"o":48.76,"t":"2026-07-30T04:00:00Z","v":43303,"vw":49.42036},{"c":50.71,"h":52.32,"l":50.16,"n":668,"o":51.76,"t":"2026-07-31T04:00:00Z","v":49095,"vw":51.162103},{"c":51.8849,"h":52.04,"l":50.26,"n":732,"o":50.54,"t":"2026-08-03T04:00:00Z","v":40148,"vw":51.202801},{"c":54.6091,"h":54.95,"l":53.055,"n":969,"o":53.265,"t":"2026-08-04T04:00:00Z","v":87070,"vw":54.358943},{"c":54.3053,"h":55.56,"l":54.21,"n":669,"o":55.09,"t":"2026-08-05T04:00:00Z","v":54080,"vw":55.009563},{"c":53.8038,"h":54.5,"l":52.53,"n":508,"o":52.61,"t":"2026-08-06T04:00:00Z","v":33723,"vw":53.722466},{"c":55.09,"h":55.56,"l":54.28,"n":657,"o":55.05,"t":"2026-08-07T04:00:00Z","v":51642,"vw":55.035474},{"c":54.84,"h":55.6,"l":54.79,"n":576,"o":55.1,"t":"2026-08-10T04:00:00Z","v":46260,"vw":55.171894},{"c":54.9154,"h":55.125,"l":54.57,"n":291,"o":55.07,"t":"2026-08-11T04:00:00Z","v":20283,"vw":54.777473},{"c":55.75,"h":56.18,"l":55.72,"n":554,"o":56.01,"t":"2026-08-12T04:00:00Z","v":39004,"vw":55.914402},{"c":56.84,"h":57.18,"l":56.01,"n":602,"o":56.01,"t":"2026-08-13T04:00:00Z","v":48991,"vw":56.834673},{"c":56.72,"h":57.1,"l":56.3961,"n":571,"o":57.08,"t":"2026-08-14T04:00:00Z","v":33888,"vw":56.702818},{"c":57.06,"h":57.67,"l":56.93,"n":627,"o":57.06,"t":"2026-08-17T04:00:00Z","v":42820,"vw":57.284554},{"c":54.7136,"h":55.675,"l":54.54,"n":498,"o":55.31,"t":"2026-08-18T04:00:00Z","v":24211,"vw":54.993877},{"c":54.2839,"h":55.6,"l":53.88,"n":451,"o":55.46,"t":"2026-08-19T04:00:00Z","v":35216,"vw":54.348225},{"c":54.3325,"h":54.48,"l":53.8888,"n":354,"o":53.94,"t":"2026-08-20T04:00:00Z","v":19175,"vw":54.15678},{"c":54.4511,"h":54.93,"l":54.07,"n":364,"o":54.93,"t":"2026-08-21T04:00:00Z","v":22740,"vw":54.259041},{"c":53.2088,"h":53.7,"l":52.7,"n":513,"o":53.7,"t":"2026-08-24T04:00:00Z","v":23362,"vw":53.121403},{"c":53.8,"h":54.18,"l":53.44,"n":722,"o":53.83,"t":"2026-08-25T04:00:00Z","v":39921,"vw":53.759063},{"c":54.2947,"h":54.455,"l":53.53,"n":496,"o":53.53,"t":"2026-08-26T04:00:00Z","v":37543,"vw":54.031319},{"c":55.5929,"h":55.66,"l":55.105,"n":557,"o":55.42,"t":"2026-08-27T04:00:00Z","v":38986,"vw":55.334643},{"c":54.5824,"h":55.43,"l":54.54,"n":607,"o":55.23,"t":"2026-08-28T04:00:00Z","v":36646,"vw":54.931413},{"c":54.4819,"h":54.62,"l":54.16,"n":482,"o":54.5,"t":"2026-08-31T04:00:00Z","v":57507,"vw":54.358921},{"c":53.32,"h":53.81,"l":53.1601,"n":446,"o":53.68,"t":"2026-09-01T04:00:00Z","v":21424,"vw":53.504807},{"c":52.8905,"h":53.02,"l":52.55,"n":386,"o":52.9,"t":"2026-09-02T04:00:00Z","v":15201,"vw":52.728469},{"c":53.8022,"h":53.91,"l":52.7475,"n":348,"o":53.14,"t":"2026-09-03T04:00:00Z","v":23599,"vw":53.296624},{"c":54.6274,"h":54.66,"l":54.05,"n":484,"o":54.05,"t":"2026-09-04T04:00:00Z","v":28583,"vw":54.423747},{"c":54.7303,"h":55.185,"l":54.445,"n":488,"o":54.95,"t":"2026-09-08T04:00:00Z","v":27331,"vw":54.80244},{"c":54.9746,"h":55.42,"l":54.65,"n":406,"o":54.65,"t":"2026-09-09T04:00:00Z","v":38365,"vw":55.11961},{"c":54.0482,"h":54.76,"l":53.9401,"n":342,"o":54.01,"t":"2026-09-10T04:00:00Z","v":13493,"vw":54.313701},{"c":54.6296,"h":54.825,"l":54.42,"n":392,"o":54.71,"t":"2026-09-11T04:00:00Z","v":26602,"vw":54.658299},{"c":53.76,"h":54.22,"l":52.93,"n":523,"o":53.14,"t":"2026-09-14T04:00:00Z","v":36400,"vw":53.525601},{"c":53.3984,"h":53.7,"l":53.35,"n":435,"o":53.67,"t":"2026-09-15T04:00:00Z","v":33680,"vw":53.486509},{"c":53.91,"h":54.31,"l":53.35,"n":375,"o":53.84,"t":"2026-09-16T04:00:00Z","v":22713,"vw":53.988906},{"c":55.15,"h":55.3,"l":54.74,"n":367,"o":54.79,"t":"2026-09-17T04:00:00Z","v":25610,"vw":55.009725},{"c":55.7145,"h":55.735,"l":55.0493,"n":395,"o":55.57,"t":"2026-09-18T04:00:00Z","v":34395,"vw":55.315252},{"c":57.786,"h":57.88,"l":56.47,"n":573,"o":56.65,"t":"2026-09-21T04:00:00Z","v":37595,"vw":57.132342},{"c":58.6868,"h":58.81,"l":57.68,"n":520,"o":57.68,"t":"2026-09-22T04:00:00Z","v":42754,"vw":58.430088},{"c":58.492,"h":58.62,"l":57.96,"n":482,"o":58.62,"t":"2026-09-23T04:00:00Z","v":39203,"vw":58.430234},{"c":58.8386,"h":58.995,"l":57.865,"n":385,"o":57.95,"t":"2026-09-24T04:00:00Z","v":36002,"vw":58.625361},{"c":58.8175,"h":59.31,"l":58.58,"n":408,"o":59.15,"t":"2026-09-25T04:00:00Z","v":27045,"vw":59.081106},{"c":58.4075,"h":58.625,"l":57.3501,"n":446,"o":58.06,"t":"2026-09-28T04:00:00Z","v":96551,"vw":57.70215},{"c":58.8169,"h":58.83,"l":58.365,"n":412,"o":58.73,"t":"2026-09-29T04:00:00Z","v":39882,"vw":58.681129},{"c":58.93,"h":59.31,"l":58.915,"n":696,"o":59,"t":"2026-09-30T04:00:00Z","v":52664,"vw":59.133616},{"c":59.7,"h":59.87,"l":58.96,"n":675,"o":59.41,"t":"2026-10-01T04:00:00Z","v":61687,"vw":59.42196},{"c":60.13,"h":60.49,"l":59.868,"n":681,"o":60.37,"t":"2026-10-02T04:00:00Z","v":68244,"vw":60.179724},{"c":60.945,"h":60.97,"l":60.45,"n":903,"o":60.45,"t":"2026-10-05T04:00:00Z","v":84791,"vw":60.825122},{"c":60.95,"h":61.53,"l":60.9201,"n":663,"o":61.19,"t":"2026-10-06T04:00:00Z","v":60799,"vw":61.203156},{"c":60.2406,"h":60.32,"l":59.69,"n":631,"o":60.13,"t":"2026-10-07T04:00:00Z","v":51678,"vw":60.033756},{"c":58.92,"h":60.2,"l":58.635,"n":539,"o":59.76,"t":"2026-10-08T04:00:00Z","v":45996,"vw":59.542039},{"c":60.1291,"h":60.2,"l":59.23,"n":424,"o":59.78,"t":"2026-10-09T04:00:00Z","v":19014,"vw":59.844109},{"c":59.12,"h":60.12,"l":58.9401,"n":461,"o":60.12,"t":"2026-10-12T04:00:00Z","v":15178,"vw":59.219279},{"c":58.9962,"h":59.005,"l":58.024,"n":350,"o":58.15,"t":"2026-10-13T04:00:00Z","v":22136,"vw":58.533181},{"c":56.4865,"h":58.235,"l":56.46,"n":693,"o":58.17,"t":"2026-10-14T04:00:00Z","v":39979,"vw":57.268805},{"c":55.9344,"h":55.9344,"l":54.145,"n":568,"o":54.69,"t":"2026-10-15T04:00:00Z","v":39256,"vw":54.96857},{"c":53.1925,"h":55.68,"l":52.92,"n":857,"o":55.68,"t":"2026-10-16T04:00:00Z","v":57440,"vw":53.601396},{"c":54.3538,"h":55.055,"l":54.053,"n":524,"o":54.37,"t":"2026-10-19T04:00:00Z","v":30619,"vw":54.484504},{"c":54.29,"h":54.73,"l":53.35,"n":363,"o":53.9,"t":"2026-10-20T04:00:00Z","v":28374,"vw":54.331385},{"c":55.4699,"h":55.79,"l":54.82,"n":502,"o":54.94,"t":"2026-10-21T04:00:00Z","v":40028,"vw":55.196585}],"volatilityBars":[{"c":56.52,"h":56.65,"l":56.47,"n":22,"o":56.65,"t":"2026-09-21T13:30:00Z","v":4854,"vw":56.635554},{"c":56.895,"h":56.895,"l":56.71,"n":43,"o":56.71,"t":"2026-09-21T13:45:00Z","v":7109,"vw":56.796382},{"c":56.869,"h":56.8799,"l":56.81,"n":15,"o":56.875,"t":"2026-09-21T14:00:00Z","v":3232,"vw":56.852212},{"c":57,"h":57,"l":56.88,"n":12,"o":56.88,"t":"2026-09-21T14:15:00Z","v":465,"vw":56.94},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-09-21T14:30:00Z","v":600,"vw":57.12},{"c":57.16,"h":57.16,"l":57.16,"n":1,"o":57.16,"t":"2026-09-21T15:00:00Z","v":350,"vw":57.16},{"c":57.2,"h":57.21,"l":57.2,"n":7,"o":57.2,"t":"2026-09-21T15:15:00Z","v":1155,"vw":57.200927},{"c":57.24,"h":57.28,"l":57.2,"n":26,"o":57.28,"t":"2026-09-21T15:30:00Z","v":2770,"vw":57.221035},{"c":57.24,"h":57.27,"l":57.24,"n":17,"o":57.27,"t":"2026-09-21T15:45:00Z","v":1643,"vw":57.253104},{"c":57.335,"h":57.335,"l":57.25,"n":10,"o":57.27,"t":"2026-09-21T16:00:00Z","v":1288,"vw":57.295575},{"c":57.4328,"h":57.4328,"l":57.4328,"n":3,"o":57.4328,"t":"2026-09-21T16:15:00Z","v":109,"vw":57.4328},{"c":57.444,"h":57.444,"l":57.444,"n":3,"o":57.444,"t":"2026-09-21T16:30:00Z","v":962,"vw":57.444},{"c":57.4419,"h":57.4419,"l":57.395,"n":2,"o":57.395,"t":"2026-09-21T16:45:00Z","v":978,"vw":57.399796},{"c":57.36,"h":57.36,"l":57.335,"n":2,"o":57.335,"t":"2026-09-21T17:00:00Z","v":200,"vw":57.3475},{"c":57.4199,"h":57.4199,"l":57.4199,"n":1,"o":57.4199,"t":"2026-09-21T17:15:00Z","v":100,"vw":57.4199},{"c":57.46,"h":57.46,"l":57.335,"n":7,"o":57.335,"t":"2026-09-21T17:30:00Z","v":439,"vw":57.416707},{"c":57.485,"h":57.485,"l":57.4592,"n":9,"o":57.485,"t":"2026-09-21T17:45:00Z","v":720,"vw":57.478283},{"c":57.615,"h":57.615,"l":57.615,"n":1,"o":57.615,"t":"2026-09-21T18:15:00Z","v":150,"vw":57.615},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-09-21T18:30:00Z","v":500,"vw":57.65},{"c":57.715,"h":57.715,"l":57.697,"n":6,"o":57.7,"t":"2026-09-21T18:45:00Z","v":338,"vw":57.704},{"c":57.8,"h":57.8,"l":57.7001,"n":15,"o":57.75,"t":"2026-09-21T19:00:00Z","v":2313,"vw":57.768091},{"c":57.7729,"h":57.79,"l":57.7201,"n":7,"o":57.7201,"t":"2026-09-21T19:15:00Z","v":649,"vw":57.746165},{"c":57.8371,"h":57.88,"l":57.8,"n":19,"o":57.8,"t":"2026-09-21T19:30:00Z","v":2124,"vw":57.848859},{"c":57.73,"h":57.73,"l":57.73,"n":1,"o":57.73,"t":"2026-09-21T19:45:00Z","v":409,"vw":57.73},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-21T20:15:00Z","v":230,"vw":57},{"c":58.25,"h":58.25,"l":57.68,"n":25,"o":57.68,"t":"2026-09-22T13:30:00Z","v":3364,"vw":57.962237},{"c":58.35,"h":58.35,"l":58.255,"n":6,"o":58.255,"t":"2026-09-22T13:45:00Z","v":362,"vw":58.315455},{"c":58.53,"h":58.53,"l":58.405,"n":23,"o":58.405,"t":"2026-09-22T14:00:00Z","v":3390,"vw":58.491198},{"c":58.43,"h":58.4999,"l":58.4,"n":22,"o":58.4734,"t":"2026-09-22T14:15:00Z","v":3222,"vw":58.450334},{"c":58.53,"h":58.53,"l":58.44,"n":3,"o":58.44,"t":"2026-09-22T14:30:00Z","v":413,"vw":58.4625},{"c":58.195,"h":58.27,"l":58.195,"n":6,"o":58.24,"t":"2026-09-22T14:45:00Z","v":3674,"vw":58.26351},{"c":58.25,"h":58.25,"l":58.25,"n":3,"o":58.25,"t":"2026-09-22T15:00:00Z","v":254,"vw":58.25},{"c":58.215,"h":58.25,"l":58.19,"n":11,"o":58.23,"t":"2026-09-22T15:15:00Z","v":1213,"vw":58.234111},{"c":58.195,"h":58.195,"l":58.195,"n":1,"o":58.195,"t":"2026-09-22T15:30:00Z","v":150,"vw":58.195},{"c":58.24,"h":58.25,"l":58.24,"n":3,"o":58.25,"t":"2026-09-22T15:45:00Z","v":385,"vw":58.244286},{"c":58.215,"h":58.29,"l":58.215,"n":4,"o":58.29,"t":"2026-09-22T16:00:00Z","v":259,"vw":58.24612},{"c":58.23,"h":58.27,"l":58.23,"n":8,"o":58.27,"t":"2026-09-22T16:15:00Z","v":574,"vw":58.247233},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-09-22T16:30:00Z","v":100,"vw":58.3},{"c":58.41,"h":58.41,"l":58.335,"n":9,"o":58.335,"t":"2026-09-22T16:45:00Z","v":1074,"vw":58.389674},{"c":58.43,"h":58.43,"l":58.35,"n":3,"o":58.35,"t":"2026-09-22T17:00:00Z","v":239,"vw":58.383613},{"c":58.44,"h":58.44,"l":58.44,"n":2,"o":58.44,"t":"2026-09-22T17:15:00Z","v":154,"vw":58.44},{"c":58.4,"h":58.49,"l":58.4,"n":37,"o":58.49,"t":"2026-09-22T17:30:00Z","v":8177,"vw":58.457512},{"c":58.54,"h":58.57,"l":58.52,"n":11,"o":58.52,"t":"2026-09-22T17:45:00Z","v":1864,"vw":58.548529},{"c":58.6,"h":58.6,"l":58.57,"n":3,"o":58.57,"t":"2026-09-22T18:00:00Z","v":271,"vw":58.588889},{"c":58.63,"h":58.6599,"l":58.63,"n":10,"o":58.65,"t":"2026-09-22T18:15:00Z","v":636,"vw":58.647363},{"c":58.59,"h":58.59,"l":58.59,"n":2,"o":58.59,"t":"2026-09-22T18:30:00Z","v":869,"vw":58.59},{"c":58.61,"h":58.61,"l":58.5807,"n":3,"o":58.5807,"t":"2026-09-22T19:00:00Z","v":784,"vw":58.600258},{"c":58.719,"h":58.719,"l":58.719,"n":4,"o":58.719,"t":"2026-09-22T19:15:00Z","v":274,"vw":58.719},{"c":58.71,"h":58.76,"l":58.71,"n":9,"o":58.73,"t":"2026-09-22T19:30:00Z","v":3796,"vw":58.726756},{"c":58.67,"h":58.81,"l":58.6699,"n":16,"o":58.81,"t":"2026-09-22T19:45:00Z","v":1694,"vw":58.690719},{"c":58.89,"h":59.36,"l":58.68,"n":30,"o":58.7,"t":"2026-09-22T22:00:00Z","v":2178,"vw":58.979005},{"c":58.555,"h":58.62,"l":58.38,"n":11,"o":58.62,"t":"2026-09-23T13:30:00Z","v":1236,"vw":58.51195},{"c":58.535,"h":58.6,"l":58.535,"n":7,"o":58.6,"t":"2026-09-23T13:45:00Z","v":496,"vw":58.580143},{"c":58.2,"h":58.5,"l":58.2,"n":9,"o":58.5,"t":"2026-09-23T14:00:00Z","v":1325,"vw":58.263156},{"c":58.05,"h":58.05,"l":57.96,"n":16,"o":58.015,"t":"2026-09-23T14:15:00Z","v":1830,"vw":58.020625},{"c":58.08,"h":58.145,"l":57.99,"n":9,"o":57.99,"t":"2026-09-23T14:30:00Z","v":680,"vw":58.086211},{"c":58.2,"h":58.2,"l":58.165,"n":5,"o":58.165,"t":"2026-09-23T14:45:00Z","v":227,"vw":58.1825},{"c":58.49,"h":58.56,"l":58.47,"n":17,"o":58.535,"t":"2026-09-23T15:00:00Z","v":2487,"vw":58.495224},{"c":58.58,"h":58.58,"l":58.52,"n":6,"o":58.52,"t":"2026-09-23T15:15:00Z","v":607,"vw":58.54},{"c":58.5463,"h":58.59,"l":58.5463,"n":4,"o":58.59,"t":"2026-09-23T15:30:00Z","v":400,"vw":58.56815},{"c":58.455,"h":58.475,"l":58.41,"n":5,"o":58.41,"t":"2026-09-23T16:00:00Z","v":700,"vw":58.442857},{"c":58.35,"h":58.445,"l":58.35,"n":3,"o":58.445,"t":"2026-09-23T16:30:00Z","v":1334,"vw":58.404685},{"c":58.29,"h":58.3,"l":58.29,"n":4,"o":58.3,"t":"2026-09-23T16:45:00Z","v":262,"vw":58.295951},{"c":58.235,"h":58.29,"l":58.235,"n":7,"o":58.26,"t":"2026-09-23T17:15:00Z","v":1214,"vw":58.277916},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-09-23T17:30:00Z","v":100,"vw":58.33},{"c":58.475,"h":58.475,"l":58.475,"n":2,"o":58.475,"t":"2026-09-23T17:45:00Z","v":1419,"vw":58.475},{"c":58.44,"h":58.44,"l":58.35,"n":19,"o":58.44,"t":"2026-09-23T18:00:00Z","v":2710,"vw":58.408712},{"c":58.445,"h":58.445,"l":58.445,"n":1,"o":58.445,"t":"2026-09-23T18:15:00Z","v":100,"vw":58.445},{"c":58.395,"h":58.425,"l":58.395,"n":6,"o":58.425,"t":"2026-09-23T18:30:00Z","v":342,"vw":58.406685},{"c":58.46,"h":58.46,"l":58.4,"n":4,"o":58.4,"t":"2026-09-23T18:45:00Z","v":987,"vw":58.43125},{"c":58.48,"h":58.48,"l":58.48,"n":3,"o":58.48,"t":"2026-09-23T19:00:00Z","v":224,"vw":58.48},{"c":58.48,"h":58.48,"l":58.455,"n":10,"o":58.47,"t":"2026-09-23T19:15:00Z","v":1239,"vw":58.472214},{"c":58.47,"h":58.52,"l":58.47,"n":18,"o":58.49,"t":"2026-09-23T19:30:00Z","v":5794,"vw":58.475799},{"c":58.495,"h":58.5,"l":58.435,"n":7,"o":58.5,"t":"2026-09-23T19:45:00Z","v":9062,"vw":58.497378},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-23T22:30:00Z","v":100,"vw":59},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-24T11:45:00Z","v":5132,"vw":57},{"c":57.865,"h":57.95,"l":57.865,"n":21,"o":57.95,"t":"2026-09-24T13:30:00Z","v":1789,"vw":57.889048},{"c":58.105,"h":58.25,"l":58.105,"n":5,"o":58.25,"t":"2026-09-24T13:45:00Z","v":1016,"vw":58.172379},{"c":58.23,"h":58.23,"l":58.23,"n":2,"o":58.23,"t":"2026-09-24T14:00:00Z","v":200,"vw":58.23},{"c":58.28,"h":58.325,"l":58.28,"n":5,"o":58.3,"t":"2026-09-24T14:15:00Z","v":399,"vw":58.301667},{"c":58.28,"h":58.32,"l":58.23,"n":8,"o":58.23,"t":"2026-09-24T15:15:00Z","v":2918,"vw":58.238214},{"c":58.3,"h":58.35,"l":58.255,"n":7,"o":58.255,"t":"2026-09-24T15:30:00Z","v":704,"vw":58.290744},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-09-24T15:45:00Z","v":140,"vw":58.34},{"c":58.35,"h":58.38,"l":58.27,"n":11,"o":58.38,"t":"2026-09-24T16:00:00Z","v":1083,"vw":58.346713},{"c":58.8,"h":58.8,"l":58.38,"n":19,"o":58.38,"t":"2026-09-24T16:15:00Z","v":1610,"vw":58.546759},{"c":58.89,"h":58.89,"l":58.7401,"n":3,"o":58.7401,"t":"2026-09-24T16:30:00Z","v":241,"vw":58.802558},{"c":58.9,"h":58.9899,"l":58.835,"n":5,"o":58.835,"t":"2026-09-24T16:45:00Z","v":1367,"vw":58.936283},{"c":58.89,"h":58.89,"l":58.89,"n":2,"o":58.89,"t":"2026-09-24T17:00:00Z","v":200,"vw":58.89},{"c":58.82,"h":58.92,"l":58.82,"n":13,"o":58.83,"t":"2026-09-24T17:15:00Z","v":1274,"vw":58.8608},{"c":58.79,"h":58.79,"l":58.79,"n":5,"o":58.79,"t":"2026-09-24T17:30:00Z","v":500,"vw":58.79},{"c":58.685,"h":58.685,"l":58.685,"n":3,"o":58.685,"t":"2026-09-24T17:45:00Z","v":901,"vw":58.685},{"c":58.615,"h":58.66,"l":58.46,"n":12,"o":58.66,"t":"2026-09-24T18:00:00Z","v":2019,"vw":58.582841},{"c":58.7,"h":58.7,"l":58.7,"n":3,"o":58.7,"t":"2026-09-24T18:15:00Z","v":213,"vw":58.7},{"c":58.815,"h":58.815,"l":58.72,"n":15,"o":58.72,"t":"2026-09-24T18:30:00Z","v":1106,"vw":58.791966},{"c":58.87,"h":58.87,"l":58.81,"n":6,"o":58.81,"t":"2026-09-24T18:45:00Z","v":822,"vw":58.848488},{"c":58.835,"h":58.9,"l":58.835,"n":10,"o":58.9,"t":"2026-09-24T19:00:00Z","v":813,"vw":58.854286},{"c":58.88,"h":58.9,"l":58.86,"n":11,"o":58.9,"t":"2026-09-24T19:15:00Z","v":1427,"vw":58.89394},{"c":58.85,"h":58.9199,"l":58.85,"n":17,"o":58.86,"t":"2026-09-24T19:30:00Z","v":4833,"vw":58.880332},{"c":58.815,"h":58.995,"l":58.815,"n":16,"o":58.995,"t":"2026-09-24T19:45:00Z","v":3066,"vw":58.850432},{"c":59.2561,"h":59.2795,"l":59.04,"n":23,"o":59.15,"t":"2026-09-25T13:30:00Z","v":5623,"vw":59.167316},{"c":59.1801,"h":59.31,"l":59.13,"n":33,"o":59.2,"t":"2026-09-25T13:45:00Z","v":6088,"vw":59.238782},{"c":58.81,"h":59.07,"l":58.755,"n":5,"o":59.07,"t":"2026-09-25T14:00:00Z","v":401,"vw":58.87875},{"c":58.58,"h":58.635,"l":58.58,"n":3,"o":58.635,"t":"2026-09-25T14:15:00Z","v":356,"vw":58.619507},{"c":58.8,"h":58.8,"l":58.66,"n":4,"o":58.66,"t":"2026-09-25T14:30:00Z","v":1005,"vw":58.684287},{"c":58.901,"h":58.901,"l":58.73,"n":8,"o":58.845,"t":"2026-09-25T14:45:00Z","v":759,"vw":58.829059},{"c":58.925,"h":58.925,"l":58.925,"n":3,"o":58.925,"t":"2026-09-25T15:00:00Z","v":104,"vw":58.925},{"c":58.92,"h":58.92,"l":58.92,"n":4,"o":58.92,"t":"2026-09-25T15:15:00Z","v":141,"vw":58.92},{"c":58.845,"h":58.845,"l":58.845,"n":2,"o":58.845,"t":"2026-09-25T15:30:00Z","v":110,"vw":58.845},{"c":58.692,"h":58.692,"l":58.692,"n":1,"o":58.692,"t":"2026-09-25T15:45:00Z","v":200,"vw":58.692},{"c":59.12,"h":59.12,"l":59.035,"n":7,"o":59.035,"t":"2026-09-25T16:00:00Z","v":3787,"vw":59.106178},{"c":59.005,"h":59.005,"l":59.005,"n":1,"o":59.005,"t":"2026-09-25T16:15:00Z","v":160,"vw":59.005},{"c":59.075,"h":59.075,"l":59.075,"n":1,"o":59.075,"t":"2026-09-25T16:30:00Z","v":150,"vw":59.075},{"c":59,"h":59.035,"l":59,"n":6,"o":59.035,"t":"2026-09-25T16:45:00Z","v":357,"vw":59.015419},{"c":58.9401,"h":58.9401,"l":58.9401,"n":2,"o":58.9401,"t":"2026-09-25T17:00:00Z","v":280,"vw":58.9401},{"c":59.04,"h":59.04,"l":59.04,"n":1,"o":59.04,"t":"2026-09-25T17:15:00Z","v":250,"vw":59.04},{"c":59.055,"h":59.1299,"l":59.055,"n":6,"o":59.1299,"t":"2026-09-25T17:30:00Z","v":964,"vw":59.0657},{"c":59.075,"h":59.075,"l":59.055,"n":74,"o":59.055,"t":"2026-09-25T17:45:00Z","v":423,"vw":59.062988},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-09-25T18:00:00Z","v":100,"vw":58.98},{"c":59.07,"h":59.1199,"l":59.07,"n":7,"o":59.07,"t":"2026-09-25T18:15:00Z","v":524,"vw":59.080662},{"c":58.97,"h":58.97,"l":58.97,"n":4,"o":58.97,"t":"2026-09-25T18:30:00Z","v":542,"vw":58.97},{"c":58.9001,"h":58.9001,"l":58.9001,"n":2,"o":58.9001,"t":"2026-09-25T18:45:00Z","v":233,"vw":58.9001},{"c":58.93,"h":58.93,"l":58.93,"n":2,"o":58.93,"t":"2026-09-25T19:00:00Z","v":101,"vw":58.93},{"c":58.895,"h":58.895,"l":58.895,"n":3,"o":58.895,"t":"2026-09-25T19:15:00Z","v":143,"vw":58.895},{"c":58.815,"h":58.885,"l":58.815,"n":12,"o":58.88,"t":"2026-09-25T19:45:00Z","v":1632,"vw":58.862498},{"c":58.135,"h":58.22,"l":58.03,"n":22,"o":58.06,"t":"2026-09-28T13:30:00Z","v":3691,"vw":58.086632},{"c":58.05,"h":58.05,"l":57.935,"n":6,"o":57.935,"t":"2026-09-28T13:45:00Z","v":1334,"vw":58.03048},{"c":57.83,"h":57.96,"l":57.83,"n":5,"o":57.96,"t":"2026-09-28T14:00:00Z","v":24693,"vw":57.842058},{"c":57.6,"h":57.61,"l":57.6,"n":5,"o":57.61,"t":"2026-09-28T14:30:00Z","v":475,"vw":57.602679},{"c":57.51,"h":57.54,"l":57.3501,"n":16,"o":57.54,"t":"2026-09-28T14:45:00Z","v":53893,"vw":57.535218},{"c":57.98,"h":57.98,"l":57.915,"n":9,"o":57.915,"t":"2026-09-28T15:30:00Z","v":2125,"vw":57.956447},{"c":58.51,"h":58.51,"l":58.51,"n":6,"o":58.51,"t":"2026-09-28T16:15:00Z","v":430,"vw":58.51},{"c":58.31,"h":58.31,"l":58.28,"n":6,"o":58.28,"t":"2026-09-28T17:00:00Z","v":343,"vw":58.289554},{"c":58.5,"h":58.5,"l":58.5,"n":3,"o":58.5,"t":"2026-09-28T17:45:00Z","v":265,"vw":58.5},{"c":58.435,"h":58.435,"l":58.435,"n":1,"o":58.435,"t":"2026-09-28T18:00:00Z","v":300,"vw":58.435},{"c":58.53,"h":58.625,"l":58.53,"n":5,"o":58.625,"t":"2026-09-28T19:00:00Z","v":599,"vw":58.561423},{"c":58.505,"h":58.505,"l":58.505,"n":1,"o":58.505,"t":"2026-09-28T19:30:00Z","v":100,"vw":58.505},{"c":58.38,"h":58.42,"l":58.38,"n":7,"o":58.42,"t":"2026-09-28T19:45:00Z","v":2730,"vw":58.383004},{"c":58.365,"h":58.73,"l":58.365,"n":19,"o":58.73,"t":"2026-09-29T13:30:00Z","v":5898,"vw":58.575288},{"c":58.615,"h":58.615,"l":58.55,"n":15,"o":58.55,"t":"2026-09-29T13:45:00Z","v":1624,"vw":58.558371},{"c":58.5,"h":58.53,"l":58.5,"n":7,"o":58.53,"t":"2026-09-29T14:00:00Z","v":354,"vw":58.509836},{"c":58.758,"h":58.758,"l":58.6492,"n":4,"o":58.6492,"t":"2026-09-29T14:15:00Z","v":760,"vw":58.680921},{"c":58.7,"h":58.7,"l":58.605,"n":10,"o":58.605,"t":"2026-09-29T14:45:00Z","v":7557,"vw":58.695437},{"c":58.645,"h":58.68,"l":58.59,"n":11,"o":58.6,"t":"2026-09-29T15:00:00Z","v":801,"vw":58.646533},{"c":58.615,"h":58.615,"l":58.615,"n":2,"o":58.615,"t":"2026-09-29T15:15:00Z","v":103,"vw":58.615},{"c":58.505,"h":58.505,"l":58.392,"n":5,"o":58.495,"t":"2026-09-29T15:30:00Z","v":746,"vw":58.426776},{"c":58.57,"h":58.57,"l":58.57,"n":2,"o":58.57,"t":"2026-09-29T15:45:00Z","v":313,"vw":58.57},{"c":58.529,"h":58.529,"l":58.465,"n":3,"o":58.465,"t":"2026-09-29T16:00:00Z","v":2500,"vw":58.51876},{"c":58.53,"h":58.53,"l":58.53,"n":6,"o":58.53,"t":"2026-09-29T17:00:00Z","v":198,"vw":58.53},{"c":58.6399,"h":58.6399,"l":58.6399,"n":2,"o":58.6399,"t":"2026-09-29T17:30:00Z","v":145,"vw":58.6399},{"c":58.47,"h":58.565,"l":58.47,"n":4,"o":58.565,"t":"2026-09-29T17:45:00Z","v":461,"vw":58.49194},{"c":58.495,"h":58.5,"l":58.495,"n":10,"o":58.5,"t":"2026-09-29T18:00:00Z","v":724,"vw":58.4975},{"c":58.83,"h":58.83,"l":58.82,"n":2,"o":58.82,"t":"2026-09-29T18:45:00Z","v":200,"vw":58.825},{"c":58.8,"h":58.8,"l":58.745,"n":24,"o":58.745,"t":"2026-09-29T19:00:00Z","v":10071,"vw":58.78949},{"c":58.79,"h":58.79,"l":58.74,"n":9,"o":58.77,"t":"2026-09-29T19:15:00Z","v":1344,"vw":58.77},{"c":58.8,"h":58.83,"l":58.77,"n":30,"o":58.82,"t":"2026-09-29T19:30:00Z","v":3287,"vw":58.809437},{"c":58.76,"h":58.76,"l":58.76,"n":7,"o":58.76,"t":"2026-09-29T19:45:00Z","v":221,"vw":58.76},{"c":59.005,"h":59.105,"l":58.955,"n":57,"o":59,"t":"2026-09-30T13:30:00Z","v":5730,"vw":59.0142},{"c":59.12,"h":59.16,"l":58.915,"n":47,"o":59.01,"t":"2026-09-30T13:45:00Z","v":4395,"vw":59.039467},{"c":59.06,"h":59.19,"l":59.02,"n":68,"o":59.19,"t":"2026-09-30T14:00:00Z","v":3935,"vw":59.12765},{"c":59.055,"h":59.21,"l":59.035,"n":85,"o":59.065,"t":"2026-09-30T14:15:00Z","v":8555,"vw":59.13699},{"c":59.04,"h":59.07,"l":58.98,"n":46,"o":59.07,"t":"2026-09-30T14:30:00Z","v":4365,"vw":59.038128},{"c":59.26,"h":59.28,"l":59.14,"n":28,"o":59.14,"t":"2026-09-30T14:45:00Z","v":3993,"vw":59.209809},{"c":59.27,"h":59.27,"l":59.13,"n":38,"o":59.185,"t":"2026-09-30T15:00:00Z","v":4940,"vw":59.214694},{"c":59.28,"h":59.29,"l":59.18,"n":37,"o":59.24,"t":"2026-09-30T15:15:00Z","v":3463,"vw":59.241542},{"c":59.31,"h":59.31,"l":59.2,"n":6,"o":59.2,"t":"2026-09-30T15:45:00Z","v":556,"vw":59.258238},{"c":59.255,"h":59.2737,"l":59.19,"n":4,"o":59.19,"t":"2026-09-30T16:00:00Z","v":2085,"vw":59.234834},{"c":59.2899,"h":59.2899,"l":59.2899,"n":1,"o":59.2899,"t":"2026-09-30T16:15:00Z","v":282,"vw":59.2899},{"c":59.22,"h":59.22,"l":59.1797,"n":5,"o":59.215,"t":"2026-09-30T16:45:00Z","v":1251,"vw":59.216077},{"c":59.3,"h":59.3,"l":59.225,"n":4,"o":59.28,"t":"2026-09-30T17:00:00Z","v":1018,"vw":59.29},{"c":59.17,"h":59.17,"l":59.17,"n":2,"o":59.17,"t":"2026-09-30T17:15:00Z","v":180,"vw":59.17},{"c":59.06,"h":59.06,"l":59.06,"n":3,"o":59.06,"t":"2026-09-30T17:30:00Z","v":1604,"vw":59.06},{"c":59.155,"h":59.155,"l":59.155,"n":1,"o":59.155,"t":"2026-09-30T17:45:00Z","v":100,"vw":59.155},{"c":59.13,"h":59.13,"l":59.13,"n":1,"o":59.13,"t":"2026-09-30T19:00:00Z","v":100,"vw":59.13},{"c":59.15,"h":59.15,"l":59.15,"n":3,"o":59.15,"t":"2026-09-30T19:15:00Z","v":185,"vw":59.15},{"c":59.22,"h":59.22,"l":59.13,"n":7,"o":59.17,"t":"2026-09-30T19:30:00Z","v":644,"vw":59.195833},{"c":59.05,"h":59.225,"l":59.04,"n":8,"o":59.225,"t":"2026-09-30T19:45:00Z","v":975,"vw":59.06573},{"c":58.93,"h":58.93,"l":58.93,"n":5,"o":58.93,"t":"2026-09-30T20:00:00Z","v":1519,"vw":58.93},{"c":59.12,"h":59.41,"l":59.0773,"n":30,"o":59.41,"t":"2026-10-01T13:30:00Z","v":6109,"vw":59.219395},{"c":59.05,"h":59.12,"l":59.045,"n":25,"o":59.12,"t":"2026-10-01T13:45:00Z","v":2062,"vw":59.073553},{"c":59.19,"h":59.245,"l":58.96,"n":38,"o":59.245,"t":"2026-10-01T14:00:00Z","v":3375,"vw":59.05101},{"c":59.095,"h":59.095,"l":59.095,"n":1,"o":59.095,"t":"2026-10-01T14:15:00Z","v":100,"vw":59.095},{"c":59.145,"h":59.19,"l":59.12,"n":10,"o":59.16,"t":"2026-10-01T14:30:00Z","v":1205,"vw":59.15344},{"c":59.18,"h":59.18,"l":59.135,"n":5,"o":59.155,"t":"2026-10-01T14:45:00Z","v":385,"vw":59.156326},{"c":59.06,"h":59.08,"l":58.98,"n":34,"o":59.065,"t":"2026-10-01T15:00:00Z","v":2123,"vw":59.063192},{"c":59.24,"h":59.245,"l":59.215,"n":11,"o":59.215,"t":"2026-10-01T15:15:00Z","v":1716,"vw":59.229268},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-10-01T15:30:00Z","v":100,"vw":59.15},{"c":59.115,"h":59.115,"l":59.08,"n":4,"o":59.08,"t":"2026-10-01T15:45:00Z","v":240,"vw":59.094894},{"c":59.26,"h":59.265,"l":59.26,"n":4,"o":59.265,"t":"2026-10-01T16:00:00Z","v":626,"vw":59.260822},{"c":59.215,"h":59.29,"l":59.195,"n":16,"o":59.195,"t":"2026-10-01T16:15:00Z","v":1561,"vw":59.269},{"c":59.24,"h":59.3,"l":59.22,"n":16,"o":59.27,"t":"2026-10-01T16:30:00Z","v":3847,"vw":59.285129},{"c":59.21,"h":59.305,"l":59.21,"n":5,"o":59.305,"t":"2026-10-01T16:45:00Z","v":534,"vw":59.279107},{"c":59.285,"h":59.285,"l":59.285,"n":3,"o":59.285,"t":"2026-10-01T17:00:00Z","v":214,"vw":59.285},{"c":59.51,"h":59.51,"l":59.51,"n":6,"o":59.51,"t":"2026-10-01T17:15:00Z","v":239,"vw":59.51},{"c":59.75,"h":59.785,"l":59.73,"n":10,"o":59.73,"t":"2026-10-01T17:30:00Z","v":405,"vw":59.755},{"c":59.675,"h":59.87,"l":59.675,"n":103,"o":59.87,"t":"2026-10-01T17:45:00Z","v":997,"vw":59.755395},{"c":59.5199,"h":59.5199,"l":59.415,"n":50,"o":59.51,"t":"2026-10-01T18:00:00Z","v":22244,"vw":59.483864},{"c":59.62,"h":59.62,"l":59.535,"n":4,"o":59.535,"t":"2026-10-01T18:15:00Z","v":709,"vw":59.547143},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-01T18:30:00Z","v":100,"vw":59.75},{"c":59.74,"h":59.74,"l":59.74,"n":2,"o":59.74,"t":"2026-10-01T18:45:00Z","v":200,"vw":59.74},{"c":59.79,"h":59.79,"l":59.73,"n":7,"o":59.73,"t":"2026-10-01T19:15:00Z","v":1358,"vw":59.776685},{"c":59.835,"h":59.85,"l":59.785,"n":21,"o":59.785,"t":"2026-10-01T19:30:00Z","v":3018,"vw":59.809827},{"c":59.83,"h":59.86,"l":59.825,"n":52,"o":59.85,"t":"2026-10-01T19:45:00Z","v":4700,"vw":59.843502},{"c":59.7,"h":59.7,"l":59.7,"n":6,"o":59.7,"t":"2026-10-01T20:00:00Z","v":309,"vw":59.7},{"c":60.275,"h":60.37,"l":60.17,"n":22,"o":60.37,"t":"2026-10-02T13:30:00Z","v":2125,"vw":60.279055},{"c":60.3999,"h":60.3999,"l":60.19,"n":3,"o":60.235,"t":"2026-10-02T13:45:00Z","v":500,"vw":60.32494},{"c":60.31,"h":60.375,"l":60.31,"n":5,"o":60.31,"t":"2026-10-02T14:00:00Z","v":359,"vw":60.328678},{"c":60.4,"h":60.49,"l":60.27,"n":28,"o":60.27,"t":"2026-10-02T14:15:00Z","v":8579,"vw":60.387868},{"c":60.36,"h":60.36,"l":60.27,"n":13,"o":60.27,"t":"2026-10-02T14:30:00Z","v":6703,"vw":60.337074},{"c":60.165,"h":60.3172,"l":60.16,"n":29,"o":60.3172,"t":"2026-10-02T14:45:00Z","v":3589,"vw":60.250189},{"c":60,"h":60.21,"l":60,"n":8,"o":60.21,"t":"2026-10-02T15:00:00Z","v":1780,"vw":60.065924},{"c":59.885,"h":60.025,"l":59.868,"n":15,"o":60.025,"t":"2026-10-02T15:15:00Z","v":1792,"vw":59.905191},{"c":60.06,"h":60.06,"l":59.99,"n":6,"o":59.99,"t":"2026-10-02T15:30:00Z","v":459,"vw":60.018702},{"c":60.06,"h":60.06,"l":60.06,"n":3,"o":60.06,"t":"2026-10-02T15:45:00Z","v":151,"vw":60.06},{"c":60.165,"h":60.21,"l":60.165,"n":3,"o":60.21,"t":"2026-10-02T16:00:00Z","v":220,"vw":60.1875},{"c":60.06,"h":60.165,"l":60.06,"n":20,"o":60.165,"t":"2026-10-02T16:15:00Z","v":1031,"vw":60.115062},{"c":60.07,"h":60.11,"l":60.02,"n":15,"o":60.055,"t":"2026-10-02T16:30:00Z","v":1709,"vw":60.062768},{"c":60.05,"h":60.13,"l":60.045,"n":5,"o":60.13,"t":"2026-10-02T17:00:00Z","v":768,"vw":60.10846},{"c":59.98,"h":60.07,"l":59.98,"n":6,"o":60.065,"t":"2026-10-02T17:15:00Z","v":869,"vw":60.051942},{"c":59.965,"h":59.975,"l":59.965,"n":12,"o":59.975,"t":"2026-10-02T17:30:00Z","v":2300,"vw":59.974047},{"c":59.98,"h":59.98,"l":59.91,"n":8,"o":59.91,"t":"2026-10-02T17:45:00Z","v":676,"vw":59.958245},{"c":60.005,"h":60.04,"l":59.9301,"n":24,"o":59.9301,"t":"2026-10-02T18:00:00Z","v":3462,"vw":59.989018},{"c":60.075,"h":60.075,"l":60.075,"n":7,"o":60.075,"t":"2026-10-02T18:15:00Z","v":3116,"vw":60.075},{"c":60.055,"h":60.055,"l":60.055,"n":2,"o":60.055,"t":"2026-10-02T18:30:00Z","v":200,"vw":60.055},{"c":60.065,"h":60.065,"l":60.01,"n":4,"o":60.05,"t":"2026-10-02T18:45:00Z","v":385,"vw":60.03474},{"c":60.035,"h":60.035,"l":60.035,"n":3,"o":60.035,"t":"2026-10-02T19:00:00Z","v":199,"vw":60.035},{"c":60.08,"h":60.14,"l":60.065,"n":27,"o":60.11,"t":"2026-10-02T19:15:00Z","v":3472,"vw":60.108678},{"c":60.155,"h":60.2,"l":60.11,"n":49,"o":60.125,"t":"2026-10-02T19:30:00Z","v":17296,"vw":60.156712},{"c":60.165,"h":60.19,"l":60.16,"n":28,"o":60.165,"t":"2026-10-02T19:45:00Z","v":2530,"vw":60.171148},{"c":60.13,"h":60.13,"l":60.13,"n":5,"o":60.13,"t":"2026-10-02T20:00:00Z","v":385,"vw":60.13},{"c":60.76,"h":60.89,"l":60.45,"n":40,"o":60.45,"t":"2026-10-05T13:30:00Z","v":4927,"vw":60.759213},{"c":60.755,"h":60.78,"l":60.695,"n":11,"o":60.78,"t":"2026-10-05T13:45:00Z","v":993,"vw":60.718571},{"c":60.72,"h":60.72,"l":60.505,"n":7,"o":60.505,"t":"2026-10-05T14:00:00Z","v":386,"vw":60.648333},{"c":60.79,"h":60.82,"l":60.76,"n":13,"o":60.76,"t":"2026-10-05T14:15:00Z","v":1331,"vw":60.784906},{"c":60.71,"h":60.835,"l":60.64,"n":34,"o":60.835,"t":"2026-10-05T14:30:00Z","v":3261,"vw":60.747617},{"c":60.775,"h":60.775,"l":60.74,"n":15,"o":60.74,"t":"2026-10-05T14:45:00Z","v":5047,"vw":60.753827},{"c":60.81,"h":60.81,"l":60.8,"n":19,"o":60.81,"t":"2026-10-05T15:00:00Z","v":1311,"vw":60.80505},{"c":60.81,"h":60.81,"l":60.805,"n":5,"o":60.805,"t":"2026-10-05T15:15:00Z","v":328,"vw":60.806667},{"c":60.805,"h":60.805,"l":60.8,"n":25,"o":60.8,"t":"2026-10-05T15:30:00Z","v":4177,"vw":60.800379},{"c":60.81,"h":60.81,"l":60.8,"n":5,"o":60.8,"t":"2026-10-05T15:45:00Z","v":764,"vw":60.806727},{"c":60.82,"h":60.93,"l":60.8,"n":23,"o":60.82,"t":"2026-10-05T16:00:00Z","v":7223,"vw":60.876632},{"c":60.77,"h":60.77,"l":60.68,"n":38,"o":60.74,"t":"2026-10-05T16:15:00Z","v":17633,"vw":60.737666},{"c":60.7594,"h":60.78,"l":60.745,"n":12,"o":60.745,"t":"2026-10-05T16:30:00Z","v":1322,"vw":60.76026},{"c":60.83,"h":60.83,"l":60.775,"n":12,"o":60.775,"t":"2026-10-05T17:00:00Z","v":1758,"vw":60.792941},{"c":60.86,"h":60.86,"l":60.805,"n":4,"o":60.805,"t":"2026-10-05T17:15:00Z","v":251,"vw":60.8325},{"c":60.82,"h":60.82,"l":60.82,"n":6,"o":60.82,"t":"2026-10-05T17:30:00Z","v":456,"vw":60.82},{"c":60.895,"h":60.93,"l":60.87,"n":119,"o":60.87,"t":"2026-10-05T17:45:00Z","v":1267,"vw":60.889375},{"c":60.885,"h":60.94,"l":60.85,"n":27,"o":60.86,"t":"2026-10-05T18:00:00Z","v":3423,"vw":60.893415},{"c":60.93,"h":60.96,"l":60.895,"n":16,"o":60.96,"t":"2026-10-05T18:15:00Z","v":1415,"vw":60.928056},{"c":60.91,"h":60.92,"l":60.9,"n":23,"o":60.9,"t":"2026-10-05T18:30:00Z","v":4404,"vw":60.903602},{"c":60.84,"h":60.9199,"l":60.84,"n":11,"o":60.85,"t":"2026-10-05T18:45:00Z","v":532,"vw":60.869967},{"c":60.92,"h":60.92,"l":60.88,"n":7,"o":60.88,"t":"2026-10-05T19:00:00Z","v":989,"vw":60.901657},{"c":60.93,"h":60.97,"l":60.88,"n":22,"o":60.89,"t":"2026-10-05T19:15:00Z","v":2396,"vw":60.939426},{"c":60.955,"h":60.97,"l":60.91,"n":25,"o":60.92,"t":"2026-10-05T19:30:00Z","v":3099,"vw":60.936137},{"c":60.93,"h":60.96,"l":60.865,"n":95,"o":60.95,"t":"2026-10-05T19:45:00Z","v":12528,"vw":60.913965},{"c":60.945,"h":60.945,"l":60.945,"n":6,"o":60.945,"t":"2026-10-05T20:00:00Z","v":367,"vw":60.945},{"c":62.61,"h":62.61,"l":62.61,"n":5,"o":62.61,"t":"2026-10-06T12:45:00Z","v":600,"vw":62.61},{"c":61.48,"h":61.53,"l":61.095,"n":40,"o":61.19,"t":"2026-10-06T13:30:00Z","v":8384,"vw":61.249921},{"c":61.41,"h":61.5,"l":61.33,"n":33,"o":61.49,"t":"2026-10-06T13:45:00Z","v":4614,"vw":61.41068},{"c":61.22,"h":61.395,"l":61.2,"n":39,"o":61.395,"t":"2026-10-06T14:00:00Z","v":9279,"vw":61.272343},{"c":61.17,"h":61.25,"l":61.13,"n":31,"o":61.245,"t":"2026-10-06T14:15:00Z","v":4533,"vw":61.169949},{"c":61.235,"h":61.28,"l":61.04,"n":20,"o":61.04,"t":"2026-10-06T14:30:00Z","v":1965,"vw":61.146894},{"c":61.26,"h":61.26,"l":61.225,"n":6,"o":61.225,"t":"2026-10-06T14:45:00Z","v":935,"vw":61.231611},{"c":61.36,"h":61.42,"l":61.21,"n":33,"o":61.25,"t":"2026-10-06T15:00:00Z","v":4481,"vw":61.284283},{"c":61.33,"h":61.39,"l":61.27,"n":50,"o":61.36,"t":"2026-10-06T15:15:00Z","v":5283,"vw":61.34647},{"c":61.265,"h":61.265,"l":61.225,"n":9,"o":61.25,"t":"2026-10-06T15:30:00Z","v":748,"vw":61.248531},{"c":61.16,"h":61.255,"l":61.16,"n":5,"o":61.255,"t":"2026-10-06T15:45:00Z","v":1440,"vw":61.198407},{"c":61,"h":61.165,"l":61,"n":21,"o":61.165,"t":"2026-10-06T16:00:00Z","v":1798,"vw":61.032627},{"c":61.0699,"h":61.0699,"l":60.98,"n":9,"o":61,"t":"2026-10-06T16:15:00Z","v":822,"vw":61.012207},{"c":60.995,"h":61.06,"l":60.975,"n":19,"o":61.06,"t":"2026-10-06T16:45:00Z","v":1471,"vw":61.026692},{"c":60.93,"h":60.99,"l":60.9201,"n":9,"o":60.99,"t":"2026-10-06T17:00:00Z","v":3640,"vw":60.931767},{"c":61.01,"h":61.01,"l":60.955,"n":4,"o":60.955,"t":"2026-10-06T17:15:00Z","v":342,"vw":60.990427},{"c":61.08,"h":61.08,"l":61.065,"n":4,"o":61.065,"t":"2026-10-06T17:30:00Z","v":293,"vw":61.072009},{"c":61.06,"h":61.09,"l":61.06,"n":12,"o":61.085,"t":"2026-10-06T17:45:00Z","v":1158,"vw":61.08019},{"c":61.155,"h":61.155,"l":61.155,"n":3,"o":61.155,"t":"2026-10-06T18:00:00Z","v":162,"vw":61.155},{"c":61.035,"h":61.035,"l":61.01,"n":4,"o":61.01,"t":"2026-10-06T18:45:00Z","v":523,"vw":61.030211},{"c":61.095,"h":61.13,"l":61.04,"n":10,"o":61.04,"t":"2026-10-06T19:00:00Z","v":1212,"vw":61.081118},{"c":61.05,"h":61.1,"l":61.05,"n":8,"o":61.1,"t":"2026-10-06T19:15:00Z","v":336,"vw":61.066667},{"c":60.98,"h":61.05,"l":60.98,"n":14,"o":61.045,"t":"2026-10-06T19:30:00Z","v":1038,"vw":61.005928},{"c":61.01,"h":61.02,"l":60.96,"n":19,"o":60.96,"t":"2026-10-06T19:45:00Z","v":1914,"vw":60.994735},{"c":60.95,"h":60.95,"l":60.95,"n":4,"o":60.95,"t":"2026-10-06T20:00:00Z","v":518,"vw":60.95},{"c":60.95,"h":60.95,"l":60.95,"n":1,"o":60.95,"t":"2026-10-07T12:15:00Z","v":130,"vw":60.95},{"c":60.105,"h":60.13,"l":60.04,"n":27,"o":60.13,"t":"2026-10-07T13:30:00Z","v":6248,"vw":60.068278},{"c":59.86,"h":59.87,"l":59.715,"n":16,"o":59.75,"t":"2026-10-07T13:45:00Z","v":2430,"vw":59.784667},{"c":59.8,"h":59.82,"l":59.69,"n":20,"o":59.82,"t":"2026-10-07T14:00:00Z","v":1111,"vw":59.78175},{"c":59.89,"h":59.98,"l":59.72,"n":17,"o":59.72,"t":"2026-10-07T14:15:00Z","v":1164,"vw":59.869796},{"c":59.8999,"h":59.96,"l":59.8999,"n":6,"o":59.96,"t":"2026-10-07T14:45:00Z","v":268,"vw":59.9298},{"c":60.01,"h":60.03,"l":59.87,"n":77,"o":59.87,"t":"2026-10-07T15:00:00Z","v":13579,"vw":59.984891},{"c":59.97,"h":60.03,"l":59.89,"n":35,"o":60.01,"t":"2026-10-07T15:15:00Z","v":8155,"vw":60.016477},{"c":60.02,"h":60.02,"l":59.965,"n":6,"o":59.965,"t":"2026-10-07T15:30:00Z","v":2935,"vw":59.96693},{"c":60.045,"h":60.06,"l":60.04,"n":11,"o":60.04,"t":"2026-10-07T16:00:00Z","v":773,"vw":60.050178},{"c":60.05,"h":60.05,"l":60.05,"n":3,"o":60.05,"t":"2026-10-07T16:15:00Z","v":137,"vw":60.05},{"c":60.06,"h":60.06,"l":60.04,"n":7,"o":60.04,"t":"2026-10-07T16:30:00Z","v":749,"vw":60.042857},{"c":60.175,"h":60.23,"l":60.05,"n":11,"o":60.05,"t":"2026-10-07T17:00:00Z","v":1007,"vw":60.12027},{"c":60.195,"h":60.195,"l":60.195,"n":5,"o":60.195,"t":"2026-10-07T17:15:00Z","v":389,"vw":60.195},{"c":60.155,"h":60.155,"l":60.155,"n":3,"o":60.155,"t":"2026-10-07T18:00:00Z","v":210,"vw":60.155},{"c":60.24,"h":60.24,"l":60.24,"n":4,"o":60.24,"t":"2026-10-07T18:15:00Z","v":193,"vw":60.24},{"c":60.175,"h":60.175,"l":60.175,"n":5,"o":60.175,"t":"2026-10-07T18:30:00Z","v":664,"vw":60.175},{"c":60.2,"h":60.24,"l":60.14,"n":28,"o":60.14,"t":"2026-10-07T18:45:00Z","v":4918,"vw":60.213058},{"c":60.135,"h":60.24,"l":60.135,"n":19,"o":60.24,"t":"2026-10-07T19:00:00Z","v":997,"vw":60.215},{"c":60.155,"h":60.18,"l":60.125,"n":18,"o":60.17,"t":"2026-10-07T19:15:00Z","v":1722,"vw":60.165155},{"c":60.2,"h":60.2,"l":60.2,"n":2,"o":60.2,"t":"2026-10-07T19:30:00Z","v":130,"vw":60.2},{"c":60.32,"h":60.32,"l":60.225,"n":7,"o":60.225,"t":"2026-10-07T19:45:00Z","v":945,"vw":60.244045},{"c":59.77,"h":59.89,"l":59.63,"n":26,"o":59.76,"t":"2026-10-08T13:30:00Z","v":1474,"vw":59.717593},{"c":59.77,"h":59.77,"l":59.745,"n":12,"o":59.745,"t":"2026-10-08T13:45:00Z","v":862,"vw":59.75651},{"c":60.045,"h":60.045,"l":59.975,"n":10,"o":59.975,"t":"2026-10-08T14:15:00Z","v":700,"vw":60.00365},{"c":60.11,"h":60.2,"l":60.0801,"n":42,"o":60.15,"t":"2026-10-08T14:30:00Z","v":4466,"vw":60.139247},{"c":59.945,"h":60.05,"l":59.945,"n":12,"o":59.995,"t":"2026-10-08T14:45:00Z","v":2776,"vw":59.979198},{"c":59.89,"h":60.0199,"l":59.89,"n":5,"o":60.0199,"t":"2026-10-08T15:00:00Z","v":440,"vw":59.956959},{"c":59.745,"h":59.82,"l":59.745,"n":5,"o":59.79,"t":"2026-10-08T15:15:00Z","v":5663,"vw":59.749073},{"c":59.74,"h":59.79,"l":59.66,"n":12,"o":59.79,"t":"2026-10-08T15:30:00Z","v":1470,"vw":59.682127},{"c":59.73,"h":59.73,"l":59.73,"n":2,"o":59.73,"t":"2026-10-08T15:45:00Z","v":200,"vw":59.73},{"c":59.65,"h":59.65,"l":59.59,"n":5,"o":59.6201,"t":"2026-10-08T16:00:00Z","v":911,"vw":59.620078},{"c":59.94,"h":59.94,"l":59.5927,"n":7,"o":59.5927,"t":"2026-10-08T16:15:00Z","v":993,"vw":59.781603},{"c":59.68,"h":59.8599,"l":59.68,"n":18,"o":59.849,"t":"2026-10-08T16:30:00Z","v":6009,"vw":59.846053},{"c":59.045,"h":59.37,"l":59.045,"n":10,"o":59.37,"t":"2026-10-08T16:45:00Z","v":685,"vw":59.304167},{"c":59.195,"h":59.195,"l":58.91,"n":19,"o":58.985,"t":"2026-10-08T17:00:00Z","v":1911,"vw":59.00672},{"c":58.635,"h":58.635,"l":58.635,"n":3,"o":58.635,"t":"2026-10-08T17:15:00Z","v":105,"vw":58.635},{"c":58.885,"h":58.885,"l":58.82,"n":16,"o":58.82,"t":"2026-10-08T17:45:00Z","v":1622,"vw":58.841944},{"c":59.2099,"h":59.2099,"l":59.2099,"n":1,"o":59.2099,"t":"2026-10-08T18:15:00Z","v":100,"vw":59.2099},{"c":59.179,"h":59.179,"l":59.13,"n":28,"o":59.13,"t":"2026-10-08T18:30:00Z","v":5072,"vw":59.16104},{"c":58.96,"h":59,"l":58.96,"n":5,"o":59,"t":"2026-10-08T18:45:00Z","v":572,"vw":58.971979},{"c":58.815,"h":58.88,"l":58.815,"n":8,"o":58.88,"t":"2026-10-08T19:00:00Z","v":979,"vw":58.848506},{"c":58.905,"h":58.98,"l":58.79,"n":12,"o":58.79,"t":"2026-10-08T19:15:00Z","v":1084,"vw":58.870847},{"c":58.7711,"h":58.85,"l":58.7711,"n":7,"o":58.85,"t":"2026-10-08T19:30:00Z","v":299,"vw":58.800762},{"c":58.93,"h":58.96,"l":58.885,"n":23,"o":58.885,"t":"2026-10-08T19:45:00Z","v":2203,"vw":58.924646},{"c":58.92,"h":58.92,"l":58.92,"n":9,"o":58.92,"t":"2026-10-08T20:00:00Z","v":3225,"vw":58.92},{"c":59.35,"h":59.78,"l":59.35,"n":12,"o":59.78,"t":"2026-10-09T13:30:00Z","v":910,"vw":59.728379},{"c":59.31,"h":59.31,"l":59.23,"n":6,"o":59.255,"t":"2026-10-09T13:45:00Z","v":717,"vw":59.259286},{"c":59.3607,"h":59.38,"l":59.36,"n":9,"o":59.36,"t":"2026-10-09T14:00:00Z","v":635,"vw":59.367092},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-09T14:15:00Z","v":100,"vw":59.25},{"c":59.525,"h":59.525,"l":59.525,"n":2,"o":59.525,"t":"2026-10-09T14:45:00Z","v":168,"vw":59.525},{"c":59.65,"h":59.7,"l":59.595,"n":18,"o":59.66,"t":"2026-10-09T15:15:00Z","v":1862,"vw":59.633041},{"c":59.625,"h":59.625,"l":59.625,"n":2,"o":59.625,"t":"2026-10-09T15:30:00Z","v":168,"vw":59.625},{"c":59.78,"h":59.78,"l":59.67,"n":14,"o":59.67,"t":"2026-10-09T16:00:00Z","v":809,"vw":59.729286},{"c":59.8399,"h":59.8399,"l":59.74,"n":4,"o":59.74,"t":"2026-10-09T16:15:00Z","v":988,"vw":59.755198},{"c":59.8,"h":59.8,"l":59.77,"n":2,"o":59.77,"t":"2026-10-09T16:30:00Z","v":200,"vw":59.785},{"c":59.82,"h":59.82,"l":59.805,"n":2,"o":59.805,"t":"2026-10-09T16:45:00Z","v":200,"vw":59.8125},{"c":59.875,"h":59.875,"l":59.875,"n":2,"o":59.875,"t":"2026-10-09T17:15:00Z","v":113,"vw":59.875},{"c":59.94,"h":59.94,"l":59.94,"n":2,"o":59.94,"t":"2026-10-09T17:30:00Z","v":103,"vw":59.94},{"c":59.915,"h":59.915,"l":59.915,"n":3,"o":59.915,"t":"2026-10-09T18:00:00Z","v":135,"vw":59.915},{"c":59.98,"h":60,"l":59.88,"n":24,"o":59.98,"t":"2026-10-09T18:15:00Z","v":4467,"vw":59.933341},{"c":60.025,"h":60.07,"l":60,"n":25,"o":60.01,"t":"2026-10-09T18:45:00Z","v":2842,"vw":60.043389},{"c":60.04,"h":60.04,"l":60,"n":4,"o":60,"t":"2026-10-09T19:00:00Z","v":761,"vw":60.017556},{"c":60.075,"h":60.075,"l":60.01,"n":4,"o":60.07,"t":"2026-10-09T19:15:00Z","v":308,"vw":60.051667},{"c":60.06,"h":60.06,"l":60.06,"n":1,"o":60.06,"t":"2026-10-09T19:30:00Z","v":200,"vw":60.06},{"c":60.14,"h":60.2,"l":59.96,"n":13,"o":60.035,"t":"2026-10-09T19:45:00Z","v":1162,"vw":60.12482},{"c":59.905,"h":60.12,"l":59.905,"n":30,"o":60.12,"t":"2026-10-12T13:30:00Z","v":1067,"vw":60.040173},{"c":59.69,"h":59.69,"l":59.69,"n":4,"o":59.69,"t":"2026-10-12T13:45:00Z","v":117,"vw":59.69},{"c":59.67,"h":59.67,"l":59.67,"n":4,"o":59.67,"t":"2026-10-12T14:00:00Z","v":474,"vw":59.67},{"c":59.24,"h":59.29,"l":59.24,"n":16,"o":59.29,"t":"2026-10-12T14:30:00Z","v":1129,"vw":59.267778},{"c":59.29,"h":59.29,"l":59.29,"n":5,"o":59.29,"t":"2026-10-12T14:45:00Z","v":184,"vw":59.29},{"c":59.17,"h":59.2,"l":59.0315,"n":14,"o":59.1999,"t":"2026-10-12T15:15:00Z","v":2741,"vw":59.169004},{"c":59.25,"h":59.25,"l":59.25,"n":2,"o":59.25,"t":"2026-10-12T15:45:00Z","v":180,"vw":59.25},{"c":59.1191,"h":59.1191,"l":59.1191,"n":1,"o":59.1191,"t":"2026-10-12T16:30:00Z","v":300,"vw":59.1191},{"c":59.145,"h":59.145,"l":59.145,"n":2,"o":59.145,"t":"2026-10-12T16:45:00Z","v":101,"vw":59.145},{"c":59.07,"h":59.07,"l":59,"n":18,"o":59,"t":"2026-10-12T17:00:00Z","v":730,"vw":59.014286},{"c":59.055,"h":59.055,"l":59.055,"n":1,"o":59.055,"t":"2026-10-12T17:15:00Z","v":100,"vw":59.055},{"c":59.075,"h":59.075,"l":59.075,"n":2,"o":59.075,"t":"2026-10-12T18:00:00Z","v":339,"vw":59.075},{"c":59.0065,"h":59.0065,"l":59.0065,"n":2,"o":59.0065,"t":"2026-10-12T18:15:00Z","v":655,"vw":59.0065},{"c":59,"h":59,"l":59,"n":3,"o":59,"t":"2026-10-12T18:30:00Z","v":509,"vw":59},{"c":58.9501,"h":58.9501,"l":58.9501,"n":2,"o":58.9501,"t":"2026-10-12T19:00:00Z","v":601,"vw":58.9501},{"c":59.1,"h":59.1,"l":58.9401,"n":11,"o":59.015,"t":"2026-10-12T19:15:00Z","v":1028,"vw":59.01151},{"c":59.12,"h":59.12,"l":59.12,"n":2,"o":59.12,"t":"2026-10-12T19:30:00Z","v":501,"vw":59.12},{"c":59.155,"h":59.155,"l":59.155,"n":2,"o":59.155,"t":"2026-10-12T19:45:00Z","v":117,"vw":59.155},{"c":59.12,"h":59.12,"l":59.12,"n":6,"o":59.12,"t":"2026-10-12T20:00:00Z","v":1004,"vw":59.12},{"c":58.52,"h":58.52,"l":58.024,"n":45,"o":58.15,"t":"2026-10-13T13:30:00Z","v":7118,"vw":58.144303},{"c":58.865,"h":58.9,"l":58.82,"n":4,"o":58.82,"t":"2026-10-13T13:45:00Z","v":1606,"vw":58.848893},{"c":58.82,"h":58.82,"l":58.82,"n":3,"o":58.82,"t":"2026-10-13T14:15:00Z","v":171,"vw":58.82},{"c":58.8087,"h":58.8087,"l":58.8087,"n":2,"o":58.8087,"t":"2026-10-13T14:30:00Z","v":540,"vw":58.8087},{"c":58.595,"h":58.595,"l":58.57,"n":4,"o":58.57,"t":"2026-10-13T14:45:00Z","v":1468,"vw":58.577947},{"c":58.585,"h":58.6585,"l":58.53,"n":8,"o":58.6,"t":"2026-10-13T15:00:00Z","v":2321,"vw":58.587283},{"c":58.605,"h":58.645,"l":58.605,"n":4,"o":58.645,"t":"2026-10-13T15:15:00Z","v":620,"vw":58.612638},{"c":58.61,"h":58.61,"l":58.61,"n":1,"o":58.61,"t":"2026-10-13T15:30:00Z","v":200,"vw":58.61},{"c":58.715,"h":58.715,"l":58.715,"n":3,"o":58.715,"t":"2026-10-13T15:45:00Z","v":1489,"vw":58.715},{"c":58.78,"h":58.78,"l":58.78,"n":3,"o":58.78,"t":"2026-10-13T17:15:00Z","v":341,"vw":58.78},{"c":58.73,"h":58.73,"l":58.73,"n":1,"o":58.73,"t":"2026-10-13T17:30:00Z","v":111,"vw":58.73},{"c":58.99,"h":58.99,"l":58.925,"n":3,"o":58.925,"t":"2026-10-13T18:00:00Z","v":291,"vw":58.9575},{"c":58.885,"h":58.9101,"l":58.885,"n":7,"o":58.9101,"t":"2026-10-13T18:30:00Z","v":771,"vw":58.891202},{"c":58.8696,"h":58.92,"l":58.8696,"n":4,"o":58.885,"t":"2026-10-13T18:45:00Z","v":423,"vw":58.88605},{"c":58.895,"h":58.895,"l":58.8401,"n":6,"o":58.8401,"t":"2026-10-13T19:00:00Z","v":1272,"vw":58.858357},{"c":58.885,"h":58.885,"l":58.885,"n":5,"o":58.885,"t":"2026-10-13T19:15:00Z","v":233,"vw":58.885},{"c":58.94,"h":58.94,"l":58.93,"n":5,"o":58.93,"t":"2026-10-13T19:30:00Z","v":572,"vw":58.934},{"c":59.005,"h":59.005,"l":58.96,"n":5,"o":58.96,"t":"2026-10-13T19:45:00Z","v":560,"vw":58.988421},{"c":58.225,"h":58.235,"l":57.93,"n":38,"o":58.17,"t":"2026-10-14T13:30:00Z","v":5529,"vw":58.121321},{"c":58.19,"h":58.19,"l":58.19,"n":1,"o":58.19,"t":"2026-10-14T13:45:00Z","v":100,"vw":58.19},{"c":57.965,"h":58.085,"l":57.965,"n":8,"o":58.085,"t":"2026-10-14T14:00:00Z","v":377,"vw":58.035207},{"c":58.05,"h":58.05,"l":58.05,"n":4,"o":58.05,"t":"2026-10-14T14:15:00Z","v":278,"vw":58.05},{"c":57.945,"h":57.945,"l":57.935,"n":8,"o":57.935,"t":"2026-10-14T14:30:00Z","v":544,"vw":57.937247},{"c":57.75,"h":57.75,"l":57.705,"n":7,"o":57.705,"t":"2026-10-14T14:45:00Z","v":810,"vw":57.72099},{"c":57.43,"h":57.69,"l":57.42,"n":23,"o":57.69,"t":"2026-10-14T15:00:00Z","v":6901,"vw":57.465637},{"c":57.45,"h":57.59,"l":57.45,"n":11,"o":57.5599,"t":"2026-10-14T15:15:00Z","v":1805,"vw":57.555203},{"c":57.1301,"h":57.175,"l":57.1301,"n":11,"o":57.1301,"t":"2026-10-14T15:30:00Z","v":3589,"vw":57.151297},{"c":57.26,"h":57.26,"l":57.26,"n":6,"o":57.26,"t":"2026-10-14T15:45:00Z","v":251,"vw":57.26},{"c":57.06,"h":57.26,"l":57.06,"n":11,"o":57.26,"t":"2026-10-14T16:00:00Z","v":1661,"vw":57.16107},{"c":57,"h":57.05,"l":57,"n":7,"o":57.05,"t":"2026-10-14T16:15:00Z","v":398,"vw":57.024272},{"c":57.11,"h":57.11,"l":56.86,"n":29,"o":56.8686,"t":"2026-10-14T16:30:00Z","v":2553,"vw":57.017086},{"c":57.1,"h":57.14,"l":57.1,"n":9,"o":57.11,"t":"2026-10-14T16:45:00Z","v":493,"vw":57.120664},{"c":56.975,"h":57.075,"l":56.975,"n":11,"o":57.075,"t":"2026-10-14T17:00:00Z","v":398,"vw":57.024667},{"c":56.88,"h":56.88,"l":56.88,"n":6,"o":56.88,"t":"2026-10-14T17:15:00Z","v":210,"vw":56.88},{"c":56.66,"h":56.8225,"l":56.66,"n":4,"o":56.8225,"t":"2026-10-14T17:30:00Z","v":977,"vw":56.718504},{"c":56.65,"h":56.69,"l":56.6,"n":67,"o":56.658,"t":"2026-10-14T17:45:00Z","v":1611,"vw":56.649916},{"c":56.67,"h":56.67,"l":56.55,"n":9,"o":56.55,"t":"2026-10-14T18:00:00Z","v":688,"vw":56.61507},{"c":56.575,"h":56.61,"l":56.575,"n":13,"o":56.61,"t":"2026-10-14T18:30:00Z","v":2033,"vw":56.577473},{"c":56.6,"h":56.6,"l":56.52,"n":11,"o":56.52,"t":"2026-10-14T18:45:00Z","v":611,"vw":56.557},{"c":56.505,"h":56.54,"l":56.46,"n":18,"o":56.515,"t":"2026-10-14T19:00:00Z","v":1606,"vw":56.513077},{"c":56.63,"h":56.66,"l":56.49,"n":8,"o":56.49,"t":"2026-10-14T19:15:00Z","v":1547,"vw":56.622667},{"c":56.63,"h":56.63,"l":56.63,"n":5,"o":56.63,"t":"2026-10-14T19:30:00Z","v":152,"vw":56.63},{"c":56.53,"h":56.54,"l":56.52,"n":7,"o":56.54,"t":"2026-10-14T19:45:00Z","v":459,"vw":56.53},{"c":55.08,"h":55.08,"l":55.08,"n":4,"o":55.08,"t":"2026-10-15T13:15:00Z","v":302,"vw":55.08},{"c":54.985,"h":54.985,"l":54.39,"n":56,"o":54.69,"t":"2026-10-15T13:30:00Z","v":9150,"vw":54.633066},{"c":54.365,"h":54.83,"l":54.145,"n":22,"o":54.83,"t":"2026-10-15T13:45:00Z","v":2704,"vw":54.37313},{"c":54.65,"h":54.76,"l":54.59,"n":20,"o":54.59,"t":"2026-10-15T14:00:00Z","v":1489,"vw":54.661136},{"c":54.715,"h":54.72,"l":54.555,"n":19,"o":54.615,"t":"2026-10-15T14:15:00Z","v":5613,"vw":54.669423},{"c":55.21,"h":55.21,"l":54.95,"n":30,"o":54.965,"t":"2026-10-15T14:45:00Z","v":2732,"vw":55.003155},{"c":55.2201,"h":55.245,"l":55.2,"n":5,"o":55.245,"t":"2026-10-15T15:00:00Z","v":1523,"vw":55.220356},{"c":55.4399,"h":55.44,"l":55.32,"n":22,"o":55.32,"t":"2026-10-15T15:15:00Z","v":1999,"vw":55.38817},{"c":55.3,"h":55.325,"l":55.235,"n":4,"o":55.255,"t":"2026-10-15T15:30:00Z","v":625,"vw":55.2662},{"c":55.39,"h":55.39,"l":55.29,"n":11,"o":55.29,"t":"2026-10-15T15:45:00Z","v":632,"vw":55.36434},{"c":55.1,"h":55.2,"l":55.1,"n":5,"o":55.2,"t":"2026-10-15T16:15:00Z","v":365,"vw":55.145311},{"c":55.26,"h":55.26,"l":55.26,"n":1,"o":55.26,"t":"2026-10-15T16:30:00Z","v":100,"vw":55.26},{"c":55.2,"h":55.2419,"l":55.125,"n":12,"o":55.2419,"t":"2026-10-15T16:45:00Z","v":964,"vw":55.177612},{"c":55.445,"h":55.445,"l":55.445,"n":1,"o":55.445,"t":"2026-10-15T17:30:00Z","v":150,"vw":55.445},{"c":55.51,"h":55.53,"l":55.41,"n":10,"o":55.53,"t":"2026-10-15T17:45:00Z","v":2626,"vw":55.439845},{"c":55.315,"h":55.315,"l":55.315,"n":1,"o":55.315,"t":"2026-10-15T18:00:00Z","v":230,"vw":55.315},{"c":55.66,"h":55.6899,"l":55.645,"n":4,"o":55.6899,"t":"2026-10-15T19:00:00Z","v":1129,"vw":55.675317},{"c":55.8216,"h":55.8899,"l":55.8216,"n":3,"o":55.8899,"t":"2026-10-15T19:15:00Z","v":423,"vw":55.837785},{"c":55.89,"h":55.89,"l":55.78,"n":11,"o":55.78,"t":"2026-10-15T19:30:00Z","v":1200,"vw":55.85814},{"c":55.88,"h":55.89,"l":55.865,"n":11,"o":55.88,"t":"2026-10-15T19:45:00Z","v":1084,"vw":55.876478},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-10-15T23:30:00Z","v":100,"vw":55.93},{"c":55.95,"h":55.95,"l":55.95,"n":1,"o":55.95,"t":"2026-10-15T23:45:00Z","v":190,"vw":55.95},{"c":54.68,"h":55.68,"l":54.68,"n":20,"o":55.68,"t":"2026-10-16T13:30:00Z","v":1021,"vw":55.262155},{"c":54.47,"h":54.59,"l":54.425,"n":27,"o":54.59,"t":"2026-10-16T13:45:00Z","v":1356,"vw":54.49556},{"c":54.52,"h":54.52,"l":54.39,"n":7,"o":54.39,"t":"2026-10-16T14:00:00Z","v":643,"vw":54.440467},{"c":54.3,"h":54.565,"l":54.3,"n":13,"o":54.56,"t":"2026-10-16T14:15:00Z","v":1125,"vw":54.499613},{"c":54.555,"h":54.6,"l":54.555,"n":19,"o":54.6,"t":"2026-10-16T14:30:00Z","v":2206,"vw":54.593219},{"c":54.4001,"h":54.7,"l":54.4001,"n":10,"o":54.7,"t":"2026-10-16T14:45:00Z","v":702,"vw":54.641955},{"c":53.985,"h":54.2,"l":53.885,"n":25,"o":54.2,"t":"2026-10-16T15:00:00Z","v":5010,"vw":53.977226},{"c":53.9,"h":54.07,"l":53.9,"n":19,"o":53.995,"t":"2026-10-16T15:15:00Z","v":1194,"vw":53.97104},{"c":54,"h":54.0137,"l":53.88,"n":13,"o":53.88,"t":"2026-10-16T15:30:00Z","v":5276,"vw":53.951777},{"c":53.75,"h":54.07,"l":53.75,"n":12,"o":54.06,"t":"2026-10-16T15:45:00Z","v":2009,"vw":53.975067},{"c":53.71,"h":53.71,"l":53.71,"n":4,"o":53.71,"t":"2026-10-16T16:00:00Z","v":130,"vw":53.71},{"c":53.795,"h":53.87,"l":53.795,"n":7,"o":53.87,"t":"2026-10-16T16:30:00Z","v":492,"vw":53.812629},{"c":53.8139,"h":53.88,"l":53.8139,"n":4,"o":53.88,"t":"2026-10-16T16:45:00Z","v":426,"vw":53.856822},{"c":53.42,"h":53.72,"l":53.42,"n":33,"o":53.72,"t":"2026-10-16T17:00:00Z","v":2626,"vw":53.501483},{"c":53.245,"h":53.4,"l":53.245,"n":8,"o":53.29,"t":"2026-10-16T17:15:00Z","v":433,"vw":53.304611},{"c":53.415,"h":53.415,"l":53.37,"n":7,"o":53.37,"t":"2026-10-16T17:30:00Z","v":353,"vw":53.395788},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-16T17:45:00Z","v":100,"vw":53.3},{"c":53.41,"h":53.41,"l":53.225,"n":5,"o":53.225,"t":"2026-10-16T18:00:00Z","v":228,"vw":53.3175},{"c":53.28,"h":53.32,"l":53.22,"n":28,"o":53.32,"t":"2026-10-16T18:15:00Z","v":18226,"vw":53.226371},{"c":53.21,"h":53.32,"l":53.21,"n":12,"o":53.32,"t":"2026-10-16T18:30:00Z","v":688,"vw":53.237},{"c":53.055,"h":53.19,"l":53.055,"n":24,"o":53.19,"t":"2026-10-16T18:45:00Z","v":4220,"vw":53.087372},{"c":53.23,"h":53.23,"l":52.92,"n":16,"o":52.92,"t":"2026-10-16T19:00:00Z","v":829,"vw":53.073437},{"c":53.25,"h":53.295,"l":53.125,"n":11,"o":53.2,"t":"2026-10-16T19:15:00Z","v":978,"vw":53.242282},{"c":53.165,"h":53.19,"l":53.13,"n":17,"o":53.19,"t":"2026-10-16T19:30:00Z","v":931,"vw":53.164794},{"c":53.08,"h":53.08,"l":53.01,"n":7,"o":53.01,"t":"2026-10-16T19:45:00Z","v":1135,"vw":53.016364},{"c":54.42,"h":54.43,"l":54.39,"n":4,"o":54.39,"t":"2026-10-19T13:15:00Z","v":690,"vw":54.413333},{"c":54.27,"h":54.52,"l":54.27,"n":37,"o":54.37,"t":"2026-10-19T13:30:00Z","v":7540,"vw":54.378276},{"c":54.0601,"h":54.23,"l":54.0601,"n":14,"o":54.19,"t":"2026-10-19T13:45:00Z","v":816,"vw":54.171248},{"c":54.1273,"h":54.1273,"l":54.053,"n":17,"o":54.053,"t":"2026-10-19T14:00:00Z","v":1059,"vw":54.080313},{"c":54.5,"h":54.5699,"l":54.395,"n":16,"o":54.395,"t":"2026-10-19T14:15:00Z","v":1871,"vw":54.503261},{"c":54.62,"h":54.67,"l":54.62,"n":11,"o":54.65,"t":"2026-10-19T14:45:00Z","v":1617,"vw":54.642958},{"c":54.705,"h":54.705,"l":54.65,"n":10,"o":54.65,"t":"2026-10-19T15:00:00Z","v":1936,"vw":54.688363},{"c":54.7,"h":54.7,"l":54.7,"n":2,"o":54.7,"t":"2026-10-19T15:15:00Z","v":101,"vw":54.7},{"c":54.96,"h":54.97,"l":54.96,"n":6,"o":54.97,"t":"2026-10-19T15:30:00Z","v":306,"vw":54.966601},{"c":55.055,"h":55.055,"l":54.97,"n":9,"o":55.04,"t":"2026-10-19T15:45:00Z","v":823,"vw":55.021428},{"c":54.865,"h":54.89,"l":54.865,"n":6,"o":54.89,"t":"2026-10-19T16:00:00Z","v":438,"vw":54.8775},{"c":54.83,"h":54.9071,"l":54.83,"n":4,"o":54.9071,"t":"2026-10-19T16:15:00Z","v":760,"vw":54.862132},{"c":54.49,"h":54.49,"l":54.49,"n":3,"o":54.49,"t":"2026-10-19T16:45:00Z","v":918,"vw":54.49},{"c":54.55,"h":54.6,"l":54.55,"n":5,"o":54.6,"t":"2026-10-19T17:00:00Z","v":401,"vw":54.57701},{"c":54.55,"h":54.55,"l":54.5,"n":4,"o":54.5,"t":"2026-10-19T17:15:00Z","v":519,"vw":54.535493},{"c":54.495,"h":54.504,"l":54.45,"n":14,"o":54.504,"t":"2026-10-19T17:30:00Z","v":1213,"vw":54.469176},{"c":54.365,"h":54.365,"l":54.3101,"n":3,"o":54.3101,"t":"2026-10-19T17:45:00Z","v":910,"vw":54.337822},{"c":54.35,"h":54.42,"l":54.35,"n":5,"o":54.42,"t":"2026-10-19T18:45:00Z","v":594,"vw":54.379223},{"c":54.47,"h":54.5,"l":54.44,"n":8,"o":54.44,"t":"2026-10-19T19:15:00Z","v":539,"vw":54.464},{"c":54.53,"h":54.62,"l":54.53,"n":11,"o":54.54,"t":"2026-10-19T19:30:00Z","v":1501,"vw":54.543526},{"c":54.34,"h":54.385,"l":54.325,"n":15,"o":54.385,"t":"2026-10-19T19:45:00Z","v":2251,"vw":54.359217},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-10-19T20:00:00Z","v":100,"vw":54.36},{"c":53.37,"h":53.9,"l":53.37,"n":50,"o":53.9,"t":"2026-10-20T13:30:00Z","v":3838,"vw":53.658363},{"c":53.71,"h":53.71,"l":53.35,"n":4,"o":53.35,"t":"2026-10-20T13:45:00Z","v":538,"vw":53.420764},{"c":54.24,"h":54.24,"l":54.01,"n":5,"o":54.01,"t":"2026-10-20T14:00:00Z","v":1684,"vw":54.061587},{"c":54.71,"h":54.71,"l":54.71,"n":1,"o":54.71,"t":"2026-10-20T14:30:00Z","v":2700,"vw":54.71},{"c":54.73,"h":54.73,"l":54.73,"n":2,"o":54.73,"t":"2026-10-20T14:45:00Z","v":1500,"vw":54.73},{"c":54.435,"h":54.53,"l":54.43,"n":10,"o":54.53,"t":"2026-10-20T15:15:00Z","v":7420,"vw":54.437521},{"c":54.43,"h":54.53,"l":54.34,"n":6,"o":54.34,"t":"2026-10-20T15:30:00Z","v":818,"vw":54.432469},{"c":54.4208,"h":54.43,"l":54.4208,"n":3,"o":54.43,"t":"2026-10-20T15:45:00Z","v":201,"vw":54.4254},{"c":54.53,"h":54.53,"l":54.53,"n":1,"o":54.53,"t":"2026-10-20T16:00:00Z","v":100,"vw":54.53},{"c":54.48,"h":54.48,"l":54.46,"n":6,"o":54.46,"t":"2026-10-20T16:15:00Z","v":334,"vw":54.47},{"c":54.41,"h":54.5,"l":54.4,"n":4,"o":54.5,"t":"2026-10-20T16:45:00Z","v":455,"vw":54.446667},{"c":54.4174,"h":54.425,"l":54.39,"n":5,"o":54.39,"t":"2026-10-20T17:00:00Z","v":683,"vw":54.414021},{"c":54.51,"h":54.51,"l":54.46,"n":3,"o":54.46,"t":"2026-10-20T17:15:00Z","v":1100,"vw":54.501818},{"c":54.6199,"h":54.6199,"l":54.53,"n":6,"o":54.53,"t":"2026-10-20T17:45:00Z","v":541,"vw":54.589515},{"c":54.561,"h":54.585,"l":54.561,"n":4,"o":54.585,"t":"2026-10-20T18:00:00Z","v":1002,"vw":54.573},{"c":54.45,"h":54.45,"l":54.45,"n":4,"o":54.45,"t":"2026-10-20T18:30:00Z","v":107,"vw":54.45},{"c":54.47,"h":54.51,"l":54.46,"n":4,"o":54.46,"t":"2026-10-20T19:00:00Z","v":836,"vw":54.472275},{"c":54.36,"h":54.4,"l":54.34,"n":8,"o":54.4,"t":"2026-10-20T19:15:00Z","v":927,"vw":54.354857},{"c":54.38,"h":54.38,"l":54.38,"n":3,"o":54.38,"t":"2026-10-20T19:30:00Z","v":200,"vw":54.38},{"c":54.32,"h":54.32,"l":54.32,"n":3,"o":54.32,"t":"2026-10-20T19:45:00Z","v":300,"vw":54.32},{"c":54.29,"h":54.29,"l":54.29,"n":4,"o":54.29,"t":"2026-10-20T20:00:00Z","v":103,"vw":54.29},{"c":54.98,"h":54.98,"l":54.94,"n":7,"o":54.94,"t":"2026-10-21T13:30:00Z","v":304,"vw":54.953333},{"c":54.985,"h":54.985,"l":54.985,"n":1,"o":54.985,"t":"2026-10-21T13:45:00Z","v":200,"vw":54.985},{"c":54.82,"h":55.2099,"l":54.82,"n":108,"o":55.05,"t":"2026-10-21T14:00:00Z","v":22021,"vw":55.011539},{"c":55.165,"h":55.165,"l":55.165,"n":5,"o":55.165,"t":"2026-10-21T14:15:00Z","v":508,"vw":55.165},{"c":55.2446,"h":55.34,"l":55.17,"n":8,"o":55.34,"t":"2026-10-21T14:30:00Z","v":633,"vw":55.262146},{"c":55.34,"h":55.38,"l":55.34,"n":14,"o":55.34,"t":"2026-10-21T15:00:00Z","v":1567,"vw":55.350464},{"c":55.345,"h":55.345,"l":55.33,"n":2,"o":55.33,"t":"2026-10-21T15:15:00Z","v":2359,"vw":55.332283},{"c":55.53,"h":55.58,"l":55.5063,"n":10,"o":55.5572,"t":"2026-10-21T15:30:00Z","v":846,"vw":55.550633},{"c":55.635,"h":55.6399,"l":55.56,"n":8,"o":55.6399,"t":"2026-10-21T15:45:00Z","v":437,"vw":55.611633},{"c":55.57,"h":55.57,"l":55.54,"n":4,"o":55.54,"t":"2026-10-21T16:00:00Z","v":236,"vw":55.552821},{"c":55.59,"h":55.59,"l":55.59,"n":4,"o":55.59,"t":"2026-10-21T16:15:00Z","v":461,"vw":55.59},{"c":55.61,"h":55.61,"l":55.61,"n":3,"o":55.61,"t":"2026-10-21T16:30:00Z","v":160,"vw":55.61},{"c":55.68,"h":55.6801,"l":55.67,"n":10,"o":55.68,"t":"2026-10-21T16:45:00Z","v":3584,"vw":55.672753},{"c":55.695,"h":55.695,"l":55.69,"n":5,"o":55.69,"t":"2026-10-21T17:00:00Z","v":489,"vw":55.691235},{"c":55.79,"h":55.79,"l":55.79,"n":4,"o":55.79,"t":"2026-10-21T17:15:00Z","v":615,"vw":55.79},{"c":55.76,"h":55.76,"l":55.76,"n":4,"o":55.76,"t":"2026-10-21T17:30:00Z","v":381,"vw":55.76},{"c":55.715,"h":55.715,"l":55.715,"n":1,"o":55.715,"t":"2026-10-21T18:30:00Z","v":185,"vw":55.715},{"c":55.53,"h":55.55,"l":55.53,"n":7,"o":55.55,"t":"2026-10-21T18:45:00Z","v":740,"vw":55.535714},{"c":55.22,"h":55.24,"l":55.22,"n":6,"o":55.24,"t":"2026-10-21T19:00:00Z","v":698,"vw":55.228621},{"c":55.4,"h":55.4,"l":55.4,"n":3,"o":55.4,"t":"2026-10-21T19:15:00Z","v":250,"vw":55.4},{"c":55.49,"h":55.49,"l":55.49,"n":2,"o":55.49,"t":"2026-10-21T19:30:00Z","v":112,"vw":55.49},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-21T20:15:00Z","v":464,"vw":56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7679201779589161,"strike":63.28319288164336,"iv":0.45981490522757956,"gamma":0.03831624710844423,"theta":-0.03601466551348611,"vega":0.044527839759593874,"rho":0.008092630032644484,"breakevenPct":14.376987606432628},{"delta":0.25,"premium":0.8586262149786117,"strike":60.86198056034221,"iv":0.38268869179792225,"gamma":0.052333453791028516,"theta":-0.0343659169491753,"vega":0.05048730706870143,"rho":0.010158396679948821,"breakevenPct":10.215369241644334},{"delta":0.3,"premium":0.9520568967620234,"strike":59.367089651807625,"iv":0.33201276648235695,"gamma":0.06620486580728283,"theta":-0.032928234077958106,"vega":0.055159064908153664,"rho":0.012222905214511274,"breakevenPct":7.712761693874374},{"delta":0.35,"premium":1.0630395861995892,"strike":58.295683310403284,"iv":0.297659213761832,"gamma":0.07831280634223348,"theta":-0.03195155353194038,"vega":0.05879929344953374,"rho":0.01428865263235211,"breakevenPct":5.997719458219423},{"delta":0.4,"premium":1.1829725545649572,"strike":57.525871116771675,"iv":0.273464138484548,"gamma":0.08883309513792553,"theta":-0.030981758967836746,"vega":0.06119866581140885,"rho":0.01636084916195929,"breakevenPct":4.837220841672555},{"delta":0.45,"premium":1.3266835926732246,"strike":56.870791018316936,"iv":0.25625789364229556,"gamma":0.09688261023171643,"theta":-0.03020988634965567,"vega":0.06271210077487167,"rho":0.018450832525594242,"breakevenPct":3.924061805339574},{"delta":0.5,"premium":1.540112763829337,"strike":56.33721809042666,"iv":0.2538939882242223,"gamma":0.09867022651130196,"theta":-0.030265103047170578,"vega":0.0627659605941905,"rho":0.02058770989627193,"breakevenPct":3.352376525457129},{"delta":0.55,"premium":1.7774291497975714,"strike":55.81376518218623,"iv":0.2523441295546559,"gamma":0.09888744939271255,"theta":-0.03013238866396761,"vega":0.06220404858299594,"rho":0.02268935515728645,"breakevenPct":2.8414184499710773},{"delta":0.6,"premium":2.055769230769231,"strike":55.30769230769231,"iv":0.2521923076923077,"gamma":0.0964076923076923,"theta":-0.029676923076923076,"vega":0.06058461538461538,"rho":0.024730493099531597,"breakevenPct":2.4347527472527473},{"delta":0.65,"premium":2.353004179728318,"strike":54.79519331243469,"iv":0.251137408568443,"gamma":0.09293385579937304,"theta":-0.028806060606060602,"vega":0.05816635318704284,"rho":0.026765120392644143,"breakevenPct":2.050352664576805},{"delta":0.7,"premium":2.6795454545454542,"strike":54.27272727272727,"iv":0.2486818181818182,"gamma":0.08791818181818181,"theta":-0.02729090909090909,"vega":0.05450909090909091,"rho":0.02878964953608162,"breakevenPct":1.7004870129870158},{"delta":0.75,"premium":3.034048404840484,"strike":53.73707370737073,"iv":0.2446918591859186,"gamma":0.08148756875687568,"theta":-0.02521166116611661,"vega":0.04978668866886688,"rho":0.0308050736853401,"breakevenPct":1.3770037718057524},{"delta":0.8,"premium":3.4190869086908697,"strike":53.18701870187019,"iv":0.23902629262926292,"gamma":0.0735117711771177,"theta":-0.022516391639163913,"vega":0.04390110011001099,"rho":0.03281055472380059,"breakevenPct":1.082331447430453},{"delta":0.85,"premium":3.6979310344827585,"strike":52.772413793103446,"iv":0.21873379310344826,"gamma":0.06231103448275861,"theta":-0.01870965517241379,"vega":0.035345517241379305,"rho":0.034939401899340194,"breakevenPct":0.8399014778325095},{"delta":0.9,"premium":3.9220689655172416,"strike":52.42758620689655,"iv":0.1909062068965517,"gamma":0.04944896551724136,"theta":-0.014330344827586201,"vega":0.025414482758620675,"rho":0.03713180132731451,"breakevenPct":0.6243842364532024}],"put":[{"delta":0.1,"premium":0.7488815242584878,"strike":41.95526097033951,"iv":0.890992284198782,"gamma":0.012382828513885868,"theta":-0.041433393213599394,"vega":0.027919940230449466,"rho":-0.005250963955818505,"breakevenPct":26.417179560569604},{"delta":0.15,"premium":0.8281403243881326,"strike":47.56280648776265,"iv":0.6187050909595505,"gamma":0.02372185606376169,"theta":-0.037753455350713054,"vega":0.037075016270250095,"rho":-0.00768714450964242,"breakevenPct":16.545238993974074},{"delta":0.2,"premium":0.933245866532837,"strike":50.443278220437826,"iv":0.49188980658723336,"gamma":0.03584101024627159,"theta":-0.035599989497223594,"vega":0.04449665678476143,"rho":-0.010151763645337646,"breakevenPct":11.589227939455375},{"delta":0.25,"premium":1.0658499630090388,"strike":52.18300073981922,"iv":0.4240426247884502,"gamma":0.04741799361345196,"theta":-0.03455175682348757,"vega":0.05045679265123382,"rho":-0.012630874151100051,"breakevenPct":8.71937361283896},{"delta":0.3,"premium":1.1690199335548173,"strike":53.48006644518272,"iv":0.3670835548172757,"gamma":0.05982043189368771,"theta":-0.03265614617940199,"vega":0.05470033222591362,"rho":-0.015071134964162541,"breakevenPct":6.587416943521596},{"delta":0.35,"premium":1.4246194824961946,"strike":54.28462709284627,"iv":0.36115220700152206,"gamma":0.06479391171993912,"theta":-0.03405616438356164,"vega":0.05832465753424657,"rho":-0.017567142124582623,"breakevenPct":5.607129267232009},{"delta":0.4,"premium":1.6962765957446808,"strike":55.04255319148936,"iv":0.3552042553191489,"gamma":0.06885106382978723,"theta":-0.03475106382978724,"vega":0.06098085106382979,"rho":-0.020068777329487697,"breakevenPct":4.738791793313065},{"delta":0.45,"premium":2.050886524822695,"strike":55.75177304964539,"iv":0.35860851063829785,"gamma":0.06970212765957447,"theta":-0.03560212765957447,"vega":0.06232836879432624,"rho":-0.022613503292731048,"breakevenPct":4.105559777102326},{"delta":0.5,"premium":2.463461538461538,"strike":56.48076923076923,"iv":0.3643192307692308,"gamma":0.06913461538461539,"theta":-0.036140384615384616,"vega":0.06275192307692308,"rho":-0.02519059288534327,"breakevenPct":3.5405219780219745},{"delta":0.55,"premium":2.938536585365854,"strike":57.24227642276423,"iv":0.3719134959349593,"gamma":0.06730357723577235,"theta":-0.03632731707317073,"vega":0.06231235772357724,"rho":-0.02780737158238245,"breakevenPct":3.0290360046457603},{"delta":0.6,"premium":3.505060728744939,"strike":58.068825910931174,"iv":0.3819898785425101,"gamma":0.06408016194331985,"theta":-0.03612753036437247,"vega":0.06093481781376518,"rho":-0.03048930440065008,"breakevenPct":2.5647050318102997},{"delta":0.65,"premium":4.310728744939271,"strike":59.08097165991903,"iv":0.40407489878542513,"gamma":0.058043724696356276,"theta":-0.036329959514170035,"vega":0.058424696356275306,"rho":-0.033343526935151684,"breakevenPct":2.195994794679005},{"delta":0.7,"premium":5.129780564263322,"strike":60.14420062695925,"iv":0.4146520376175548,"gamma":0.053134796238244526,"theta":-0.03444326018808777,"vega":0.05489623824451411,"rho":-0.03622033765538263,"breakevenPct":1.759964173757277},{"delta":0.75,"premium":6.627046263345197,"strike":61.80782918149466,"iv":0.457926334519573,"gamma":0.04396085409252668,"theta":-0.03437686832740213,"vega":0.05015729537366547,"rho":-0.03961446030525898,"breakevenPct":1.4628876461616627},{"delta":0.8,"premium":9.104054054054062,"strike":64.43243243243244,"iv":0.5305864864864869,"gamma":0.03352972972972971,"theta":-0.03464054054054057,"vega":0.04418378378378378,"rho":-0.043794221115795874,"breakevenPct":1.199324324324326}]},"raw":{"call":[{"delta":0.2,"premium":0.7679201779589161,"strike":63.28319288164336,"iv":0.45981490522757956,"gamma":0.03831624710844423,"theta":-0.03601466551348611,"vega":0.044527839759593874,"rho":0.008092630032644484,"breakevenPct":14.376987606432628},{"delta":0.25,"premium":0.8586262149786117,"strike":60.86198056034221,"iv":0.38268869179792225,"gamma":0.052333453791028516,"theta":-0.0343659169491753,"vega":0.05048730706870143,"rho":0.010158396679948821,"breakevenPct":10.215369241644334},{"delta":0.3,"premium":0.9520568967620234,"strike":59.367089651807625,"iv":0.33201276648235695,"gamma":0.06620486580728283,"theta":-0.032928234077958106,"vega":0.055159064908153664,"rho":0.012222905214511274,"breakevenPct":7.712761693874374},{"delta":0.35,"premium":1.0630395861995892,"strike":58.295683310403284,"iv":0.297659213761832,"gamma":0.07831280634223348,"theta":-0.03195155353194038,"vega":0.05879929344953374,"rho":0.01428865263235211,"breakevenPct":5.997719458219423},{"delta":0.4,"premium":1.1829725545649572,"strike":57.525871116771675,"iv":0.273464138484548,"gamma":0.08883309513792553,"theta":-0.030981758967836746,"vega":0.06119866581140885,"rho":0.01636084916195929,"breakevenPct":4.837220841672555},{"delta":0.45,"premium":1.3266835926732246,"strike":56.870791018316936,"iv":0.25625789364229556,"gamma":0.09688261023171643,"theta":-0.03020988634965567,"vega":0.06271210077487167,"rho":0.018450832525594242,"breakevenPct":3.924061805339574},{"delta":0.5,"premium":1.540112763829337,"strike":56.33721809042666,"iv":0.2538939882242223,"gamma":0.09867022651130196,"theta":-0.030265103047170578,"vega":0.0627659605941905,"rho":0.02058770989627193,"breakevenPct":3.352376525457129},{"delta":0.55,"premium":1.7774291497975714,"strike":55.81376518218623,"iv":0.2523441295546559,"gamma":0.09888744939271255,"theta":-0.03013238866396761,"vega":0.06220404858299594,"rho":0.02268935515728645,"breakevenPct":2.8414184499710773},{"delta":0.6,"premium":2.055769230769231,"strike":55.30769230769231,"iv":0.2521923076923077,"gamma":0.0964076923076923,"theta":-0.029676923076923076,"vega":0.06058461538461538,"rho":0.024730493099531597,"breakevenPct":2.4347527472527473},{"delta":0.65,"premium":2.353004179728318,"strike":54.79519331243469,"iv":0.251137408568443,"gamma":0.09293385579937304,"theta":-0.028806060606060602,"vega":0.05816635318704284,"rho":0.026765120392644143,"breakevenPct":2.050352664576805},{"delta":0.7,"premium":2.6795454545454542,"strike":54.27272727272727,"iv":0.2486818181818182,"gamma":0.08791818181818181,"theta":-0.02729090909090909,"vega":0.05450909090909091,"rho":0.02878964953608162,"breakevenPct":1.7004870129870158},{"delta":0.75,"premium":3.034048404840484,"strike":53.73707370737073,"iv":0.2446918591859186,"gamma":0.08148756875687568,"theta":-0.02521166116611661,"vega":0.04978668866886688,"rho":0.0308050736853401,"breakevenPct":1.3770037718057524},{"delta":0.8,"premium":3.4190869086908697,"strike":53.18701870187019,"iv":0.23902629262926292,"gamma":0.0735117711771177,"theta":-0.022516391639163913,"vega":0.04390110011001099,"rho":0.03281055472380059,"breakevenPct":1.082331447430453},{"delta":0.85,"premium":3.6979310344827585,"strike":52.772413793103446,"iv":0.21873379310344826,"gamma":0.06231103448275861,"theta":-0.01870965517241379,"vega":0.035345517241379305,"rho":0.034939401899340194,"breakevenPct":0.8399014778325095},{"delta":0.9,"premium":3.9220689655172416,"strike":52.42758620689655,"iv":0.1909062068965517,"gamma":0.04944896551724136,"theta":-0.014330344827586201,"vega":0.025414482758620675,"rho":0.03713180132731451,"breakevenPct":0.6243842364532024}],"put":[{"delta":0.1,"premium":0.7488815242584878,"strike":41.95526097033951,"iv":0.890992284198782,"gamma":0.012382828513885868,"theta":-0.041433393213599394,"vega":0.027919940230449466,"rho":-0.005250963955818505,"breakevenPct":26.417179560569604},{"delta":0.15,"premium":0.8281403243881326,"strike":47.56280648776265,"iv":0.6187050909595505,"gamma":0.02372185606376169,"theta":-0.037753455350713054,"vega":0.037075016270250095,"rho":-0.00768714450964242,"breakevenPct":16.545238993974074},{"delta":0.2,"premium":0.933245866532837,"strike":50.443278220437826,"iv":0.49188980658723336,"gamma":0.03584101024627159,"theta":-0.035599989497223594,"vega":0.04449665678476143,"rho":-0.010151763645337646,"breakevenPct":11.589227939455375},{"delta":0.25,"premium":1.0658499630090388,"strike":52.18300073981922,"iv":0.4240426247884502,"gamma":0.04741799361345196,"theta":-0.03455175682348757,"vega":0.05045679265123382,"rho":-0.012630874151100051,"breakevenPct":8.71937361283896},{"delta":0.3,"premium":1.1690199335548173,"strike":53.48006644518272,"iv":0.3670835548172757,"gamma":0.05982043189368771,"theta":-0.03265614617940199,"vega":0.05470033222591362,"rho":-0.015071134964162541,"breakevenPct":6.587416943521596},{"delta":0.35,"premium":1.4246194824961946,"strike":54.28462709284627,"iv":0.36115220700152206,"gamma":0.06479391171993912,"theta":-0.03405616438356164,"vega":0.05832465753424657,"rho":-0.017567142124582623,"breakevenPct":5.607129267232009},{"delta":0.4,"premium":1.6962765957446808,"strike":55.04255319148936,"iv":0.3552042553191489,"gamma":0.06885106382978723,"theta":-0.03475106382978724,"vega":0.06098085106382979,"rho":-0.020068777329487697,"breakevenPct":4.738791793313065},{"delta":0.45,"premium":2.050886524822695,"strike":55.75177304964539,"iv":0.35860851063829785,"gamma":0.06970212765957447,"theta":-0.03560212765957447,"vega":0.06232836879432624,"rho":-0.022613503292731048,"breakevenPct":4.105559777102326},{"delta":0.5,"premium":2.463461538461538,"strike":56.48076923076923,"iv":0.3643192307692308,"gamma":0.06913461538461539,"theta":-0.036140384615384616,"vega":0.06275192307692308,"rho":-0.02519059288534327,"breakevenPct":3.5405219780219745},{"delta":0.55,"premium":2.938536585365854,"strike":57.24227642276423,"iv":0.3719134959349593,"gamma":0.06730357723577235,"theta":-0.03632731707317073,"vega":0.06231235772357724,"rho":-0.02780737158238245,"breakevenPct":3.0290360046457603},{"delta":0.6,"premium":3.505060728744939,"strike":58.068825910931174,"iv":0.3819898785425101,"gamma":0.06408016194331985,"theta":-0.03612753036437247,"vega":0.06093481781376518,"rho":-0.03048930440065008,"breakevenPct":2.5647050318102997},{"delta":0.65,"premium":4.310728744939271,"strike":59.08097165991903,"iv":0.40407489878542513,"gamma":0.058043724696356276,"theta":-0.036329959514170035,"vega":0.058424696356275306,"rho":-0.033343526935151684,"breakevenPct":2.195994794679005},{"delta":0.7,"premium":5.129780564263322,"strike":60.14420062695925,"iv":0.4146520376175548,"gamma":0.053134796238244526,"theta":-0.03444326018808777,"vega":0.05489623824451411,"rho":-0.03622033765538263,"breakevenPct":1.759964173757277},{"delta":0.75,"premium":6.627046263345197,"strike":61.80782918149466,"iv":0.457926334519573,"gamma":0.04396085409252668,"theta":-0.03437686832740213,"vega":0.05015729537366547,"rho":-0.03961446030525898,"breakevenPct":1.4628876461616627},{"delta":0.8,"premium":9.104054054054062,"strike":64.43243243243244,"iv":0.5305864864864869,"gamma":0.03352972972972971,"theta":-0.03464054054054057,"vega":0.04418378378378378,"rho":-0.043794221115795874,"breakevenPct":1.199324324324326}]}},"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"}}