{"symbol":"FLKR","url":"https://intraalpha.com/companies/FLKR","capturedAt":"2026-10-22T11:16:09.224Z","state":"ready","quote":{"symbol":"FLKR","last_price":50.42,"prev_close":51.16,"regular_close":51.77,"change":-0.74,"change_pct":-1.4464,"regular_change":0.61,"regular_change_pct":1.1923,"extended_change":-1.35,"extended_change_pct":-2.6077,"bid":50.27,"ask":50.49,"bid_size":1600,"ask_size":100,"volume":793376,"vwap":51.74554,"open":52.36,"high":52.46,"low":51.125,"close":51.77,"trade_count":3806,"last_trade_at":"2026-10-22T10:07:04.762477341Z","last_quote_at":"2026-10-22T11:16:02.663965482Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:15:55.454869166-04:00","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":1800000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.3,"dividend_yield":0.0244,"inception_date":"2017-11-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:16:05.256777+00:00"},"optionObservedAt":"2026-10-21T19:59:27.164Z","bars":[{"c":49.01,"h":50.2,"l":49,"n":23,"o":50.2,"t":"2026-10-15T08:00:00Z","v":1452,"vw":49.133208},{"c":50,"h":50,"l":50,"n":5,"o":50,"t":"2026-10-15T08:10:00Z","v":218,"vw":50},{"c":49.98,"h":49.98,"l":49.98,"n":1,"o":49.98,"t":"2026-10-15T08:25:00Z","v":1000,"vw":49.98},{"c":49.99,"h":50.01,"l":49.99,"n":4,"o":50.01,"t":"2026-10-15T08:30:00Z","v":1522,"vw":50.003062},{"c":50.02,"h":50.1,"l":50,"n":4,"o":50.1,"t":"2026-10-15T08:35:00Z","v":3100,"vw":50.012903},{"c":50.1,"h":50.1,"l":50.02,"n":5,"o":50.02,"t":"2026-10-15T09:05:00Z","v":534,"vw":50.052},{"c":49.66,"h":49.66,"l":49.62,"n":22,"o":49.62,"t":"2026-10-15T11:00:00Z","v":804,"vw":49.64},{"c":49.8618,"h":49.8618,"l":49.8618,"n":1,"o":49.8618,"t":"2026-10-15T11:45:00Z","v":1004,"vw":49.8618},{"c":49.61,"h":49.61,"l":49.61,"n":38,"o":49.61,"t":"2026-10-15T12:10:00Z","v":830,"vw":49.61},{"c":49.57,"h":49.81,"l":49.51,"n":16,"o":49.81,"t":"2026-10-15T12:30:00Z","v":1267,"vw":49.601701},{"c":49.76,"h":49.76,"l":49.73,"n":81,"o":49.73,"t":"2026-10-15T12:45:00Z","v":1578,"vw":49.73875},{"c":49.75,"h":49.75,"l":49.75,"n":12,"o":49.75,"t":"2026-10-15T12:50:00Z","v":520,"vw":49.75},{"c":49.76,"h":49.76,"l":49.61,"n":21,"o":49.64,"t":"2026-10-15T13:10:00Z","v":6036,"vw":49.649324},{"c":49.83,"h":49.83,"l":49.77,"n":31,"o":49.77,"t":"2026-10-15T13:15:00Z","v":8455,"vw":49.787377},{"c":49.66,"h":49.8073,"l":49.66,"n":4,"o":49.8073,"t":"2026-10-15T13:25:00Z","v":4200,"vw":49.692078},{"c":49.825,"h":50.095,"l":49.63,"n":423,"o":49.63,"t":"2026-10-15T13:30:00Z","v":61354,"vw":49.834014},{"c":50.19,"h":50.19,"l":49.56,"n":258,"o":49.66,"t":"2026-10-15T13:35:00Z","v":39844,"vw":49.843228},{"c":50.32,"h":50.43,"l":50.07,"n":219,"o":50.19,"t":"2026-10-15T13:40:00Z","v":25811,"vw":50.309872},{"c":49.915,"h":50.3,"l":49.915,"n":219,"o":50.3,"t":"2026-10-15T13:45:00Z","v":17323,"vw":50.107722},{"c":49.555,"h":49.9299,"l":49.52,"n":266,"o":49.85,"t":"2026-10-15T13:50:00Z","v":253322,"vw":49.67736},{"c":49.74,"h":49.74,"l":49.53,"n":305,"o":49.55,"t":"2026-10-15T13:55:00Z","v":63216,"vw":49.609195},{"c":50.19,"h":50.24,"l":49.845,"n":149,"o":49.845,"t":"2026-10-15T14:00:00Z","v":235766,"vw":50.02607},{"c":50.22,"h":50.37,"l":50.215,"n":86,"o":50.215,"t":"2026-10-15T14:05:00Z","v":4333,"vw":50.272111},{"c":50.085,"h":50.42,"l":50.085,"n":92,"o":50.28,"t":"2026-10-15T14:10:00Z","v":4727,"vw":50.371361},{"c":50.44,"h":50.44,"l":50.11,"n":113,"o":50.11,"t":"2026-10-15T14:15:00Z","v":11434,"vw":50.259968},{"c":50.23,"h":50.53,"l":50.23,"n":68,"o":50.53,"t":"2026-10-15T14:20:00Z","v":5666,"vw":50.414303},{"c":50.32,"h":50.36,"l":50.18,"n":56,"o":50.18,"t":"2026-10-15T14:25:00Z","v":4307,"vw":50.291069},{"c":50.43,"h":50.5,"l":50.2,"n":108,"o":50.21,"t":"2026-10-15T14:30:00Z","v":9588,"vw":50.311702},{"c":50.64,"h":50.64,"l":50.43,"n":53,"o":50.46,"t":"2026-10-15T14:35:00Z","v":3584,"vw":50.476785},{"c":50.77,"h":50.82,"l":50.6401,"n":62,"o":50.6401,"t":"2026-10-15T14:40:00Z","v":2432,"vw":50.731957},{"c":50.72,"h":50.86,"l":50.675,"n":81,"o":50.8,"t":"2026-10-15T14:45:00Z","v":6549,"vw":50.792391},{"c":50.76,"h":50.815,"l":50.65,"n":68,"o":50.65,"t":"2026-10-15T14:50:00Z","v":4772,"vw":50.711311},{"c":50.93,"h":50.97,"l":50.77,"n":63,"o":50.79,"t":"2026-10-15T14:55:00Z","v":4003,"vw":50.898884},{"c":50.955,"h":51,"l":50.835,"n":54,"o":50.96,"t":"2026-10-15T15:00:00Z","v":3238,"vw":50.900521},{"c":51.02,"h":51.13,"l":50.915,"n":106,"o":51.07,"t":"2026-10-15T15:05:00Z","v":9275,"vw":51.065402},{"c":51.15,"h":51.15,"l":50.97,"n":72,"o":50.975,"t":"2026-10-15T15:10:00Z","v":2422,"vw":51.026926},{"c":51.1674,"h":51.28,"l":51.1674,"n":67,"o":51.18,"t":"2026-10-15T15:15:00Z","v":4064,"vw":51.228638},{"c":51.11,"h":51.14,"l":51.09,"n":55,"o":51.095,"t":"2026-10-15T15:20:00Z","v":2630,"vw":51.112418},{"c":51.04,"h":51.22,"l":51.02,"n":44,"o":51.2,"t":"2026-10-15T15:25:00Z","v":1990,"vw":51.129928},{"c":51.05,"h":51.1051,"l":50.97,"n":70,"o":50.97,"t":"2026-10-15T15:30:00Z","v":7370,"vw":51.064246},{"c":51.07,"h":51.19,"l":51.05,"n":33,"o":51.05,"t":"2026-10-15T15:35:00Z","v":1697,"vw":51.09},{"c":51.095,"h":51.115,"l":51.07,"n":24,"o":51.09,"t":"2026-10-15T15:40:00Z","v":1058,"vw":51.097238},{"c":51.12,"h":51.12,"l":50.9,"n":34,"o":51.03,"t":"2026-10-15T15:45:00Z","v":1761,"vw":50.989333},{"c":51.1,"h":51.17,"l":51.1,"n":37,"o":51.15,"t":"2026-10-15T15:50:00Z","v":2241,"vw":51.150334},{"c":51.1201,"h":51.17,"l":51.07,"n":17,"o":51.07,"t":"2026-10-15T15:55:00Z","v":1768,"vw":51.145645},{"c":51.1,"h":51.26,"l":51.1,"n":72,"o":51.22,"t":"2026-10-15T16:00:00Z","v":10099,"vw":51.234217},{"c":51.0256,"h":51.135,"l":51.01,"n":57,"o":51.1,"t":"2026-10-15T16:05:00Z","v":6898,"vw":51.038901},{"c":50.95,"h":51.04,"l":50.95,"n":70,"o":51.04,"t":"2026-10-15T16:10:00Z","v":6585,"vw":50.990728},{"c":50.92,"h":50.9674,"l":50.89,"n":51,"o":50.95,"t":"2026-10-15T16:15:00Z","v":3041,"vw":50.927401},{"c":50.88,"h":50.925,"l":50.88,"n":27,"o":50.915,"t":"2026-10-15T16:20:00Z","v":1177,"vw":50.912411},{"c":50.89,"h":50.91,"l":50.88,"n":20,"o":50.89,"t":"2026-10-15T16:25:00Z","v":687,"vw":50.89},{"c":51.04,"h":51.04,"l":50.87,"n":94,"o":50.87,"t":"2026-10-15T16:30:00Z","v":27498,"vw":51.009197},{"c":51.04,"h":51.25,"l":51.04,"n":100,"o":51.04,"t":"2026-10-15T16:35:00Z","v":10320,"vw":51.141707},{"c":51,"h":51.04,"l":51,"n":12,"o":51.04,"t":"2026-10-15T16:40:00Z","v":594,"vw":51.026667},{"c":50.97,"h":51.13,"l":50.97,"n":26,"o":51.13,"t":"2026-10-15T16:45:00Z","v":2190,"vw":51.05282},{"c":50.9,"h":50.9,"l":50.9,"n":5,"o":50.9,"t":"2026-10-15T16:50:00Z","v":170,"vw":50.9},{"c":51.05,"h":51.05,"l":51.05,"n":7,"o":51.05,"t":"2026-10-15T16:55:00Z","v":125,"vw":51.05},{"c":51.03,"h":51.03,"l":50.9801,"n":35,"o":51.015,"t":"2026-10-15T17:00:00Z","v":1129,"vw":51.004182},{"c":51.12,"h":51.12,"l":51.0999,"n":11,"o":51.1185,"t":"2026-10-15T17:05:00Z","v":1016,"vw":51.107317},{"c":51.21,"h":51.22,"l":51.17,"n":18,"o":51.17,"t":"2026-10-15T17:10:00Z","v":992,"vw":51.197618},{"c":51.26,"h":51.27,"l":51.2,"n":23,"o":51.23,"t":"2026-10-15T17:15:00Z","v":1376,"vw":51.238102},{"c":51.255,"h":51.26,"l":51.2,"n":128,"o":51.2,"t":"2026-10-15T17:20:00Z","v":50096,"vw":51.228083},{"c":51.22,"h":51.27,"l":51.18,"n":134,"o":51.23,"t":"2026-10-15T17:25:00Z","v":32789,"vw":51.223931},{"c":51.3,"h":51.3,"l":51.22,"n":106,"o":51.23,"t":"2026-10-15T17:30:00Z","v":10742,"vw":51.250019},{"c":51.33,"h":51.39,"l":51.3,"n":920,"o":51.3,"t":"2026-10-15T17:35:00Z","v":94363,"vw":51.35219},{"c":51.38,"h":51.51,"l":51.34,"n":180,"o":51.34,"t":"2026-10-15T17:40:00Z","v":38271,"vw":51.458582},{"c":51.26,"h":51.36,"l":51.24,"n":134,"o":51.36,"t":"2026-10-15T17:45:00Z","v":7036,"vw":51.255016},{"c":51.285,"h":51.32,"l":51.235,"n":24,"o":51.235,"t":"2026-10-15T17:50:00Z","v":1740,"vw":51.272154},{"c":51.27,"h":51.31,"l":51.27,"n":40,"o":51.2749,"t":"2026-10-15T17:55:00Z","v":5508,"vw":51.293132},{"c":51.08,"h":51.25,"l":51.08,"n":31,"o":51.25,"t":"2026-10-15T18:00:00Z","v":2877,"vw":51.168367},{"c":51.02,"h":51.02,"l":51.02,"n":11,"o":51.02,"t":"2026-10-15T18:05:00Z","v":286,"vw":51.02},{"c":50.97,"h":50.97,"l":50.97,"n":6,"o":50.97,"t":"2026-10-15T18:10:00Z","v":111,"vw":50.97},{"c":51.04,"h":51.04,"l":50.91,"n":12,"o":50.91,"t":"2026-10-15T18:15:00Z","v":845,"vw":50.928716},{"c":50.94,"h":51,"l":50.94,"n":10,"o":51,"t":"2026-10-15T18:20:00Z","v":633,"vw":50.962906},{"c":51.09,"h":51.09,"l":51,"n":26,"o":51,"t":"2026-10-15T18:25:00Z","v":1900,"vw":51.035743},{"c":51.06,"h":51.07,"l":51.03,"n":43,"o":51.06,"t":"2026-10-15T18:30:00Z","v":4060,"vw":51.050332},{"c":51.1,"h":51.1,"l":51.08,"n":33,"o":51.09,"t":"2026-10-15T18:35:00Z","v":2923,"vw":51.086895},{"c":51.125,"h":51.13,"l":51.07,"n":17,"o":51.07,"t":"2026-10-15T18:40:00Z","v":2420,"vw":51.082237},{"c":51.09,"h":51.12,"l":51.035,"n":26,"o":51.12,"t":"2026-10-15T18:45:00Z","v":937,"vw":51.075714},{"c":51.11,"h":51.11,"l":51.06,"n":11,"o":51.06,"t":"2026-10-15T18:50:00Z","v":539,"vw":51.085},{"c":51.15,"h":51.19,"l":51.105,"n":67,"o":51.105,"t":"2026-10-15T18:55:00Z","v":3722,"vw":51.137323},{"c":51.26,"h":51.265,"l":51.21,"n":42,"o":51.21,"t":"2026-10-15T19:00:00Z","v":2947,"vw":51.258367},{"c":51.33,"h":51.33,"l":51.26,"n":26,"o":51.26,"t":"2026-10-15T19:05:00Z","v":2114,"vw":51.2967},{"c":51.42,"h":51.45,"l":51.37,"n":75,"o":51.37,"t":"2026-10-15T19:10:00Z","v":9821,"vw":51.432504},{"c":51.455,"h":51.47,"l":51.401,"n":90,"o":51.44,"t":"2026-10-15T19:15:00Z","v":60716,"vw":51.459567},{"c":51.51,"h":51.51,"l":51.43,"n":112,"o":51.45,"t":"2026-10-15T19:20:00Z","v":35316,"vw":51.464128},{"c":51.45,"h":51.58,"l":51.45,"n":84,"o":51.49,"t":"2026-10-15T19:25:00Z","v":29817,"vw":51.51457},{"c":51.435,"h":51.47,"l":51.386,"n":52,"o":51.41,"t":"2026-10-15T19:30:00Z","v":5353,"vw":51.426945},{"c":51.46,"h":51.46,"l":51.34,"n":40,"o":51.39,"t":"2026-10-15T19:35:00Z","v":2473,"vw":51.400733},{"c":51.46,"h":51.52,"l":51.41,"n":149,"o":51.41,"t":"2026-10-15T19:40:00Z","v":23772,"vw":51.481043},{"c":51.61,"h":51.62,"l":51.47,"n":482,"o":51.47,"t":"2026-10-15T19:45:00Z","v":150427,"vw":51.563727},{"c":51.63,"h":51.68,"l":51.47,"n":623,"o":51.59,"t":"2026-10-15T19:50:00Z","v":162208,"vw":51.590272},{"c":51.6,"h":51.72,"l":51.485,"n":1161,"o":51.62,"t":"2026-10-15T19:55:00Z","v":156096,"vw":51.65113},{"c":51.61,"h":51.61,"l":51.61,"n":10,"o":51.61,"t":"2026-10-15T20:00:00Z","v":1144,"vw":51.61},{"c":51.5683,"h":51.5683,"l":51.5683,"n":1,"o":51.5683,"t":"2026-10-15T20:25:00Z","v":842,"vw":51.5683},{"c":52.07,"h":52.07,"l":52.07,"n":1,"o":52.07,"t":"2026-10-15T22:15:00Z","v":135,"vw":52.07},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-15T22:20:00Z","v":100,"vw":52},{"c":51.44,"h":51.55,"l":51.44,"n":22,"o":51.55,"t":"2026-10-15T23:00:00Z","v":1003,"vw":51.52005},{"c":52,"h":52,"l":51.5,"n":8,"o":51.5,"t":"2026-10-16T08:00:00Z","v":268,"vw":51.712766},{"c":51.42,"h":51.42,"l":51.42,"n":1,"o":51.42,"t":"2026-10-16T08:10:00Z","v":1000,"vw":51.42},{"c":51.47,"h":51.47,"l":51.47,"n":3,"o":51.47,"t":"2026-10-16T08:55:00Z","v":300,"vw":51.47},{"c":51.345,"h":51.345,"l":51.34,"n":2,"o":51.34,"t":"2026-10-16T11:25:00Z","v":467,"vw":51.341874},{"c":51.05,"h":51.335,"l":51,"n":100,"o":51.32,"t":"2026-10-16T13:30:00Z","v":35774,"vw":51.056296},{"c":51.15,"h":51.15,"l":50.8,"n":88,"o":51.02,"t":"2026-10-16T13:35:00Z","v":10212,"vw":50.887029},{"c":51.06,"h":51.13,"l":50.97,"n":36,"o":51.13,"t":"2026-10-16T13:40:00Z","v":816,"vw":51.06},{"c":50.89,"h":51.16,"l":50.845,"n":64,"o":51.16,"t":"2026-10-16T13:45:00Z","v":4569,"vw":50.973947},{"c":50.75,"h":50.97,"l":50.66,"n":174,"o":50.93,"t":"2026-10-16T13:50:00Z","v":27308,"vw":50.786672},{"c":50.7349,"h":50.8,"l":50.64,"n":34,"o":50.8,"t":"2026-10-16T13:55:00Z","v":6292,"vw":50.683801},{"c":50.82,"h":50.85,"l":50.74,"n":106,"o":50.76,"t":"2026-10-16T14:00:00Z","v":13642,"vw":50.813832},{"c":50.77,"h":50.77,"l":50.77,"n":6,"o":50.77,"t":"2026-10-16T14:05:00Z","v":902,"vw":50.77},{"c":50.91,"h":50.91,"l":50.66,"n":34,"o":50.74,"t":"2026-10-16T14:10:00Z","v":1644,"vw":50.801438},{"c":50.785,"h":50.94,"l":50.775,"n":21,"o":50.885,"t":"2026-10-16T14:15:00Z","v":1927,"vw":50.846427},{"c":50.77,"h":50.77,"l":50.745,"n":10,"o":50.745,"t":"2026-10-16T14:20:00Z","v":1047,"vw":50.748115},{"c":50.97,"h":50.97,"l":50.97,"n":9,"o":50.97,"t":"2026-10-16T14:25:00Z","v":336,"vw":50.97},{"c":51.16,"h":51.16,"l":51.16,"n":4,"o":51.16,"t":"2026-10-16T14:30:00Z","v":110,"vw":51.16},{"c":51.21,"h":51.21,"l":51.125,"n":36,"o":51.185,"t":"2026-10-16T14:35:00Z","v":2982,"vw":51.173913},{"c":51.23,"h":51.27,"l":51.155,"n":30,"o":51.27,"t":"2026-10-16T14:40:00Z","v":3148,"vw":51.18089},{"c":51.25,"h":51.29,"l":51.215,"n":39,"o":51.215,"t":"2026-10-16T14:45:00Z","v":3121,"vw":51.252805},{"c":51.17,"h":51.31,"l":51.145,"n":22,"o":51.31,"t":"2026-10-16T14:50:00Z","v":1330,"vw":51.232917},{"c":50.97,"h":51.14,"l":50.97,"n":73,"o":51.14,"t":"2026-10-16T15:00:00Z","v":5981,"vw":50.997054},{"c":50.735,"h":50.82,"l":50.735,"n":20,"o":50.77,"t":"2026-10-16T15:05:00Z","v":1242,"vw":50.783932},{"c":50.77,"h":50.78,"l":50.71,"n":34,"o":50.75,"t":"2026-10-16T15:10:00Z","v":4512,"vw":50.764855},{"c":50.7601,"h":50.7601,"l":50.74,"n":39,"o":50.76,"t":"2026-10-16T15:15:00Z","v":22451,"vw":50.758274},{"c":50.68,"h":50.77,"l":50.6107,"n":64,"o":50.74,"t":"2026-10-16T15:20:00Z","v":2906,"vw":50.684696},{"c":50.73,"h":50.77,"l":50.6701,"n":29,"o":50.675,"t":"2026-10-16T15:25:00Z","v":2140,"vw":50.72044},{"c":50.84,"h":50.85,"l":50.76,"n":102,"o":50.77,"t":"2026-10-16T15:30:00Z","v":11839,"vw":50.822835},{"c":50.89,"h":50.89,"l":50.8,"n":58,"o":50.84,"t":"2026-10-16T15:35:00Z","v":6668,"vw":50.83168},{"c":50.84,"h":50.88,"l":50.83,"n":22,"o":50.88,"t":"2026-10-16T15:40:00Z","v":1277,"vw":50.85625},{"c":50.91,"h":50.935,"l":50.84,"n":31,"o":50.84,"t":"2026-10-16T15:45:00Z","v":911,"vw":50.882308},{"c":50.75,"h":50.84,"l":50.7,"n":211,"o":50.82,"t":"2026-10-16T15:50:00Z","v":29363,"vw":50.741502},{"c":50.71,"h":50.76,"l":50.71,"n":22,"o":50.76,"t":"2026-10-16T15:55:00Z","v":1138,"vw":50.752857},{"c":50.62,"h":50.65,"l":50.55,"n":35,"o":50.65,"t":"2026-10-16T16:00:00Z","v":4294,"vw":50.601744},{"c":50.6864,"h":50.72,"l":50.625,"n":28,"o":50.63,"t":"2026-10-16T16:05:00Z","v":3721,"vw":50.660792},{"c":50.75,"h":50.75,"l":50.64,"n":22,"o":50.64,"t":"2026-10-16T16:10:00Z","v":5117,"vw":50.6538},{"c":50.665,"h":50.705,"l":50.66,"n":35,"o":50.705,"t":"2026-10-16T16:15:00Z","v":2908,"vw":50.670979},{"c":50.7209,"h":50.76,"l":50.71,"n":15,"o":50.715,"t":"2026-10-16T16:20:00Z","v":2028,"vw":50.735884},{"c":50.771,"h":50.771,"l":50.755,"n":4,"o":50.755,"t":"2026-10-16T16:25:00Z","v":361,"vw":50.765649},{"c":50.64,"h":50.7,"l":50.64,"n":28,"o":50.7,"t":"2026-10-16T16:30:00Z","v":2137,"vw":50.679709},{"c":50.595,"h":50.595,"l":50.59,"n":3,"o":50.59,"t":"2026-10-16T16:35:00Z","v":201,"vw":50.5925},{"c":50.6351,"h":50.66,"l":50.58,"n":28,"o":50.63,"t":"2026-10-16T16:40:00Z","v":1167,"vw":50.625651},{"c":50.55,"h":50.69,"l":50.52,"n":41,"o":50.69,"t":"2026-10-16T16:45:00Z","v":5868,"vw":50.615847},{"c":50.56,"h":50.56,"l":50.5,"n":45,"o":50.52,"t":"2026-10-16T16:50:00Z","v":5054,"vw":50.518317},{"c":50.61,"h":50.61,"l":50.574,"n":11,"o":50.575,"t":"2026-10-16T16:55:00Z","v":605,"vw":50.587696},{"c":50.45,"h":50.64,"l":50.45,"n":35,"o":50.64,"t":"2026-10-16T17:00:00Z","v":3165,"vw":50.62125},{"c":50.39,"h":50.43,"l":50.375,"n":26,"o":50.42,"t":"2026-10-16T17:05:00Z","v":1238,"vw":50.40679},{"c":50.305,"h":50.365,"l":50.265,"n":49,"o":50.35,"t":"2026-10-16T17:10:00Z","v":5997,"vw":50.306341},{"c":50.11,"h":50.325,"l":50.11,"n":79,"o":50.325,"t":"2026-10-16T17:15:00Z","v":3746,"vw":50.180837},{"c":50.28,"h":50.28,"l":50.09,"n":64,"o":50.09,"t":"2026-10-16T17:20:00Z","v":6619,"vw":50.166005},{"c":50.3,"h":50.3,"l":50.18,"n":10,"o":50.23,"t":"2026-10-16T17:25:00Z","v":729,"vw":50.23},{"c":50.41,"h":50.41,"l":50.29,"n":33,"o":50.32,"t":"2026-10-16T17:30:00Z","v":7795,"vw":50.326639},{"c":50.345,"h":50.38,"l":50.33,"n":27,"o":50.38,"t":"2026-10-16T17:35:00Z","v":4817,"vw":50.341031},{"c":50.55,"h":50.58,"l":50.33,"n":37,"o":50.33,"t":"2026-10-16T17:40:00Z","v":1620,"vw":50.482439},{"c":50.5,"h":50.55,"l":50.48,"n":55,"o":50.55,"t":"2026-10-16T17:45:00Z","v":7899,"vw":50.513749},{"c":50.42,"h":50.5,"l":50.42,"n":102,"o":50.5,"t":"2026-10-16T17:50:00Z","v":6580,"vw":50.473154},{"c":50.375,"h":50.41,"l":50.375,"n":38,"o":50.41,"t":"2026-10-16T17:55:00Z","v":4488,"vw":50.383945},{"c":50.11,"h":50.32,"l":50.11,"n":57,"o":50.32,"t":"2026-10-16T18:00:00Z","v":6114,"vw":50.241644},{"c":50.31,"h":50.35,"l":50.16,"n":124,"o":50.16,"t":"2026-10-16T18:05:00Z","v":11916,"vw":50.291545},{"c":50.335,"h":50.335,"l":50.2889,"n":18,"o":50.31,"t":"2026-10-16T18:10:00Z","v":1190,"vw":50.297799},{"c":50.1001,"h":50.3,"l":50.1001,"n":49,"o":50.3,"t":"2026-10-16T18:15:00Z","v":7198,"vw":50.20205},{"c":50.14,"h":50.14,"l":50.08,"n":70,"o":50.09,"t":"2026-10-16T18:20:00Z","v":5076,"vw":50.094743},{"c":50.19,"h":50.2,"l":50.15,"n":19,"o":50.17,"t":"2026-10-16T18:25:00Z","v":789,"vw":50.18},{"c":50.19,"h":50.2,"l":50.19,"n":6,"o":50.2,"t":"2026-10-16T18:35:00Z","v":369,"vw":50.193333},{"c":50.08,"h":50.2,"l":50.08,"n":10,"o":50.2,"t":"2026-10-16T18:40:00Z","v":622,"vw":50.137917},{"c":50.05,"h":50.1,"l":50.05,"n":45,"o":50.09,"t":"2026-10-16T18:45:00Z","v":17615,"vw":50.088641},{"c":49.92,"h":50.03,"l":49.92,"n":173,"o":50.03,"t":"2026-10-16T18:50:00Z","v":7973,"vw":50.004212},{"c":49.98,"h":49.98,"l":49.89,"n":66,"o":49.91,"t":"2026-10-16T18:55:00Z","v":4893,"vw":49.910675},{"c":49.9,"h":49.97,"l":49.9,"n":29,"o":49.97,"t":"2026-10-16T19:00:00Z","v":5313,"vw":49.937982},{"c":49.8,"h":49.91,"l":49.8,"n":38,"o":49.91,"t":"2026-10-16T19:05:00Z","v":3457,"vw":49.855726},{"c":50.16,"h":50.17,"l":49.95,"n":88,"o":49.95,"t":"2026-10-16T19:10:00Z","v":8111,"vw":50.107461},{"c":50.04,"h":50.2,"l":50.04,"n":49,"o":50.19,"t":"2026-10-16T19:15:00Z","v":11498,"vw":50.165989},{"c":50.17,"h":50.17,"l":50.09,"n":60,"o":50.11,"t":"2026-10-16T19:20:00Z","v":3525,"vw":50.137765},{"c":50.1625,"h":50.18,"l":50.14,"n":137,"o":50.145,"t":"2026-10-16T19:25:00Z","v":14694,"vw":50.161642},{"c":49.92,"h":50.2155,"l":49.92,"n":185,"o":50.2155,"t":"2026-10-16T19:30:00Z","v":23605,"vw":49.992077},{"c":49.91,"h":49.95,"l":49.8625,"n":129,"o":49.92,"t":"2026-10-16T19:35:00Z","v":9895,"vw":49.907338},{"c":49.77,"h":49.94,"l":49.74,"n":80,"o":49.93,"t":"2026-10-16T19:40:00Z","v":6643,"vw":49.828552},{"c":49.82,"h":49.82,"l":49.78,"n":58,"o":49.78,"t":"2026-10-16T19:45:00Z","v":5371,"vw":49.802047},{"c":49.9,"h":49.9302,"l":49.85,"n":99,"o":49.92,"t":"2026-10-16T19:50:00Z","v":11281,"vw":49.888447},{"c":49.88,"h":49.99,"l":49.85,"n":241,"o":49.93,"t":"2026-10-16T19:55:00Z","v":20562,"vw":49.933173},{"c":49.94,"h":49.94,"l":49.94,"n":9,"o":49.94,"t":"2026-10-16T20:00:00Z","v":431,"vw":49.94},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-16T20:05:00Z","v":220,"vw":49.9},{"c":49.91,"h":49.91,"l":49.91,"n":4,"o":49.91,"t":"2026-10-16T20:10:00Z","v":275,"vw":49.91},{"c":49.8,"h":49.8,"l":49.8,"n":5,"o":49.8,"t":"2026-10-16T20:15:00Z","v":610,"vw":49.8},{"c":49.91,"h":49.92,"l":49.91,"n":7,"o":49.92,"t":"2026-10-16T22:50:00Z","v":562,"vw":49.91374},{"c":49.8,"h":49.86,"l":49.8,"n":9,"o":49.86,"t":"2026-10-16T23:30:00Z","v":1108,"vw":49.825454},{"c":52.83,"h":52.83,"l":52.64,"n":31,"o":52.64,"t":"2026-10-19T10:35:00Z","v":11037,"vw":52.780317},{"c":52.81,"h":52.85,"l":52.81,"n":4,"o":52.84,"t":"2026-10-19T10:55:00Z","v":1617,"vw":52.834947},{"c":52.6785,"h":52.6785,"l":52.6785,"n":6,"o":52.6785,"t":"2026-10-19T11:00:00Z","v":114,"vw":52.6785},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-19T11:15:00Z","v":100,"vw":52.51},{"c":52.52,"h":52.52,"l":52.52,"n":2,"o":52.52,"t":"2026-10-19T13:00:00Z","v":110,"vw":52.52},{"c":52.42,"h":52.8,"l":52.42,"n":151,"o":52.76,"t":"2026-10-19T13:30:00Z","v":13888,"vw":52.643686},{"c":52.2,"h":52.43,"l":52.185,"n":72,"o":52.3,"t":"2026-10-19T13:35:00Z","v":9318,"vw":52.308392},{"c":52.39,"h":52.47,"l":52.13,"n":75,"o":52.235,"t":"2026-10-19T13:40:00Z","v":3678,"vw":52.304792},{"c":52.4,"h":52.435,"l":52.31,"n":160,"o":52.38,"t":"2026-10-19T13:45:00Z","v":27546,"vw":52.377489},{"c":52.305,"h":52.5297,"l":52.305,"n":49,"o":52.4,"t":"2026-10-19T13:50:00Z","v":4293,"vw":52.405777},{"c":52.25,"h":52.35,"l":52.175,"n":54,"o":52.27,"t":"2026-10-19T13:55:00Z","v":5106,"vw":52.285971},{"c":52.03,"h":52.22,"l":51.96,"n":61,"o":52.22,"t":"2026-10-19T14:00:00Z","v":4651,"vw":52.086743},{"c":52.23,"h":52.23,"l":52,"n":66,"o":52,"t":"2026-10-19T14:05:00Z","v":6215,"vw":52.174747},{"c":52.42,"h":52.42,"l":52.19,"n":105,"o":52.27,"t":"2026-10-19T14:10:00Z","v":14751,"vw":52.327811},{"c":52.555,"h":52.62,"l":52.44,"n":35,"o":52.44,"t":"2026-10-19T14:15:00Z","v":3997,"vw":52.486202},{"c":52.63,"h":52.63,"l":52.54,"n":12,"o":52.6199,"t":"2026-10-19T14:20:00Z","v":2552,"vw":52.572623},{"c":52.4875,"h":52.6,"l":52.4875,"n":17,"o":52.6,"t":"2026-10-19T14:25:00Z","v":746,"vw":52.549411},{"c":52.28,"h":52.44,"l":52.28,"n":29,"o":52.44,"t":"2026-10-19T14:30:00Z","v":1989,"vw":52.327635},{"c":52.23,"h":52.32,"l":52.23,"n":26,"o":52.32,"t":"2026-10-19T14:35:00Z","v":1883,"vw":52.275686},{"c":52.3999,"h":52.3999,"l":52.3999,"n":3,"o":52.3999,"t":"2026-10-19T14:40:00Z","v":102,"vw":52.3999},{"c":52.39,"h":52.44,"l":52.37,"n":23,"o":52.37,"t":"2026-10-19T14:45:00Z","v":1573,"vw":52.418438},{"c":52.195,"h":52.26,"l":52.18,"n":36,"o":52.235,"t":"2026-10-19T14:50:00Z","v":5628,"vw":52.191324},{"c":52.17,"h":52.25,"l":52.135,"n":36,"o":52.22,"t":"2026-10-19T14:55:00Z","v":4187,"vw":52.210174},{"c":52.3,"h":52.3,"l":52.21,"n":78,"o":52.22,"t":"2026-10-19T15:00:00Z","v":13606,"vw":52.233559},{"c":52.44,"h":52.44,"l":52.3,"n":202,"o":52.31,"t":"2026-10-19T15:05:00Z","v":48945,"vw":52.36903},{"c":52.5,"h":52.5,"l":52.48,"n":24,"o":52.49,"t":"2026-10-19T15:10:00Z","v":2465,"vw":52.495549},{"c":52.59,"h":52.59,"l":52.48,"n":6,"o":52.48,"t":"2026-10-19T15:15:00Z","v":465,"vw":52.565556},{"c":52.5,"h":52.56,"l":52.5,"n":9,"o":52.56,"t":"2026-10-19T15:20:00Z","v":578,"vw":52.526573},{"c":52.545,"h":52.545,"l":52.43,"n":20,"o":52.43,"t":"2026-10-19T15:25:00Z","v":548,"vw":52.49625},{"c":52.495,"h":52.495,"l":52.485,"n":7,"o":52.485,"t":"2026-10-19T15:30:00Z","v":528,"vw":52.492778},{"c":52.63,"h":52.6599,"l":52.6,"n":25,"o":52.6,"t":"2026-10-19T15:35:00Z","v":2850,"vw":52.646379},{"c":52.68,"h":52.7,"l":52.6,"n":25,"o":52.6,"t":"2026-10-19T15:40:00Z","v":9735,"vw":52.691639},{"c":52.58,"h":52.67,"l":52.58,"n":24,"o":52.63,"t":"2026-10-19T15:45:00Z","v":1468,"vw":52.638341},{"c":52.635,"h":52.69,"l":52.615,"n":27,"o":52.615,"t":"2026-10-19T15:50:00Z","v":1512,"vw":52.644167},{"c":52.62,"h":52.62,"l":52.58,"n":11,"o":52.585,"t":"2026-10-19T15:55:00Z","v":726,"vw":52.5925},{"c":52.48,"h":52.53,"l":52.48,"n":10,"o":52.53,"t":"2026-10-19T16:00:00Z","v":388,"vw":52.5},{"c":52.34,"h":52.39,"l":52.34,"n":16,"o":52.39,"t":"2026-10-19T16:05:00Z","v":961,"vw":52.3775},{"c":52.4,"h":52.41,"l":52.38,"n":7,"o":52.38,"t":"2026-10-19T16:10:00Z","v":508,"vw":52.3975},{"c":52.35,"h":52.44,"l":52.35,"n":2,"o":52.44,"t":"2026-10-19T16:15:00Z","v":300,"vw":52.38},{"c":52.3,"h":52.35,"l":52.29,"n":17,"o":52.35,"t":"2026-10-19T16:20:00Z","v":1373,"vw":52.309409},{"c":52.32,"h":52.34,"l":52.295,"n":14,"o":52.34,"t":"2026-10-19T16:25:00Z","v":1639,"vw":52.317751},{"c":52.215,"h":52.29,"l":52.2,"n":21,"o":52.29,"t":"2026-10-19T16:30:00Z","v":1756,"vw":52.256459},{"c":52.2,"h":52.27,"l":52.2,"n":16,"o":52.27,"t":"2026-10-19T16:35:00Z","v":3345,"vw":52.210673},{"c":52.23,"h":52.23,"l":52.23,"n":1,"o":52.23,"t":"2026-10-19T16:40:00Z","v":100,"vw":52.23},{"c":52.115,"h":52.115,"l":52.115,"n":4,"o":52.115,"t":"2026-10-19T16:45:00Z","v":145,"vw":52.115},{"c":52.06,"h":52.125,"l":52.06,"n":4,"o":52.1201,"t":"2026-10-19T16:50:00Z","v":477,"vw":52.101568},{"c":52.11,"h":52.11,"l":52.065,"n":15,"o":52.065,"t":"2026-10-19T16:55:00Z","v":1440,"vw":52.095967},{"c":52.1,"h":52.1425,"l":52.06,"n":226,"o":52.09,"t":"2026-10-19T17:00:00Z","v":25540,"vw":52.095641},{"c":51.99,"h":52.15,"l":51.97,"n":313,"o":52.1,"t":"2026-10-19T17:05:00Z","v":24486,"vw":52.086137},{"c":52.08,"h":52.08,"l":51.97,"n":52,"o":52,"t":"2026-10-19T17:10:00Z","v":6140,"vw":52.03748},{"c":52.17,"h":52.17,"l":52.04,"n":104,"o":52.06,"t":"2026-10-19T17:15:00Z","v":10004,"vw":52.110541},{"c":52.08,"h":52.09,"l":51.98,"n":87,"o":52.09,"t":"2026-10-19T17:20:00Z","v":9835,"vw":52.052425},{"c":52.11,"h":52.15,"l":52.01,"n":154,"o":52.07,"t":"2026-10-19T17:25:00Z","v":20502,"vw":52.073348},{"c":52.05,"h":52.09,"l":52.05,"n":43,"o":52.09,"t":"2026-10-19T17:30:00Z","v":3770,"vw":52.077219},{"c":52.08,"h":52.09,"l":52.035,"n":52,"o":52.045,"t":"2026-10-19T17:35:00Z","v":4920,"vw":52.065638},{"c":52.11,"h":52.15,"l":52.01,"n":214,"o":52.03,"t":"2026-10-19T17:40:00Z","v":22055,"vw":52.095572},{"c":52,"h":52.04,"l":51.93,"n":34,"o":52.01,"t":"2026-10-19T17:45:00Z","v":2541,"vw":51.995884},{"c":52.05,"h":52.09,"l":51.97,"n":47,"o":52,"t":"2026-10-19T17:50:00Z","v":4664,"vw":52.024522},{"c":52.1,"h":52.1,"l":52.01,"n":86,"o":52.01,"t":"2026-10-19T17:55:00Z","v":1143,"vw":52.048477},{"c":51.98,"h":52.12,"l":51.97,"n":28,"o":52.12,"t":"2026-10-19T18:00:00Z","v":2820,"vw":52.02479},{"c":52,"h":52.005,"l":51.96,"n":11,"o":52.005,"t":"2026-10-19T18:05:00Z","v":625,"vw":51.992045},{"c":52.03,"h":52.06,"l":52,"n":19,"o":52.035,"t":"2026-10-19T18:10:00Z","v":58474,"vw":52.059035},{"c":52,"h":52.01,"l":51.96,"n":41,"o":52.01,"t":"2026-10-19T18:15:00Z","v":3080,"vw":51.994403},{"c":51.95,"h":51.965,"l":51.95,"n":10,"o":51.965,"t":"2026-10-19T18:20:00Z","v":620,"vw":51.956429},{"c":51.8,"h":51.88,"l":51.7575,"n":91,"o":51.88,"t":"2026-10-19T18:25:00Z","v":18731,"vw":51.790528},{"c":51.87,"h":51.905,"l":51.86,"n":8,"o":51.905,"t":"2026-10-19T18:30:00Z","v":795,"vw":51.885174},{"c":51.975,"h":51.98,"l":51.795,"n":39,"o":51.795,"t":"2026-10-19T18:35:00Z","v":703660,"vw":51.909962},{"c":52.015,"h":52.015,"l":51.97,"n":13,"o":51.97,"t":"2026-10-19T18:40:00Z","v":1145,"vw":51.986205},{"c":52.07,"h":52.09,"l":52.06,"n":14,"o":52.065,"t":"2026-10-19T18:45:00Z","v":1150,"vw":52.076771},{"c":52.07,"h":52.09,"l":52.02,"n":23,"o":52.08,"t":"2026-10-19T18:50:00Z","v":1481,"vw":52.060574},{"c":52.04,"h":52.09,"l":52.04,"n":36,"o":52.04,"t":"2026-10-19T18:55:00Z","v":4515,"vw":52.06263},{"c":52.07,"h":52.07,"l":52.04,"n":44,"o":52.05,"t":"2026-10-19T19:00:00Z","v":4920,"vw":52.060719},{"c":52,"h":52.09,"l":51.96,"n":112,"o":52.045,"t":"2026-10-19T19:05:00Z","v":11348,"vw":52.016036},{"c":52.02,"h":52.04,"l":51.99,"n":92,"o":52.01,"t":"2026-10-19T19:10:00Z","v":7364,"vw":52.022907},{"c":52.07,"h":52.07,"l":52.02,"n":40,"o":52.02,"t":"2026-10-19T19:15:00Z","v":2381,"vw":52.03526},{"c":52.12,"h":52.12,"l":52.025,"n":25,"o":52.08,"t":"2026-10-19T19:20:00Z","v":1449,"vw":52.078039},{"c":52.07,"h":52.07,"l":52.045,"n":13,"o":52.05,"t":"2026-10-19T19:25:00Z","v":881,"vw":52.061188},{"c":52.1,"h":52.14,"l":52.065,"n":26,"o":52.065,"t":"2026-10-19T19:30:00Z","v":2203,"vw":52.102795},{"c":52.12,"h":52.12,"l":52.0701,"n":10,"o":52.0701,"t":"2026-10-19T19:35:00Z","v":1558,"vw":52.113045},{"c":52.1,"h":52.13,"l":52.075,"n":23,"o":52.125,"t":"2026-10-19T19:40:00Z","v":1428,"vw":52.105746},{"c":52.0999,"h":52.0999,"l":52.07,"n":19,"o":52.095,"t":"2026-10-19T19:45:00Z","v":1687,"vw":52.081458},{"c":51.92,"h":51.94,"l":51.86,"n":88,"o":51.94,"t":"2026-10-19T19:50:00Z","v":6373,"vw":51.886239},{"c":51.9,"h":51.93,"l":51.8,"n":204,"o":51.91,"t":"2026-10-19T19:55:00Z","v":20814,"vw":51.866795},{"c":51.92,"h":51.94,"l":51.92,"n":7,"o":51.94,"t":"2026-10-19T20:00:00Z","v":22293,"vw":51.93991},{"c":52.15,"h":52.15,"l":52.15,"n":9,"o":52.15,"t":"2026-10-19T23:45:00Z","v":397,"vw":52.15},{"c":50.63,"h":50.63,"l":50.63,"n":2,"o":50.63,"t":"2026-10-20T08:10:00Z","v":324,"vw":50.63},{"c":50.56,"h":50.59,"l":50.51,"n":37,"o":50.51,"t":"2026-10-20T08:25:00Z","v":3211,"vw":50.562667},{"c":50.5,"h":50.51,"l":50.5,"n":5,"o":50.51,"t":"2026-10-20T08:30:00Z","v":500,"vw":50.502},{"c":50.08,"h":50.08,"l":50.08,"n":4,"o":50.08,"t":"2026-10-20T11:05:00Z","v":400,"vw":50.08},{"c":50.22,"h":50.22,"l":50.22,"n":4,"o":50.22,"t":"2026-10-20T12:35:00Z","v":373,"vw":50.22},{"c":50.33,"h":50.35,"l":50.33,"n":15,"o":50.33,"t":"2026-10-20T12:50:00Z","v":1873,"vw":50.335128},{"c":50.4338,"h":50.55,"l":50.36,"n":66,"o":50.38,"t":"2026-10-20T13:30:00Z","v":5480,"vw":50.425446},{"c":50.45,"h":50.7,"l":50.33,"n":128,"o":50.33,"t":"2026-10-20T13:35:00Z","v":17122,"vw":50.61425},{"c":50.475,"h":50.475,"l":50.39,"n":21,"o":50.39,"t":"2026-10-20T13:40:00Z","v":503,"vw":50.448602},{"c":50.63,"h":50.68,"l":50.53,"n":32,"o":50.53,"t":"2026-10-20T13:45:00Z","v":2952,"vw":50.578889},{"c":50.6499,"h":50.6499,"l":50.54,"n":9,"o":50.54,"t":"2026-10-20T13:50:00Z","v":597,"vw":50.561677},{"c":50.86,"h":50.86,"l":50.7,"n":17,"o":50.7,"t":"2026-10-20T13:55:00Z","v":1191,"vw":50.803762},{"c":51.02,"h":51.02,"l":50.85,"n":25,"o":50.85,"t":"2026-10-20T14:00:00Z","v":752,"vw":50.937145},{"c":51.18,"h":51.18,"l":50.92,"n":74,"o":50.92,"t":"2026-10-20T14:05:00Z","v":4672,"vw":51.126376},{"c":51.195,"h":51.195,"l":51.125,"n":16,"o":51.125,"t":"2026-10-20T14:10:00Z","v":2997,"vw":51.152767},{"c":51.275,"h":51.275,"l":51.2699,"n":8,"o":51.2699,"t":"2026-10-20T14:15:00Z","v":264,"vw":51.271908},{"c":51.41,"h":51.41,"l":51.244,"n":113,"o":51.244,"t":"2026-10-20T14:20:00Z","v":9553,"vw":51.356615},{"c":51.64,"h":51.69,"l":51.4,"n":51,"o":51.42,"t":"2026-10-20T14:25:00Z","v":293551,"vw":51.44192},{"c":51.42,"h":51.7,"l":51.42,"n":25,"o":51.69,"t":"2026-10-20T14:30:00Z","v":1928,"vw":51.609347},{"c":51.4601,"h":51.4601,"l":51.42,"n":10,"o":51.42,"t":"2026-10-20T14:35:00Z","v":613,"vw":51.42902},{"c":51.44,"h":51.56,"l":51.43,"n":20,"o":51.45,"t":"2026-10-20T14:40:00Z","v":3802,"vw":51.449191},{"c":51.5,"h":51.52,"l":51.5,"n":12,"o":51.52,"t":"2026-10-20T14:45:00Z","v":859,"vw":51.505591},{"c":51.51,"h":51.51,"l":51.41,"n":43,"o":51.445,"t":"2026-10-20T14:50:00Z","v":2559,"vw":51.463672},{"c":51.575,"h":51.58,"l":51.52,"n":12,"o":51.52,"t":"2026-10-20T14:55:00Z","v":326,"vw":51.558333},{"c":51.53,"h":51.55,"l":51.53,"n":4,"o":51.55,"t":"2026-10-20T15:00:00Z","v":494,"vw":51.544286},{"c":51.475,"h":51.475,"l":51.475,"n":1,"o":51.475,"t":"2026-10-20T15:05:00Z","v":100,"vw":51.475},{"c":51.08,"h":51.45,"l":50.99,"n":127,"o":51.45,"t":"2026-10-20T15:10:00Z","v":15441,"vw":51.337895},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-10-20T15:15:00Z","v":100,"vw":51.13},{"c":51.17,"h":51.35,"l":51.17,"n":16,"o":51.29,"t":"2026-10-20T15:20:00Z","v":2343,"vw":51.242354},{"c":51.23,"h":51.23,"l":51.21,"n":3,"o":51.21,"t":"2026-10-20T15:25:00Z","v":215,"vw":51.22},{"c":51.045,"h":51.15,"l":51.045,"n":20,"o":51.15,"t":"2026-10-20T15:30:00Z","v":968,"vw":51.088674},{"c":50.955,"h":51.15,"l":50.945,"n":31,"o":51.085,"t":"2026-10-20T15:35:00Z","v":2793,"vw":51.047687},{"c":51.185,"h":51.2189,"l":51.0525,"n":23,"o":51.0525,"t":"2026-10-20T15:40:00Z","v":3825,"vw":51.168297},{"c":51.15,"h":51.17,"l":51.11,"n":22,"o":51.17,"t":"2026-10-20T15:45:00Z","v":2315,"vw":51.128487},{"c":51.31,"h":51.31,"l":51.18,"n":19,"o":51.21,"t":"2026-10-20T15:50:00Z","v":1567,"vw":51.236},{"c":51.275,"h":51.33,"l":51.275,"n":8,"o":51.33,"t":"2026-10-20T15:55:00Z","v":516,"vw":51.3025},{"c":51.26,"h":51.28,"l":51.26,"n":9,"o":51.28,"t":"2026-10-20T16:00:00Z","v":360,"vw":51.268125},{"c":51.2019,"h":51.275,"l":51.2019,"n":14,"o":51.275,"t":"2026-10-20T16:10:00Z","v":889,"vw":51.251135},{"c":51.155,"h":51.26,"l":51.155,"n":25,"o":51.25,"t":"2026-10-20T16:15:00Z","v":2323,"vw":51.227371},{"c":51.115,"h":51.115,"l":51.115,"n":5,"o":51.115,"t":"2026-10-20T16:20:00Z","v":293,"vw":51.115},{"c":51.265,"h":51.3,"l":51.14,"n":27,"o":51.18,"t":"2026-10-20T16:25:00Z","v":361424,"vw":51.299308},{"c":51.25,"h":51.315,"l":51.25,"n":28,"o":51.27,"t":"2026-10-20T16:30:00Z","v":2140,"vw":51.272369},{"c":51.32,"h":51.32,"l":51.32,"n":4,"o":51.32,"t":"2026-10-20T16:40:00Z","v":389,"vw":51.32},{"c":51.1004,"h":51.23,"l":51.1004,"n":5,"o":51.23,"t":"2026-10-20T17:00:00Z","v":1000,"vw":51.1522},{"c":51.215,"h":51.215,"l":51.215,"n":4,"o":51.215,"t":"2026-10-20T17:05:00Z","v":523,"vw":51.215},{"c":51.275,"h":51.275,"l":51.2,"n":7,"o":51.2425,"t":"2026-10-20T17:10:00Z","v":584,"vw":51.246252},{"c":51.22,"h":51.315,"l":51.22,"n":3,"o":51.315,"t":"2026-10-20T17:15:00Z","v":613,"vw":51.297869},{"c":51.35,"h":51.35,"l":51.35,"n":4,"o":51.35,"t":"2026-10-20T17:20:00Z","v":142,"vw":51.35},{"c":51.35,"h":51.35,"l":51.35,"n":3,"o":51.35,"t":"2026-10-20T17:25:00Z","v":210,"vw":51.35},{"c":51.3832,"h":51.4,"l":51.3832,"n":4,"o":51.395,"t":"2026-10-20T17:30:00Z","v":541,"vw":51.391926},{"c":51.4,"h":51.4,"l":51.35,"n":16,"o":51.36,"t":"2026-10-20T17:35:00Z","v":927,"vw":51.371056},{"c":51.405,"h":51.415,"l":51.38,"n":19,"o":51.41,"t":"2026-10-20T17:40:00Z","v":1422,"vw":51.389822},{"c":51.37,"h":51.37,"l":51.36,"n":5,"o":51.37,"t":"2026-10-20T17:45:00Z","v":165704,"vw":51.36875},{"c":51.34,"h":51.395,"l":51.34,"n":6,"o":51.39,"t":"2026-10-20T17:55:00Z","v":600,"vw":51.382083},{"c":51.39,"h":51.39,"l":51.34,"n":14,"o":51.34,"t":"2026-10-20T18:00:00Z","v":3788,"vw":51.349893},{"c":51.345,"h":51.345,"l":51.345,"n":8,"o":51.345,"t":"2026-10-20T18:05:00Z","v":508,"vw":51.345},{"c":51.345,"h":51.39,"l":51.345,"n":19,"o":51.37,"t":"2026-10-20T18:10:00Z","v":165587,"vw":51.374667},{"c":51.33,"h":51.33,"l":51.33,"n":11,"o":51.33,"t":"2026-10-20T18:15:00Z","v":322,"vw":51.33},{"c":51.3,"h":51.3,"l":51.3,"n":8,"o":51.3,"t":"2026-10-20T18:20:00Z","v":252,"vw":51.3},{"c":51.25,"h":51.25,"l":51.2348,"n":5,"o":51.2348,"t":"2026-10-20T18:25:00Z","v":441,"vw":51.24538},{"c":51.22,"h":51.22,"l":51.22,"n":4,"o":51.22,"t":"2026-10-20T18:30:00Z","v":205,"vw":51.22},{"c":51.155,"h":51.2297,"l":51.155,"n":4,"o":51.2297,"t":"2026-10-20T18:35:00Z","v":310,"vw":51.198047},{"c":51.08,"h":51.08,"l":51.08,"n":2,"o":51.08,"t":"2026-10-20T18:40:00Z","v":108,"vw":51.08},{"c":51.15,"h":51.17,"l":51.09,"n":10,"o":51.09,"t":"2026-10-20T18:45:00Z","v":553,"vw":51.144407},{"c":51.22,"h":51.22,"l":51.115,"n":104,"o":51.115,"t":"2026-10-20T18:50:00Z","v":11329,"vw":51.173979},{"c":51.245,"h":51.27,"l":51.2,"n":122,"o":51.22,"t":"2026-10-20T18:55:00Z","v":16947,"vw":51.235829},{"c":51.265,"h":51.265,"l":51.26,"n":9,"o":51.26,"t":"2026-10-20T19:00:00Z","v":900,"vw":51.263889},{"c":51.22,"h":51.3,"l":51.22,"n":26,"o":51.275,"t":"2026-10-20T19:10:00Z","v":2089,"vw":51.245714},{"c":51.23,"h":51.245,"l":51.23,"n":21,"o":51.24,"t":"2026-10-20T19:15:00Z","v":3195,"vw":51.237456},{"c":51.14,"h":51.2,"l":51.14,"n":18,"o":51.19,"t":"2026-10-20T19:20:00Z","v":3069,"vw":51.186777},{"c":51.16,"h":51.22,"l":51.16,"n":31,"o":51.18,"t":"2026-10-20T19:25:00Z","v":2325,"vw":51.189376},{"c":51.24,"h":51.265,"l":51.16,"n":39,"o":51.16,"t":"2026-10-20T19:30:00Z","v":5641,"vw":51.225933},{"c":51.16,"h":51.18,"l":51.13,"n":22,"o":51.18,"t":"2026-10-20T19:35:00Z","v":1367,"vw":51.155926},{"c":51.24,"h":51.25,"l":51.15,"n":28,"o":51.15,"t":"2026-10-20T19:40:00Z","v":2698,"vw":51.214845},{"c":51.29,"h":51.29,"l":51.215,"n":43,"o":51.235,"t":"2026-10-20T19:45:00Z","v":2710,"vw":51.252368},{"c":51.28,"h":51.28,"l":51.22,"n":60,"o":51.22,"t":"2026-10-20T19:50:00Z","v":3487,"vw":51.262619},{"c":51.12,"h":51.22,"l":51.11,"n":724,"o":51.2,"t":"2026-10-20T19:55:00Z","v":96405,"vw":51.147936},{"c":51.16,"h":51.16,"l":51.16,"n":9,"o":51.16,"t":"2026-10-20T20:00:00Z","v":32008,"vw":51.16},{"c":51.15,"h":51.15,"l":51.15,"n":3,"o":51.15,"t":"2026-10-20T20:30:00Z","v":615,"vw":51.15},{"c":51.78,"h":51.79,"l":51.78,"n":3,"o":51.79,"t":"2026-10-20T21:10:00Z","v":483,"vw":51.785},{"c":51.84,"h":51.84,"l":51.84,"n":1,"o":51.84,"t":"2026-10-20T23:40:00Z","v":150,"vw":51.84},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-20T23:45:00Z","v":100,"vw":52},{"c":52.21,"h":52.75,"l":52.17,"n":20,"o":52.75,"t":"2026-10-21T08:00:00Z","v":4213,"vw":52.22494},{"c":52.09,"h":52.09,"l":52.09,"n":2,"o":52.09,"t":"2026-10-21T08:05:00Z","v":1050,"vw":52.09},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-21T08:10:00Z","v":1000,"vw":52.09},{"c":52.02,"h":52.04,"l":52.02,"n":7,"o":52.04,"t":"2026-10-21T08:15:00Z","v":1751,"vw":52.027484},{"c":51.9,"h":51.9,"l":51.88,"n":7,"o":51.88,"t":"2026-10-21T08:50:00Z","v":3218,"vw":51.891193},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-21T12:25:00Z","v":100,"vw":52.25},{"c":52.26,"h":52.27,"l":52.26,"n":4,"o":52.27,"t":"2026-10-21T12:45:00Z","v":300,"vw":52.265},{"c":52.27,"h":52.27,"l":52.27,"n":2,"o":52.27,"t":"2026-10-21T13:00:00Z","v":380,"vw":52.27},{"c":52.115,"h":52.46,"l":52.11,"n":77,"o":52.36,"t":"2026-10-21T13:30:00Z","v":12930,"vw":52.335212},{"c":51.75,"h":52.135,"l":51.64,"n":64,"o":52.1,"t":"2026-10-21T13:35:00Z","v":15253,"vw":51.752734},{"c":51.42,"h":51.68,"l":51.4,"n":105,"o":51.68,"t":"2026-10-21T13:40:00Z","v":14668,"vw":51.516837},{"c":51.5335,"h":51.545,"l":51.125,"n":564,"o":51.34,"t":"2026-10-21T13:45:00Z","v":54401,"vw":51.289577},{"c":51.295,"h":51.485,"l":51.26,"n":171,"o":51.43,"t":"2026-10-21T13:50:00Z","v":26269,"vw":51.327865},{"c":51.535,"h":51.6,"l":51.3,"n":158,"o":51.33,"t":"2026-10-21T13:55:00Z","v":23591,"vw":51.488292},{"c":51.7,"h":51.78,"l":51.55,"n":65,"o":51.55,"t":"2026-10-21T14:00:00Z","v":8583,"vw":51.737297},{"c":51.55,"h":51.57,"l":51.49,"n":12,"o":51.57,"t":"2026-10-21T14:05:00Z","v":1472,"vw":51.51},{"c":51.54,"h":51.61,"l":51.47,"n":171,"o":51.6,"t":"2026-10-21T14:10:00Z","v":21765,"vw":51.541275},{"c":51.47,"h":51.635,"l":51.415,"n":114,"o":51.54,"t":"2026-10-21T14:15:00Z","v":14685,"vw":51.493747},{"c":51.68,"h":51.68,"l":51.46,"n":142,"o":51.48,"t":"2026-10-21T14:20:00Z","v":17547,"vw":51.555362},{"c":51.695,"h":51.77,"l":51.66,"n":53,"o":51.66,"t":"2026-10-21T14:25:00Z","v":7258,"vw":51.716728},{"c":51.79,"h":51.79,"l":51.665,"n":14,"o":51.7,"t":"2026-10-21T14:30:00Z","v":1509,"vw":51.73464},{"c":51.68,"h":51.74,"l":51.655,"n":28,"o":51.74,"t":"2026-10-21T14:35:00Z","v":3528,"vw":51.684318},{"c":51.69,"h":51.7,"l":51.69,"n":13,"o":51.69,"t":"2026-10-21T14:40:00Z","v":661,"vw":51.6925},{"c":51.785,"h":51.785,"l":51.71,"n":22,"o":51.71,"t":"2026-10-21T14:45:00Z","v":1132,"vw":51.748824},{"c":51.78,"h":51.8721,"l":51.71,"n":16,"o":51.71,"t":"2026-10-21T14:50:00Z","v":2484,"vw":51.841511},{"c":51.7012,"h":51.76,"l":51.695,"n":13,"o":51.76,"t":"2026-10-21T14:55:00Z","v":787,"vw":51.719493},{"c":51.57,"h":51.71,"l":51.56,"n":45,"o":51.705,"t":"2026-10-21T15:00:00Z","v":3403,"vw":51.581073},{"c":51.87,"h":51.87,"l":51.87,"n":5,"o":51.87,"t":"2026-10-21T15:10:00Z","v":298,"vw":51.87},{"c":51.87,"h":51.87,"l":51.87,"n":2,"o":51.87,"t":"2026-10-21T15:15:00Z","v":3001,"vw":51.87},{"c":51.785,"h":51.785,"l":51.725,"n":14,"o":51.725,"t":"2026-10-21T15:20:00Z","v":978,"vw":51.764392},{"c":51.83,"h":51.9025,"l":51.83,"n":14,"o":51.85,"t":"2026-10-21T15:25:00Z","v":2485,"vw":51.856438},{"c":51.86,"h":51.86,"l":51.85,"n":3,"o":51.85,"t":"2026-10-21T15:30:00Z","v":300,"vw":51.854},{"c":51.825,"h":51.825,"l":51.825,"n":4,"o":51.825,"t":"2026-10-21T15:35:00Z","v":107,"vw":51.825},{"c":51.885,"h":51.885,"l":51.84,"n":6,"o":51.84,"t":"2026-10-21T15:40:00Z","v":602,"vw":51.858},{"c":51.92,"h":51.92,"l":51.875,"n":9,"o":51.875,"t":"2026-10-21T15:45:00Z","v":1044,"vw":51.915631},{"c":51.88,"h":51.94,"l":51.88,"n":20,"o":51.925,"t":"2026-10-21T15:50:00Z","v":156038,"vw":51.939496},{"c":51.875,"h":51.905,"l":51.87,"n":28,"o":51.905,"t":"2026-10-21T15:55:00Z","v":1894,"vw":51.881608},{"c":51.875,"h":51.875,"l":51.79,"n":91,"o":51.875,"t":"2026-10-21T16:00:00Z","v":8316,"vw":51.809333},{"c":51.85,"h":51.87,"l":51.81,"n":17,"o":51.87,"t":"2026-10-21T16:05:00Z","v":2181,"vw":51.846147},{"c":51.8999,"h":51.8999,"l":51.79,"n":18,"o":51.82,"t":"2026-10-21T16:10:00Z","v":3990,"vw":51.858852},{"c":51.87,"h":51.9,"l":51.87,"n":7,"o":51.89,"t":"2026-10-21T16:15:00Z","v":733,"vw":51.880624},{"c":51.835,"h":51.84,"l":51.82,"n":7,"o":51.84,"t":"2026-10-21T16:20:00Z","v":659,"vw":51.829046},{"c":51.75,"h":51.835,"l":51.75,"n":75,"o":51.835,"t":"2026-10-21T16:25:00Z","v":10427,"vw":51.799709},{"c":51.73,"h":51.78,"l":51.73,"n":7,"o":51.78,"t":"2026-10-21T16:30:00Z","v":461,"vw":51.742778},{"c":51.95,"h":51.97,"l":51.69,"n":74,"o":51.72,"t":"2026-10-21T16:35:00Z","v":12402,"vw":51.868558},{"c":51.88,"h":52,"l":51.785,"n":29,"o":52,"t":"2026-10-21T16:40:00Z","v":2631,"vw":51.867619},{"c":51.875,"h":51.875,"l":51.83,"n":15,"o":51.84,"t":"2026-10-21T16:45:00Z","v":1357,"vw":51.8635},{"c":51.895,"h":51.97,"l":51.875,"n":26,"o":51.875,"t":"2026-10-21T16:50:00Z","v":2478,"vw":51.911017},{"c":51.91,"h":51.91,"l":51.91,"n":2,"o":51.91,"t":"2026-10-21T16:55:00Z","v":156,"vw":51.91},{"c":51.87,"h":51.925,"l":51.87,"n":5,"o":51.92,"t":"2026-10-21T17:00:00Z","v":412,"vw":51.908944},{"c":51.98,"h":51.98,"l":51.82,"n":32,"o":51.925,"t":"2026-10-21T17:05:00Z","v":8981,"vw":51.885118},{"c":52.01,"h":52.02,"l":51.97,"n":30,"o":51.975,"t":"2026-10-21T17:10:00Z","v":4077,"vw":51.999741},{"c":52.02,"h":52.02,"l":51.94,"n":20,"o":52.005,"t":"2026-10-21T17:15:00Z","v":3737,"vw":51.97396},{"c":51.96,"h":51.9995,"l":51.96,"n":28,"o":51.965,"t":"2026-10-21T17:20:00Z","v":1717,"vw":51.98682},{"c":51.92,"h":51.9771,"l":51.92,"n":12,"o":51.9771,"t":"2026-10-21T17:25:00Z","v":1351,"vw":51.945583},{"c":51.815,"h":51.885,"l":51.815,"n":5,"o":51.885,"t":"2026-10-21T17:30:00Z","v":271,"vw":51.85},{"c":51.92,"h":51.92,"l":51.875,"n":12,"o":51.875,"t":"2026-10-21T17:35:00Z","v":1904,"vw":51.884307},{"c":51.87,"h":51.87,"l":51.86,"n":58,"o":51.86,"t":"2026-10-21T17:45:00Z","v":480,"vw":51.865},{"c":51.9,"h":51.9,"l":51.875,"n":13,"o":51.875,"t":"2026-10-21T17:50:00Z","v":1430,"vw":51.878402},{"c":51.91,"h":51.91,"l":51.9,"n":5,"o":51.9,"t":"2026-10-21T17:55:00Z","v":292,"vw":51.906},{"c":51.84,"h":51.9,"l":51.84,"n":10,"o":51.9,"t":"2026-10-21T18:00:00Z","v":1192,"vw":51.892091},{"c":51.86,"h":51.88,"l":51.8568,"n":26,"o":51.8568,"t":"2026-10-21T18:05:00Z","v":1278,"vw":51.86868},{"c":51.865,"h":51.865,"l":51.865,"n":2,"o":51.865,"t":"2026-10-21T18:10:00Z","v":258,"vw":51.865},{"c":51.92,"h":51.92,"l":51.87,"n":12,"o":51.87,"t":"2026-10-21T18:15:00Z","v":1130,"vw":51.8985},{"c":51.92,"h":51.92,"l":51.92,"n":2,"o":51.92,"t":"2026-10-21T18:20:00Z","v":154,"vw":51.92},{"c":51.945,"h":51.945,"l":51.93,"n":12,"o":51.93,"t":"2026-10-21T18:30:00Z","v":324,"vw":51.9375},{"c":52.07,"h":52.07,"l":51.98,"n":13,"o":51.98,"t":"2026-10-21T18:35:00Z","v":487,"vw":52.01},{"c":52.09,"h":52.09,"l":52.09,"n":3,"o":52.09,"t":"2026-10-21T18:40:00Z","v":367,"vw":52.09},{"c":51.81,"h":52.065,"l":51.81,"n":39,"o":52.065,"t":"2026-10-21T18:45:00Z","v":4288,"vw":51.980098},{"c":51.68,"h":51.76,"l":51.68,"n":15,"o":51.76,"t":"2026-10-21T18:50:00Z","v":1660,"vw":51.728333},{"c":51.65,"h":51.65,"l":51.65,"n":2,"o":51.65,"t":"2026-10-21T18:55:00Z","v":300,"vw":51.65},{"c":51.45,"h":51.5,"l":51.37,"n":44,"o":51.5,"t":"2026-10-21T19:00:00Z","v":3504,"vw":51.437045},{"c":51.57,"h":51.57,"l":51.45,"n":10,"o":51.45,"t":"2026-10-21T19:10:00Z","v":469,"vw":51.5275},{"c":51.695,"h":51.7,"l":51.635,"n":45,"o":51.7,"t":"2026-10-21T19:15:00Z","v":6155,"vw":51.650881},{"c":51.66,"h":51.72,"l":51.645,"n":11,"o":51.72,"t":"2026-10-21T19:20:00Z","v":1453,"vw":51.681035},{"c":51.86,"h":51.86,"l":51.75,"n":45,"o":51.75,"t":"2026-10-21T19:25:00Z","v":6286,"vw":51.814344},{"c":51.93,"h":51.93,"l":51.93,"n":3,"o":51.93,"t":"2026-10-21T19:30:00Z","v":308,"vw":51.93},{"c":51.92,"h":51.925,"l":51.87,"n":14,"o":51.92,"t":"2026-10-21T19:35:00Z","v":802,"vw":51.906154},{"c":51.88,"h":51.88,"l":51.88,"n":1,"o":51.88,"t":"2026-10-21T19:40:00Z","v":170,"vw":51.88},{"c":51.89,"h":51.89,"l":51.885,"n":5,"o":51.885,"t":"2026-10-21T19:45:00Z","v":359,"vw":51.887143},{"c":51.79,"h":51.84,"l":51.765,"n":76,"o":51.81,"t":"2026-10-21T19:50:00Z","v":8892,"vw":51.797636},{"c":51.77,"h":51.92,"l":51.74,"n":506,"o":51.84,"t":"2026-10-21T19:55:00Z","v":61946,"vw":51.787532},{"c":51.77,"h":51.77,"l":51.77,"n":7,"o":51.77,"t":"2026-10-21T20:00:00Z","v":43120,"vw":51.77},{"c":51.61,"h":51.61,"l":51.61,"n":1,"o":51.61,"t":"2026-10-21T21:05:00Z","v":100,"vw":51.61},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-10-21T23:00:00Z","v":199,"vw":51.8},{"c":51.77,"h":51.77,"l":51.77,"n":1,"o":51.77,"t":"2026-10-21T23:45:00Z","v":100,"vw":51.77},{"c":50.9,"h":50.9,"l":50.9,"n":4,"o":50.9,"t":"2026-10-22T08:00:00Z","v":613,"vw":50.9},{"c":50.41,"h":50.41,"l":50.38,"n":13,"o":50.38,"t":"2026-10-22T08:40:00Z","v":1177,"vw":50.394439},{"c":50.42,"h":50.42,"l":50.42,"n":4,"o":50.42,"t":"2026-10-22T10:05:00Z","v":245,"vw":50.42}],"history":[{"c":20.46,"h":20.52,"l":20.335,"n":392,"o":20.48,"t":"2024-10-21T04:00:00Z","v":68579,"vw":20.413535},{"c":20.14,"h":20.21,"l":20.12,"n":605,"o":20.17,"t":"2024-10-22T04:00:00Z","v":45376,"vw":20.161821},{"c":20.26,"h":20.38,"l":20.175,"n":217,"o":20.3396,"t":"2024-10-23T04:00:00Z","v":21509,"vw":20.303697},{"c":20.28,"h":20.37,"l":20.21,"n":112,"o":20.37,"t":"2024-10-24T04:00:00Z","v":33212,"vw":20.304523},{"c":20.22,"h":20.33,"l":20.111,"n":218,"o":20.3,"t":"2024-10-25T04:00:00Z","v":11724,"vw":20.171246},{"c":20.39,"h":20.45,"l":20.2,"n":239,"o":20.2,"t":"2024-10-28T04:00:00Z","v":34263,"vw":20.344258},{"c":20.42,"h":20.47,"l":20.34,"n":207,"o":20.34,"t":"2024-10-29T04:00:00Z","v":9966,"vw":20.430739},{"c":20.16,"h":20.32,"l":20.15,"n":213,"o":20.25,"t":"2024-10-30T04:00:00Z","v":16169,"vw":20.231217},{"c":19.75,"h":20,"l":19.68,"n":988,"o":20,"t":"2024-10-31T04:00:00Z","v":102174,"vw":19.790556},{"c":19.86,"h":20.03,"l":19.82,"n":633,"o":19.9,"t":"2024-11-01T04:00:00Z","v":72342,"vw":19.911804},{"c":20.2,"h":20.2801,"l":20.13,"n":209,"o":20.24,"t":"2024-11-04T05:00:00Z","v":14397,"vw":20.232109},{"c":20.27,"h":20.3084,"l":20.1,"n":204,"o":20.1,"t":"2024-11-05T05:00:00Z","v":22732,"vw":20.209169},{"c":19.73,"h":19.79,"l":19.56,"n":382,"o":19.68,"t":"2024-11-06T05:00:00Z","v":43628,"vw":19.681797},{"c":20.11,"h":20.1491,"l":19.98,"n":171,"o":19.98,"t":"2024-11-07T05:00:00Z","v":15474,"vw":20.028349},{"c":19.64,"h":19.86,"l":19.59,"n":333,"o":19.86,"t":"2024-11-08T05:00:00Z","v":56094,"vw":19.680593},{"c":19.41,"h":19.64,"l":19.3217,"n":347,"o":19.51,"t":"2024-11-11T05:00:00Z","v":32443,"vw":19.433214},{"c":18.92,"h":19.0201,"l":18.77,"n":392,"o":18.98,"t":"2024-11-12T05:00:00Z","v":342006,"vw":18.939751},{"c":18.5735,"h":18.79,"l":18.555,"n":426,"o":18.79,"t":"2024-11-13T05:00:00Z","v":98986,"vw":18.608755},{"c":18.5398,"h":18.765,"l":18.5398,"n":251,"o":18.66,"t":"2024-11-14T05:00:00Z","v":39560,"vw":18.689893},{"c":18.71,"h":18.7911,"l":18.65,"n":261,"o":18.77,"t":"2024-11-15T05:00:00Z","v":57460,"vw":18.739135},{"c":19.2413,"h":19.29,"l":19.09,"n":231,"o":19.11,"t":"2024-11-18T05:00:00Z","v":25802,"vw":19.169401},{"c":19.17,"h":19.2,"l":19.04,"n":226,"o":19.05,"t":"2024-11-19T05:00:00Z","v":372912,"vw":19.188354},{"c":19.095,"h":19.14,"l":19,"n":159,"o":19.14,"t":"2024-11-20T05:00:00Z","v":48137,"vw":19.028476},{"c":19.2839,"h":19.32,"l":19.18,"n":176,"o":19.32,"t":"2024-11-21T05:00:00Z","v":25082,"vw":19.245925},{"c":19.3044,"h":19.32,"l":19.19,"n":188,"o":19.25,"t":"2024-11-22T05:00:00Z","v":20261,"vw":19.259097},{"c":19.53,"h":19.63,"l":19.44,"n":257,"o":19.62,"t":"2024-11-25T05:00:00Z","v":45195,"vw":19.537239},{"c":19.5126,"h":19.59,"l":19.485,"n":182,"o":19.54,"t":"2024-11-26T05:00:00Z","v":28838,"vw":19.528505},{"c":19.39,"h":19.5097,"l":19.3279,"n":182,"o":19.46,"t":"2024-11-27T05:00:00Z","v":21904,"vw":19.414084},{"c":19.1589,"h":19.19,"l":18.93,"n":130,"o":18.93,"t":"2024-11-29T05:00:00Z","v":35123,"vw":19.016901},{"c":18.94,"h":19.0599,"l":18.9,"n":281,"o":19,"t":"2024-12-02T05:00:00Z","v":60345,"vw":18.957611},{"c":18.78,"h":18.79,"l":17.66,"n":1572,"o":18.3,"t":"2024-12-03T05:00:00Z","v":246637,"vw":18.345519},{"c":18.8646,"h":18.92,"l":18.6923,"n":671,"o":18.82,"t":"2024-12-04T05:00:00Z","v":108686,"vw":18.798961},{"c":18.64,"h":18.74,"l":18.5955,"n":388,"o":18.71,"t":"2024-12-05T05:00:00Z","v":77412,"vw":18.64579},{"c":18.4508,"h":18.62,"l":18.4,"n":552,"o":18.62,"t":"2024-12-06T05:00:00Z","v":117710,"vw":18.527624},{"c":17.95,"h":18.13,"l":17.945,"n":1065,"o":17.96,"t":"2024-12-09T05:00:00Z","v":211702,"vw":18.032572},{"c":18.09,"h":18.29,"l":18.05,"n":405,"o":18.29,"t":"2024-12-10T05:00:00Z","v":84755,"vw":18.18159},{"c":18.62,"h":18.62,"l":18.5,"n":766,"o":18.61,"t":"2024-12-11T05:00:00Z","v":130739,"vw":18.566948},{"c":18.59,"h":18.7017,"l":18.5443,"n":280,"o":18.64,"t":"2024-12-12T05:00:00Z","v":41468,"vw":18.630215},{"c":18.72,"h":18.78,"l":18.68,"n":200,"o":18.73,"t":"2024-12-13T05:00:00Z","v":45211,"vw":18.713998},{"c":18.64,"h":18.69,"l":18.57,"n":317,"o":18.6,"t":"2024-12-16T05:00:00Z","v":104408,"vw":18.622746},{"c":18.37,"h":18.44,"l":18.2901,"n":252,"o":18.37,"t":"2024-12-17T05:00:00Z","v":37572,"vw":18.366161},{"c":17.91,"h":18.65,"l":17.88,"n":668,"o":18.61,"t":"2024-12-18T05:00:00Z","v":131327,"vw":18.491272},{"c":18.05,"h":18.2323,"l":18.05,"n":423,"o":18.21,"t":"2024-12-19T05:00:00Z","v":99111,"vw":18.132409},{"c":17.88,"h":18.04,"l":17.77,"n":610,"o":17.77,"t":"2024-12-20T05:00:00Z","v":115670,"vw":17.932471},{"c":18.05,"h":18.05,"l":17.8697,"n":362,"o":17.9,"t":"2024-12-23T05:00:00Z","v":75027,"vw":17.947093},{"c":18,"h":18,"l":17.9,"n":200,"o":17.91,"t":"2024-12-24T05:00:00Z","v":28011,"vw":17.936601},{"c":17.73,"h":17.8,"l":17.71,"n":366,"o":17.77,"t":"2024-12-26T05:00:00Z","v":70853,"vw":17.752026},{"c":17.57,"h":17.625,"l":17.51,"n":633,"o":17.6,"t":"2024-12-27T05:00:00Z","v":134449,"vw":17.591183},{"c":17.52,"h":17.61,"l":17.4055,"n":630,"o":17.49,"t":"2024-12-30T05:00:00Z","v":137039,"vw":17.510851},{"c":17.41,"h":17.62,"l":17.35,"n":646,"o":17.62,"t":"2024-12-31T05:00:00Z","v":98133,"vw":17.447307},{"c":17.48,"h":17.59,"l":17.4,"n":501,"o":17.55,"t":"2025-01-02T05:00:00Z","v":66252,"vw":17.48944},{"c":18.06,"h":18.06,"l":17.91,"n":407,"o":17.91,"t":"2025-01-03T05:00:00Z","v":106720,"vw":17.987439},{"c":18.53,"h":18.6899,"l":18.49,"n":450,"o":18.54,"t":"2025-01-06T05:00:00Z","v":189576,"vw":18.588552},{"c":18.34,"h":18.64,"l":18.325,"n":474,"o":18.64,"t":"2025-01-07T05:00:00Z","v":35805,"vw":18.475005},{"c":18.53,"h":18.58,"l":18.44,"n":342,"o":18.55,"t":"2025-01-08T05:00:00Z","v":56611,"vw":18.516474},{"c":18.34,"h":18.47,"l":18.27,"n":292,"o":18.43,"t":"2025-01-10T05:00:00Z","v":98454,"vw":18.334209},{"c":18.29,"h":18.32,"l":18.18,"n":394,"o":18.18,"t":"2025-01-13T05:00:00Z","v":107897,"vw":18.27013},{"c":18.4,"h":18.51,"l":18.36,"n":265,"o":18.5,"t":"2025-01-14T05:00:00Z","v":52094,"vw":18.418604},{"c":18.7256,"h":18.77,"l":18.6265,"n":157,"o":18.68,"t":"2025-01-15T05:00:00Z","v":17103,"vw":18.697391},{"c":18.68,"h":18.78,"l":18.68,"n":184,"o":18.75,"t":"2025-01-16T05:00:00Z","v":25913,"vw":18.741886},{"c":18.77,"h":18.845,"l":18.7,"n":278,"o":18.7,"t":"2025-01-17T05:00:00Z","v":60089,"vw":18.777615},{"c":19.04,"h":19.09,"l":18.8709,"n":242,"o":18.93,"t":"2025-01-21T05:00:00Z","v":105486,"vw":18.965497},{"c":19.17,"h":19.27,"l":19.17,"n":188,"o":19.23,"t":"2025-01-22T05:00:00Z","v":26496,"vw":19.23974},{"c":19.07,"h":19.11,"l":18.93,"n":302,"o":18.96,"t":"2025-01-23T05:00:00Z","v":78181,"vw":19.005809},{"c":19.14,"h":19.25,"l":19.1007,"n":242,"o":19.13,"t":"2025-01-24T05:00:00Z","v":32208,"vw":19.143285},{"c":18.66,"h":18.8458,"l":18.6,"n":358,"o":18.77,"t":"2025-01-27T05:00:00Z","v":80486,"vw":18.726014},{"c":18.61,"h":18.65,"l":18.51,"n":112,"o":18.6,"t":"2025-01-28T05:00:00Z","v":27706,"vw":18.575589},{"c":18.61,"h":18.7697,"l":18.5968,"n":120,"o":18.7697,"t":"2025-01-29T05:00:00Z","v":59515,"vw":18.676959},{"c":18.9,"h":18.98,"l":18.81,"n":277,"o":18.81,"t":"2025-01-30T05:00:00Z","v":40956,"vw":18.895487},{"c":18.54,"h":18.79,"l":18.5,"n":263,"o":18.72,"t":"2025-01-31T05:00:00Z","v":35099,"vw":18.671918},{"c":18.35,"h":18.38,"l":18.08,"n":297,"o":18.12,"t":"2025-02-03T05:00:00Z","v":72137,"vw":18.28094},{"c":18.58,"h":18.69,"l":18.5,"n":156,"o":18.5,"t":"2025-02-04T05:00:00Z","v":33945,"vw":18.5935},{"c":18.86,"h":18.88,"l":18.75,"n":134,"o":18.75,"t":"2025-02-05T05:00:00Z","v":14033,"vw":18.829543},{"c":18.92,"h":18.92,"l":18.85,"n":184,"o":18.85,"t":"2025-02-06T05:00:00Z","v":11632,"vw":18.892306},{"c":18.6,"h":18.9,"l":18.5,"n":132,"o":18.9,"t":"2025-02-07T05:00:00Z","v":15203,"vw":18.718959},{"c":18.81,"h":18.8699,"l":18.7516,"n":336,"o":18.77,"t":"2025-02-10T05:00:00Z","v":39286,"vw":18.800394},{"c":18.88,"h":18.9,"l":18.748,"n":144,"o":18.76,"t":"2025-02-11T05:00:00Z","v":10626,"vw":18.850778},{"c":18.83,"h":18.9,"l":18.6265,"n":140,"o":18.66,"t":"2025-02-12T05:00:00Z","v":264934,"vw":18.788321},{"c":19.28,"h":19.2801,"l":18.96,"n":254,"o":19,"t":"2025-02-13T05:00:00Z","v":35024,"vw":19.136194},{"c":19.33,"h":19.44,"l":19.31,"n":211,"o":19.37,"t":"2025-02-14T05:00:00Z","v":27385,"vw":19.349663},{"c":19.58,"h":19.7,"l":19.505,"n":602,"o":19.57,"t":"2025-02-18T05:00:00Z","v":577294,"vw":19.572385},{"c":19.816,"h":19.8647,"l":19.75,"n":503,"o":19.75,"t":"2025-02-19T05:00:00Z","v":23807,"vw":19.821701},{"c":19.91,"h":19.91,"l":19.8,"n":485,"o":19.85,"t":"2025-02-20T05:00:00Z","v":28247,"vw":19.850337},{"c":19.62,"h":19.89,"l":19.53,"n":146,"o":19.87,"t":"2025-02-21T05:00:00Z","v":19179,"vw":19.734741},{"c":19.5756,"h":19.76,"l":19.575,"n":443,"o":19.76,"t":"2025-02-24T05:00:00Z","v":26462,"vw":19.662993},{"c":19.5725,"h":19.64,"l":19.51,"n":407,"o":19.64,"t":"2025-02-25T05:00:00Z","v":25237,"vw":19.54532},{"c":19.705,"h":19.85,"l":19.66,"n":233,"o":19.69,"t":"2025-02-26T05:00:00Z","v":10843,"vw":19.729818},{"c":19.12,"h":19.48,"l":19.12,"n":252,"o":19.48,"t":"2025-02-27T05:00:00Z","v":22797,"vw":19.305297},{"c":18.68,"h":18.69,"l":18.5,"n":712,"o":18.59,"t":"2025-02-28T05:00:00Z","v":36916,"vw":18.571752},{"c":18.61,"h":18.9872,"l":18.5037,"n":301,"o":18.9,"t":"2025-03-03T05:00:00Z","v":29182,"vw":18.76294},{"c":18.6,"h":18.83,"l":18.36,"n":195,"o":18.48,"t":"2025-03-04T05:00:00Z","v":52361,"vw":18.507184},{"c":19.11,"h":19.15,"l":18.9,"n":171,"o":18.9,"t":"2025-03-05T05:00:00Z","v":23202,"vw":19.016546},{"c":18.82,"h":19.0499,"l":18.81,"n":426,"o":18.92,"t":"2025-03-06T05:00:00Z","v":27437,"vw":18.93787},{"c":19.03,"h":19.03,"l":18.82,"n":224,"o":18.95,"t":"2025-03-07T05:00:00Z","v":25135,"vw":18.937028},{"c":18.49,"h":18.8,"l":18.43,"n":287,"o":18.8,"t":"2025-03-10T04:00:00Z","v":40421,"vw":18.59593},{"c":18.65,"h":18.79,"l":18.52,"n":124,"o":18.7,"t":"2025-03-11T04:00:00Z","v":16797,"vw":18.630229},{"c":19.06,"h":19.14,"l":19.02,"n":136,"o":19.07,"t":"2025-03-12T04:00:00Z","v":22334,"vw":19.088589},{"c":18.84,"h":18.95,"l":18.83,"n":295,"o":18.85,"t":"2025-03-13T04:00:00Z","v":11369,"vw":18.890917},{"c":19.14,"h":19.18,"l":19.02,"n":147,"o":19.02,"t":"2025-03-14T04:00:00Z","v":12543,"vw":19.126813},{"c":19.69,"h":19.73,"l":19.44,"n":351,"o":19.44,"t":"2025-03-17T04:00:00Z","v":29340,"vw":19.58449},{"c":19.4,"h":19.4763,"l":19.2938,"n":247,"o":19.38,"t":"2025-03-18T04:00:00Z","v":35182,"vw":19.399215},{"c":19.46,"h":19.515,"l":19.33,"n":167,"o":19.412,"t":"2025-03-19T04:00:00Z","v":14422,"vw":19.415245},{"c":19.28,"h":19.3656,"l":19.19,"n":159,"o":19.19,"t":"2025-03-20T04:00:00Z","v":5103,"vw":19.27996},{"c":19.33,"h":19.41,"l":19.31,"n":532,"o":19.41,"t":"2025-03-21T04:00:00Z","v":23454,"vw":19.347636},{"c":19.44,"h":19.4998,"l":19.395,"n":155,"o":19.41,"t":"2025-03-24T04:00:00Z","v":13538,"vw":19.451138},{"c":19.43,"h":19.46,"l":19.38,"n":164,"o":19.41,"t":"2025-03-25T04:00:00Z","v":14781,"vw":19.432096},{"c":19.29,"h":19.525,"l":19.268,"n":151,"o":19.49,"t":"2025-03-26T04:00:00Z","v":11957,"vw":19.414526},{"c":19.2,"h":19.2836,"l":19.186,"n":211,"o":19.21,"t":"2025-03-27T04:00:00Z","v":18827,"vw":19.232226},{"c":18.65,"h":18.8959,"l":18.6,"n":1238,"o":18.86,"t":"2025-03-28T04:00:00Z","v":40671,"vw":18.735548},{"c":18.34,"h":18.4121,"l":18.13,"n":358,"o":18.2,"t":"2025-03-31T04:00:00Z","v":39329,"vw":18.22763},{"c":18.64,"h":18.7,"l":18.47,"n":150,"o":18.5836,"t":"2025-04-01T04:00:00Z","v":11226,"vw":18.601903},{"c":18.61,"h":18.645,"l":18.5,"n":187,"o":18.55,"t":"2025-04-02T04:00:00Z","v":11383,"vw":18.587298},{"c":18.09,"h":18.37,"l":18.09,"n":354,"o":18.25,"t":"2025-04-03T04:00:00Z","v":73629,"vw":18.195522},{"c":17.4934,"h":17.875,"l":17.46,"n":691,"o":17.86,"t":"2025-04-04T04:00:00Z","v":107190,"vw":17.618949},{"c":17.3259,"h":17.836,"l":17.07,"n":696,"o":17.09,"t":"2025-04-07T04:00:00Z","v":275865,"vw":17.208494},{"c":16.7093,"h":17.5,"l":16.5384,"n":731,"o":17.4,"t":"2025-04-08T04:00:00Z","v":217385,"vw":17.049523},{"c":18.1255,"h":18.207,"l":16.61,"n":330,"o":16.8,"t":"2025-04-09T04:00:00Z","v":49187,"vw":17.2688},{"c":17.6599,"h":17.89,"l":17.37,"n":264,"o":17.89,"t":"2025-04-10T04:00:00Z","v":47160,"vw":17.645297},{"c":18.439,"h":18.44,"l":18.1,"n":279,"o":18.13,"t":"2025-04-11T04:00:00Z","v":47782,"vw":18.196902},{"c":18.4919,"h":18.5633,"l":18.36,"n":489,"o":18.43,"t":"2025-04-14T04:00:00Z","v":58304,"vw":18.462389},{"c":18.5099,"h":18.58,"l":18.49,"n":196,"o":18.55,"t":"2025-04-15T04:00:00Z","v":27406,"vw":18.553162},{"c":18.3687,"h":18.55,"l":18.26,"n":240,"o":18.43,"t":"2025-04-16T04:00:00Z","v":42897,"vw":18.485887},{"c":18.4497,"h":18.5947,"l":18.4497,"n":177,"o":18.53,"t":"2025-04-17T04:00:00Z","v":14992,"vw":18.540809},{"c":18.48,"h":18.6283,"l":18.36,"n":200,"o":18.54,"t":"2025-04-21T04:00:00Z","v":27255,"vw":18.526617},{"c":18.62,"h":18.74,"l":18.54,"n":318,"o":18.54,"t":"2025-04-22T04:00:00Z","v":42757,"vw":18.669506},{"c":18.8863,"h":19.09,"l":18.84,"n":255,"o":18.94,"t":"2025-04-23T04:00:00Z","v":27628,"vw":18.967777},{"c":19,"h":19.03,"l":18.8,"n":178,"o":18.84,"t":"2025-04-24T04:00:00Z","v":22844,"vw":18.935378},{"c":18.932,"h":18.96,"l":18.79,"n":565,"o":18.85,"t":"2025-04-25T04:00:00Z","v":68957,"vw":18.846277},{"c":18.98,"h":18.98,"l":18.8461,"n":172,"o":18.88,"t":"2025-04-28T04:00:00Z","v":18528,"vw":18.897559},{"c":19.1018,"h":19.13,"l":19.01,"n":116,"o":19.06,"t":"2025-04-29T04:00:00Z","v":8546,"vw":19.086138},{"c":19.18,"h":19.22,"l":19,"n":228,"o":19.1,"t":"2025-04-30T04:00:00Z","v":41943,"vw":19.138388},{"c":18.98,"h":19.17,"l":18.98,"n":164,"o":19.17,"t":"2025-05-01T04:00:00Z","v":10738,"vw":19.057949},{"c":19.7,"h":19.8,"l":19.61,"n":259,"o":19.76,"t":"2025-05-02T04:00:00Z","v":32100,"vw":19.690771},{"c":19.8908,"h":19.95,"l":19.87,"n":323,"o":19.9,"t":"2025-05-05T04:00:00Z","v":33884,"vw":19.903414},{"c":19.9197,"h":19.94,"l":19.73,"n":193,"o":19.81,"t":"2025-05-06T04:00:00Z","v":20385,"vw":19.877968},{"c":19.7248,"h":19.79,"l":19.61,"n":143,"o":19.79,"t":"2025-05-07T04:00:00Z","v":10552,"vw":19.742141},{"c":19.5239,"h":19.72,"l":19.5239,"n":185,"o":19.72,"t":"2025-05-08T04:00:00Z","v":49936,"vw":19.639104},{"c":19.64,"h":19.68,"l":19.6,"n":165,"o":19.66,"t":"2025-05-09T04:00:00Z","v":17085,"vw":19.644112},{"c":19.78,"h":19.7899,"l":19.7,"n":270,"o":19.77,"t":"2025-05-12T04:00:00Z","v":22047,"vw":19.74543},{"c":19.852,"h":19.9,"l":19.6201,"n":238,"o":19.66,"t":"2025-05-13T04:00:00Z","v":19747,"vw":19.796027},{"c":19.99,"h":20.19,"l":19.99,"n":289,"o":20.17,"t":"2025-05-14T04:00:00Z","v":28049,"vw":20.116834},{"c":20.07,"h":20.1,"l":20.01,"n":188,"o":20.07,"t":"2025-05-15T04:00:00Z","v":19588,"vw":20.059324},{"c":20.04,"h":20.0896,"l":20.01,"n":105,"o":20.08,"t":"2025-05-16T04:00:00Z","v":8243,"vw":20.063306},{"c":20.11,"h":20.13,"l":19.93,"n":142,"o":19.93,"t":"2025-05-19T04:00:00Z","v":13693,"vw":20.042087},{"c":19.93,"h":19.98,"l":19.91,"n":154,"o":19.93,"t":"2025-05-20T04:00:00Z","v":20037,"vw":19.941857},{"c":20.15,"h":20.4396,"l":20.15,"n":244,"o":20.32,"t":"2025-05-21T04:00:00Z","v":15162,"vw":20.297864},{"c":19.98,"h":20.03,"l":19.93,"n":224,"o":20,"t":"2025-05-22T04:00:00Z","v":74272,"vw":19.986214},{"c":20.175,"h":20.23,"l":20.03,"n":281,"o":20.05,"t":"2025-05-23T04:00:00Z","v":29827,"vw":20.135347},{"c":20.48,"h":20.525,"l":20.45,"n":195,"o":20.5,"t":"2025-05-27T04:00:00Z","v":18229,"vw":20.47933},{"c":20.74,"h":20.8,"l":20.71,"n":166,"o":20.78,"t":"2025-05-28T04:00:00Z","v":88761,"vw":20.71409},{"c":21.13,"h":21.15,"l":21.02,"n":360,"o":21.15,"t":"2025-05-29T04:00:00Z","v":43266,"vw":21.095099},{"c":20.71,"h":20.809,"l":20.6338,"n":475,"o":20.8,"t":"2025-05-30T04:00:00Z","v":50636,"vw":20.740734},{"c":21.0698,"h":21.08,"l":20.9,"n":318,"o":20.9,"t":"2025-06-02T04:00:00Z","v":40558,"vw":20.970441},{"c":21.17,"h":21.24,"l":21.11,"n":509,"o":21.11,"t":"2025-06-03T04:00:00Z","v":79911,"vw":21.186809},{"c":21.8721,"h":21.8997,"l":21.69,"n":644,"o":21.71,"t":"2025-06-04T04:00:00Z","v":87149,"vw":21.815584},{"c":22.33,"h":22.46,"l":22.27,"n":1911,"o":22.3,"t":"2025-06-05T04:00:00Z","v":872311,"vw":22.397441},{"c":22.4243,"h":22.4399,"l":22.33,"n":279,"o":22.33,"t":"2025-06-06T04:00:00Z","v":29318,"vw":22.393877},{"c":22.8,"h":22.84,"l":22.61,"n":701,"o":22.66,"t":"2025-06-09T04:00:00Z","v":162229,"vw":22.744354},{"c":22.62,"h":22.7032,"l":22.53,"n":595,"o":22.62,"t":"2025-06-10T04:00:00Z","v":96380,"vw":22.602594},{"c":22.91,"h":22.995,"l":22.87,"n":961,"o":22.97,"t":"2025-06-11T04:00:00Z","v":163622,"vw":22.940505},{"c":23.17,"h":23.18,"l":23.08,"n":548,"o":23.08,"t":"2025-06-12T04:00:00Z","v":70569,"vw":23.108209},{"c":22.7,"h":22.87,"l":22.63,"n":597,"o":22.71,"t":"2025-06-13T04:00:00Z","v":60865,"vw":22.70697},{"c":23.3,"h":23.43,"l":23.25,"n":496,"o":23.25,"t":"2025-06-16T04:00:00Z","v":45976,"vw":23.350015},{"c":22.71,"h":23.08,"l":22.71,"n":427,"o":23.08,"t":"2025-06-17T04:00:00Z","v":70123,"vw":22.968033},{"c":23.13,"h":23.2499,"l":23.05,"n":318,"o":23.1,"t":"2025-06-18T04:00:00Z","v":48812,"vw":23.160065},{"c":23.3,"h":23.6492,"l":23.23,"n":354,"o":23.57,"t":"2025-06-20T04:00:00Z","v":38641,"vw":23.37795},{"c":23.57,"h":23.6399,"l":23.15,"n":301,"o":23.18,"t":"2025-06-23T04:00:00Z","v":23106,"vw":23.39803},{"c":24.73,"h":24.73,"l":24.42,"n":660,"o":24.42,"t":"2025-06-24T04:00:00Z","v":64991,"vw":24.546561},{"c":24.69,"h":24.699,"l":24.42,"n":1212,"o":24.53,"t":"2025-06-25T04:00:00Z","v":181145,"vw":24.585939},{"c":24.5,"h":24.6179,"l":24.41,"n":390,"o":24.48,"t":"2025-06-26T04:00:00Z","v":46580,"vw":24.51838},{"c":24.09,"h":24.25,"l":23.97,"n":407,"o":24.16,"t":"2025-06-27T04:00:00Z","v":49641,"vw":24.140994},{"c":24.44,"h":24.44,"l":24.3148,"n":363,"o":24.39,"t":"2025-06-30T04:00:00Z","v":43066,"vw":24.384959},{"c":24.41,"h":24.52,"l":24.3001,"n":276,"o":24.48,"t":"2025-07-01T04:00:00Z","v":29955,"vw":24.415192},{"c":24.51,"h":24.51,"l":24.18,"n":423,"o":24.2,"t":"2025-07-02T04:00:00Z","v":424495,"vw":24.309336},{"c":24.74,"h":24.79,"l":24.61,"n":237,"o":24.65,"t":"2025-07-03T04:00:00Z","v":38455,"vw":24.703181},{"c":23.88,"h":24.2602,"l":23.837,"n":752,"o":24.19,"t":"2025-07-07T04:00:00Z","v":118202,"vw":24.026183},{"c":24.6,"h":24.6,"l":24.48,"n":348,"o":24.6,"t":"2025-07-08T04:00:00Z","v":41354,"vw":24.531567},{"c":24.6,"h":24.6,"l":24.5081,"n":243,"o":24.58,"t":"2025-07-09T04:00:00Z","v":34836,"vw":24.575095},{"c":24.94,"h":24.96,"l":24.81,"n":378,"o":24.92,"t":"2025-07-10T04:00:00Z","v":51023,"vw":24.890335},{"c":24.77,"h":24.84,"l":24.77,"n":190,"o":24.84,"t":"2025-07-11T04:00:00Z","v":16209,"vw":24.806244},{"c":24.98,"h":24.98,"l":24.87,"n":350,"o":24.97,"t":"2025-07-14T04:00:00Z","v":138759,"vw":24.939539},{"c":24.95,"h":25.16,"l":24.88,"n":272,"o":25.16,"t":"2025-07-15T04:00:00Z","v":53437,"vw":24.957527},{"c":24.88,"h":24.9335,"l":24.6124,"n":252,"o":24.72,"t":"2025-07-16T04:00:00Z","v":22200,"vw":24.74294},{"c":24.83,"h":24.855,"l":24.68,"n":225,"o":24.69,"t":"2025-07-17T04:00:00Z","v":15706,"vw":24.806041},{"c":24.65,"h":24.83,"l":24.65,"n":187,"o":24.83,"t":"2025-07-18T04:00:00Z","v":22477,"vw":24.73612},{"c":25.1247,"h":25.2132,"l":25,"n":205,"o":25,"t":"2025-07-21T04:00:00Z","v":360064,"vw":25.114401},{"c":24.8175,"h":24.8467,"l":24.6006,"n":299,"o":24.72,"t":"2025-07-22T04:00:00Z","v":26992,"vw":24.788679},{"c":25.1,"h":25.1527,"l":24.93,"n":238,"o":24.99,"t":"2025-07-23T04:00:00Z","v":30018,"vw":25.007383},{"c":24.9,"h":25.0465,"l":24.9,"n":217,"o":25,"t":"2025-07-24T04:00:00Z","v":38818,"vw":24.979616},{"c":24.9096,"h":24.912,"l":24.86,"n":155,"o":24.86,"t":"2025-07-25T04:00:00Z","v":13740,"vw":24.875278},{"c":24.66,"h":24.84,"l":24.66,"n":250,"o":24.84,"t":"2025-07-28T04:00:00Z","v":97999,"vw":24.757669},{"c":24.93,"h":25.05,"l":24.92,"n":499,"o":24.92,"t":"2025-07-29T04:00:00Z","v":50601,"vw":24.999905},{"c":24.97,"h":25.1752,"l":24.97,"n":185,"o":25.15,"t":"2025-07-30T04:00:00Z","v":14408,"vw":25.136928},{"c":24.72,"h":24.899,"l":24.6549,"n":253,"o":24.85,"t":"2025-07-31T04:00:00Z","v":28596,"vw":24.747068},{"c":23.96,"h":24.205,"l":23.8807,"n":536,"o":24.2,"t":"2025-08-01T04:00:00Z","v":74050,"vw":24.023532},{"c":24.54,"h":24.58,"l":24.494,"n":271,"o":24.54,"t":"2025-08-04T04:00:00Z","v":128088,"vw":24.555124},{"c":24.71,"h":24.8,"l":24.61,"n":816,"o":24.67,"t":"2025-08-05T04:00:00Z","v":117384,"vw":24.733475},{"c":24.87,"h":24.9,"l":24.7148,"n":845,"o":24.76,"t":"2025-08-06T04:00:00Z","v":78389,"vw":24.803007},{"c":24.91,"h":25.065,"l":24.88,"n":220,"o":25,"t":"2025-08-07T04:00:00Z","v":86987,"vw":24.92608},{"c":24.97,"h":25.02,"l":24.84,"n":218,"o":24.85,"t":"2025-08-08T04:00:00Z","v":81492,"vw":24.972624},{"c":24.8,"h":24.9495,"l":24.78,"n":298,"o":24.91,"t":"2025-08-11T04:00:00Z","v":41684,"vw":24.844508},{"c":25.16,"h":25.17,"l":24.9045,"n":299,"o":24.97,"t":"2025-08-12T04:00:00Z","v":19983,"vw":25.078802},{"c":25.32,"h":25.4256,"l":25.31,"n":550,"o":25.35,"t":"2025-08-13T04:00:00Z","v":33809,"vw":25.361248},{"c":25.05,"h":25.0725,"l":24.94,"n":182,"o":25.01,"t":"2025-08-14T04:00:00Z","v":17541,"vw":25.001794},{"c":24.92,"h":25.1392,"l":24.92,"n":520,"o":25.1,"t":"2025-08-15T04:00:00Z","v":26602,"vw":24.993638},{"c":24.73,"h":24.78,"l":24.7001,"n":313,"o":24.75,"t":"2025-08-18T04:00:00Z","v":18397,"vw":24.733385},{"c":24.3,"h":24.55,"l":24.28,"n":473,"o":24.55,"t":"2025-08-19T04:00:00Z","v":18053,"vw":24.427554},{"c":24.24,"h":24.32,"l":24.15,"n":182,"o":24.32,"t":"2025-08-20T04:00:00Z","v":46137,"vw":24.24423},{"c":24.21,"h":24.2319,"l":24.13,"n":172,"o":24.215,"t":"2025-08-21T04:00:00Z","v":13391,"vw":24.185025},{"c":24.94,"h":25.017,"l":24.6,"n":327,"o":24.61,"t":"2025-08-22T04:00:00Z","v":36661,"vw":24.927926},{"c":24.69,"h":24.93,"l":24.69,"n":267,"o":24.88,"t":"2025-08-25T04:00:00Z","v":32968,"vw":24.832564},{"c":24.58,"h":24.6343,"l":24.56,"n":186,"o":24.6,"t":"2025-08-26T04:00:00Z","v":15942,"vw":24.607462},{"c":24.63,"h":24.6676,"l":24.4648,"n":122,"o":24.52,"t":"2025-08-27T04:00:00Z","v":7935,"vw":24.571074},{"c":24.98,"h":25,"l":24.88,"n":325,"o":24.88,"t":"2025-08-28T04:00:00Z","v":56463,"vw":24.964034},{"c":24.53,"h":24.58,"l":24.47,"n":271,"o":24.52,"t":"2025-08-29T04:00:00Z","v":16260,"vw":24.533762},{"c":24.39,"h":24.4678,"l":24.3084,"n":225,"o":24.31,"t":"2025-09-02T04:00:00Z","v":15955,"vw":24.353204},{"c":24.7,"h":24.82,"l":24.65,"n":316,"o":24.79,"t":"2025-09-03T04:00:00Z","v":69758,"vw":24.718721},{"c":24.73,"h":24.73,"l":24.61,"n":218,"o":24.67,"t":"2025-09-04T04:00:00Z","v":16578,"vw":24.670769},{"c":24.92,"h":25.0625,"l":24.85,"n":252,"o":25.01,"t":"2025-09-05T04:00:00Z","v":59039,"vw":24.94525},{"c":25.11,"h":25.14,"l":25.05,"n":378,"o":25.06,"t":"2025-09-08T04:00:00Z","v":41252,"vw":25.093009},{"c":25.42,"h":25.45,"l":25.35,"n":194,"o":25.36,"t":"2025-09-09T04:00:00Z","v":23173,"vw":25.393392},{"c":25.94,"h":26,"l":25.84,"n":485,"o":25.84,"t":"2025-09-10T04:00:00Z","v":90720,"vw":25.954643},{"c":26.36,"h":26.5,"l":26.09,"n":408,"o":26.09,"t":"2025-09-11T04:00:00Z","v":63573,"vw":26.41445},{"c":26.61,"h":26.62,"l":26.51,"n":279,"o":26.51,"t":"2025-09-12T04:00:00Z","v":18955,"vw":26.563576},{"c":26.85,"h":26.85,"l":26.7,"n":688,"o":26.7,"t":"2025-09-15T04:00:00Z","v":68286,"vw":26.805479},{"c":27.32,"h":27.3557,"l":27.11,"n":1612,"o":27.17,"t":"2025-09-16T04:00:00Z","v":566567,"vw":27.214776},{"c":27.1,"h":27.2835,"l":27.0386,"n":311,"o":27.05,"t":"2025-09-17T04:00:00Z","v":20801,"vw":27.133304},{"c":27.39,"h":27.42,"l":27.155,"n":507,"o":27.24,"t":"2025-09-18T04:00:00Z","v":40273,"vw":27.377946},{"c":27.07,"h":27.1174,"l":26.96,"n":1058,"o":27.07,"t":"2025-09-19T04:00:00Z","v":130877,"vw":27.010247},{"c":27.52,"h":27.535,"l":27.305,"n":577,"o":27.32,"t":"2025-09-22T04:00:00Z","v":64733,"vw":27.427133},{"c":27.46,"h":27.6,"l":27.44,"n":341,"o":27.57,"t":"2025-09-23T04:00:00Z","v":28069,"vw":27.54026},{"c":26.98,"h":27.21,"l":26.96,"n":225,"o":27.2,"t":"2025-09-24T04:00:00Z","v":33525,"vw":27.128521},{"c":26.88,"h":27,"l":26.83,"n":249,"o":26.89,"t":"2025-09-25T04:00:00Z","v":15064,"vw":26.908878},{"c":26.55,"h":26.5917,"l":26.402,"n":338,"o":26.47,"t":"2025-09-26T04:00:00Z","v":52062,"vw":26.536936},{"c":27.015,"h":27.1025,"l":26.98,"n":230,"o":26.98,"t":"2025-09-29T04:00:00Z","v":28746,"vw":27.036243},{"c":26.99,"h":26.99,"l":26.9,"n":262,"o":26.91,"t":"2025-09-30T04:00:00Z","v":15752,"vw":26.944835},{"c":27.6,"h":27.6,"l":27.32,"n":414,"o":27.32,"t":"2025-10-01T04:00:00Z","v":31916,"vw":27.494146},{"c":28.1,"h":28.18,"l":27.85,"n":477,"o":28.03,"t":"2025-10-02T04:00:00Z","v":45091,"vw":28.018029},{"c":28.2,"h":28.3,"l":28.0775,"n":495,"o":28.15,"t":"2025-10-03T04:00:00Z","v":65972,"vw":28.178851},{"c":28.46,"h":28.5441,"l":28.43,"n":343,"o":28.48,"t":"2025-10-06T04:00:00Z","v":22824,"vw":28.476888},{"c":28.05,"h":28.54,"l":27.98,"n":344,"o":28.54,"t":"2025-10-07T04:00:00Z","v":31312,"vw":28.169531},{"c":28.29,"h":28.2969,"l":27.91,"n":331,"o":27.91,"t":"2025-10-08T04:00:00Z","v":30038,"vw":28.16079},{"c":27.93,"h":28.37,"l":27.88,"n":413,"o":28.37,"t":"2025-10-09T04:00:00Z","v":82750,"vw":28.129776},{"c":27.09,"h":28.28,"l":27.05,"n":796,"o":28.25,"t":"2025-10-10T04:00:00Z","v":147488,"vw":27.306112},{"c":28,"h":28.19,"l":27.88,"n":500,"o":27.93,"t":"2025-10-13T04:00:00Z","v":63995,"vw":28.041201},{"c":27.69,"h":27.94,"l":27.3,"n":1009,"o":27.48,"t":"2025-10-14T04:00:00Z","v":185714,"vw":27.676752},{"c":28.48,"h":28.54,"l":28.33,"n":815,"o":28.41,"t":"2025-10-15T04:00:00Z","v":88088,"vw":28.439776},{"c":29.28,"h":29.6,"l":29.2272,"n":667,"o":29.38,"t":"2025-10-16T04:00:00Z","v":49838,"vw":29.397824},{"c":29.57,"h":29.649,"l":29.385,"n":485,"o":29.48,"t":"2025-10-17T04:00:00Z","v":36926,"vw":29.469235},{"c":30.25,"h":30.28,"l":30,"n":468,"o":30.01,"t":"2025-10-20T04:00:00Z","v":40707,"vw":30.165296},{"c":29.64,"h":29.94,"l":29.64,"n":462,"o":29.83,"t":"2025-10-21T04:00:00Z","v":44828,"vw":29.821596},{"c":29.91,"h":30.306,"l":29.77,"n":661,"o":30.2,"t":"2025-10-22T04:00:00Z","v":206522,"vw":29.884782},{"c":30.09,"h":30.184,"l":29.8,"n":381,"o":29.83,"t":"2025-10-23T04:00:00Z","v":26972,"vw":29.989943},{"c":30.74,"h":30.7894,"l":30.58,"n":461,"o":30.62,"t":"2025-10-24T04:00:00Z","v":40939,"vw":30.688547},{"c":31.59,"h":31.65,"l":31.37,"n":1031,"o":31.64,"t":"2025-10-27T04:00:00Z","v":61879,"vw":31.494816},{"c":31.71,"h":31.74,"l":31.25,"n":1136,"o":31.29,"t":"2025-10-28T04:00:00Z","v":149213,"vw":31.548738},{"c":32.52,"h":32.67,"l":32.24,"n":1137,"o":32.51,"t":"2025-10-29T04:00:00Z","v":84026,"vw":32.533417},{"c":31.9,"h":32.07,"l":31.8162,"n":1388,"o":31.96,"t":"2025-10-30T04:00:00Z","v":58087,"vw":31.993154},{"c":32.39,"h":32.49,"l":32.2308,"n":750,"o":32.49,"t":"2025-10-31T04:00:00Z","v":50128,"vw":32.373282},{"c":33.64,"h":33.73,"l":33.311,"n":1773,"o":33.69,"t":"2025-11-03T05:00:00Z","v":427770,"vw":33.605995},{"c":32.12,"h":32.5525,"l":32.07,"n":1491,"o":32.22,"t":"2025-11-04T05:00:00Z","v":148517,"vw":32.206721},{"c":32.38,"h":32.4,"l":31.507,"n":902,"o":31.57,"t":"2025-11-05T05:00:00Z","v":148355,"vw":32.075947},{"c":31.26,"h":31.695,"l":31.1,"n":2156,"o":31.66,"t":"2025-11-06T05:00:00Z","v":484599,"vw":31.366203},{"c":30.64,"h":30.67,"l":30,"n":1684,"o":30.52,"t":"2025-11-07T05:00:00Z","v":192553,"vw":30.335626},{"c":31.93,"h":32.02,"l":31.5985,"n":779,"o":31.73,"t":"2025-11-10T05:00:00Z","v":57676,"vw":31.798766},{"c":31.77,"h":31.9585,"l":31.6528,"n":417,"o":31.85,"t":"2025-11-11T05:00:00Z","v":33780,"vw":31.843522},{"c":31.99,"h":32.06,"l":31.86,"n":961,"o":32.06,"t":"2025-11-12T05:00:00Z","v":74661,"vw":31.947854},{"c":31.36,"h":32.14,"l":31.24,"n":1541,"o":32.14,"t":"2025-11-13T05:00:00Z","v":251848,"vw":31.729281},{"c":31.45,"h":31.68,"l":30.74,"n":484,"o":30.84,"t":"2025-11-14T05:00:00Z","v":24969,"vw":31.305985},{"c":31.06,"h":31.67,"l":31,"n":441,"o":31.36,"t":"2025-11-17T05:00:00Z","v":41849,"vw":31.37109},{"c":30.5,"h":30.77,"l":30.34,"n":835,"o":30.58,"t":"2025-11-18T05:00:00Z","v":155165,"vw":30.603615},{"c":30.21,"h":30.5,"l":30.0443,"n":765,"o":30.2,"t":"2025-11-19T05:00:00Z","v":130857,"vw":30.140863},{"c":29.5424,"h":30.8905,"l":29.5219,"n":1061,"o":30.76,"t":"2025-11-20T05:00:00Z","v":137550,"vw":29.890798},{"c":29.83,"h":29.92,"l":29.0577,"n":682,"o":29.4,"t":"2025-11-21T05:00:00Z","v":56196,"vw":29.443371},{"c":30.1349,"h":30.1349,"l":29.38,"n":441,"o":29.41,"t":"2025-11-24T05:00:00Z","v":42699,"vw":29.724167},{"c":30,"h":30,"l":29.38,"n":523,"o":29.72,"t":"2025-11-25T05:00:00Z","v":52039,"vw":29.61756},{"c":30.47,"h":30.5868,"l":30.23,"n":339,"o":30.24,"t":"2025-11-26T05:00:00Z","v":21298,"vw":30.408144},{"c":30.3,"h":30.3922,"l":30.21,"n":265,"o":30.21,"t":"2025-11-28T05:00:00Z","v":19677,"vw":30.300482},{"c":30.19,"h":30.41,"l":30.19,"n":412,"o":30.19,"t":"2025-12-01T05:00:00Z","v":44403,"vw":30.282844},{"c":30.75,"h":30.96,"l":30.62,"n":261,"o":30.84,"t":"2025-12-02T05:00:00Z","v":23013,"vw":30.762602},{"c":31.04,"h":31.055,"l":30.79,"n":373,"o":30.84,"t":"2025-12-03T05:00:00Z","v":40961,"vw":30.889527},{"c":30.81,"h":30.88,"l":30.6331,"n":1597,"o":30.88,"t":"2025-12-04T05:00:00Z","v":317555,"vw":30.769396},{"c":31.38,"h":31.6456,"l":31.31,"n":1953,"o":31.38,"t":"2025-12-05T05:00:00Z","v":170690,"vw":31.385801},{"c":31.75,"h":31.99,"l":31.6301,"n":633,"o":31.99,"t":"2025-12-08T05:00:00Z","v":61603,"vw":31.755813},{"c":31.83,"h":31.8656,"l":31.725,"n":953,"o":31.78,"t":"2025-12-09T05:00:00Z","v":72210,"vw":31.829572},{"c":32.2,"h":32.32,"l":31.6901,"n":351,"o":31.74,"t":"2025-12-10T05:00:00Z","v":38466,"vw":31.834539},{"c":31.66,"h":31.78,"l":31.5,"n":1181,"o":31.78,"t":"2025-12-11T05:00:00Z","v":104668,"vw":31.71331},{"c":30.92,"h":31.6431,"l":30.92,"n":430,"o":31.63,"t":"2025-12-12T05:00:00Z","v":28010,"vw":31.14872},{"c":31,"h":31.49,"l":31,"n":394,"o":31.49,"t":"2025-12-15T05:00:00Z","v":43579,"vw":31.26627},{"c":30.59,"h":30.76,"l":30.43,"n":532,"o":30.6,"t":"2025-12-16T05:00:00Z","v":43938,"vw":30.602266},{"c":30.25,"h":31.05,"l":30.25,"n":510,"o":31.04,"t":"2025-12-17T05:00:00Z","v":41015,"vw":30.687346},{"c":30.88,"h":31.15,"l":30.81,"n":460,"o":31,"t":"2025-12-18T05:00:00Z","v":82721,"vw":31.003134},{"c":30.09,"h":30.15,"l":29.69,"n":511,"o":29.83,"t":"2025-12-19T05:00:00Z","v":71123,"vw":29.951396},{"c":30.2,"h":30.2789,"l":30.08,"n":505,"o":30.23,"t":"2025-12-22T05:00:00Z","v":68449,"vw":30.155182},{"c":30.46,"h":30.4886,"l":30.17,"n":477,"o":30.17,"t":"2025-12-23T05:00:00Z","v":60936,"vw":30.321572},{"c":31.17,"h":31.18,"l":30.8701,"n":376,"o":30.89,"t":"2025-12-24T05:00:00Z","v":51595,"vw":31.030413},{"c":31.49,"h":31.55,"l":31.22,"n":874,"o":31.32,"t":"2025-12-26T05:00:00Z","v":94162,"vw":31.320106},{"c":32.29,"h":32.39,"l":32.0066,"n":964,"o":32.2,"t":"2025-12-29T05:00:00Z","v":80366,"vw":32.19676},{"c":32.36,"h":32.47,"l":32.2,"n":957,"o":32.29,"t":"2025-12-30T05:00:00Z","v":234546,"vw":32.396845},{"c":32.05,"h":32.29,"l":31.92,"n":654,"o":32.29,"t":"2025-12-31T05:00:00Z","v":78168,"vw":32.113345},{"c":33.41,"h":33.44,"l":33.01,"n":1259,"o":33.01,"t":"2026-01-02T05:00:00Z","v":130402,"vw":33.215227},{"c":34.27,"h":34.42,"l":34.0122,"n":1767,"o":34.32,"t":"2026-01-05T05:00:00Z","v":166262,"vw":34.269066},{"c":35.2,"h":35.26,"l":34.46,"n":2462,"o":34.56,"t":"2026-01-06T05:00:00Z","v":241266,"vw":34.892639},{"c":34.99,"h":35.2096,"l":34.92,"n":2024,"o":35.04,"t":"2026-01-07T05:00:00Z","v":156444,"vw":35.033939},{"c":34.9,"h":35.28,"l":34.68,"n":1573,"o":35.26,"t":"2026-01-08T05:00:00Z","v":117670,"vw":34.961693},{"c":35.635,"h":35.7,"l":35.23,"n":1846,"o":35.26,"t":"2026-01-09T05:00:00Z","v":157552,"vw":35.517647},{"c":35.655,"h":35.655,"l":35.2401,"n":2220,"o":35.25,"t":"2026-01-12T05:00:00Z","v":243643,"vw":35.490506},{"c":35.2,"h":35.77,"l":35.2,"n":3876,"o":35.77,"t":"2026-01-13T05:00:00Z","v":253796,"vw":35.431173},{"c":35.95,"h":35.95,"l":35.6,"n":1576,"o":35.76,"t":"2026-01-14T05:00:00Z","v":137517,"vw":35.731929},{"c":36.4,"h":36.74,"l":36.38,"n":1733,"o":36.72,"t":"2026-01-15T05:00:00Z","v":170377,"vw":36.610106},{"c":36.76,"h":36.76,"l":36.31,"n":2583,"o":36.54,"t":"2026-01-16T05:00:00Z","v":199204,"vw":36.559134},{"c":36.38,"h":36.8099,"l":36.14,"n":3063,"o":36.23,"t":"2026-01-20T05:00:00Z","v":272486,"vw":36.457296},{"c":37.81,"h":38,"l":37.24,"n":3678,"o":37.28,"t":"2026-01-21T05:00:00Z","v":321164,"vw":37.748653},{"c":37.91,"h":38.1,"l":37.53,"n":2924,"o":37.87,"t":"2026-01-22T05:00:00Z","v":230810,"vw":37.830245},{"c":38.6,"h":38.7484,"l":37.62,"n":2920,"o":37.74,"t":"2026-01-23T05:00:00Z","v":217368,"vw":38.17782},{"c":38.42,"h":38.64,"l":38.3501,"n":2464,"o":38.47,"t":"2026-01-26T05:00:00Z","v":232225,"vw":38.509452},{"c":40.06,"h":40.06,"l":39.52,"n":4129,"o":39.52,"t":"2026-01-27T05:00:00Z","v":352178,"vw":39.79004},{"c":40.95,"h":41.04,"l":40.335,"n":5136,"o":40.95,"t":"2026-01-28T05:00:00Z","v":397759,"vw":40.754037},{"c":40.67,"h":41.0599,"l":39.7401,"n":5132,"o":41.05,"t":"2026-01-29T05:00:00Z","v":327380,"vw":40.419187},{"c":40.07,"h":41.3,"l":40,"n":3393,"o":40.88,"t":"2026-01-30T05:00:00Z","v":212276,"vw":40.630222},{"c":39.57,"h":39.7688,"l":38.78,"n":2944,"o":39.01,"t":"2026-02-02T05:00:00Z","v":240034,"vw":39.29641},{"c":40.55,"h":41.16,"l":40.06,"n":5031,"o":41.09,"t":"2026-02-03T05:00:00Z","v":321625,"vw":40.599701},{"c":39.24,"h":41.33,"l":39.03,"n":5515,"o":41.3,"t":"2026-02-04T05:00:00Z","v":454108,"vw":39.943436},{"c":39.16,"h":39.7,"l":38.6,"n":4471,"o":38.95,"t":"2026-02-05T05:00:00Z","v":387190,"vw":39.207117},{"c":40.7,"h":40.7,"l":39.615,"n":3258,"o":39.66,"t":"2026-02-06T05:00:00Z","v":264084,"vw":40.198457},{"c":41.14,"h":41.27,"l":40.29,"n":3970,"o":40.49,"t":"2026-02-09T05:00:00Z","v":516602,"vw":41.093724},{"c":40.65,"h":40.94,"l":40.38,"n":2067,"o":40.94,"t":"2026-02-10T05:00:00Z","v":168311,"vw":40.727477},{"c":42.6,"h":42.63,"l":41.26,"n":3827,"o":41.52,"t":"2026-02-11T05:00:00Z","v":317363,"vw":41.95548},{"c":42.58,"h":43.73,"l":42.26,"n":5792,"o":43.36,"t":"2026-02-12T05:00:00Z","v":438287,"vw":43.019338},{"c":43.6,"h":43.7083,"l":41.83,"n":4287,"o":42.83,"t":"2026-02-13T05:00:00Z","v":348168,"vw":42.831609},{"c":42.65,"h":43.28,"l":42.24,"n":5134,"o":43.12,"t":"2026-02-17T05:00:00Z","v":461230,"vw":42.874852},{"c":43.23,"h":43.63,"l":42.53,"n":2997,"o":42.73,"t":"2026-02-18T05:00:00Z","v":282256,"vw":43.185888},{"c":43.99,"h":43.99,"l":43.45,"n":4931,"o":43.66,"t":"2026-02-19T05:00:00Z","v":382957,"vw":43.769884},{"c":46.07,"h":46.1399,"l":44.72,"n":8052,"o":44.77,"t":"2026-02-20T05:00:00Z","v":773287,"vw":45.543799},{"c":45.31,"h":45.9499,"l":45.2,"n":6734,"o":45.69,"t":"2026-02-23T05:00:00Z","v":492483,"vw":45.488647},{"c":46.93,"h":47.285,"l":46.4,"n":6613,"o":46.66,"t":"2026-02-24T05:00:00Z","v":539418,"vw":46.881921},{"c":48.37,"h":48.625,"l":48.12,"n":7134,"o":48.47,"t":"2026-02-25T05:00:00Z","v":653544,"vw":48.411726},{"c":48.78,"h":49.95,"l":47.628,"n":12233,"o":49.84,"t":"2026-02-26T05:00:00Z","v":1101054,"vw":48.770743},{"c":49.07,"h":49.1899,"l":48.0697,"n":7365,"o":48.14,"t":"2026-02-27T05:00:00Z","v":603136,"vw":48.720354},{"c":47.89,"h":48.5099,"l":46.56,"n":8935,"o":46.76,"t":"2026-03-02T05:00:00Z","v":758555,"vw":47.387466},{"c":42.98,"h":43.74,"l":40.52,"n":13213,"o":42.11,"t":"2026-03-03T05:00:00Z","v":1346309,"vw":42.119226},{"c":43.43,"h":45.43,"l":41.6218,"n":14628,"o":41.81,"t":"2026-03-04T05:00:00Z","v":1549544,"vw":43.249221},{"c":40.76,"h":42.775,"l":39.65,"n":11443,"o":41.86,"t":"2026-03-05T05:00:00Z","v":991125,"vw":40.980698},{"c":40.98,"h":41.445,"l":39.33,"n":5785,"o":39.75,"t":"2026-03-06T05:00:00Z","v":653258,"vw":40.584046},{"c":43.19,"h":43.23,"l":39.39,"n":8717,"o":40,"t":"2026-03-09T04:00:00Z","v":1070639,"vw":41.050553},{"c":42.36,"h":44.59,"l":42.25,"n":7264,"o":42.8,"t":"2026-03-10T04:00:00Z","v":692947,"vw":43.249081},{"c":43.04,"h":43.335,"l":42.24,"n":3490,"o":42.55,"t":"2026-03-11T04:00:00Z","v":361799,"vw":42.743529},{"c":40,"h":41.71,"l":40,"n":5461,"o":41.71,"t":"2026-03-12T04:00:00Z","v":565989,"vw":40.668711},{"c":40.25,"h":41.85,"l":40.04,"n":3973,"o":41.33,"t":"2026-03-13T04:00:00Z","v":385767,"vw":40.922228},{"c":43.02,"h":43.42,"l":42.37,"n":5029,"o":42.52,"t":"2026-03-16T04:00:00Z","v":844007,"vw":42.807166},{"c":43.54,"h":44.07,"l":43.18,"n":3550,"o":43.71,"t":"2026-03-17T04:00:00Z","v":278686,"vw":43.700255},{"c":42.86,"h":43.85,"l":42.8,"n":4355,"o":43.45,"t":"2026-03-18T04:00:00Z","v":326308,"vw":43.391488},{"c":43.67,"h":43.8799,"l":41.3001,"n":5197,"o":41.75,"t":"2026-03-19T04:00:00Z","v":442804,"vw":42.585636},{"c":40.79,"h":42.95,"l":40.64,"n":6599,"o":42.87,"t":"2026-03-20T04:00:00Z","v":531576,"vw":41.350667},{"c":43.38,"h":43.57,"l":41.95,"n":19062,"o":42.71,"t":"2026-03-23T04:00:00Z","v":1306087,"vw":42.859635},{"c":41.75,"h":42.32,"l":41.162,"n":9352,"o":41.2,"t":"2026-03-24T04:00:00Z","v":718014,"vw":41.836276},{"c":41.41,"h":42.25,"l":41.16,"n":4368,"o":41.94,"t":"2026-03-25T04:00:00Z","v":395357,"vw":41.780694},{"c":38.88,"h":40.568,"l":38.85,"n":6172,"o":40.39,"t":"2026-03-26T04:00:00Z","v":429177,"vw":39.664324},{"c":39.29,"h":39.87,"l":38.85,"n":6386,"o":39.48,"t":"2026-03-27T04:00:00Z","v":466509,"vw":39.218089},{"c":37.77,"h":39.3086,"l":37.34,"n":6321,"o":39.28,"t":"2026-03-30T04:00:00Z","v":540063,"vw":38.099009},{"c":39.87,"h":40.04,"l":37.32,"n":6839,"o":37.5,"t":"2026-03-31T04:00:00Z","v":650512,"vw":38.564222},{"c":40.83,"h":41.62,"l":40.39,"n":4119,"o":40.66,"t":"2026-04-01T04:00:00Z","v":636093,"vw":41.115457},{"c":39.87,"h":40.42,"l":37.94,"n":3352,"o":38.1,"t":"2026-04-02T04:00:00Z","v":273915,"vw":39.261957},{"c":40.79,"h":41.02,"l":40.2,"n":2757,"o":40.69,"t":"2026-04-06T04:00:00Z","v":249451,"vw":40.651717},{"c":41.3,"h":41.3,"l":39.73,"n":3218,"o":40.89,"t":"2026-04-07T04:00:00Z","v":357632,"vw":40.745998},{"c":45.34,"h":45.5299,"l":44.04,"n":5654,"o":45.41,"t":"2026-04-08T04:00:00Z","v":2807708,"vw":45.019249},{"c":45.08,"h":45.33,"l":43.73,"n":3475,"o":44.14,"t":"2026-04-09T04:00:00Z","v":678518,"vw":44.80985},{"c":44.87,"h":45.1399,"l":44.52,"n":2389,"o":44.87,"t":"2026-04-10T04:00:00Z","v":192076,"vw":44.844088},{"c":45.67,"h":45.9,"l":44.04,"n":2805,"o":44.15,"t":"2026-04-13T04:00:00Z","v":371858,"vw":45.011336},{"c":47.46,"h":47.5,"l":46.01,"n":3026,"o":46.1,"t":"2026-04-14T04:00:00Z","v":250499,"vw":46.718703},{"c":46.91,"h":47.0199,"l":46.38,"n":2803,"o":46.81,"t":"2026-04-15T04:00:00Z","v":448687,"vw":46.728588},{"c":47.65,"h":48.1,"l":47.17,"n":3100,"o":47.6,"t":"2026-04-16T04:00:00Z","v":1906957,"vw":47.74601},{"c":49.32,"h":50.09,"l":48.62,"n":3855,"o":48.93,"t":"2026-04-17T04:00:00Z","v":393744,"vw":49.445381},{"c":48.6,"h":48.855,"l":48.1575,"n":3367,"o":48.58,"t":"2026-04-20T04:00:00Z","v":774524,"vw":48.452157},{"c":47.51,"h":49.3799,"l":47.38,"n":4297,"o":49.22,"t":"2026-04-21T04:00:00Z","v":451314,"vw":48.420765},{"c":50.44,"h":50.49,"l":49.07,"n":2931,"o":49.22,"t":"2026-04-22T04:00:00Z","v":289428,"vw":49.95885},{"c":48.82,"h":50.0699,"l":48.04,"n":4143,"o":49.66,"t":"2026-04-23T04:00:00Z","v":324514,"vw":49.054676},{"c":50.08,"h":50.38,"l":49.5,"n":2950,"o":49.74,"t":"2026-04-24T04:00:00Z","v":352156,"vw":49.993212},{"c":50.94,"h":51.29,"l":50.62,"n":3861,"o":50.91,"t":"2026-04-27T04:00:00Z","v":310313,"vw":50.952604},{"c":50.27,"h":50.61,"l":49.585,"n":3274,"o":50.05,"t":"2026-04-28T04:00:00Z","v":221833,"vw":50.060384},{"c":50.13,"h":50.9,"l":49.73,"n":2873,"o":50.73,"t":"2026-04-29T04:00:00Z","v":865574,"vw":50.247421},{"c":52.05,"h":52.54,"l":50.6,"n":2788,"o":51.32,"t":"2026-04-30T04:00:00Z","v":382466,"vw":51.330049},{"c":52.77,"h":53.3699,"l":51.98,"n":4065,"o":51.98,"t":"2026-05-01T04:00:00Z","v":461448,"vw":52.799381},{"c":53.27,"h":54.66,"l":52.9001,"n":5824,"o":53.79,"t":"2026-05-04T04:00:00Z","v":527824,"vw":53.651778},{"c":56.47,"h":57.03,"l":54.74,"n":5762,"o":54.8,"t":"2026-05-05T04:00:00Z","v":810985,"vw":56.278351},{"c":59.04,"h":59.14,"l":57.435,"n":5846,"o":58.43,"t":"2026-05-06T04:00:00Z","v":565812,"vw":58.385924},{"c":57.34,"h":59.03,"l":57.23,"n":4917,"o":58.86,"t":"2026-05-07T04:00:00Z","v":605393,"vw":58.06083},{"c":61.47,"h":61.58,"l":59.485,"n":6372,"o":59.52,"t":"2026-05-08T04:00:00Z","v":1175224,"vw":60.874169},{"c":62.53,"h":62.9199,"l":61.5,"n":7575,"o":61.8,"t":"2026-05-11T04:00:00Z","v":955745,"vw":62.448689},{"c":57.7,"h":59.9,"l":56.24,"n":12427,"o":58.85,"t":"2026-05-12T04:00:00Z","v":1121890,"vw":57.84937},{"c":61.16,"h":61.2691,"l":59.68,"n":5091,"o":60.72,"t":"2026-05-13T04:00:00Z","v":528268,"vw":60.543852},{"c":61.59,"h":61.846,"l":60.84,"n":4248,"o":61.23,"t":"2026-05-14T04:00:00Z","v":417986,"vw":61.560512},{"c":58.06,"h":58.79,"l":57.29,"n":5988,"o":58,"t":"2026-05-15T04:00:00Z","v":411852,"vw":58.161435},{"c":57.07,"h":59.18,"l":56.11,"n":5060,"o":59.07,"t":"2026-05-18T04:00:00Z","v":427912,"vw":57.319632},{"c":56.28,"h":57.5893,"l":54.01,"n":5874,"o":54.37,"t":"2026-05-19T04:00:00Z","v":621746,"vw":55.660473},{"c":57.97,"h":58,"l":56,"n":4888,"o":56.03,"t":"2026-05-20T04:00:00Z","v":344891,"vw":57.059765},{"c":60.2,"h":60.47,"l":58.7,"n":4969,"o":59.05,"t":"2026-05-21T04:00:00Z","v":407842,"vw":59.443724},{"c":58.78,"h":60.18,"l":58.78,"n":4002,"o":60.13,"t":"2026-05-22T04:00:00Z","v":628509,"vw":59.587315},{"c":64.66,"h":64.97,"l":62.815,"n":6389,"o":62.83,"t":"2026-05-26T04:00:00Z","v":1677758,"vw":64.100021},{"c":64.09,"h":65.325,"l":62.85,"n":4768,"o":65.17,"t":"2026-05-27T04:00:00Z","v":903949,"vw":64.040393},{"c":66.69,"h":66.8387,"l":63.46,"n":4989,"o":63.87,"t":"2026-05-28T04:00:00Z","v":1380056,"vw":65.725596},{"c":66.27,"h":67.1,"l":65.96,"n":6079,"o":66.48,"t":"2026-05-29T04:00:00Z","v":612570,"vw":66.43253},{"c":69.96,"h":70.3099,"l":67.4789,"n":9562,"o":68.22,"t":"2026-06-01T04:00:00Z","v":598841,"vw":68.904535},{"c":69.27,"h":69.44,"l":67.61,"n":8312,"o":68,"t":"2026-06-02T04:00:00Z","v":688090,"vw":68.722806},{"c":68.72,"h":69.28,"l":67.4101,"n":5568,"o":69.02,"t":"2026-06-03T04:00:00Z","v":485620,"vw":68.292806},{"c":65.69,"h":66.38,"l":63.3,"n":6931,"o":64.41,"t":"2026-06-04T04:00:00Z","v":401761,"vw":64.732162},{"c":56.22,"h":61.2,"l":56.22,"n":15011,"o":60.65,"t":"2026-06-05T04:00:00Z","v":1091901,"vw":58.886316},{"c":59.75,"h":60.71,"l":58.96,"n":7831,"o":60.1,"t":"2026-06-08T04:00:00Z","v":1226167,"vw":59.776418},{"c":59.36,"h":62.5539,"l":56.44,"n":8774,"o":62.52,"t":"2026-06-09T04:00:00Z","v":980019,"vw":59.115187},{"c":57.38,"h":60.8,"l":57.1,"n":8160,"o":58.76,"t":"2026-06-10T04:00:00Z","v":1358713,"vw":58.507453},{"c":63.93,"h":64.05,"l":59.33,"n":10253,"o":59.63,"t":"2026-06-11T04:00:00Z","v":1168776,"vw":62.062627},{"c":63.49,"h":64.28,"l":61.895,"n":4888,"o":62.61,"t":"2026-06-12T04:00:00Z","v":494490,"vw":63.499534},{"c":68.03,"h":68.12,"l":66.5,"n":6500,"o":67,"t":"2026-06-15T04:00:00Z","v":495598,"vw":67.538456},{"c":66.32,"h":68.9,"l":66.03,"n":6499,"o":67.89,"t":"2026-06-16T04:00:00Z","v":1943241,"vw":66.591826},{"c":66.75,"h":69.2,"l":66.5,"n":8917,"o":68.37,"t":"2026-06-17T04:00:00Z","v":1367259,"vw":67.905395},{"c":71.69,"h":72.3,"l":70.16,"n":10777,"o":70.16,"t":"2026-06-18T04:00:00Z","v":1040959,"vw":71.463505},{"c":72.25,"h":72.49,"l":71.41,"n":6163,"o":71.76,"t":"2026-06-22T04:00:00Z","v":760547,"vw":72.042974},{"c":63.21,"h":65.8775,"l":63.03,"n":12335,"o":63.77,"t":"2026-06-23T04:00:00Z","v":1524349,"vw":64.144033},{"c":64.47,"h":65.31,"l":62.8,"n":11869,"o":65.08,"t":"2026-06-24T04:00:00Z","v":789139,"vw":63.988013},{"c":67.07,"h":68.72,"l":65.194,"n":10028,"o":68.34,"t":"2026-06-25T04:00:00Z","v":1174223,"vw":66.866388},{"c":64.42,"h":65.74,"l":63.295,"n":7094,"o":63.43,"t":"2026-06-26T04:00:00Z","v":850395,"vw":64.523966},{"c":64.34,"h":64.43,"l":61.63,"n":8720,"o":63.9,"t":"2026-06-29T04:00:00Z","v":798327,"vw":63.196987},{"c":66.08,"h":66.15,"l":64.46,"n":7664,"o":64.64,"t":"2026-06-30T04:00:00Z","v":640391,"vw":65.697929},{"c":61.11,"h":62.9736,"l":61,"n":6820,"o":62.15,"t":"2026-07-01T04:00:00Z","v":798134,"vw":62.103529},{"c":59.08,"h":61.87,"l":57.37,"n":8930,"o":60.61,"t":"2026-07-02T04:00:00Z","v":938181,"vw":59.646723},{"c":62.38,"h":63.05,"l":61.925,"n":5133,"o":62.21,"t":"2026-07-06T04:00:00Z","v":833729,"vw":62.518094},{"c":59.44,"h":60.38,"l":58.2501,"n":6401,"o":59.64,"t":"2026-07-07T04:00:00Z","v":658907,"vw":59.376683},{"c":59.72,"h":59.87,"l":57.2,"n":5129,"o":57.24,"t":"2026-07-08T04:00:00Z","v":352243,"vw":58.471863},{"c":60.12,"h":60.47,"l":59.38,"n":4697,"o":59.93,"t":"2026-07-09T04:00:00Z","v":478828,"vw":60.095504},{"c":60.04,"h":60.4217,"l":58.74,"n":3564,"o":59.38,"t":"2026-07-10T04:00:00Z","v":439653,"vw":59.811822},{"c":55.21,"h":56.61,"l":54.955,"n":9383,"o":55.94,"t":"2026-07-13T04:00:00Z","v":774870,"vw":55.65129},{"c":57.78,"h":58,"l":56.2,"n":4004,"o":56.73,"t":"2026-07-14T04:00:00Z","v":940275,"vw":57.418502},{"c":56.18,"h":57.38,"l":54.215,"n":5192,"o":57.34,"t":"2026-07-15T04:00:00Z","v":1588724,"vw":56.165913},{"c":53.37,"h":54.94,"l":52.94,"n":7906,"o":54.6,"t":"2026-07-16T04:00:00Z","v":843550,"vw":54.233694},{"c":53.09,"h":55.1113,"l":50.62,"n":7561,"o":51.51,"t":"2026-07-17T04:00:00Z","v":2179004,"vw":53.423726},{"c":53.35,"h":54.82,"l":53.35,"n":3895,"o":54.01,"t":"2026-07-20T04:00:00Z","v":591251,"vw":53.941521},{"c":56.63,"h":57,"l":55.2606,"n":4858,"o":55.55,"t":"2026-07-21T04:00:00Z","v":869215,"vw":56.368615},{"c":55.86,"h":56.46,"l":55.17,"n":2919,"o":55.2,"t":"2026-07-22T04:00:00Z","v":478835,"vw":56.068694},{"c":56.92,"h":57.37,"l":55.47,"n":3127,"o":56.07,"t":"2026-07-23T04:00:00Z","v":258815,"vw":56.632895},{"c":53.57,"h":55.36,"l":53.5,"n":4174,"o":55.2,"t":"2026-07-24T04:00:00Z","v":873047,"vw":54.460736},{"c":52.8,"h":54.727,"l":51.51,"n":4825,"o":54.68,"t":"2026-07-27T04:00:00Z","v":340316,"vw":52.475195},{"c":49.83,"h":50.91,"l":48.83,"n":6597,"o":50,"t":"2026-07-28T04:00:00Z","v":676803,"vw":49.990474},{"c":47.35,"h":50.53,"l":46.97,"n":10613,"o":48.83,"t":"2026-07-29T04:00:00Z","v":1188889,"vw":48.701463},{"c":52.69,"h":52.77,"l":49.8,"n":10541,"o":49.99,"t":"2026-07-30T04:00:00Z","v":1227666,"vw":51.553479},{"c":51.49,"h":54.22,"l":51.18,"n":10295,"o":53.78,"t":"2026-07-31T04:00:00Z","v":2008917,"vw":52.038436},{"c":52.73,"h":53.04,"l":50.16,"n":7068,"o":51.29,"t":"2026-08-03T04:00:00Z","v":3458199,"vw":52.087117},{"c":56.23,"h":56.74,"l":54.73,"n":4608,"o":54.81,"t":"2026-08-04T04:00:00Z","v":999229,"vw":56.319138},{"c":55.81,"h":56.6499,"l":55.63,"n":2810,"o":55.81,"t":"2026-08-05T04:00:00Z","v":217623,"vw":56.175505},{"c":54.37,"h":55.58,"l":52.96,"n":3314,"o":53.64,"t":"2026-08-06T04:00:00Z","v":268532,"vw":54.64634},{"c":55.04,"h":55.87,"l":53.65,"n":2386,"o":55.78,"t":"2026-08-07T04:00:00Z","v":329671,"vw":54.589911},{"c":54.2,"h":54.83,"l":53.87,"n":2268,"o":54.29,"t":"2026-08-10T04:00:00Z","v":146812,"vw":54.356634},{"c":55.42,"h":55.909,"l":55.01,"n":2096,"o":55.35,"t":"2026-08-11T04:00:00Z","v":429661,"vw":55.21055},{"c":58.02,"h":58.11,"l":57.4349,"n":3759,"o":57.84,"t":"2026-08-12T04:00:00Z","v":250695,"vw":57.823248},{"c":58.9,"h":59.725,"l":57.75,"n":3807,"o":57.93,"t":"2026-08-13T04:00:00Z","v":398323,"vw":58.936321},{"c":59.3,"h":60.53,"l":58.9906,"n":3024,"o":60.06,"t":"2026-08-14T04:00:00Z","v":329848,"vw":59.444568},{"c":60.89,"h":62.555,"l":60.4978,"n":4146,"o":60.53,"t":"2026-08-17T04:00:00Z","v":349379,"vw":61.524632},{"c":56.3,"h":58.39,"l":56.165,"n":5198,"o":57.92,"t":"2026-08-18T04:00:00Z","v":1406016,"vw":56.775446},{"c":57.54,"h":58.71,"l":57.07,"n":5799,"o":58.71,"t":"2026-08-19T04:00:00Z","v":633329,"vw":57.765186},{"c":58.6,"h":59.055,"l":57.85,"n":4255,"o":58.12,"t":"2026-08-20T04:00:00Z","v":1018950,"vw":58.300318},{"c":58.5,"h":59.23,"l":58.42,"n":3295,"o":59.09,"t":"2026-08-21T04:00:00Z","v":275257,"vw":58.725048},{"c":57.31,"h":58.14,"l":56.4304,"n":3189,"o":58.14,"t":"2026-08-24T04:00:00Z","v":211241,"vw":57.290397},{"c":59.43,"h":59.49,"l":58.425,"n":2249,"o":58.91,"t":"2026-08-25T04:00:00Z","v":154490,"vw":59.12852},{"c":59.19,"h":59.68,"l":58.94,"n":1959,"o":59.23,"t":"2026-08-26T04:00:00Z","v":434229,"vw":59.244246},{"c":60.08,"h":60.29,"l":59.1664,"n":2615,"o":60.23,"t":"2026-08-27T04:00:00Z","v":785221,"vw":59.822756},{"c":59.5,"h":60.56,"l":59.35,"n":3869,"o":60.1,"t":"2026-08-28T04:00:00Z","v":656002,"vw":60.066004},{"c":59.62,"h":60.12,"l":59.1,"n":2622,"o":59.75,"t":"2026-08-31T04:00:00Z","v":797313,"vw":59.615286},{"c":58.07,"h":59.28,"l":57.7,"n":3476,"o":58.77,"t":"2026-09-01T04:00:00Z","v":433045,"vw":58.425195},{"c":58.98,"h":59.08,"l":58.21,"n":2149,"o":58.35,"t":"2026-09-02T04:00:00Z","v":332758,"vw":58.66358},{"c":59.77,"h":59.77,"l":58.28,"n":2187,"o":58.89,"t":"2026-09-03T04:00:00Z","v":149154,"vw":59.011241},{"c":62.11,"h":62.145,"l":59.81,"n":5022,"o":59.89,"t":"2026-09-04T04:00:00Z","v":647064,"vw":61.00503},{"c":62.22,"h":62.93,"l":62.11,"n":5489,"o":62.7,"t":"2026-09-08T04:00:00Z","v":1044826,"vw":62.673103},{"c":62.67,"h":63.55,"l":62.14,"n":3337,"o":62.48,"t":"2026-09-09T04:00:00Z","v":1207539,"vw":62.743672},{"c":60.22,"h":61.39,"l":60.16,"n":6909,"o":61.05,"t":"2026-09-10T04:00:00Z","v":1786057,"vw":60.647274},{"c":62.12,"h":62.52,"l":61.86,"n":3035,"o":62.36,"t":"2026-09-11T04:00:00Z","v":1432809,"vw":62.055248},{"c":58.24,"h":59.15,"l":57.96,"n":5655,"o":58.9,"t":"2026-09-14T04:00:00Z","v":767080,"vw":58.738444},{"c":58.17,"h":58.94,"l":57.85,"n":3420,"o":58.94,"t":"2026-09-15T04:00:00Z","v":330085,"vw":58.252526},{"c":57.7,"h":59.34,"l":57.295,"n":2460,"o":59.12,"t":"2026-09-16T04:00:00Z","v":596862,"vw":58.589456},{"c":59.96,"h":60.25,"l":59.6655,"n":1671,"o":59.73,"t":"2026-09-17T04:00:00Z","v":125503,"vw":59.97543},{"c":59.41,"h":59.41,"l":58.38,"n":5011,"o":59.06,"t":"2026-09-18T04:00:00Z","v":587380,"vw":58.84737},{"c":62.02,"h":62.09,"l":60.92,"n":4914,"o":61.23,"t":"2026-09-21T04:00:00Z","v":611335,"vw":61.685938},{"c":63.07,"h":63.1963,"l":61.465,"n":3254,"o":61.47,"t":"2026-09-22T04:00:00Z","v":280871,"vw":62.605975},{"c":60.84,"h":61.75,"l":60.58,"n":5281,"o":61.62,"t":"2026-09-23T04:00:00Z","v":4186969,"vw":60.994095},{"c":59.84,"h":60.8062,"l":59.59,"n":5579,"o":60.69,"t":"2026-09-24T04:00:00Z","v":1012630,"vw":59.995024},{"c":61.35,"h":61.4799,"l":60.45,"n":2663,"o":61.04,"t":"2026-09-25T04:00:00Z","v":467855,"vw":61.125111},{"c":60.31,"h":60.84,"l":59.4,"n":3477,"o":60.76,"t":"2026-09-28T04:00:00Z","v":504922,"vw":60.260485},{"c":61.4,"h":61.4,"l":60.62,"n":3469,"o":61.22,"t":"2026-09-29T04:00:00Z","v":771799,"vw":60.988931},{"c":60.13,"h":60.85,"l":59.66,"n":3405,"o":60.71,"t":"2026-09-30T04:00:00Z","v":831678,"vw":60.008598},{"c":61.03,"h":61.14,"l":59.675,"n":2799,"o":60.34,"t":"2026-10-01T04:00:00Z","v":845686,"vw":60.472642},{"c":63.05,"h":63.16,"l":62.25,"n":6555,"o":62.68,"t":"2026-10-02T04:00:00Z","v":831823,"vw":62.656724},{"c":62.68,"h":63.0999,"l":62.4984,"n":2271,"o":62.79,"t":"2026-10-05T04:00:00Z","v":163829,"vw":62.873268},{"c":61.26,"h":62.6,"l":61.26,"n":2843,"o":62.58,"t":"2026-10-06T04:00:00Z","v":347447,"vw":62.007676},{"c":60.37,"h":60.715,"l":59.45,"n":3708,"o":60,"t":"2026-10-07T04:00:00Z","v":710420,"vw":60.423913},{"c":57.99,"h":59.095,"l":57.245,"n":3878,"o":59.07,"t":"2026-10-08T04:00:00Z","v":680243,"vw":58.054899},{"c":58.36,"h":58.64,"l":58.09,"n":1997,"o":58.55,"t":"2026-10-09T04:00:00Z","v":267840,"vw":58.328743},{"c":56.03,"h":56.94,"l":55.9333,"n":3986,"o":56.94,"t":"2026-10-12T04:00:00Z","v":726348,"vw":56.198753},{"c":54.89,"h":54.935,"l":53.83,"n":6667,"o":53.89,"t":"2026-10-13T04:00:00Z","v":704346,"vw":54.431936},{"c":52.81,"h":53.92,"l":52.78,"n":4249,"o":53.39,"t":"2026-10-14T04:00:00Z","v":896212,"vw":53.14286},{"c":51.61,"h":51.72,"l":49.52,"n":9785,"o":49.71,"t":"2026-10-15T04:00:00Z","v":3901097,"vw":51.098231},{"c":49.94,"h":51.335,"l":49.74,"n":4720,"o":51.32,"t":"2026-10-16T04:00:00Z","v":493724,"vw":50.480261},{"c":51.94,"h":52.8,"l":51.7575,"n":4468,"o":52.76,"t":"2026-10-19T04:00:00Z","v":1442824,"vw":52.164857},{"c":51.16,"h":51.7,"l":50.33,"n":3055,"o":50.38,"t":"2026-10-20T04:00:00Z","v":1455002,"vw":51.30172},{"c":51.77,"h":52.46,"l":51.125,"n":3806,"o":52.36,"t":"2026-10-21T04:00:00Z","v":793376,"vw":51.74554}],"volatilityBars":[{"c":60.68,"h":60.68,"l":60.68,"n":2,"o":60.68,"t":"2026-09-21T08:00:00Z","v":499,"vw":60.68},{"c":60.79,"h":60.79,"l":60.79,"n":38,"o":60.79,"t":"2026-09-21T08:15:00Z","v":744,"vw":60.79},{"c":60.79,"h":60.84,"l":60.79,"n":16,"o":60.84,"t":"2026-09-21T08:30:00Z","v":811,"vw":60.8275},{"c":61.16,"h":61.16,"l":61.16,"n":1,"o":61.16,"t":"2026-09-21T11:00:00Z","v":645,"vw":61.16},{"c":61.12,"h":61.12,"l":61.12,"n":1,"o":61.12,"t":"2026-09-21T11:15:00Z","v":100,"vw":61.12},{"c":61.1,"h":61.12,"l":61.1,"n":2,"o":61.12,"t":"2026-09-21T11:45:00Z","v":200,"vw":61.11},{"c":61.27,"h":61.27,"l":61.18,"n":7,"o":61.18,"t":"2026-09-21T12:00:00Z","v":558,"vw":61.2},{"c":61.3,"h":61.3,"l":61.21,"n":17,"o":61.23,"t":"2026-09-21T12:30:00Z","v":1345,"vw":61.231818},{"c":61.14,"h":61.25,"l":61.14,"n":5,"o":61.25,"t":"2026-09-21T13:15:00Z","v":1332,"vw":61.173622},{"c":61.36,"h":61.41,"l":60.92,"n":230,"o":61.23,"t":"2026-09-21T13:30:00Z","v":17948,"vw":61.215352},{"c":61.28,"h":61.4,"l":61.26,"n":110,"o":61.39,"t":"2026-09-21T13:45:00Z","v":7371,"vw":61.29911},{"c":61.125,"h":61.3,"l":60.97,"n":472,"o":61.28,"t":"2026-09-21T14:00:00Z","v":46152,"vw":61.063714},{"c":61.29,"h":61.29,"l":61.1,"n":302,"o":61.15,"t":"2026-09-21T14:15:00Z","v":35718,"vw":61.184525},{"c":61.41,"h":61.43,"l":61.25,"n":255,"o":61.27,"t":"2026-09-21T14:30:00Z","v":21219,"vw":61.352724},{"c":61.45,"h":61.45,"l":61.35,"n":83,"o":61.39,"t":"2026-09-21T14:45:00Z","v":6150,"vw":61.396122},{"c":61.55,"h":61.605,"l":61.47,"n":64,"o":61.47,"t":"2026-09-21T15:00:00Z","v":4887,"vw":61.529084},{"c":61.62,"h":61.715,"l":61.5722,"n":63,"o":61.715,"t":"2026-09-21T15:15:00Z","v":5967,"vw":61.614008},{"c":61.86,"h":61.89,"l":61.69,"n":45,"o":61.705,"t":"2026-09-21T15:30:00Z","v":5599,"vw":61.839398},{"c":61.64,"h":61.865,"l":61.64,"n":55,"o":61.86,"t":"2026-09-21T15:45:00Z","v":4017,"vw":61.810432},{"c":61.78,"h":61.86,"l":61.62,"n":179,"o":61.62,"t":"2026-09-21T16:00:00Z","v":15550,"vw":61.71167},{"c":61.86,"h":61.92,"l":61.83,"n":97,"o":61.83,"t":"2026-09-21T16:15:00Z","v":11138,"vw":61.901697},{"c":61.78,"h":61.975,"l":61.78,"n":160,"o":61.88,"t":"2026-09-21T16:30:00Z","v":12134,"vw":61.837049},{"c":61.86,"h":61.9,"l":61.77,"n":121,"o":61.77,"t":"2026-09-21T16:45:00Z","v":9142,"vw":61.839868},{"c":61.81,"h":61.82,"l":61.73,"n":50,"o":61.73,"t":"2026-09-21T17:00:00Z","v":3078,"vw":61.782608},{"c":61.71,"h":61.805,"l":61.67,"n":77,"o":61.7,"t":"2026-09-21T17:15:00Z","v":5770,"vw":61.732927},{"c":61.8344,"h":61.8799,"l":61.71,"n":117,"o":61.81,"t":"2026-09-21T17:30:00Z","v":15793,"vw":61.768182},{"c":61.88,"h":61.8894,"l":61.85,"n":48,"o":61.86,"t":"2026-09-21T17:45:00Z","v":2043,"vw":61.871179},{"c":61.8599,"h":61.91,"l":61.84,"n":150,"o":61.885,"t":"2026-09-21T18:00:00Z","v":6093,"vw":61.874707},{"c":61.85,"h":61.89,"l":61.85,"n":53,"o":61.88,"t":"2026-09-21T18:15:00Z","v":2370,"vw":61.876957},{"c":61.92,"h":61.94,"l":61.83,"n":122,"o":61.87,"t":"2026-09-21T18:30:00Z","v":5126,"vw":61.865506},{"c":62.01,"h":62.02,"l":61.95,"n":117,"o":61.95,"t":"2026-09-21T18:45:00Z","v":8761,"vw":61.988712},{"c":61.97,"h":61.995,"l":61.9,"n":75,"o":61.995,"t":"2026-09-21T19:00:00Z","v":5785,"vw":61.949947},{"c":61.91,"h":61.98,"l":61.855,"n":135,"o":61.98,"t":"2026-09-21T19:15:00Z","v":7714,"vw":61.913131},{"c":62.09,"h":62.09,"l":61.92,"n":140,"o":61.92,"t":"2026-09-21T19:30:00Z","v":9528,"vw":62.021523},{"c":61.99,"h":62.05,"l":61.81,"n":876,"o":62.04,"t":"2026-09-21T19:45:00Z","v":93454,"vw":61.932884},{"c":62.02,"h":62.02,"l":62.02,"n":9,"o":62.02,"t":"2026-09-21T20:00:00Z","v":63597,"vw":62.02},{"c":61.34,"h":61.34,"l":61.34,"n":20,"o":61.34,"t":"2026-09-22T08:45:00Z","v":2000,"vw":61.34},{"c":61.91,"h":61.91,"l":61.91,"n":18,"o":61.91,"t":"2026-09-22T10:00:00Z","v":1000,"vw":61.91},{"c":61.74,"h":61.74,"l":61.74,"n":1,"o":61.74,"t":"2026-09-22T10:30:00Z","v":400,"vw":61.74},{"c":61.76,"h":61.76,"l":61.76,"n":1,"o":61.76,"t":"2026-09-22T11:15:00Z","v":228,"vw":61.76},{"c":61.55,"h":61.55,"l":61.54,"n":19,"o":61.55,"t":"2026-09-22T12:30:00Z","v":1310,"vw":61.5475},{"c":61.49,"h":61.49,"l":61.49,"n":4,"o":61.49,"t":"2026-09-22T12:45:00Z","v":431,"vw":61.49},{"c":61.43,"h":61.47,"l":61.43,"n":63,"o":61.44,"t":"2026-09-22T13:00:00Z","v":3297,"vw":61.438934},{"c":61.37,"h":61.37,"l":61.37,"n":2,"o":61.37,"t":"2026-09-22T13:15:00Z","v":603,"vw":61.37},{"c":62.31,"h":62.405,"l":61.465,"n":343,"o":61.47,"t":"2026-09-22T13:30:00Z","v":37274,"vw":61.991463},{"c":62.64,"h":62.68,"l":62.22,"n":347,"o":62.305,"t":"2026-09-22T13:45:00Z","v":34226,"vw":62.500446},{"c":62.85,"h":62.85,"l":62.5264,"n":241,"o":62.665,"t":"2026-09-22T14:00:00Z","v":25752,"vw":62.713186},{"c":62.76,"h":62.85,"l":62.66,"n":59,"o":62.85,"t":"2026-09-22T14:15:00Z","v":5915,"vw":62.775816},{"c":62.38,"h":62.84,"l":62.38,"n":113,"o":62.79,"t":"2026-09-22T14:30:00Z","v":9356,"vw":62.659022},{"c":62.35,"h":62.43,"l":62.3385,"n":30,"o":62.36,"t":"2026-09-22T14:45:00Z","v":3480,"vw":62.367331},{"c":62.4,"h":62.41,"l":62.2103,"n":52,"o":62.365,"t":"2026-09-22T15:00:00Z","v":7115,"vw":62.378267},{"c":62.38,"h":62.41,"l":62.304,"n":56,"o":62.39,"t":"2026-09-22T15:15:00Z","v":4230,"vw":62.362871},{"c":62.08,"h":62.29,"l":62.06,"n":30,"o":62.27,"t":"2026-09-22T15:30:00Z","v":5057,"vw":62.111699},{"c":62.17,"h":62.17,"l":62.0399,"n":17,"o":62.09,"t":"2026-09-22T15:45:00Z","v":920,"vw":62.121912},{"c":62.3,"h":62.3,"l":62.17,"n":42,"o":62.17,"t":"2026-09-22T16:00:00Z","v":2213,"vw":62.268873},{"c":62.17,"h":62.27,"l":62.17,"n":36,"o":62.26,"t":"2026-09-22T16:15:00Z","v":6767,"vw":62.237706},{"c":62.3,"h":62.3,"l":62.235,"n":8,"o":62.235,"t":"2026-09-22T16:30:00Z","v":677,"vw":62.277925},{"c":62.52,"h":62.52,"l":62.32,"n":16,"o":62.32,"t":"2026-09-22T16:45:00Z","v":896,"vw":62.395491},{"c":62.46,"h":62.49,"l":62.45,"n":20,"o":62.45,"t":"2026-09-22T17:00:00Z","v":1335,"vw":62.465455},{"c":62.5,"h":62.5,"l":62.4,"n":14,"o":62.45,"t":"2026-09-22T17:15:00Z","v":1069,"vw":62.457434},{"c":62.59,"h":62.59,"l":62.48,"n":60,"o":62.5,"t":"2026-09-22T17:30:00Z","v":8088,"vw":62.536593},{"c":62.85,"h":62.85,"l":62.56,"n":89,"o":62.57,"t":"2026-09-22T17:45:00Z","v":9138,"vw":62.693524},{"c":62.86,"h":62.9099,"l":62.77,"n":51,"o":62.85,"t":"2026-09-22T18:00:00Z","v":5677,"vw":62.836058},{"c":62.71,"h":62.86,"l":62.71,"n":35,"o":62.85,"t":"2026-09-22T18:15:00Z","v":2966,"vw":62.799677},{"c":62.64,"h":62.73,"l":62.64,"n":52,"o":62.7,"t":"2026-09-22T18:30:00Z","v":9620,"vw":62.674086},{"c":62.72,"h":62.745,"l":62.67,"n":45,"o":62.68,"t":"2026-09-22T18:45:00Z","v":3547,"vw":62.720726},{"c":62.72,"h":62.75,"l":62.69,"n":71,"o":62.71,"t":"2026-09-22T19:00:00Z","v":6555,"vw":62.710536},{"c":62.85,"h":62.85,"l":62.7201,"n":134,"o":62.77,"t":"2026-09-22T19:15:00Z","v":12911,"vw":62.794217},{"c":63.13,"h":63.14,"l":62.85,"n":384,"o":62.85,"t":"2026-09-22T19:30:00Z","v":30350,"vw":63.0202},{"c":63.025,"h":63.1963,"l":62.995,"n":267,"o":63.13,"t":"2026-09-22T19:45:00Z","v":28301,"vw":63.119359},{"c":63.07,"h":63.07,"l":63.07,"n":9,"o":63.07,"t":"2026-09-22T20:00:00Z","v":1049,"vw":63.07},{"c":61.67,"h":61.71,"l":61.67,"n":6,"o":61.7,"t":"2026-09-23T08:30:00Z","v":3000,"vw":61.693333},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-09-23T08:45:00Z","v":1000,"vw":61.6},{"c":61.75,"h":61.75,"l":61.7,"n":3,"o":61.7,"t":"2026-09-23T09:45:00Z","v":1598,"vw":61.718691},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-09-23T10:00:00Z","v":497,"vw":61.75},{"c":61.75,"h":61.75,"l":61.75,"n":1,"o":61.75,"t":"2026-09-23T10:45:00Z","v":200,"vw":61.75},{"c":61.75,"h":61.77,"l":61.75,"n":6,"o":61.77,"t":"2026-09-23T11:00:00Z","v":410,"vw":61.764382},{"c":61.53,"h":61.53,"l":61.53,"n":8,"o":61.53,"t":"2026-09-23T11:45:00Z","v":1031,"vw":61.53},{"c":61.5,"h":61.52,"l":61.47,"n":14,"o":61.52,"t":"2026-09-23T12:15:00Z","v":9010,"vw":61.491101},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-09-23T12:45:00Z","v":1000,"vw":61.5},{"c":61.7,"h":61.7,"l":61.51,"n":18,"o":61.51,"t":"2026-09-23T13:15:00Z","v":8340,"vw":61.596153},{"c":61.55,"h":61.75,"l":61.55,"n":186,"o":61.62,"t":"2026-09-23T13:30:00Z","v":20799,"vw":61.639367},{"c":61.415,"h":61.55,"l":61.34,"n":166,"o":61.55,"t":"2026-09-23T13:45:00Z","v":13923,"vw":61.432626},{"c":61.0632,"h":61.55,"l":61.02,"n":236,"o":61.43,"t":"2026-09-23T14:00:00Z","v":22233,"vw":61.311},{"c":60.88,"h":61.065,"l":60.65,"n":164,"o":60.98,"t":"2026-09-23T14:15:00Z","v":19460,"vw":60.807706},{"c":60.865,"h":61.01,"l":60.83,"n":136,"o":60.94,"t":"2026-09-23T14:30:00Z","v":8905,"vw":60.933884},{"c":61.14,"h":61.26,"l":60.825,"n":240,"o":60.825,"t":"2026-09-23T14:45:00Z","v":33635,"vw":61.122962},{"c":61.39,"h":61.39,"l":61.205,"n":47,"o":61.205,"t":"2026-09-23T15:00:00Z","v":2934,"vw":61.326044},{"c":61.1843,"h":61.3799,"l":61.1801,"n":79,"o":61.32,"t":"2026-09-23T15:15:00Z","v":5225,"vw":61.288647},{"c":61.13,"h":61.2099,"l":61.13,"n":118,"o":61.14,"t":"2026-09-23T15:30:00Z","v":16623,"vw":61.150736},{"c":61.145,"h":61.27,"l":60.91,"n":69,"o":61.22,"t":"2026-09-23T15:45:00Z","v":9350,"vw":61.156978},{"c":61.1,"h":61.17,"l":61.045,"n":12,"o":61.095,"t":"2026-09-23T16:00:00Z","v":756,"vw":61.1238},{"c":61.05,"h":61.09,"l":61.035,"n":49,"o":61.09,"t":"2026-09-23T16:15:00Z","v":4436,"vw":61.074286},{"c":60.93,"h":61.09,"l":60.93,"n":44,"o":61.09,"t":"2026-09-23T16:30:00Z","v":454726,"vw":61.016533},{"c":60.705,"h":60.925,"l":60.7,"n":82,"o":60.86,"t":"2026-09-23T16:45:00Z","v":5846,"vw":60.825983},{"c":60.63,"h":60.68,"l":60.6,"n":43,"o":60.68,"t":"2026-09-23T17:00:00Z","v":1830,"vw":60.626905},{"c":60.58,"h":60.64,"l":60.58,"n":49,"o":60.64,"t":"2026-09-23T17:15:00Z","v":3404,"vw":60.630418},{"c":61,"h":61,"l":60.585,"n":57,"o":60.62,"t":"2026-09-23T17:30:00Z","v":4609,"vw":60.828228},{"c":61,"h":61.04,"l":60.94,"n":20,"o":60.94,"t":"2026-09-23T17:45:00Z","v":763,"vw":61.005},{"c":61.03,"h":61.07,"l":60.94,"n":48,"o":61.05,"t":"2026-09-23T18:00:00Z","v":2306,"vw":61.027667},{"c":60.98,"h":61.1359,"l":60.98,"n":59,"o":61.06,"t":"2026-09-23T18:15:00Z","v":3128,"vw":61.051616},{"c":60.96,"h":61.035,"l":60.9,"n":65,"o":60.95,"t":"2026-09-23T18:30:00Z","v":4386,"vw":60.98146},{"c":60.99,"h":61.07,"l":60.97,"n":291,"o":61,"t":"2026-09-23T18:45:00Z","v":36556,"vw":61.026348},{"c":61,"h":61.085,"l":60.91,"n":400,"o":60.99,"t":"2026-09-23T19:00:00Z","v":53370,"vw":60.993803},{"c":60.92,"h":60.995,"l":60.86,"n":574,"o":60.99,"t":"2026-09-23T19:15:00Z","v":71369,"vw":60.908483},{"c":60.9,"h":60.975,"l":60.82,"n":319,"o":60.89,"t":"2026-09-23T19:30:00Z","v":55341,"vw":60.890126},{"c":60.89,"h":60.99,"l":60.71,"n":955,"o":60.91,"t":"2026-09-23T19:45:00Z","v":142442,"vw":60.87939},{"c":60.84,"h":60.84,"l":60.84,"n":8,"o":60.84,"t":"2026-09-23T20:00:00Z","v":9768,"vw":60.84},{"c":60.63,"h":60.63,"l":60.63,"n":3,"o":60.63,"t":"2026-09-24T08:00:00Z","v":300,"vw":60.63},{"c":60.62,"h":60.62,"l":60.62,"n":5,"o":60.62,"t":"2026-09-24T08:15:00Z","v":346,"vw":60.62},{"c":60.19,"h":60.21,"l":60.19,"n":11,"o":60.21,"t":"2026-09-24T08:45:00Z","v":629,"vw":60.206101},{"c":60.27,"h":60.3,"l":60.27,"n":3,"o":60.3,"t":"2026-09-24T09:00:00Z","v":673,"vw":60.275},{"c":60.62,"h":60.6337,"l":60.62,"n":4,"o":60.6337,"t":"2026-09-24T11:00:00Z","v":1762,"vw":60.624534},{"c":60.68,"h":60.68,"l":60.63,"n":7,"o":60.63,"t":"2026-09-24T11:15:00Z","v":534,"vw":60.648813},{"c":60.83,"h":60.83,"l":60.83,"n":1,"o":60.83,"t":"2026-09-24T13:00:00Z","v":100,"vw":60.83},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-09-24T13:15:00Z","v":200,"vw":60.7},{"c":60.425,"h":60.8062,"l":60.38,"n":498,"o":60.69,"t":"2026-09-24T13:30:00Z","v":72405,"vw":60.54411},{"c":60.17,"h":60.53,"l":60.15,"n":74,"o":60.53,"t":"2026-09-24T13:45:00Z","v":5610,"vw":60.344039},{"c":60.02,"h":60.29,"l":60.02,"n":56,"o":60.21,"t":"2026-09-24T14:00:00Z","v":3806,"vw":60.230399},{"c":60.28,"h":60.31,"l":59.98,"n":519,"o":60.04,"t":"2026-09-24T14:15:00Z","v":134917,"vw":60.075516},{"c":60.09,"h":60.39,"l":60.09,"n":309,"o":60.3,"t":"2026-09-24T14:30:00Z","v":30266,"vw":60.242733},{"c":59.96,"h":60.16,"l":59.94,"n":167,"o":60.1,"t":"2026-09-24T14:45:00Z","v":23121,"vw":60.07731},{"c":59.76,"h":59.97,"l":59.75,"n":115,"o":59.94,"t":"2026-09-24T15:00:00Z","v":10235,"vw":59.863372},{"c":59.88,"h":59.97,"l":59.73,"n":203,"o":59.82,"t":"2026-09-24T15:15:00Z","v":27168,"vw":59.847631},{"c":59.87,"h":59.92,"l":59.69,"n":214,"o":59.89,"t":"2026-09-24T15:30:00Z","v":142060,"vw":59.714484},{"c":60,"h":60.03,"l":59.825,"n":92,"o":59.9,"t":"2026-09-24T15:45:00Z","v":8419,"vw":59.959822},{"c":59.92,"h":59.9675,"l":59.79,"n":136,"o":59.9675,"t":"2026-09-24T16:00:00Z","v":16322,"vw":59.867666},{"c":60.375,"h":60.5299,"l":59.91,"n":892,"o":59.91,"t":"2026-09-24T16:15:00Z","v":136152,"vw":60.331326},{"c":60.41,"h":60.64,"l":60.245,"n":167,"o":60.36,"t":"2026-09-24T16:30:00Z","v":21281,"vw":60.421881},{"c":60.4,"h":60.51,"l":60.325,"n":97,"o":60.38,"t":"2026-09-24T16:45:00Z","v":9968,"vw":60.397864},{"c":60.265,"h":60.505,"l":60.1801,"n":210,"o":60.33,"t":"2026-09-24T17:00:00Z","v":26587,"vw":60.359457},{"c":60.045,"h":60.3,"l":60,"n":94,"o":60.24,"t":"2026-09-24T17:15:00Z","v":11947,"vw":60.142799},{"c":59.88,"h":60.13,"l":59.88,"n":106,"o":60.12,"t":"2026-09-24T17:30:00Z","v":8763,"vw":60.028787},{"c":59.82,"h":59.95,"l":59.82,"n":341,"o":59.9,"t":"2026-09-24T17:45:00Z","v":51777,"vw":59.891858},{"c":59.72,"h":59.77,"l":59.59,"n":171,"o":59.75,"t":"2026-09-24T18:00:00Z","v":156831,"vw":59.646625},{"c":59.84,"h":59.84,"l":59.65,"n":88,"o":59.725,"t":"2026-09-24T18:15:00Z","v":10853,"vw":59.784326},{"c":59.66,"h":59.925,"l":59.66,"n":112,"o":59.85,"t":"2026-09-24T18:30:00Z","v":11908,"vw":59.852798},{"c":59.86,"h":59.98,"l":59.685,"n":53,"o":59.695,"t":"2026-09-24T18:45:00Z","v":7280,"vw":59.839872},{"c":59.63,"h":59.87,"l":59.63,"n":125,"o":59.87,"t":"2026-09-24T19:00:00Z","v":14654,"vw":59.742114},{"c":59.776,"h":59.85,"l":59.685,"n":46,"o":59.71,"t":"2026-09-24T19:15:00Z","v":5894,"vw":59.742189},{"c":59.71,"h":59.8,"l":59.7,"n":58,"o":59.8,"t":"2026-09-24T19:30:00Z","v":4395,"vw":59.763164},{"c":59.81,"h":59.9,"l":59.76,"n":337,"o":59.78,"t":"2026-09-24T19:45:00Z","v":32179,"vw":59.826824},{"c":59.84,"h":59.84,"l":59.84,"n":6,"o":59.84,"t":"2026-09-24T20:00:00Z","v":10868,"vw":59.84},{"c":59.71,"h":59.71,"l":59.71,"n":1,"o":59.71,"t":"2026-09-24T20:45:00Z","v":300,"vw":59.71},{"c":60.79,"h":60.79,"l":60.79,"n":1,"o":60.79,"t":"2026-09-25T08:45:00Z","v":100,"vw":60.79},{"c":60.65,"h":60.67,"l":60.65,"n":5,"o":60.67,"t":"2026-09-25T10:30:00Z","v":1871,"vw":60.658972},{"c":60.82,"h":60.82,"l":60.8,"n":2,"o":60.8,"t":"2026-09-25T12:30:00Z","v":395,"vw":60.807544},{"c":60.94,"h":60.99,"l":60.92,"n":38,"o":60.99,"t":"2026-09-25T13:15:00Z","v":9255,"vw":60.9537},{"c":60.84,"h":61.04,"l":60.77,"n":408,"o":61.04,"t":"2026-09-25T13:30:00Z","v":62944,"vw":60.91287},{"c":61.12,"h":61.145,"l":60.7,"n":96,"o":60.79,"t":"2026-09-25T13:45:00Z","v":16554,"vw":60.892253},{"c":60.7601,"h":61.15,"l":60.71,"n":86,"o":61.15,"t":"2026-09-25T14:00:00Z","v":11579,"vw":60.87935},{"c":60.51,"h":60.59,"l":60.51,"n":31,"o":60.59,"t":"2026-09-25T14:15:00Z","v":4830,"vw":60.559682},{"c":60.6,"h":60.6,"l":60.45,"n":27,"o":60.45,"t":"2026-09-25T14:30:00Z","v":2429,"vw":60.562643},{"c":60.63,"h":60.7,"l":60.6,"n":56,"o":60.6,"t":"2026-09-25T14:45:00Z","v":4647,"vw":60.640353},{"c":60.76,"h":60.86,"l":60.76,"n":11,"o":60.83,"t":"2026-09-25T15:00:00Z","v":765,"vw":60.841429},{"c":60.755,"h":60.81,"l":60.725,"n":34,"o":60.74,"t":"2026-09-25T15:15:00Z","v":5864,"vw":60.761371},{"c":60.78,"h":60.9399,"l":60.78,"n":37,"o":60.8,"t":"2026-09-25T15:30:00Z","v":124405,"vw":60.849965},{"c":60.965,"h":60.965,"l":60.48,"n":87,"o":60.57,"t":"2026-09-25T15:45:00Z","v":5922,"vw":60.640163},{"c":61.29,"h":61.45,"l":60.99,"n":95,"o":60.99,"t":"2026-09-25T16:00:00Z","v":96413,"vw":61.28967},{"c":61.2935,"h":61.4001,"l":61.11,"n":94,"o":61.34,"t":"2026-09-25T16:15:00Z","v":9035,"vw":61.233317},{"c":61.11,"h":61.2999,"l":60.97,"n":176,"o":61.24,"t":"2026-09-25T16:30:00Z","v":19752,"vw":61.175223},{"c":61.05,"h":61.1,"l":61,"n":61,"o":61.03,"t":"2026-09-25T16:45:00Z","v":4251,"vw":61.047255},{"c":61.11,"h":61.17,"l":61.04,"n":80,"o":61.04,"t":"2026-09-25T17:00:00Z","v":4363,"vw":61.113529},{"c":61.131,"h":61.165,"l":61.08,"n":62,"o":61.1,"t":"2026-09-25T17:15:00Z","v":4688,"vw":61.112796},{"c":61.31,"h":61.31,"l":61.13,"n":84,"o":61.135,"t":"2026-09-25T17:30:00Z","v":4286,"vw":61.214269},{"c":61.29,"h":61.3,"l":61.21,"n":93,"o":61.25,"t":"2026-09-25T17:45:00Z","v":4201,"vw":61.264202},{"c":61.415,"h":61.415,"l":61.285,"n":98,"o":61.31,"t":"2026-09-25T18:00:00Z","v":7854,"vw":61.316},{"c":61.285,"h":61.385,"l":61.27,"n":63,"o":61.34,"t":"2026-09-25T18:15:00Z","v":7106,"vw":61.321855},{"c":61.375,"h":61.39,"l":61.265,"n":51,"o":61.3,"t":"2026-09-25T18:30:00Z","v":3737,"vw":61.3385},{"c":61.36,"h":61.4,"l":61.36,"n":67,"o":61.4,"t":"2026-09-25T18:45:00Z","v":9060,"vw":61.377307},{"c":61.4,"h":61.4799,"l":61.36,"n":93,"o":61.38,"t":"2026-09-25T19:00:00Z","v":12295,"vw":61.402851},{"c":61.31,"h":61.395,"l":61.255,"n":39,"o":61.395,"t":"2026-09-25T19:15:00Z","v":2857,"vw":61.332225},{"c":61.395,"h":61.395,"l":61.26,"n":88,"o":61.32,"t":"2026-09-25T19:30:00Z","v":6061,"vw":61.341543},{"c":61.28,"h":61.38,"l":61.27,"n":130,"o":61.28,"t":"2026-09-25T19:45:00Z","v":13728,"vw":61.338183},{"c":61.35,"h":61.35,"l":61.35,"n":6,"o":61.35,"t":"2026-09-25T20:00:00Z","v":483,"vw":61.35},{"c":61.5003,"h":61.55,"l":61.5003,"n":7,"o":61.55,"t":"2026-09-25T22:15:00Z","v":322,"vw":61.52515},{"c":61.9773,"h":61.9773,"l":61.9773,"n":1,"o":61.9773,"t":"2026-09-25T23:15:00Z","v":500,"vw":61.9773},{"c":60.95,"h":60.95,"l":60.95,"n":1,"o":60.95,"t":"2026-09-25T23:45:00Z","v":351,"vw":60.95},{"c":60.27,"h":60.27,"l":60.27,"n":1,"o":60.27,"t":"2026-09-28T08:45:00Z","v":200,"vw":60.27},{"c":60.32,"h":60.32,"l":60.32,"n":3,"o":60.32,"t":"2026-09-28T11:00:00Z","v":414,"vw":60.32},{"c":60.56,"h":60.57,"l":60.56,"n":8,"o":60.57,"t":"2026-09-28T12:00:00Z","v":1106,"vw":60.56182},{"c":60.54,"h":60.59,"l":60.54,"n":32,"o":60.59,"t":"2026-09-28T12:15:00Z","v":2299,"vw":60.561003},{"c":60.83,"h":60.83,"l":60.76,"n":3,"o":60.76,"t":"2026-09-28T12:45:00Z","v":3000,"vw":60.783333},{"c":60.72,"h":60.735,"l":60.64,"n":51,"o":60.65,"t":"2026-09-28T13:15:00Z","v":6914,"vw":60.687257},{"c":60.45,"h":60.84,"l":60.44,"n":407,"o":60.76,"t":"2026-09-28T13:30:00Z","v":42329,"vw":60.62878},{"c":60.52,"h":60.665,"l":60.38,"n":237,"o":60.45,"t":"2026-09-28T13:45:00Z","v":19847,"vw":60.513321},{"c":60.01,"h":60.53,"l":60,"n":223,"o":60.52,"t":"2026-09-28T14:00:00Z","v":25028,"vw":60.257228},{"c":60.2,"h":60.37,"l":60.05,"n":101,"o":60.05,"t":"2026-09-28T14:15:00Z","v":12332,"vw":60.18713},{"c":59.6,"h":60.17,"l":59.6,"n":246,"o":60.17,"t":"2026-09-28T14:30:00Z","v":25628,"vw":59.897073},{"c":59.4,"h":59.58,"l":59.4,"n":74,"o":59.5003,"t":"2026-09-28T14:45:00Z","v":8626,"vw":59.509549},{"c":59.66,"h":59.72,"l":59.63,"n":67,"o":59.66,"t":"2026-09-28T15:00:00Z","v":2551,"vw":59.66302},{"c":59.77,"h":59.78,"l":59.6,"n":40,"o":59.6,"t":"2026-09-28T15:15:00Z","v":2875,"vw":59.621406},{"c":59.75,"h":59.915,"l":59.7,"n":21,"o":59.775,"t":"2026-09-28T15:30:00Z","v":2256,"vw":59.805},{"c":60.05,"h":60.13,"l":59.77,"n":58,"o":59.77,"t":"2026-09-28T15:45:00Z","v":73387,"vw":60.111044},{"c":59.98,"h":60,"l":59.87,"n":50,"o":59.965,"t":"2026-09-28T16:00:00Z","v":4100,"vw":59.951323},{"c":60.66,"h":60.79,"l":59.99,"n":330,"o":59.99,"t":"2026-09-28T16:15:00Z","v":38743,"vw":60.295622},{"c":60.25,"h":60.68,"l":60.25,"n":55,"o":60.68,"t":"2026-09-28T16:30:00Z","v":2342,"vw":60.458421},{"c":60.4,"h":60.4,"l":60.3001,"n":18,"o":60.305,"t":"2026-09-28T16:45:00Z","v":989,"vw":60.34292},{"c":60.7,"h":60.705,"l":60.17,"n":99,"o":60.275,"t":"2026-09-28T17:00:00Z","v":9105,"vw":60.543847},{"c":60.42,"h":60.62,"l":60.36,"n":51,"o":60.62,"t":"2026-09-28T17:15:00Z","v":3922,"vw":60.535123},{"c":60.34,"h":60.52,"l":60.335,"n":18,"o":60.425,"t":"2026-09-28T17:30:00Z","v":2289,"vw":60.456787},{"c":60.4,"h":60.43,"l":60.34,"n":75,"o":60.3555,"t":"2026-09-28T17:45:00Z","v":2326,"vw":60.362436},{"c":60.4672,"h":60.4672,"l":60.31,"n":9,"o":60.31,"t":"2026-09-28T18:00:00Z","v":548,"vw":60.41232},{"c":60.47,"h":60.47,"l":60.42,"n":17,"o":60.47,"t":"2026-09-28T18:15:00Z","v":769,"vw":60.455348},{"c":60.39,"h":60.4713,"l":60.36,"n":37,"o":60.4713,"t":"2026-09-28T18:30:00Z","v":4891,"vw":60.444753},{"c":60.49,"h":60.5,"l":60.4,"n":87,"o":60.445,"t":"2026-09-28T18:45:00Z","v":6763,"vw":60.45967},{"c":60.27,"h":60.39,"l":60.26,"n":15,"o":60.34,"t":"2026-09-28T19:00:00Z","v":1005,"vw":60.301842},{"c":60.5,"h":60.5,"l":60.275,"n":8,"o":60.275,"t":"2026-09-28T19:15:00Z","v":1363,"vw":60.42957},{"c":60.25,"h":60.42,"l":60.25,"n":19,"o":60.42,"t":"2026-09-28T19:30:00Z","v":1444,"vw":60.345},{"c":60.32,"h":60.45,"l":60.24,"n":574,"o":60.39,"t":"2026-09-28T19:45:00Z","v":62077,"vw":60.31772},{"c":60.31,"h":60.39,"l":60.31,"n":10,"o":60.38,"t":"2026-09-28T20:00:00Z","v":77549,"vw":60.311933},{"c":60.62,"h":60.96,"l":60.62,"n":27,"o":60.96,"t":"2026-09-29T08:00:00Z","v":4001,"vw":60.718821},{"c":60.78,"h":60.78,"l":60.76,"n":5,"o":60.78,"t":"2026-09-29T08:15:00Z","v":4910,"vw":60.76778},{"c":60.75,"h":60.75,"l":60.7,"n":2,"o":60.7,"t":"2026-09-29T08:30:00Z","v":2000,"vw":60.725},{"c":60.66,"h":60.66,"l":60.64,"n":3,"o":60.64,"t":"2026-09-29T10:15:00Z","v":2000,"vw":60.65},{"c":60.89,"h":61.16,"l":60.89,"n":47,"o":61.16,"t":"2026-09-29T12:00:00Z","v":6335,"vw":60.934173},{"c":60.81,"h":61.03,"l":60.81,"n":59,"o":60.94,"t":"2026-09-29T12:15:00Z","v":10867,"vw":60.886334},{"c":61.2,"h":61.21,"l":61.19,"n":5,"o":61.19,"t":"2026-09-29T13:15:00Z","v":2500,"vw":61.2006},{"c":60.66,"h":61.33,"l":60.62,"n":254,"o":61.22,"t":"2026-09-29T13:30:00Z","v":27003,"vw":61.011298},{"c":60.87,"h":60.97,"l":60.67,"n":135,"o":60.68,"t":"2026-09-29T13:45:00Z","v":11428,"vw":60.845474},{"c":60.86,"h":60.99,"l":60.84,"n":108,"o":60.96,"t":"2026-09-29T14:00:00Z","v":10414,"vw":60.900612},{"c":61.27,"h":61.31,"l":61.02,"n":467,"o":61.02,"t":"2026-09-29T14:15:00Z","v":52424,"vw":61.193846},{"c":61.28,"h":61.34,"l":61.245,"n":86,"o":61.27,"t":"2026-09-29T14:30:00Z","v":8964,"vw":61.278732},{"c":61.25,"h":61.4,"l":61.23,"n":59,"o":61.36,"t":"2026-09-29T14:45:00Z","v":5808,"vw":61.310296},{"c":60.925,"h":61.17,"l":60.86,"n":107,"o":61.12,"t":"2026-09-29T15:00:00Z","v":412976,"vw":60.926366},{"c":60.71,"h":61.01,"l":60.66,"n":110,"o":61.01,"t":"2026-09-29T15:15:00Z","v":18448,"vw":60.753564},{"c":60.93,"h":60.99,"l":60.73,"n":124,"o":60.73,"t":"2026-09-29T15:30:00Z","v":15514,"vw":60.936849},{"c":61.05,"h":61.05,"l":60.83,"n":98,"o":60.84,"t":"2026-09-29T15:45:00Z","v":12430,"vw":60.971142},{"c":61.05,"h":61.25,"l":61.05,"n":52,"o":61.11,"t":"2026-09-29T16:00:00Z","v":4023,"vw":61.115694},{"c":61.05,"h":61.0699,"l":60.95,"n":112,"o":60.99,"t":"2026-09-29T16:15:00Z","v":14021,"vw":60.995019},{"c":60.78,"h":60.99,"l":60.78,"n":12,"o":60.96,"t":"2026-09-29T16:30:00Z","v":1872,"vw":60.963755},{"c":60.76,"h":60.83,"l":60.69,"n":144,"o":60.7,"t":"2026-09-29T16:45:00Z","v":16521,"vw":60.741942},{"c":60.85,"h":60.86,"l":60.68,"n":69,"o":60.75,"t":"2026-09-29T17:00:00Z","v":9327,"vw":60.768052},{"c":60.81,"h":60.82,"l":60.68,"n":181,"o":60.82,"t":"2026-09-29T17:15:00Z","v":24433,"vw":60.764527},{"c":60.9,"h":60.9,"l":60.79,"n":69,"o":60.79,"t":"2026-09-29T17:30:00Z","v":8435,"vw":60.854611},{"c":60.775,"h":60.9,"l":60.73,"n":71,"o":60.9,"t":"2026-09-29T17:45:00Z","v":7564,"vw":60.820562},{"c":61.09,"h":61.1,"l":60.78,"n":173,"o":60.78,"t":"2026-09-29T18:00:00Z","v":19382,"vw":60.977286},{"c":61.05,"h":61.15,"l":60.99,"n":43,"o":61.09,"t":"2026-09-29T18:15:00Z","v":6460,"vw":61.096113},{"c":61.26,"h":61.29,"l":60.97,"n":83,"o":61.04,"t":"2026-09-29T18:30:00Z","v":10059,"vw":61.158787},{"c":61.32,"h":61.32,"l":61.14,"n":15,"o":61.18,"t":"2026-09-29T18:45:00Z","v":1587,"vw":61.188237},{"c":61.28,"h":61.31,"l":61.27,"n":31,"o":61.27,"t":"2026-09-29T19:00:00Z","v":3394,"vw":61.29295},{"c":61.28,"h":61.33,"l":61.23,"n":118,"o":61.23,"t":"2026-09-29T19:15:00Z","v":7513,"vw":61.285836},{"c":61.2101,"h":61.38,"l":61.205,"n":59,"o":61.265,"t":"2026-09-29T19:30:00Z","v":4644,"vw":61.247059},{"c":61.31,"h":61.35,"l":61.21,"n":159,"o":61.21,"t":"2026-09-29T19:45:00Z","v":19956,"vw":61.282156},{"c":61.4,"h":61.4,"l":61.4,"n":7,"o":61.4,"t":"2026-09-29T20:00:00Z","v":923,"vw":61.4},{"c":60.85,"h":60.85,"l":60.85,"n":1,"o":60.85,"t":"2026-09-30T08:30:00Z","v":100,"vw":60.85},{"c":60.22,"h":60.22,"l":60.15,"n":26,"o":60.17,"t":"2026-09-30T12:00:00Z","v":3265,"vw":60.182813},{"c":60.62,"h":60.95,"l":60.62,"n":64,"o":60.95,"t":"2026-09-30T12:30:00Z","v":1938,"vw":60.6575},{"c":60.75,"h":60.88,"l":60.75,"n":4,"o":60.85,"t":"2026-09-30T13:00:00Z","v":20300,"vw":60.849754},{"c":60.71,"h":60.79,"l":60.636,"n":37,"o":60.636,"t":"2026-09-30T13:15:00Z","v":4343,"vw":60.732098},{"c":60.34,"h":60.85,"l":60.25,"n":240,"o":60.71,"t":"2026-09-30T13:30:00Z","v":33781,"vw":60.655691},{"c":60.445,"h":60.445,"l":60.15,"n":107,"o":60.24,"t":"2026-09-30T13:45:00Z","v":12832,"vw":60.263684},{"c":60.53,"h":60.6,"l":60.45,"n":53,"o":60.47,"t":"2026-09-30T14:00:00Z","v":4645,"vw":60.561836},{"c":60.375,"h":60.52,"l":60.33,"n":36,"o":60.52,"t":"2026-09-30T14:15:00Z","v":3327,"vw":60.410686},{"c":60.23,"h":60.4,"l":60.0934,"n":51,"o":60.4,"t":"2026-09-30T14:30:00Z","v":7798,"vw":60.238384},{"c":60.13,"h":60.355,"l":60.13,"n":49,"o":60.32,"t":"2026-09-30T14:45:00Z","v":3817,"vw":60.266204},{"c":60.145,"h":60.21,"l":59.985,"n":104,"o":60,"t":"2026-09-30T15:00:00Z","v":9940,"vw":60.075774},{"c":60.18,"h":60.23,"l":59.9337,"n":35,"o":60.23,"t":"2026-09-30T15:15:00Z","v":2647,"vw":60.082162},{"c":60.08,"h":60.08,"l":60.08,"n":9,"o":60.08,"t":"2026-09-30T15:30:00Z","v":592,"vw":60.08},{"c":60.05,"h":60.075,"l":59.97,"n":18,"o":59.97,"t":"2026-09-30T15:45:00Z","v":1521,"vw":60.033814},{"c":60.005,"h":60.2,"l":60.005,"n":32,"o":60.2,"t":"2026-09-30T16:00:00Z","v":1931,"vw":60.151078},{"c":60.0616,"h":60.18,"l":60.0616,"n":54,"o":60.1,"t":"2026-09-30T16:15:00Z","v":3588,"vw":60.110052},{"c":60,"h":60.06,"l":60,"n":16,"o":60.06,"t":"2026-09-30T16:30:00Z","v":1408,"vw":60.005455},{"c":60,"h":60.09,"l":59.92,"n":315,"o":60.075,"t":"2026-09-30T16:45:00Z","v":155377,"vw":60.073104},{"c":59.975,"h":60.06,"l":59.94,"n":13,"o":60.015,"t":"2026-09-30T17:00:00Z","v":1787,"vw":59.98229},{"c":59.865,"h":59.89,"l":59.865,"n":16,"o":59.88,"t":"2026-09-30T17:15:00Z","v":904,"vw":59.877568},{"c":59.845,"h":59.845,"l":59.7024,"n":57,"o":59.805,"t":"2026-09-30T17:30:00Z","v":53384,"vw":59.780021},{"c":59.87,"h":59.87,"l":59.74,"n":44,"o":59.78,"t":"2026-09-30T17:45:00Z","v":8789,"vw":59.798277},{"c":59.81,"h":59.87,"l":59.72,"n":91,"o":59.82,"t":"2026-09-30T18:00:00Z","v":8766,"vw":59.798008},{"c":59.75,"h":59.84,"l":59.745,"n":26,"o":59.7984,"t":"2026-09-30T18:15:00Z","v":7100,"vw":59.755669},{"c":59.74,"h":59.75,"l":59.67,"n":73,"o":59.68,"t":"2026-09-30T18:30:00Z","v":5756,"vw":59.693891},{"c":59.8,"h":59.8,"l":59.66,"n":103,"o":59.74,"t":"2026-09-30T18:45:00Z","v":14474,"vw":59.742643},{"c":59.9,"h":59.91,"l":59.735,"n":52,"o":59.76,"t":"2026-09-30T19:00:00Z","v":55029,"vw":59.752675},{"c":59.84,"h":59.91,"l":59.805,"n":39,"o":59.88,"t":"2026-09-30T19:15:00Z","v":2931,"vw":59.857473},{"c":59.765,"h":59.89,"l":59.765,"n":155,"o":59.89,"t":"2026-09-30T19:30:00Z","v":15931,"vw":59.832817},{"c":59.95,"h":60.1,"l":59.79,"n":736,"o":59.83,"t":"2026-09-30T19:45:00Z","v":97695,"vw":59.950919},{"c":60.13,"h":60.13,"l":60.13,"n":10,"o":60.13,"t":"2026-09-30T20:00:00Z","v":106790,"vw":60.13},{"c":60.1198,"h":60.1198,"l":60.1,"n":7,"o":60.1,"t":"2026-09-30T20:15:00Z","v":365,"vw":60.1099},{"c":60.33,"h":60.33,"l":60.33,"n":1,"o":60.33,"t":"2026-10-01T11:15:00Z","v":100,"vw":60.33},{"c":60.43,"h":60.43,"l":60.43,"n":1,"o":60.43,"t":"2026-10-01T11:30:00Z","v":133,"vw":60.43},{"c":60.42,"h":60.42,"l":60.42,"n":1,"o":60.42,"t":"2026-10-01T13:15:00Z","v":100,"vw":60.42},{"c":60.17,"h":60.655,"l":60.17,"n":270,"o":60.34,"t":"2026-10-01T13:30:00Z","v":26801,"vw":60.439703},{"c":60.275,"h":60.37,"l":60.14,"n":173,"o":60.37,"t":"2026-10-01T13:45:00Z","v":17667,"vw":60.22159},{"c":59.98,"h":60.1101,"l":59.925,"n":115,"o":60.11,"t":"2026-10-01T14:00:00Z","v":10788,"vw":59.976628},{"c":59.91,"h":60.02,"l":59.74,"n":89,"o":59.85,"t":"2026-10-01T14:15:00Z","v":9970,"vw":59.798811},{"c":60.16,"h":60.34,"l":60.06,"n":74,"o":60.06,"t":"2026-10-01T14:30:00Z","v":9978,"vw":60.188436},{"c":60.07,"h":60.28,"l":60.06,"n":131,"o":60.28,"t":"2026-10-01T14:45:00Z","v":10861,"vw":60.142629},{"c":59.85,"h":60.08,"l":59.675,"n":60,"o":60.08,"t":"2026-10-01T15:00:00Z","v":12186,"vw":59.773143},{"c":60,"h":60.11,"l":60,"n":44,"o":60.05,"t":"2026-10-01T15:15:00Z","v":2879,"vw":60.069482},{"c":59.76,"h":59.97,"l":59.72,"n":51,"o":59.97,"t":"2026-10-01T15:30:00Z","v":106808,"vw":59.933621},{"c":59.97,"h":60.02,"l":59.765,"n":47,"o":59.85,"t":"2026-10-01T15:45:00Z","v":6308,"vw":59.907554},{"c":59.866,"h":59.95,"l":59.866,"n":31,"o":59.9,"t":"2026-10-01T16:00:00Z","v":3172,"vw":59.918831},{"c":59.96,"h":59.98,"l":59.93,"n":22,"o":59.95,"t":"2026-10-01T16:15:00Z","v":1224,"vw":59.948634},{"c":59.945,"h":59.945,"l":59.94,"n":4,"o":59.94,"t":"2026-10-01T16:30:00Z","v":388,"vw":59.943316},{"c":59.94,"h":60.07,"l":59.88,"n":57,"o":59.98,"t":"2026-10-01T16:45:00Z","v":4385,"vw":60.052392},{"c":60.17,"h":60.17,"l":59.95,"n":33,"o":59.95,"t":"2026-10-01T17:00:00Z","v":4342,"vw":60.06148},{"c":60.73,"h":60.76,"l":60.33,"n":51,"o":60.35,"t":"2026-10-01T17:15:00Z","v":3726,"vw":60.496302},{"c":60.86,"h":61,"l":60.76,"n":164,"o":60.76,"t":"2026-10-01T17:30:00Z","v":17399,"vw":60.83081},{"c":60.6,"h":60.91,"l":60.6,"n":105,"o":60.88,"t":"2026-10-01T17:45:00Z","v":4213,"vw":60.813082},{"c":60.55,"h":60.68,"l":60.45,"n":34,"o":60.68,"t":"2026-10-01T18:00:00Z","v":9074,"vw":60.473109},{"c":60.735,"h":60.735,"l":60.485,"n":84,"o":60.52,"t":"2026-10-01T18:15:00Z","v":22609,"vw":60.558029},{"c":60.75,"h":60.86,"l":60.695,"n":65,"o":60.695,"t":"2026-10-01T18:30:00Z","v":49431,"vw":60.764958},{"c":60.93,"h":60.93,"l":60.79,"n":13,"o":60.82,"t":"2026-10-01T18:45:00Z","v":752,"vw":60.844954},{"c":60.79,"h":60.92,"l":60.79,"n":56,"o":60.92,"t":"2026-10-01T19:00:00Z","v":10243,"vw":60.825861},{"c":60.87,"h":60.89,"l":60.82,"n":37,"o":60.89,"t":"2026-10-01T19:15:00Z","v":8430,"vw":60.884263},{"c":60.895,"h":60.94,"l":60.8027,"n":146,"o":60.87,"t":"2026-10-01T19:30:00Z","v":31241,"vw":60.88193},{"c":61.05,"h":61.14,"l":60.9,"n":344,"o":60.93,"t":"2026-10-01T19:45:00Z","v":107280,"vw":61.003547},{"c":61.03,"h":61.03,"l":61.03,"n":5,"o":61.03,"t":"2026-10-01T20:00:00Z","v":226,"vw":61.03},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-02T08:45:00Z","v":161,"vw":62},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-10-02T09:15:00Z","v":100,"vw":62.01},{"c":62.03,"h":62.03,"l":62.03,"n":1,"o":62.03,"t":"2026-10-02T11:30:00Z","v":100,"vw":62.03},{"c":61.7501,"h":61.77,"l":61.7501,"n":2,"o":61.77,"t":"2026-10-02T12:00:00Z","v":2000,"vw":61.769005},{"c":62.35,"h":62.43,"l":62.35,"n":123,"o":62.43,"t":"2026-10-02T12:30:00Z","v":1371,"vw":62.376113},{"c":62.76,"h":62.76,"l":62.58,"n":3,"o":62.58,"t":"2026-10-02T12:45:00Z","v":1201,"vw":62.61},{"c":62.7555,"h":62.7555,"l":62.7555,"n":1,"o":62.7555,"t":"2026-10-02T13:00:00Z","v":100,"vw":62.7555},{"c":62.69,"h":62.69,"l":62.5,"n":22,"o":62.51,"t":"2026-10-02T13:15:00Z","v":6246,"vw":62.657833},{"c":62.47,"h":62.7,"l":62.32,"n":373,"o":62.68,"t":"2026-10-02T13:30:00Z","v":48951,"vw":62.541404},{"c":62.715,"h":62.74,"l":62.48,"n":183,"o":62.56,"t":"2026-10-02T13:45:00Z","v":13653,"vw":62.624798},{"c":62.965,"h":63.11,"l":62.67,"n":161,"o":62.725,"t":"2026-10-02T14:00:00Z","v":7975,"vw":62.996362},{"c":63.03,"h":63.07,"l":62.98,"n":98,"o":62.99,"t":"2026-10-02T14:15:00Z","v":5472,"vw":63.041101},{"c":63.02,"h":63.085,"l":62.94,"n":118,"o":62.98,"t":"2026-10-02T14:30:00Z","v":10245,"vw":62.977737},{"c":62.72,"h":63.16,"l":62.72,"n":358,"o":63.1,"t":"2026-10-02T14:45:00Z","v":26239,"vw":62.856197},{"c":62.47,"h":62.8,"l":62.47,"n":156,"o":62.78,"t":"2026-10-02T15:00:00Z","v":13602,"vw":62.695825},{"c":62.43,"h":62.495,"l":62.25,"n":69,"o":62.495,"t":"2026-10-02T15:15:00Z","v":4974,"vw":62.409613},{"c":62.61,"h":62.615,"l":62.43,"n":22,"o":62.46,"t":"2026-10-02T15:30:00Z","v":1778,"vw":62.537964},{"c":62.665,"h":62.735,"l":62.63,"n":55,"o":62.63,"t":"2026-10-02T15:45:00Z","v":5354,"vw":62.666068},{"c":62.635,"h":62.78,"l":62.63,"n":69,"o":62.71,"t":"2026-10-02T16:00:00Z","v":11077,"vw":62.675101},{"c":62.61,"h":62.8,"l":62.61,"n":224,"o":62.66,"t":"2026-10-02T16:15:00Z","v":19315,"vw":62.708752},{"c":62.53,"h":62.73,"l":62.49,"n":309,"o":62.59,"t":"2026-10-02T16:30:00Z","v":45694,"vw":62.638254},{"c":62.58,"h":62.67,"l":62.51,"n":283,"o":62.545,"t":"2026-10-02T16:45:00Z","v":60730,"vw":62.560703},{"c":62.58,"h":62.75,"l":62.535,"n":383,"o":62.58,"t":"2026-10-02T17:00:00Z","v":48451,"vw":62.622448},{"c":62.32,"h":62.675,"l":62.3125,"n":226,"o":62.585,"t":"2026-10-02T17:15:00Z","v":23671,"vw":62.51109},{"c":62.5,"h":62.51,"l":62.33,"n":212,"o":62.41,"t":"2026-10-02T17:30:00Z","v":21624,"vw":62.459204},{"c":62.53,"h":62.58,"l":62.43,"n":370,"o":62.5,"t":"2026-10-02T17:45:00Z","v":45298,"vw":62.484401},{"c":62.635,"h":62.64,"l":62.5,"n":175,"o":62.5,"t":"2026-10-02T18:00:00Z","v":20847,"vw":62.579939},{"c":62.57,"h":62.68,"l":62.48,"n":335,"o":62.63,"t":"2026-10-02T18:15:00Z","v":42780,"vw":62.546936},{"c":62.49,"h":62.6,"l":62.3833,"n":244,"o":62.57,"t":"2026-10-02T18:30:00Z","v":25886,"vw":62.493164},{"c":62.55,"h":62.59,"l":62.49,"n":245,"o":62.49,"t":"2026-10-02T18:45:00Z","v":20403,"vw":62.541788},{"c":62.64,"h":62.66,"l":62.55,"n":329,"o":62.55,"t":"2026-10-02T19:00:00Z","v":29977,"vw":62.599435},{"c":62.8,"h":62.8,"l":62.58,"n":328,"o":62.66,"t":"2026-10-02T19:15:00Z","v":175517,"vw":62.701199},{"c":62.945,"h":62.98,"l":62.8,"n":293,"o":62.8,"t":"2026-10-02T19:30:00Z","v":51266,"vw":62.909992},{"c":62.98,"h":63.08,"l":62.8935,"n":443,"o":62.96,"t":"2026-10-02T19:45:00Z","v":33630,"vw":62.988987},{"c":63.05,"h":63.05,"l":63.05,"n":6,"o":63.05,"t":"2026-10-02T20:00:00Z","v":1706,"vw":63.05},{"c":62.74,"h":63.08,"l":62.74,"n":21,"o":63.08,"t":"2026-10-05T08:00:00Z","v":575,"vw":62.917816},{"c":62.89,"h":62.89,"l":62.89,"n":1,"o":62.89,"t":"2026-10-05T08:15:00Z","v":238,"vw":62.89},{"c":62.39,"h":62.39,"l":62.39,"n":2,"o":62.39,"t":"2026-10-05T10:30:00Z","v":1000,"vw":62.39},{"c":62.57,"h":62.57,"l":62.57,"n":1,"o":62.57,"t":"2026-10-05T10:45:00Z","v":645,"vw":62.57},{"c":62.67,"h":62.67,"l":62.4645,"n":20,"o":62.4645,"t":"2026-10-05T11:15:00Z","v":1795,"vw":62.597206},{"c":62.56,"h":62.56,"l":62.56,"n":1,"o":62.56,"t":"2026-10-05T11:30:00Z","v":100,"vw":62.56},{"c":62.6,"h":62.6,"l":62.6,"n":1,"o":62.6,"t":"2026-10-05T11:45:00Z","v":100,"vw":62.6},{"c":62.71,"h":62.71,"l":62.71,"n":1,"o":62.71,"t":"2026-10-05T12:00:00Z","v":100,"vw":62.71},{"c":62.6622,"h":62.7,"l":62.6622,"n":2,"o":62.7,"t":"2026-10-05T12:30:00Z","v":200,"vw":62.6811},{"c":62.87,"h":62.89,"l":62.69,"n":389,"o":62.79,"t":"2026-10-05T13:30:00Z","v":40560,"vw":62.78664},{"c":62.64,"h":62.865,"l":62.57,"n":98,"o":62.865,"t":"2026-10-05T13:45:00Z","v":5523,"vw":62.677855},{"c":62.82,"h":62.82,"l":62.4984,"n":66,"o":62.5,"t":"2026-10-05T14:00:00Z","v":3206,"vw":62.677409},{"c":62.985,"h":62.985,"l":62.83,"n":69,"o":62.83,"t":"2026-10-05T14:15:00Z","v":5106,"vw":62.939893},{"c":62.9,"h":62.98,"l":62.84,"n":74,"o":62.96,"t":"2026-10-05T14:30:00Z","v":5781,"vw":62.911471},{"c":63.07,"h":63.07,"l":62.96,"n":64,"o":62.97,"t":"2026-10-05T14:45:00Z","v":4038,"vw":62.998329},{"c":62.9,"h":63.09,"l":62.885,"n":44,"o":63.09,"t":"2026-10-05T15:00:00Z","v":3099,"vw":62.985646},{"c":62.94,"h":62.99,"l":62.84,"n":37,"o":62.84,"t":"2026-10-05T15:15:00Z","v":3695,"vw":62.927165},{"c":62.89,"h":62.93,"l":62.76,"n":51,"o":62.93,"t":"2026-10-05T15:30:00Z","v":3662,"vw":62.843779},{"c":62.9011,"h":62.92,"l":62.8,"n":58,"o":62.86,"t":"2026-10-05T15:45:00Z","v":7819,"vw":62.868824},{"c":62.79,"h":62.7901,"l":62.79,"n":7,"o":62.7901,"t":"2026-10-05T16:00:00Z","v":669,"vw":62.790083},{"c":62.86,"h":62.9,"l":62.7701,"n":24,"o":62.805,"t":"2026-10-05T16:15:00Z","v":1641,"vw":62.837766},{"c":62.94,"h":62.99,"l":62.93,"n":27,"o":62.94,"t":"2026-10-05T16:30:00Z","v":1908,"vw":62.959023},{"c":63.01,"h":63.09,"l":62.945,"n":42,"o":62.945,"t":"2026-10-05T16:45:00Z","v":9140,"vw":63.003298},{"c":62.99,"h":63.03,"l":62.91,"n":39,"o":63.03,"t":"2026-10-05T17:00:00Z","v":5051,"vw":62.987736},{"c":62.965,"h":63,"l":62.92,"n":26,"o":63,"t":"2026-10-05T17:15:00Z","v":2188,"vw":62.971058},{"c":62.955,"h":63,"l":62.9,"n":20,"o":62.9492,"t":"2026-10-05T17:30:00Z","v":3321,"vw":62.942274},{"c":62.98,"h":63.02,"l":62.98,"n":37,"o":62.99,"t":"2026-10-05T17:45:00Z","v":2393,"vw":62.997413},{"c":63.01,"h":63.0999,"l":62.985,"n":58,"o":63.01,"t":"2026-10-05T18:00:00Z","v":10253,"vw":63.018741},{"c":63.0632,"h":63.0632,"l":62.99,"n":23,"o":62.99,"t":"2026-10-05T18:15:00Z","v":1396,"vw":63.003426},{"c":62.93,"h":63,"l":62.93,"n":22,"o":63,"t":"2026-10-05T18:30:00Z","v":1394,"vw":62.977253},{"c":62.88,"h":62.93,"l":62.82,"n":54,"o":62.93,"t":"2026-10-05T18:45:00Z","v":4725,"vw":62.876856},{"c":62.914,"h":62.914,"l":62.8201,"n":46,"o":62.8201,"t":"2026-10-05T19:00:00Z","v":6211,"vw":62.856426},{"c":62.93,"h":62.93,"l":62.86,"n":55,"o":62.9,"t":"2026-10-05T19:15:00Z","v":7691,"vw":62.900303},{"c":62.89,"h":62.89,"l":62.88,"n":20,"o":62.88,"t":"2026-10-05T19:30:00Z","v":1819,"vw":62.88809},{"c":62.8,"h":62.85,"l":62.705,"n":158,"o":62.85,"t":"2026-10-05T19:45:00Z","v":9464,"vw":62.769113},{"c":62.68,"h":62.68,"l":62.68,"n":8,"o":62.68,"t":"2026-10-05T20:00:00Z","v":794,"vw":62.68},{"c":62.58,"h":62.58,"l":62.58,"n":1,"o":62.58,"t":"2026-10-06T12:15:00Z","v":305,"vw":62.58},{"c":62.41,"h":62.41,"l":62.41,"n":2,"o":62.41,"t":"2026-10-06T12:30:00Z","v":101,"vw":62.41},{"c":62.58,"h":62.58,"l":62.58,"n":2,"o":62.58,"t":"2026-10-06T13:15:00Z","v":318,"vw":62.58},{"c":62.345,"h":62.6,"l":62.1303,"n":239,"o":62.58,"t":"2026-10-06T13:30:00Z","v":19368,"vw":62.456669},{"c":62.41,"h":62.41,"l":62.27,"n":76,"o":62.285,"t":"2026-10-06T13:45:00Z","v":10568,"vw":62.304818},{"c":62.2916,"h":62.52,"l":62.2916,"n":138,"o":62.39,"t":"2026-10-06T14:00:00Z","v":20360,"vw":62.403665},{"c":62.005,"h":62.32,"l":62.005,"n":47,"o":62.25,"t":"2026-10-06T14:15:00Z","v":3144,"vw":62.228037},{"c":62.14,"h":62.14,"l":62,"n":104,"o":62.05,"t":"2026-10-06T14:30:00Z","v":19705,"vw":62.057423},{"c":62.28,"h":62.3,"l":62.18,"n":37,"o":62.18,"t":"2026-10-06T14:45:00Z","v":2928,"vw":62.232759},{"c":62.29,"h":62.37,"l":62.245,"n":38,"o":62.28,"t":"2026-10-06T15:00:00Z","v":4389,"vw":62.308071},{"c":62.23,"h":62.31,"l":62.11,"n":43,"o":62.31,"t":"2026-10-06T15:15:00Z","v":91283,"vw":62.254309},{"c":62.1765,"h":62.26,"l":62.15,"n":66,"o":62.23,"t":"2026-10-06T15:30:00Z","v":9171,"vw":62.234968},{"c":62.17,"h":62.24,"l":62.135,"n":41,"o":62.22,"t":"2026-10-06T15:45:00Z","v":2728,"vw":62.171489},{"c":62.1,"h":62.2,"l":62.03,"n":59,"o":62.1575,"t":"2026-10-06T16:00:00Z","v":6617,"vw":62.11564},{"c":62.04,"h":62.1099,"l":62.015,"n":55,"o":62.06,"t":"2026-10-06T16:15:00Z","v":8428,"vw":62.06867},{"c":62.07,"h":62.105,"l":62.01,"n":52,"o":62.06,"t":"2026-10-06T16:30:00Z","v":3760,"vw":62.063885},{"c":62.05,"h":62.12,"l":61.995,"n":75,"o":62.08,"t":"2026-10-06T16:45:00Z","v":4705,"vw":62.042889},{"c":61.87,"h":62.015,"l":61.87,"n":126,"o":61.985,"t":"2026-10-06T17:00:00Z","v":11469,"vw":61.957875},{"c":62.01,"h":62.07,"l":61.87,"n":87,"o":61.93,"t":"2026-10-06T17:15:00Z","v":6908,"vw":61.958394},{"c":61.99,"h":62.07,"l":61.91,"n":114,"o":61.98,"t":"2026-10-06T17:30:00Z","v":9484,"vw":61.980095},{"c":61.93,"h":62.05,"l":61.9,"n":120,"o":62,"t":"2026-10-06T17:45:00Z","v":10144,"vw":61.980398},{"c":62.035,"h":62.0999,"l":61.95,"n":72,"o":61.97,"t":"2026-10-06T18:00:00Z","v":8941,"vw":62.027902},{"c":61.88,"h":62.035,"l":61.85,"n":80,"o":62.035,"t":"2026-10-06T18:15:00Z","v":6457,"vw":61.914254},{"c":61.79,"h":61.855,"l":61.71,"n":114,"o":61.85,"t":"2026-10-06T18:30:00Z","v":11411,"vw":61.799262},{"c":61.845,"h":61.885,"l":61.73,"n":108,"o":61.75,"t":"2026-10-06T18:45:00Z","v":13966,"vw":61.817585},{"c":61.7,"h":61.88,"l":61.62,"n":199,"o":61.81,"t":"2026-10-06T19:00:00Z","v":20339,"vw":61.748371},{"c":61.63,"h":61.7,"l":61.59,"n":84,"o":61.7,"t":"2026-10-06T19:15:00Z","v":8832,"vw":61.634233},{"c":61.46,"h":61.62,"l":61.41,"n":138,"o":61.59,"t":"2026-10-06T19:30:00Z","v":13927,"vw":61.508015},{"c":61.28,"h":61.48,"l":61.27,"n":139,"o":61.455,"t":"2026-10-06T19:45:00Z","v":11675,"vw":61.390253},{"c":61.26,"h":61.26,"l":61.26,"n":6,"o":61.26,"t":"2026-10-06T20:00:00Z","v":1329,"vw":61.26},{"c":61,"h":61,"l":61,"n":5,"o":61,"t":"2026-10-07T08:00:00Z","v":114,"vw":61},{"c":60.4,"h":60.4,"l":60.4,"n":1,"o":60.4,"t":"2026-10-07T11:00:00Z","v":248,"vw":60.4},{"c":60.129,"h":60.129,"l":60.129,"n":1,"o":60.129,"t":"2026-10-07T12:30:00Z","v":158,"vw":60.129},{"c":59.75,"h":60.01,"l":59.45,"n":138,"o":60,"t":"2026-10-07T13:30:00Z","v":8942,"vw":59.755596},{"c":59.8,"h":59.85,"l":59.7,"n":51,"o":59.78,"t":"2026-10-07T13:45:00Z","v":2947,"vw":59.741799},{"c":59.805,"h":59.87,"l":59.74,"n":97,"o":59.87,"t":"2026-10-07T14:00:00Z","v":7753,"vw":59.779438},{"c":60.06,"h":60.15,"l":59.835,"n":123,"o":59.835,"t":"2026-10-07T14:15:00Z","v":7207,"vw":60.000743},{"c":60.09,"h":60.25,"l":60.02,"n":250,"o":60.11,"t":"2026-10-07T14:30:00Z","v":21780,"vw":60.125659},{"c":60.36,"h":60.36,"l":60.08,"n":172,"o":60.08,"t":"2026-10-07T14:45:00Z","v":13924,"vw":60.164071},{"c":60.57,"h":60.57,"l":60.265,"n":101,"o":60.4,"t":"2026-10-07T15:00:00Z","v":7944,"vw":60.419691},{"c":60.36,"h":60.5199,"l":60.32,"n":54,"o":60.399,"t":"2026-10-07T15:15:00Z","v":6318,"vw":60.392383},{"c":60.525,"h":60.545,"l":60.39,"n":97,"o":60.39,"t":"2026-10-07T15:30:00Z","v":12140,"vw":60.464544},{"c":60.455,"h":60.47,"l":60.35,"n":80,"o":60.455,"t":"2026-10-07T15:45:00Z","v":9829,"vw":60.44419},{"c":60.6,"h":60.63,"l":60.41,"n":76,"o":60.49,"t":"2026-10-07T16:00:00Z","v":96960,"vw":60.515736},{"c":60.6,"h":60.6,"l":60.56,"n":122,"o":60.59,"t":"2026-10-07T16:15:00Z","v":8936,"vw":60.587452},{"c":60.45,"h":60.56,"l":60.39,"n":264,"o":60.5,"t":"2026-10-07T16:30:00Z","v":30600,"vw":60.485083},{"c":60.435,"h":60.53,"l":60.435,"n":52,"o":60.475,"t":"2026-10-07T16:45:00Z","v":2592,"vw":60.480441},{"c":60.6,"h":60.715,"l":60.35,"n":76,"o":60.37,"t":"2026-10-07T17:00:00Z","v":5380,"vw":60.559194},{"c":60.52,"h":60.7099,"l":60.52,"n":47,"o":60.59,"t":"2026-10-07T17:15:00Z","v":3824,"vw":60.653637},{"c":60.45,"h":60.605,"l":60.45,"n":85,"o":60.595,"t":"2026-10-07T17:30:00Z","v":4915,"vw":60.530528},{"c":60.51,"h":60.52,"l":60.38,"n":186,"o":60.47,"t":"2026-10-07T17:45:00Z","v":104337,"vw":60.460089},{"c":60.46,"h":60.56,"l":60.45,"n":156,"o":60.5,"t":"2026-10-07T18:00:00Z","v":116472,"vw":60.462582},{"c":60.57,"h":60.57,"l":60.4,"n":341,"o":60.46,"t":"2026-10-07T18:15:00Z","v":169367,"vw":60.467761},{"c":60.555,"h":60.59,"l":60.46,"n":107,"o":60.59,"t":"2026-10-07T18:30:00Z","v":7729,"vw":60.552997},{"c":60.55,"h":60.62,"l":60.55,"n":154,"o":60.555,"t":"2026-10-07T18:45:00Z","v":14550,"vw":60.580383},{"c":60.44,"h":60.54,"l":60.35,"n":151,"o":60.54,"t":"2026-10-07T19:00:00Z","v":17840,"vw":60.418719},{"c":60.435,"h":60.5,"l":60.42,"n":32,"o":60.42,"t":"2026-10-07T19:15:00Z","v":3715,"vw":60.452923},{"c":60.57,"h":60.57,"l":60.47,"n":60,"o":60.47,"t":"2026-10-07T19:30:00Z","v":5236,"vw":60.529073},{"c":60.38,"h":60.55,"l":60.37,"n":150,"o":60.5325,"t":"2026-10-07T19:45:00Z","v":10972,"vw":60.483646},{"c":60.37,"h":60.37,"l":60.37,"n":7,"o":60.37,"t":"2026-10-07T20:00:00Z","v":657,"vw":60.37},{"c":60.8498,"h":60.8498,"l":60.8498,"n":1,"o":60.8498,"t":"2026-10-07T20:45:00Z","v":100,"vw":60.8498},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-10-07T23:15:00Z","v":369,"vw":61},{"c":58.52,"h":59.5,"l":58.52,"n":12,"o":58.76,"t":"2026-10-08T08:00:00Z","v":748,"vw":58.730983},{"c":58.98,"h":58.98,"l":58.94,"n":6,"o":58.94,"t":"2026-10-08T11:00:00Z","v":357,"vw":58.962667},{"c":58.96,"h":58.98,"l":58.96,"n":5,"o":58.98,"t":"2026-10-08T12:15:00Z","v":814,"vw":58.969236},{"c":59,"h":59,"l":59,"n":8,"o":59,"t":"2026-10-08T12:45:00Z","v":239,"vw":59},{"c":59.19,"h":59.19,"l":59.11,"n":2,"o":59.11,"t":"2026-10-08T13:00:00Z","v":200,"vw":59.15},{"c":58.79,"h":59.095,"l":58.69,"n":326,"o":59.07,"t":"2026-10-08T13:30:00Z","v":27868,"vw":58.902781},{"c":58.59,"h":59.045,"l":58.405,"n":180,"o":58.86,"t":"2026-10-08T13:45:00Z","v":24480,"vw":58.818728},{"c":58.8358,"h":58.9,"l":58.55,"n":73,"o":58.55,"t":"2026-10-08T14:00:00Z","v":6286,"vw":58.772442},{"c":58.875,"h":58.88,"l":58.69,"n":93,"o":58.83,"t":"2026-10-08T14:15:00Z","v":7877,"vw":58.771623},{"c":58.7,"h":58.9139,"l":58.63,"n":51,"o":58.8434,"t":"2026-10-08T14:30:00Z","v":11973,"vw":58.837938},{"c":58.65,"h":58.7,"l":58.634,"n":28,"o":58.685,"t":"2026-10-08T14:45:00Z","v":1356,"vw":58.663849},{"c":58.56,"h":58.685,"l":58.475,"n":103,"o":58.685,"t":"2026-10-08T15:00:00Z","v":10537,"vw":58.533591},{"c":58.42,"h":58.56,"l":58.4,"n":113,"o":58.53,"t":"2026-10-08T15:15:00Z","v":14154,"vw":58.49794},{"c":58.365,"h":58.38,"l":58.28,"n":43,"o":58.38,"t":"2026-10-08T15:30:00Z","v":4303,"vw":58.3131},{"c":58.32,"h":58.37,"l":58.32,"n":10,"o":58.37,"t":"2026-10-08T15:45:00Z","v":487,"vw":58.357923},{"c":58.38,"h":58.43,"l":58.3096,"n":48,"o":58.325,"t":"2026-10-08T16:00:00Z","v":2861,"vw":58.372796},{"c":58.6412,"h":58.745,"l":58.34,"n":131,"o":58.34,"t":"2026-10-08T16:15:00Z","v":10053,"vw":58.58076},{"c":58.51,"h":58.665,"l":58.5,"n":136,"o":58.59,"t":"2026-10-08T16:30:00Z","v":28257,"vw":58.589362},{"c":57.655,"h":58.5,"l":57.61,"n":250,"o":58.49,"t":"2026-10-08T16:45:00Z","v":24912,"vw":58.107704},{"c":57.94,"h":57.95,"l":57.35,"n":228,"o":57.61,"t":"2026-10-08T17:00:00Z","v":30369,"vw":57.600947},{"c":57.41,"h":57.945,"l":57.245,"n":271,"o":57.945,"t":"2026-10-08T17:15:00Z","v":38763,"vw":57.547058},{"c":57.65,"h":57.8,"l":57.47,"n":155,"o":57.47,"t":"2026-10-08T17:30:00Z","v":18932,"vw":57.604472},{"c":57.54,"h":57.625,"l":57.39,"n":110,"o":57.58,"t":"2026-10-08T17:45:00Z","v":9308,"vw":57.500403},{"c":57.62,"h":57.62,"l":57.36,"n":127,"o":57.54,"t":"2026-10-08T18:00:00Z","v":8881,"vw":57.468023},{"c":57.88,"h":57.88,"l":57.68,"n":122,"o":57.69,"t":"2026-10-08T18:15:00Z","v":9182,"vw":57.77643},{"c":57.68,"h":57.83,"l":57.67,"n":64,"o":57.83,"t":"2026-10-08T18:30:00Z","v":7727,"vw":57.721068},{"c":57.85,"h":57.85,"l":57.64,"n":89,"o":57.72,"t":"2026-10-08T18:45:00Z","v":138425,"vw":57.7419},{"c":57.765,"h":57.92,"l":57.74,"n":67,"o":57.79,"t":"2026-10-08T19:00:00Z","v":139198,"vw":57.912633},{"c":57.825,"h":57.93,"l":57.7575,"n":56,"o":57.76,"t":"2026-10-08T19:15:00Z","v":4608,"vw":57.865328},{"c":57.8,"h":57.89,"l":57.77,"n":239,"o":57.8,"t":"2026-10-08T19:30:00Z","v":74795,"vw":57.871354},{"c":57.98,"h":58,"l":57.83,"n":213,"o":57.84,"t":"2026-10-08T19:45:00Z","v":16199,"vw":57.920385},{"c":57.99,"h":57.99,"l":57.99,"n":7,"o":57.99,"t":"2026-10-08T20:00:00Z","v":1245,"vw":57.99},{"c":58.6,"h":58.6,"l":58.55,"n":3,"o":58.55,"t":"2026-10-09T11:00:00Z","v":260,"vw":58.575},{"c":58.6,"h":58.6,"l":58.57,"n":2,"o":58.57,"t":"2026-10-09T11:15:00Z","v":400,"vw":58.5925},{"c":58.72,"h":58.72,"l":58.72,"n":1,"o":58.72,"t":"2026-10-09T12:00:00Z","v":100,"vw":58.72},{"c":58.6,"h":58.7,"l":58.6,"n":5,"o":58.68,"t":"2026-10-09T13:15:00Z","v":449,"vw":58.645455},{"c":58.38,"h":58.64,"l":58.27,"n":267,"o":58.55,"t":"2026-10-09T13:30:00Z","v":39552,"vw":58.456734},{"c":58.31,"h":58.38,"l":58.1801,"n":117,"o":58.38,"t":"2026-10-09T13:45:00Z","v":18516,"vw":58.300768},{"c":58.13,"h":58.3232,"l":58.13,"n":92,"o":58.3232,"t":"2026-10-09T14:00:00Z","v":6130,"vw":58.228663},{"c":58.245,"h":58.255,"l":58.1,"n":50,"o":58.1699,"t":"2026-10-09T14:15:00Z","v":6321,"vw":58.203208},{"c":58.33,"h":58.37,"l":58.26,"n":197,"o":58.3,"t":"2026-10-09T14:30:00Z","v":25567,"vw":58.301623},{"c":58.33,"h":58.45,"l":58.27,"n":129,"o":58.34,"t":"2026-10-09T14:45:00Z","v":20812,"vw":58.386217},{"c":58.25,"h":58.45,"l":58.2201,"n":117,"o":58.3025,"t":"2026-10-09T15:00:00Z","v":21745,"vw":58.326439},{"c":58.19,"h":58.335,"l":58.19,"n":58,"o":58.3,"t":"2026-10-09T15:15:00Z","v":3423,"vw":58.262973},{"c":58.28,"h":58.28,"l":58.19,"n":60,"o":58.19,"t":"2026-10-09T15:30:00Z","v":6502,"vw":58.234464},{"c":58.3,"h":58.3367,"l":58.22,"n":22,"o":58.22,"t":"2026-10-09T15:45:00Z","v":1115,"vw":58.27295},{"c":58.22,"h":58.265,"l":58.18,"n":55,"o":58.26,"t":"2026-10-09T16:00:00Z","v":4906,"vw":58.232029},{"c":58.24,"h":58.2901,"l":58.21,"n":43,"o":58.25,"t":"2026-10-09T16:15:00Z","v":6748,"vw":58.260938},{"c":58.24,"h":58.3,"l":58.2,"n":35,"o":58.26,"t":"2026-10-09T16:30:00Z","v":3376,"vw":58.25001},{"c":58.24,"h":58.24,"l":58.24,"n":1,"o":58.24,"t":"2026-10-09T16:45:00Z","v":100,"vw":58.24},{"c":58.12,"h":58.215,"l":58.09,"n":31,"o":58.215,"t":"2026-10-09T17:00:00Z","v":3447,"vw":58.134017},{"c":58.17,"h":58.19,"l":58.16,"n":12,"o":58.17,"t":"2026-10-09T17:15:00Z","v":674,"vw":58.170965},{"c":58.26,"h":58.26,"l":58.18,"n":18,"o":58.18,"t":"2026-10-09T17:30:00Z","v":1201,"vw":58.216},{"c":58.3,"h":58.3,"l":58.23,"n":15,"o":58.23,"t":"2026-10-09T17:45:00Z","v":818,"vw":58.274481},{"c":58.32,"h":58.3302,"l":58.27,"n":27,"o":58.31,"t":"2026-10-09T18:00:00Z","v":1385,"vw":58.30539},{"c":58.34,"h":58.37,"l":58.31,"n":27,"o":58.31,"t":"2026-10-09T18:15:00Z","v":3465,"vw":58.337297},{"c":58.21,"h":58.3999,"l":58.21,"n":21,"o":58.3999,"t":"2026-10-09T18:30:00Z","v":4340,"vw":58.30796},{"c":58.27,"h":58.3698,"l":58.25,"n":28,"o":58.27,"t":"2026-10-09T18:45:00Z","v":4584,"vw":58.3201},{"c":58.3233,"h":58.3233,"l":58.25,"n":23,"o":58.2875,"t":"2026-10-09T19:00:00Z","v":2253,"vw":58.276974},{"c":58.365,"h":58.365,"l":58.28,"n":32,"o":58.305,"t":"2026-10-09T19:15:00Z","v":3565,"vw":58.325871},{"c":58.19,"h":58.3399,"l":58.19,"n":32,"o":58.3399,"t":"2026-10-09T19:30:00Z","v":1852,"vw":58.219475},{"c":58.34,"h":58.35,"l":58.18,"n":70,"o":58.19,"t":"2026-10-09T19:45:00Z","v":5080,"vw":58.252279},{"c":58.36,"h":58.36,"l":58.36,"n":9,"o":58.36,"t":"2026-10-09T20:00:00Z","v":400,"vw":58.36},{"c":58.4,"h":58.65,"l":58.4,"n":8,"o":58.65,"t":"2026-10-12T08:00:00Z","v":478,"vw":58.523272},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-12T08:30:00Z","v":2000,"vw":57.38},{"c":57.19,"h":57.29,"l":57.19,"n":7,"o":57.29,"t":"2026-10-12T08:45:00Z","v":1386,"vw":57.219748},{"c":57.18,"h":57.21,"l":57.18,"n":2,"o":57.21,"t":"2026-10-12T09:00:00Z","v":400,"vw":57.195},{"c":57,"h":57,"l":57,"n":6,"o":57,"t":"2026-10-12T10:00:00Z","v":355,"vw":57},{"c":56.95,"h":57.23,"l":56.95,"n":9,"o":57.23,"t":"2026-10-12T11:00:00Z","v":330,"vw":57.09},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-10-12T11:15:00Z","v":230,"vw":57.05},{"c":56.93,"h":56.93,"l":56.93,"n":2,"o":56.93,"t":"2026-10-12T11:30:00Z","v":167,"vw":56.93},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-12T13:15:00Z","v":500,"vw":56.85},{"c":56.59,"h":56.94,"l":56.435,"n":298,"o":56.94,"t":"2026-10-12T13:30:00Z","v":17603,"vw":56.693259},{"c":56.47,"h":56.71,"l":56.45,"n":103,"o":56.605,"t":"2026-10-12T13:45:00Z","v":3012,"vw":56.533765},{"c":56.37,"h":56.495,"l":56.22,"n":154,"o":56.495,"t":"2026-10-12T14:00:00Z","v":9301,"vw":56.316611},{"c":56.1625,"h":56.4501,"l":56.14,"n":157,"o":56.4,"t":"2026-10-12T14:15:00Z","v":8837,"vw":56.257019},{"c":56.13,"h":56.23,"l":56.08,"n":113,"o":56.165,"t":"2026-10-12T14:30:00Z","v":6711,"vw":56.161119},{"c":56.15,"h":56.15,"l":55.96,"n":253,"o":56.077,"t":"2026-10-12T14:45:00Z","v":17432,"vw":56.070069},{"c":56.01,"h":56.09,"l":55.9333,"n":198,"o":56.09,"t":"2026-10-12T15:00:00Z","v":16958,"vw":55.977455},{"c":56.11,"h":56.19,"l":56,"n":397,"o":56.01,"t":"2026-10-12T15:15:00Z","v":32576,"vw":56.087468},{"c":56.27,"h":56.27,"l":56.07,"n":95,"o":56.12,"t":"2026-10-12T15:30:00Z","v":7032,"vw":56.150943},{"c":56.31,"h":56.3704,"l":56.21,"n":49,"o":56.24,"t":"2026-10-12T15:45:00Z","v":2574,"vw":56.281211},{"c":56.33,"h":56.42,"l":56.3,"n":27,"o":56.3,"t":"2026-10-12T16:00:00Z","v":1019,"vw":56.364271},{"c":56.28,"h":56.3201,"l":56.28,"n":46,"o":56.3,"t":"2026-10-12T16:15:00Z","v":2965,"vw":56.295752},{"c":56.3,"h":56.3,"l":56.3,"n":5,"o":56.3,"t":"2026-10-12T16:30:00Z","v":144,"vw":56.3},{"c":56.08,"h":56.27,"l":56.08,"n":58,"o":56.27,"t":"2026-10-12T16:45:00Z","v":3677,"vw":56.166636},{"c":56.195,"h":56.195,"l":56.07,"n":22,"o":56.07,"t":"2026-10-12T17:00:00Z","v":723,"vw":56.107},{"c":56.065,"h":56.195,"l":56.065,"n":36,"o":56.195,"t":"2026-10-12T17:15:00Z","v":1549,"vw":56.130397},{"c":56.1,"h":56.1,"l":56.07,"n":19,"o":56.085,"t":"2026-10-12T17:30:00Z","v":1175,"vw":56.090599},{"c":56.08,"h":56.08,"l":56.05,"n":15,"o":56.08,"t":"2026-10-12T17:45:00Z","v":1654,"vw":56.061186},{"c":56.075,"h":56.075,"l":56.01,"n":47,"o":56.01,"t":"2026-10-12T18:00:00Z","v":2213,"vw":56.02912},{"c":56.04,"h":56.06,"l":56.0307,"n":20,"o":56.05,"t":"2026-10-12T18:15:00Z","v":1680,"vw":56.037204},{"c":56.06,"h":56.11,"l":56.06,"n":46,"o":56.1,"t":"2026-10-12T18:30:00Z","v":2834,"vw":56.070163},{"c":56.035,"h":56.05,"l":56.02,"n":47,"o":56.04,"t":"2026-10-12T18:45:00Z","v":5918,"vw":56.030171},{"c":56.055,"h":56.08,"l":56.02,"n":67,"o":56.03,"t":"2026-10-12T19:00:00Z","v":3534,"vw":56.050395},{"c":56.18,"h":56.24,"l":56.055,"n":96,"o":56.055,"t":"2026-10-12T19:15:00Z","v":27430,"vw":56.229071},{"c":56.12,"h":56.25,"l":56.12,"n":170,"o":56.19,"t":"2026-10-12T19:30:00Z","v":56832,"vw":56.228626},{"c":56.08,"h":56.25,"l":56.05,"n":522,"o":56.15,"t":"2026-10-12T19:45:00Z","v":95655,"vw":56.188126},{"c":56.03,"h":56.03,"l":56.03,"n":10,"o":56.03,"t":"2026-10-12T20:00:00Z","v":268,"vw":56.03},{"c":54.2014,"h":54.22,"l":54.2014,"n":14,"o":54.22,"t":"2026-10-13T11:00:00Z","v":804,"vw":54.21701},{"c":54.19,"h":54.19,"l":54.09,"n":2,"o":54.09,"t":"2026-10-13T11:30:00Z","v":200,"vw":54.14},{"c":53.92,"h":53.92,"l":53.92,"n":5,"o":53.92,"t":"2026-10-13T12:15:00Z","v":664,"vw":53.92},{"c":53.85,"h":53.85,"l":53.85,"n":2,"o":53.85,"t":"2026-10-13T13:00:00Z","v":102,"vw":53.85},{"c":54.473,"h":54.6,"l":53.83,"n":501,"o":53.89,"t":"2026-10-13T13:30:00Z","v":30265,"vw":54.084956},{"c":54.23,"h":54.555,"l":54.2,"n":263,"o":54.546,"t":"2026-10-13T13:45:00Z","v":24283,"vw":54.355008},{"c":54.485,"h":54.63,"l":54.285,"n":283,"o":54.35,"t":"2026-10-13T14:00:00Z","v":27631,"vw":54.485201},{"c":54.36,"h":54.58,"l":54.35,"n":200,"o":54.58,"t":"2026-10-13T14:15:00Z","v":9275,"vw":54.44469},{"c":54.52,"h":54.56,"l":54.3682,"n":177,"o":54.385,"t":"2026-10-13T14:30:00Z","v":14567,"vw":54.495524},{"c":54.31,"h":54.52,"l":54.28,"n":209,"o":54.52,"t":"2026-10-13T14:45:00Z","v":15755,"vw":54.354969},{"c":54.3215,"h":54.35,"l":54.29,"n":173,"o":54.31,"t":"2026-10-13T15:00:00Z","v":11617,"vw":54.315135},{"c":54.22,"h":54.39,"l":54.22,"n":128,"o":54.36,"t":"2026-10-13T15:15:00Z","v":9270,"vw":54.301014},{"c":54.35,"h":54.35,"l":54.21,"n":150,"o":54.23,"t":"2026-10-13T15:30:00Z","v":7925,"vw":54.268313},{"c":54.4894,"h":54.4894,"l":54.14,"n":266,"o":54.31,"t":"2026-10-13T15:45:00Z","v":151350,"vw":54.158331},{"c":54.5,"h":54.55,"l":54.4501,"n":160,"o":54.46,"t":"2026-10-13T16:00:00Z","v":10330,"vw":54.498742},{"c":54.62,"h":54.62,"l":54.55,"n":114,"o":54.56,"t":"2026-10-13T16:15:00Z","v":6714,"vw":54.572103},{"c":54.735,"h":54.7899,"l":54.68,"n":83,"o":54.68,"t":"2026-10-13T16:30:00Z","v":4549,"vw":54.73},{"c":54.55,"h":54.76,"l":54.55,"n":99,"o":54.76,"t":"2026-10-13T16:45:00Z","v":7025,"vw":54.62151},{"c":54.59,"h":54.615,"l":54.51,"n":108,"o":54.525,"t":"2026-10-13T17:00:00Z","v":6066,"vw":54.55137},{"c":54.5,"h":54.645,"l":54.48,"n":58,"o":54.645,"t":"2026-10-13T17:15:00Z","v":5091,"vw":54.562193},{"c":54.52,"h":54.565,"l":54.45,"n":283,"o":54.48,"t":"2026-10-13T17:30:00Z","v":29053,"vw":54.519398},{"c":54.49,"h":54.51,"l":54.38,"n":356,"o":54.49,"t":"2026-10-13T17:45:00Z","v":33290,"vw":54.428857},{"c":54.71,"h":54.76,"l":54.48,"n":429,"o":54.54,"t":"2026-10-13T18:00:00Z","v":99453,"vw":54.640612},{"c":54.65,"h":54.74,"l":54.5446,"n":387,"o":54.715,"t":"2026-10-13T18:15:00Z","v":30724,"vw":54.6526},{"c":54.59,"h":54.73,"l":54.5501,"n":330,"o":54.6508,"t":"2026-10-13T18:30:00Z","v":44457,"vw":54.608375},{"c":54.58,"h":54.66,"l":54.56,"n":163,"o":54.61,"t":"2026-10-13T18:45:00Z","v":10963,"vw":54.601911},{"c":54.565,"h":54.6,"l":54.53,"n":88,"o":54.6,"t":"2026-10-13T19:00:00Z","v":5054,"vw":54.576687},{"c":54.65,"h":54.68,"l":54.58,"n":114,"o":54.59,"t":"2026-10-13T19:15:00Z","v":7689,"vw":54.624043},{"c":54.655,"h":54.7,"l":54.59,"n":174,"o":54.66,"t":"2026-10-13T19:30:00Z","v":10163,"vw":54.63867},{"c":54.89,"h":54.935,"l":54.565,"n":664,"o":54.6782,"t":"2026-10-13T19:45:00Z","v":79493,"vw":54.751343},{"c":54.89,"h":54.89,"l":54.89,"n":9,"o":54.89,"t":"2026-10-13T20:00:00Z","v":1725,"vw":54.89},{"c":54.92,"h":54.92,"l":54.92,"n":2,"o":54.92,"t":"2026-10-13T20:15:00Z","v":425,"vw":54.92},{"c":54.79,"h":54.79,"l":54.79,"n":7,"o":54.79,"t":"2026-10-13T23:45:00Z","v":364,"vw":54.79},{"c":54.21,"h":54.21,"l":54.21,"n":6,"o":54.21,"t":"2026-10-14T08:00:00Z","v":2086,"vw":54.21},{"c":54.09,"h":54.09,"l":54.09,"n":7,"o":54.09,"t":"2026-10-14T10:45:00Z","v":631,"vw":54.09},{"c":53.97,"h":53.97,"l":53.97,"n":7,"o":53.97,"t":"2026-10-14T11:00:00Z","v":1091,"vw":53.97},{"c":53.86,"h":54,"l":53.86,"n":19,"o":54,"t":"2026-10-14T12:30:00Z","v":1285,"vw":53.882254},{"c":53.27,"h":53.27,"l":53.27,"n":9,"o":53.27,"t":"2026-10-14T12:45:00Z","v":480,"vw":53.27},{"c":53.79,"h":53.815,"l":53.36,"n":175,"o":53.39,"t":"2026-10-14T13:30:00Z","v":10774,"vw":53.533033},{"c":53.455,"h":53.92,"l":53.455,"n":110,"o":53.835,"t":"2026-10-14T13:45:00Z","v":9518,"vw":53.772159},{"c":53.63,"h":53.74,"l":53.37,"n":66,"o":53.39,"t":"2026-10-14T14:00:00Z","v":3454,"vw":53.555092},{"c":53.62,"h":53.785,"l":53.555,"n":50,"o":53.65,"t":"2026-10-14T14:15:00Z","v":5823,"vw":53.665709},{"c":53.805,"h":53.805,"l":53.53,"n":137,"o":53.63,"t":"2026-10-14T14:30:00Z","v":8596,"vw":53.646889},{"c":53.56,"h":53.78,"l":53.48,"n":103,"o":53.76,"t":"2026-10-14T14:45:00Z","v":5272,"vw":53.55927},{"c":53.27,"h":53.55,"l":53.24,"n":148,"o":53.545,"t":"2026-10-14T15:00:00Z","v":6921,"vw":53.356456},{"c":53.35,"h":53.54,"l":53.34,"n":155,"o":53.35,"t":"2026-10-14T15:15:00Z","v":9707,"vw":53.415684},{"c":53.055,"h":53.36,"l":53,"n":397,"o":53.33,"t":"2026-10-14T15:30:00Z","v":23118,"vw":53.076188},{"c":53.04,"h":53.15,"l":53,"n":108,"o":53.06,"t":"2026-10-14T15:45:00Z","v":71205,"vw":53.086677},{"c":52.85,"h":53.0775,"l":52.85,"n":195,"o":53.06,"t":"2026-10-14T16:00:00Z","v":13477,"vw":52.993428},{"c":52.84,"h":52.96,"l":52.84,"n":113,"o":52.93,"t":"2026-10-14T16:15:00Z","v":11817,"vw":52.886783},{"c":53.05,"h":53.1025,"l":52.83,"n":68,"o":52.83,"t":"2026-10-14T16:30:00Z","v":6484,"vw":52.961482},{"c":53.25,"h":53.25,"l":53.11,"n":67,"o":53.15,"t":"2026-10-14T16:45:00Z","v":4258,"vw":53.157979},{"c":53.125,"h":53.28,"l":53.07,"n":96,"o":53.27,"t":"2026-10-14T17:00:00Z","v":12884,"vw":53.169108},{"c":53,"h":53.14,"l":53,"n":51,"o":53.11,"t":"2026-10-14T17:15:00Z","v":4846,"vw":53.107892},{"c":52.99,"h":53.075,"l":52.97,"n":228,"o":53.015,"t":"2026-10-14T17:30:00Z","v":36540,"vw":53.036983},{"c":52.92,"h":53.06,"l":52.905,"n":133,"o":52.97,"t":"2026-10-14T17:45:00Z","v":12067,"vw":53.001113},{"c":53.17,"h":53.2,"l":52.9,"n":175,"o":52.94,"t":"2026-10-14T18:00:00Z","v":97388,"vw":53.06837},{"c":53.13,"h":53.24,"l":53.075,"n":79,"o":53.165,"t":"2026-10-14T18:15:00Z","v":88731,"vw":53.130616},{"c":53.02,"h":53.125,"l":52.91,"n":92,"o":53.11,"t":"2026-10-14T18:30:00Z","v":101436,"vw":53.0966},{"c":52.97,"h":53.05,"l":52.95,"n":54,"o":52.96,"t":"2026-10-14T18:45:00Z","v":5177,"vw":52.979095},{"c":52.95,"h":52.96,"l":52.795,"n":91,"o":52.93,"t":"2026-10-14T19:00:00Z","v":6498,"vw":52.883927},{"c":53.04,"h":53.15,"l":52.88,"n":103,"o":52.88,"t":"2026-10-14T19:15:00Z","v":294803,"vw":53.145262},{"c":52.91,"h":53.14,"l":52.91,"n":114,"o":53,"t":"2026-10-14T19:30:00Z","v":7136,"vw":53.072989},{"c":52.79,"h":52.97,"l":52.78,"n":115,"o":52.86,"t":"2026-10-14T19:45:00Z","v":4273,"vw":52.855238},{"c":52.8785,"h":52.8785,"l":52.81,"n":11,"o":52.81,"t":"2026-10-14T20:00:00Z","v":3066,"vw":52.821204},{"c":52.69,"h":52.69,"l":52.68,"n":2,"o":52.68,"t":"2026-10-14T20:45:00Z","v":474,"vw":52.683671},{"c":52.42,"h":52.42,"l":52.4,"n":9,"o":52.4,"t":"2026-10-14T21:45:00Z","v":796,"vw":52.410816},{"c":51.97,"h":52.09,"l":51.97,"n":49,"o":52.05,"t":"2026-10-14T22:15:00Z","v":4406,"vw":52.040705},{"c":52.16,"h":52.4,"l":52.12,"n":32,"o":52.13,"t":"2026-10-14T23:00:00Z","v":8095,"vw":52.165754},{"c":52.09,"h":52.09,"l":52.07,"n":9,"o":52.07,"t":"2026-10-14T23:15:00Z","v":684,"vw":52.082403},{"c":51.52,"h":51.52,"l":51.52,"n":1,"o":51.52,"t":"2026-10-14T23:30:00Z","v":200,"vw":51.52},{"c":51.51,"h":51.62,"l":51.51,"n":10,"o":51.62,"t":"2026-10-14T23:45:00Z","v":918,"vw":51.579295},{"c":50,"h":50.2,"l":49,"n":28,"o":50.2,"t":"2026-10-15T08:00:00Z","v":1670,"vw":49.26749},{"c":49.98,"h":49.98,"l":49.98,"n":1,"o":49.98,"t":"2026-10-15T08:15:00Z","v":1000,"vw":49.98},{"c":50.02,"h":50.1,"l":49.99,"n":8,"o":50.01,"t":"2026-10-15T08:30:00Z","v":4622,"vw":50.009662},{"c":50.1,"h":50.1,"l":50.02,"n":5,"o":50.02,"t":"2026-10-15T09:00:00Z","v":534,"vw":50.052},{"c":49.66,"h":49.66,"l":49.62,"n":22,"o":49.62,"t":"2026-10-15T11:00:00Z","v":804,"vw":49.64},{"c":49.8618,"h":49.8618,"l":49.8618,"n":1,"o":49.8618,"t":"2026-10-15T11:45:00Z","v":1004,"vw":49.8618},{"c":49.61,"h":49.61,"l":49.61,"n":38,"o":49.61,"t":"2026-10-15T12:00:00Z","v":830,"vw":49.61},{"c":49.57,"h":49.81,"l":49.51,"n":16,"o":49.81,"t":"2026-10-15T12:30:00Z","v":1267,"vw":49.601701},{"c":49.75,"h":49.76,"l":49.73,"n":93,"o":49.73,"t":"2026-10-15T12:45:00Z","v":2098,"vw":49.74},{"c":49.76,"h":49.76,"l":49.61,"n":21,"o":49.64,"t":"2026-10-15T13:00:00Z","v":6036,"vw":49.649324},{"c":49.66,"h":49.83,"l":49.66,"n":35,"o":49.77,"t":"2026-10-15T13:15:00Z","v":12655,"vw":49.755346},{"c":50.32,"h":50.43,"l":49.56,"n":900,"o":49.63,"t":"2026-10-15T13:30:00Z","v":127009,"vw":49.930998},{"c":49.74,"h":50.3,"l":49.52,"n":790,"o":50.3,"t":"2026-10-15T13:45:00Z","v":333861,"vw":49.701802},{"c":50.085,"h":50.42,"l":49.845,"n":327,"o":49.845,"t":"2026-10-15T14:00:00Z","v":244826,"vw":50.160256},{"c":50.32,"h":50.53,"l":50.11,"n":237,"o":50.11,"t":"2026-10-15T14:15:00Z","v":21407,"vw":50.306175},{"c":50.77,"h":50.82,"l":50.2,"n":223,"o":50.21,"t":"2026-10-15T14:30:00Z","v":15604,"vw":50.407927},{"c":50.93,"h":50.97,"l":50.65,"n":212,"o":50.8,"t":"2026-10-15T14:45:00Z","v":15324,"vw":50.793432},{"c":51.15,"h":51.15,"l":50.835,"n":232,"o":50.96,"t":"2026-10-15T15:00:00Z","v":14935,"vw":51.028002},{"c":51.04,"h":51.28,"l":51.02,"n":166,"o":51.18,"t":"2026-10-15T15:15:00Z","v":8684,"vw":51.170391},{"c":51.095,"h":51.19,"l":50.97,"n":127,"o":50.97,"t":"2026-10-15T15:30:00Z","v":10125,"vw":51.071337},{"c":51.1201,"h":51.17,"l":50.9,"n":88,"o":51.03,"t":"2026-10-15T15:45:00Z","v":5770,"vw":51.097819},{"c":50.95,"h":51.26,"l":50.95,"n":199,"o":51.22,"t":"2026-10-15T16:00:00Z","v":23582,"vw":51.10936},{"c":50.89,"h":50.9674,"l":50.88,"n":98,"o":50.95,"t":"2026-10-15T16:15:00Z","v":4905,"vw":50.918744},{"c":51,"h":51.25,"l":50.87,"n":206,"o":50.87,"t":"2026-10-15T16:30:00Z","v":38412,"vw":51.041451},{"c":51.05,"h":51.13,"l":50.9,"n":38,"o":51.13,"t":"2026-10-15T16:45:00Z","v":2485,"vw":51.042294},{"c":51.21,"h":51.22,"l":50.9801,"n":64,"o":51.015,"t":"2026-10-15T17:00:00Z","v":3137,"vw":51.108074},{"c":51.22,"h":51.27,"l":51.18,"n":285,"o":51.23,"t":"2026-10-15T17:15:00Z","v":84261,"vw":51.226671},{"c":51.38,"h":51.51,"l":51.22,"n":1206,"o":51.23,"t":"2026-10-15T17:30:00Z","v":143376,"vw":51.37499},{"c":51.27,"h":51.36,"l":51.235,"n":198,"o":51.36,"t":"2026-10-15T17:45:00Z","v":14284,"vw":51.272712},{"c":50.97,"h":51.25,"l":50.97,"n":48,"o":51.25,"t":"2026-10-15T18:00:00Z","v":3274,"vw":51.155283},{"c":51.09,"h":51.09,"l":50.91,"n":48,"o":50.91,"t":"2026-10-15T18:15:00Z","v":3378,"vw":50.992958},{"c":51.125,"h":51.13,"l":51.03,"n":93,"o":51.06,"t":"2026-10-15T18:30:00Z","v":9403,"vw":51.069546},{"c":51.15,"h":51.19,"l":51.035,"n":104,"o":51.12,"t":"2026-10-15T18:45:00Z","v":5198,"vw":51.120757},{"c":51.42,"h":51.45,"l":51.21,"n":143,"o":51.21,"t":"2026-10-15T19:00:00Z","v":14882,"vw":51.385761},{"c":51.45,"h":51.58,"l":51.401,"n":286,"o":51.44,"t":"2026-10-15T19:15:00Z","v":125849,"vw":51.473615},{"c":51.46,"h":51.52,"l":51.34,"n":241,"o":51.41,"t":"2026-10-15T19:30:00Z","v":31598,"vw":51.467001},{"c":51.6,"h":51.72,"l":51.47,"n":2266,"o":51.47,"t":"2026-10-15T19:45:00Z","v":468731,"vw":51.600648},{"c":51.61,"h":51.61,"l":51.61,"n":10,"o":51.61,"t":"2026-10-15T20:00:00Z","v":1144,"vw":51.61},{"c":51.5683,"h":51.5683,"l":51.5683,"n":1,"o":51.5683,"t":"2026-10-15T20:15:00Z","v":842,"vw":51.5683},{"c":52,"h":52.07,"l":52,"n":2,"o":52.07,"t":"2026-10-15T22:15:00Z","v":235,"vw":52.040213},{"c":51.44,"h":51.55,"l":51.44,"n":22,"o":51.55,"t":"2026-10-15T23:00:00Z","v":1003,"vw":51.52005},{"c":51.42,"h":52,"l":51.42,"n":9,"o":51.5,"t":"2026-10-16T08:00:00Z","v":1268,"vw":51.475709},{"c":51.47,"h":51.47,"l":51.47,"n":3,"o":51.47,"t":"2026-10-16T08:45:00Z","v":300,"vw":51.47},{"c":51.345,"h":51.345,"l":51.34,"n":2,"o":51.34,"t":"2026-10-16T11:15:00Z","v":467,"vw":51.341874},{"c":51.06,"h":51.335,"l":50.8,"n":224,"o":51.32,"t":"2026-10-16T13:30:00Z","v":46802,"vw":51.020718},{"c":50.7349,"h":51.16,"l":50.64,"n":272,"o":51.16,"t":"2026-10-16T13:45:00Z","v":38169,"vw":50.790005},{"c":50.91,"h":50.91,"l":50.66,"n":146,"o":50.76,"t":"2026-10-16T14:00:00Z","v":16188,"vw":50.81004},{"c":50.97,"h":50.97,"l":50.745,"n":40,"o":50.885,"t":"2026-10-16T14:15:00Z","v":3310,"vw":50.820751},{"c":51.23,"h":51.27,"l":51.125,"n":70,"o":51.16,"t":"2026-10-16T14:30:00Z","v":6240,"vw":51.177221},{"c":51.17,"h":51.31,"l":51.145,"n":61,"o":51.215,"t":"2026-10-16T14:45:00Z","v":4451,"vw":51.246873},{"c":50.77,"h":51.14,"l":50.71,"n":127,"o":51.14,"t":"2026-10-16T15:00:00Z","v":11735,"vw":50.876243},{"c":50.73,"h":50.77,"l":50.6107,"n":132,"o":50.76,"t":"2026-10-16T15:15:00Z","v":27497,"vw":50.749799},{"c":50.84,"h":50.89,"l":50.76,"n":182,"o":50.77,"t":"2026-10-16T15:30:00Z","v":19784,"vw":50.827566},{"c":50.71,"h":50.935,"l":50.7,"n":264,"o":50.84,"t":"2026-10-16T15:45:00Z","v":31412,"vw":50.74498},{"c":50.75,"h":50.75,"l":50.55,"n":85,"o":50.65,"t":"2026-10-16T16:00:00Z","v":13132,"vw":50.639071},{"c":50.771,"h":50.771,"l":50.66,"n":54,"o":50.705,"t":"2026-10-16T16:15:00Z","v":5297,"vw":50.702884},{"c":50.6351,"h":50.7,"l":50.58,"n":59,"o":50.7,"t":"2026-10-16T16:30:00Z","v":3505,"vw":50.655757},{"c":50.61,"h":50.69,"l":50.5,"n":97,"o":50.69,"t":"2026-10-16T16:45:00Z","v":11527,"vw":50.571442},{"c":50.305,"h":50.64,"l":50.265,"n":110,"o":50.64,"t":"2026-10-16T17:00:00Z","v":10400,"vw":50.410247},{"c":50.3,"h":50.325,"l":50.09,"n":153,"o":50.325,"t":"2026-10-16T17:15:00Z","v":11094,"vw":50.174952},{"c":50.55,"h":50.58,"l":50.29,"n":97,"o":50.32,"t":"2026-10-16T17:30:00Z","v":14232,"vw":50.34319},{"c":50.375,"h":50.55,"l":50.375,"n":195,"o":50.55,"t":"2026-10-16T17:45:00Z","v":18967,"vw":50.470649},{"c":50.335,"h":50.35,"l":50.11,"n":199,"o":50.32,"t":"2026-10-16T18:00:00Z","v":19220,"vw":50.275465},{"c":50.19,"h":50.3,"l":50.08,"n":138,"o":50.3,"t":"2026-10-16T18:15:00Z","v":13063,"vw":50.16289},{"c":50.08,"h":50.2,"l":50.08,"n":16,"o":50.2,"t":"2026-10-16T18:30:00Z","v":991,"vw":50.156389},{"c":49.98,"h":50.1,"l":49.89,"n":284,"o":50.09,"t":"2026-10-16T18:45:00Z","v":30481,"vw":50.044308},{"c":50.16,"h":50.17,"l":49.8,"n":155,"o":49.97,"t":"2026-10-16T19:00:00Z","v":16881,"vw":50.000353},{"c":50.1625,"h":50.2,"l":50.04,"n":246,"o":50.19,"t":"2026-10-16T19:15:00Z","v":29717,"vw":50.161294},{"c":49.77,"h":50.2155,"l":49.74,"n":394,"o":50.2155,"t":"2026-10-16T19:30:00Z","v":40143,"vw":49.945878},{"c":49.88,"h":49.99,"l":49.78,"n":398,"o":49.78,"t":"2026-10-16T19:45:00Z","v":37214,"vw":49.898775},{"c":49.91,"h":49.94,"l":49.9,"n":14,"o":49.94,"t":"2026-10-16T20:00:00Z","v":926,"vw":49.922444},{"c":49.8,"h":49.8,"l":49.8,"n":5,"o":49.8,"t":"2026-10-16T20:15:00Z","v":610,"vw":49.8},{"c":49.91,"h":49.92,"l":49.91,"n":7,"o":49.92,"t":"2026-10-16T22:45:00Z","v":562,"vw":49.91374},{"c":49.8,"h":49.86,"l":49.8,"n":9,"o":49.86,"t":"2026-10-16T23:30:00Z","v":1108,"vw":49.825454},{"c":52.83,"h":52.83,"l":52.64,"n":31,"o":52.64,"t":"2026-10-19T10:30:00Z","v":11037,"vw":52.780317},{"c":52.81,"h":52.85,"l":52.81,"n":4,"o":52.84,"t":"2026-10-19T10:45:00Z","v":1617,"vw":52.834947},{"c":52.6785,"h":52.6785,"l":52.6785,"n":6,"o":52.6785,"t":"2026-10-19T11:00:00Z","v":114,"vw":52.6785},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-19T11:15:00Z","v":100,"vw":52.51},{"c":52.52,"h":52.52,"l":52.52,"n":2,"o":52.52,"t":"2026-10-19T13:00:00Z","v":110,"vw":52.52},{"c":52.39,"h":52.8,"l":52.13,"n":298,"o":52.76,"t":"2026-10-19T13:30:00Z","v":26884,"vw":52.483833},{"c":52.25,"h":52.5297,"l":52.175,"n":263,"o":52.38,"t":"2026-10-19T13:45:00Z","v":36945,"vw":52.369251},{"c":52.42,"h":52.42,"l":51.96,"n":232,"o":52.22,"t":"2026-10-19T14:00:00Z","v":25617,"vw":52.24932},{"c":52.4875,"h":52.63,"l":52.44,"n":64,"o":52.44,"t":"2026-10-19T14:15:00Z","v":7295,"vw":52.526251},{"c":52.3999,"h":52.44,"l":52.23,"n":58,"o":52.44,"t":"2026-10-19T14:30:00Z","v":3974,"vw":52.305467},{"c":52.17,"h":52.44,"l":52.135,"n":95,"o":52.37,"t":"2026-10-19T14:45:00Z","v":11388,"vw":52.226172},{"c":52.5,"h":52.5,"l":52.21,"n":304,"o":52.22,"t":"2026-10-19T15:00:00Z","v":65016,"vw":52.345519},{"c":52.545,"h":52.59,"l":52.43,"n":35,"o":52.48,"t":"2026-10-19T15:15:00Z","v":1591,"vw":52.530484},{"c":52.68,"h":52.7,"l":52.485,"n":57,"o":52.485,"t":"2026-10-19T15:30:00Z","v":13113,"vw":52.675939},{"c":52.62,"h":52.69,"l":52.58,"n":62,"o":52.63,"t":"2026-10-19T15:45:00Z","v":3706,"vw":52.6319},{"c":52.4,"h":52.53,"l":52.34,"n":33,"o":52.53,"t":"2026-10-19T16:00:00Z","v":1857,"vw":52.404138},{"c":52.32,"h":52.44,"l":52.29,"n":33,"o":52.44,"t":"2026-10-19T16:15:00Z","v":3312,"vw":52.321045},{"c":52.23,"h":52.29,"l":52.2,"n":38,"o":52.29,"t":"2026-10-19T16:30:00Z","v":5201,"vw":52.225049},{"c":52.11,"h":52.125,"l":52.06,"n":23,"o":52.115,"t":"2026-10-19T16:45:00Z","v":2062,"vw":52.098471},{"c":52.08,"h":52.15,"l":51.97,"n":591,"o":52.09,"t":"2026-10-19T17:00:00Z","v":56166,"vw":52.084495},{"c":52.11,"h":52.17,"l":51.98,"n":345,"o":52.06,"t":"2026-10-19T17:15:00Z","v":40341,"vw":52.077035},{"c":52.11,"h":52.15,"l":52.01,"n":309,"o":52.09,"t":"2026-10-19T17:30:00Z","v":30745,"vw":52.088759},{"c":52.1,"h":52.1,"l":51.93,"n":167,"o":52.01,"t":"2026-10-19T17:45:00Z","v":8348,"vw":52.01835},{"c":52.03,"h":52.12,"l":51.96,"n":58,"o":52.12,"t":"2026-10-19T18:00:00Z","v":61919,"vw":52.056976},{"c":51.8,"h":52.01,"l":51.7575,"n":142,"o":52.01,"t":"2026-10-19T18:15:00Z","v":22431,"vw":51.815847},{"c":52.015,"h":52.015,"l":51.795,"n":60,"o":51.905,"t":"2026-10-19T18:30:00Z","v":705600,"vw":51.920714},{"c":52.04,"h":52.09,"l":52.02,"n":73,"o":52.065,"t":"2026-10-19T18:45:00Z","v":7146,"vw":52.064362},{"c":52.02,"h":52.09,"l":51.96,"n":248,"o":52.05,"t":"2026-10-19T19:00:00Z","v":23632,"vw":52.028014},{"c":52.07,"h":52.12,"l":52.02,"n":78,"o":52.02,"t":"2026-10-19T19:15:00Z","v":4711,"vw":52.052017},{"c":52.1,"h":52.14,"l":52.065,"n":59,"o":52.065,"t":"2026-10-19T19:30:00Z","v":5189,"vw":52.107022},{"c":51.9,"h":52.0999,"l":51.8,"n":311,"o":52.095,"t":"2026-10-19T19:45:00Z","v":28874,"vw":51.884154},{"c":51.92,"h":51.94,"l":51.92,"n":7,"o":51.94,"t":"2026-10-19T20:00:00Z","v":22293,"vw":51.93991},{"c":52.15,"h":52.15,"l":52.15,"n":9,"o":52.15,"t":"2026-10-19T23:45:00Z","v":397,"vw":52.15},{"c":50.63,"h":50.63,"l":50.63,"n":2,"o":50.63,"t":"2026-10-20T08:00:00Z","v":324,"vw":50.63},{"c":50.56,"h":50.59,"l":50.51,"n":37,"o":50.51,"t":"2026-10-20T08:15:00Z","v":3211,"vw":50.562667},{"c":50.5,"h":50.51,"l":50.5,"n":5,"o":50.51,"t":"2026-10-20T08:30:00Z","v":500,"vw":50.502},{"c":50.08,"h":50.08,"l":50.08,"n":4,"o":50.08,"t":"2026-10-20T11:00:00Z","v":400,"vw":50.08},{"c":50.22,"h":50.22,"l":50.22,"n":4,"o":50.22,"t":"2026-10-20T12:30:00Z","v":373,"vw":50.22},{"c":50.33,"h":50.35,"l":50.33,"n":15,"o":50.33,"t":"2026-10-20T12:45:00Z","v":1873,"vw":50.335128},{"c":50.475,"h":50.7,"l":50.33,"n":215,"o":50.38,"t":"2026-10-20T13:30:00Z","v":23105,"vw":50.567517},{"c":50.86,"h":50.86,"l":50.53,"n":58,"o":50.53,"t":"2026-10-20T13:45:00Z","v":4740,"vw":50.632626},{"c":51.195,"h":51.195,"l":50.85,"n":115,"o":50.85,"t":"2026-10-20T14:00:00Z","v":8421,"vw":51.12056},{"c":51.64,"h":51.69,"l":51.244,"n":172,"o":51.2699,"t":"2026-10-20T14:15:00Z","v":303368,"vw":51.439593},{"c":51.44,"h":51.7,"l":51.42,"n":55,"o":51.69,"t":"2026-10-20T14:30:00Z","v":6343,"vw":51.493978},{"c":51.575,"h":51.58,"l":51.41,"n":67,"o":51.52,"t":"2026-10-20T14:45:00Z","v":3744,"vw":51.487234},{"c":51.08,"h":51.55,"l":50.99,"n":132,"o":51.55,"t":"2026-10-20T15:00:00Z","v":16035,"vw":51.34443},{"c":51.23,"h":51.35,"l":51.13,"n":20,"o":51.13,"t":"2026-10-20T15:15:00Z","v":2658,"vw":51.236368},{"c":51.185,"h":51.2189,"l":50.945,"n":74,"o":51.15,"t":"2026-10-20T15:30:00Z","v":7586,"vw":51.115902},{"c":51.275,"h":51.33,"l":51.11,"n":49,"o":51.17,"t":"2026-10-20T15:45:00Z","v":4398,"vw":51.183703},{"c":51.2019,"h":51.28,"l":51.2019,"n":23,"o":51.28,"t":"2026-10-20T16:00:00Z","v":1249,"vw":51.255867},{"c":51.265,"h":51.3,"l":51.115,"n":57,"o":51.25,"t":"2026-10-20T16:15:00Z","v":364040,"vw":51.298514},{"c":51.32,"h":51.32,"l":51.25,"n":32,"o":51.27,"t":"2026-10-20T16:30:00Z","v":2529,"vw":51.278626},{"c":51.275,"h":51.275,"l":51.1004,"n":16,"o":51.23,"t":"2026-10-20T17:00:00Z","v":2107,"vw":51.191293},{"c":51.35,"h":51.35,"l":51.22,"n":10,"o":51.315,"t":"2026-10-20T17:15:00Z","v":965,"vw":51.315055},{"c":51.405,"h":51.415,"l":51.35,"n":39,"o":51.395,"t":"2026-10-20T17:30:00Z","v":2890,"vw":51.385071},{"c":51.34,"h":51.395,"l":51.34,"n":11,"o":51.37,"t":"2026-10-20T17:45:00Z","v":166304,"vw":51.374464},{"c":51.345,"h":51.39,"l":51.34,"n":41,"o":51.34,"t":"2026-10-20T18:00:00Z","v":169883,"vw":51.356049},{"c":51.25,"h":51.33,"l":51.2348,"n":24,"o":51.33,"t":"2026-10-20T18:15:00Z","v":1015,"vw":51.267447},{"c":51.08,"h":51.2297,"l":51.08,"n":10,"o":51.22,"t":"2026-10-20T18:30:00Z","v":623,"vw":51.184215},{"c":51.245,"h":51.27,"l":51.09,"n":236,"o":51.09,"t":"2026-10-20T18:45:00Z","v":28829,"vw":51.211261},{"c":51.22,"h":51.3,"l":51.22,"n":35,"o":51.26,"t":"2026-10-20T19:00:00Z","v":2989,"vw":51.251754},{"c":51.16,"h":51.245,"l":51.14,"n":70,"o":51.24,"t":"2026-10-20T19:15:00Z","v":8589,"vw":51.207691},{"c":51.24,"h":51.265,"l":51.13,"n":89,"o":51.16,"t":"2026-10-20T19:30:00Z","v":9706,"vw":51.216097},{"c":51.12,"h":51.29,"l":51.11,"n":827,"o":51.235,"t":"2026-10-20T19:45:00Z","v":102602,"vw":51.154133},{"c":51.16,"h":51.16,"l":51.16,"n":9,"o":51.16,"t":"2026-10-20T20:00:00Z","v":32008,"vw":51.16},{"c":51.15,"h":51.15,"l":51.15,"n":3,"o":51.15,"t":"2026-10-20T20:30:00Z","v":615,"vw":51.15},{"c":51.78,"h":51.79,"l":51.78,"n":3,"o":51.79,"t":"2026-10-20T21:00:00Z","v":483,"vw":51.785},{"c":51.84,"h":51.84,"l":51.84,"n":1,"o":51.84,"t":"2026-10-20T23:30:00Z","v":150,"vw":51.84},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-20T23:45:00Z","v":100,"vw":52},{"c":52.09,"h":52.75,"l":52.09,"n":23,"o":52.75,"t":"2026-10-21T08:00:00Z","v":6263,"vw":52.181057},{"c":52.02,"h":52.04,"l":52.02,"n":7,"o":52.04,"t":"2026-10-21T08:15:00Z","v":1751,"vw":52.027484},{"c":51.9,"h":51.9,"l":51.88,"n":7,"o":51.88,"t":"2026-10-21T08:45:00Z","v":3218,"vw":51.891193},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-21T12:15:00Z","v":100,"vw":52.25},{"c":52.26,"h":52.27,"l":52.26,"n":4,"o":52.27,"t":"2026-10-21T12:45:00Z","v":300,"vw":52.265},{"c":52.27,"h":52.27,"l":52.27,"n":2,"o":52.27,"t":"2026-10-21T13:00:00Z","v":380,"vw":52.27},{"c":51.42,"h":52.46,"l":51.4,"n":246,"o":52.36,"t":"2026-10-21T13:30:00Z","v":42851,"vw":51.847687},{"c":51.535,"h":51.6,"l":51.125,"n":893,"o":51.34,"t":"2026-10-21T13:45:00Z","v":104261,"vw":51.347784},{"c":51.54,"h":51.78,"l":51.47,"n":248,"o":51.55,"t":"2026-10-21T14:00:00Z","v":31820,"vw":51.592282},{"c":51.695,"h":51.77,"l":51.415,"n":309,"o":51.54,"t":"2026-10-21T14:15:00Z","v":39490,"vw":51.561941},{"c":51.69,"h":51.79,"l":51.655,"n":55,"o":51.7,"t":"2026-10-21T14:30:00Z","v":5698,"vw":51.699296},{"c":51.7012,"h":51.8721,"l":51.695,"n":51,"o":51.71,"t":"2026-10-21T14:45:00Z","v":4403,"vw":51.798267},{"c":51.87,"h":51.87,"l":51.56,"n":50,"o":51.705,"t":"2026-10-21T15:00:00Z","v":3701,"vw":51.604949},{"c":51.83,"h":51.9025,"l":51.725,"n":30,"o":51.87,"t":"2026-10-21T15:15:00Z","v":6464,"vw":51.849787},{"c":51.885,"h":51.885,"l":51.825,"n":13,"o":51.85,"t":"2026-10-21T15:30:00Z","v":1009,"vw":51.852941},{"c":51.875,"h":51.94,"l":51.87,"n":57,"o":51.875,"t":"2026-10-21T15:45:00Z","v":158976,"vw":51.938761},{"c":51.8999,"h":51.8999,"l":51.79,"n":126,"o":51.875,"t":"2026-10-21T16:00:00Z","v":14487,"vw":51.830253},{"c":51.75,"h":51.9,"l":51.75,"n":89,"o":51.89,"t":"2026-10-21T16:15:00Z","v":11819,"vw":51.807556},{"c":51.88,"h":52,"l":51.69,"n":110,"o":51.78,"t":"2026-10-21T16:30:00Z","v":15494,"vw":51.864494},{"c":51.91,"h":51.97,"l":51.83,"n":43,"o":51.84,"t":"2026-10-21T16:45:00Z","v":3991,"vw":51.896632},{"c":52.01,"h":52.02,"l":51.82,"n":67,"o":51.92,"t":"2026-10-21T17:00:00Z","v":13470,"vw":51.919638},{"c":51.92,"h":52.02,"l":51.92,"n":60,"o":52.005,"t":"2026-10-21T17:15:00Z","v":6805,"vw":51.971194},{"c":51.92,"h":51.92,"l":51.815,"n":17,"o":51.885,"t":"2026-10-21T17:30:00Z","v":2175,"vw":51.880699},{"c":51.91,"h":51.91,"l":51.86,"n":76,"o":51.86,"t":"2026-10-21T17:45:00Z","v":2202,"vw":51.879378},{"c":51.865,"h":51.9,"l":51.84,"n":38,"o":51.9,"t":"2026-10-21T18:00:00Z","v":2728,"vw":51.879409},{"c":51.92,"h":51.92,"l":51.87,"n":14,"o":51.87,"t":"2026-10-21T18:15:00Z","v":1284,"vw":51.901304},{"c":52.09,"h":52.09,"l":51.93,"n":28,"o":51.93,"t":"2026-10-21T18:30:00Z","v":1178,"vw":52.026994},{"c":51.65,"h":52.065,"l":51.65,"n":56,"o":52.065,"t":"2026-10-21T18:45:00Z","v":6248,"vw":51.893743},{"c":51.57,"h":51.57,"l":51.37,"n":54,"o":51.5,"t":"2026-10-21T19:00:00Z","v":3973,"vw":51.446999},{"c":51.86,"h":51.86,"l":51.635,"n":101,"o":51.7,"t":"2026-10-21T19:15:00Z","v":13894,"vw":51.728037},{"c":51.88,"h":51.93,"l":51.87,"n":18,"o":51.93,"t":"2026-10-21T19:30:00Z","v":1280,"vw":51.908571},{"c":51.77,"h":51.92,"l":51.74,"n":587,"o":51.885,"t":"2026-10-21T19:45:00Z","v":71197,"vw":51.789274},{"c":51.77,"h":51.77,"l":51.77,"n":7,"o":51.77,"t":"2026-10-21T20:00:00Z","v":43120,"vw":51.77},{"c":51.61,"h":51.61,"l":51.61,"n":1,"o":51.61,"t":"2026-10-21T21:00:00Z","v":100,"vw":51.61},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-10-21T23:00:00Z","v":199,"vw":51.8},{"c":51.77,"h":51.77,"l":51.77,"n":1,"o":51.77,"t":"2026-10-21T23:45:00Z","v":100,"vw":51.77},{"c":50.9,"h":50.9,"l":50.9,"n":4,"o":50.9,"t":"2026-10-22T08:00:00Z","v":613,"vw":50.9},{"c":50.41,"h":50.41,"l":50.38,"n":13,"o":50.38,"t":"2026-10-22T08:30:00Z","v":1177,"vw":50.394439},{"c":50.42,"h":50.42,"l":50.42,"n":4,"o":50.42,"t":"2026-10-22T10:00:00Z","v":245,"vw":50.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":63.67768645409448,"iv":0.5926718277005525,"gamma":0.020707992803155252,"theta":-0.02587658801707415,"vega":0.02511421735724747,"rho":0.003616085801647455,"breakevenPct":27.038251594792698},{"delta":0.15,"premium":0.5817567567567568,"strike":60.432432432432435,"iv":0.5634689189189189,"gamma":0.029059459459459463,"theta":-0.03276081081081081,"vega":0.03298783783783784,"rho":0.005519807026016077,"breakevenPct":21.01187859815388},{"delta":0.2,"premium":0.8313636363636365,"strike":58.527272727272724,"iv":0.5616472727272728,"gamma":0.03491818181818182,"theta":-0.03944181818181819,"vega":0.039674545454545455,"rho":0.007312336671953686,"breakevenPct":17.72835454906062},{"delta":0.25,"premium":1.076955990220049,"strike":56.7921760391198,"iv":0.5466418092909535,"gamma":0.04086112469437653,"theta":-0.043793643031784846,"vega":0.04506894865525672,"rho":0.009110182684977874,"breakevenPct":14.774161105394388},{"delta":0.3,"premium":1.383910891089109,"strike":55.56435643564357,"iv":0.5529435643564357,"gamma":0.044176237623762375,"theta":-0.04850693069306931,"vega":0.04930693069306931,"rho":0.010868406970494543,"breakevenPct":12.94777335726432},{"delta":0.35,"premium":1.7417330677290837,"strike":54.45816733067729,"iv":0.5643243027888446,"gamma":0.046079282868525896,"theta":-0.052800796812749004,"vega":0.052517131474103584,"rho":0.01259159603227494,"breakevenPct":11.463507335197086},{"delta":0.4,"premium":2.152848101265823,"strike":53.43037974683544,"iv":0.5807354430379746,"gamma":0.04674177215189873,"theta":-0.056822784810126585,"vega":0.0548253164556962,"rho":0.01428028211754211,"breakevenPct":10.240436033520952},{"delta":0.45,"premium":2.646739130434783,"strike":52.41501976284585,"iv":0.6036833992094861,"gamma":0.046064031620553364,"theta":-0.06059841897233202,"vega":0.05612648221343874,"rho":0.015907548427680916,"breakevenPct":9.206185825626006},{"delta":0.5,"premium":3.1374434389140275,"strike":51.34389140271493,"iv":0.6136755656108597,"gamma":0.04566244343891403,"theta":-0.06223438914027149,"vega":0.05663122171945702,"rho":0.01753504035845753,"breakevenPct":8.05500761925616},{"delta":0.55,"premium":3.7845444685466383,"strike":50.24511930585683,"iv":0.6402305856832972,"gamma":0.04345986984815618,"theta":-0.06454013015184382,"vega":0.05617158351409978,"rho":0.019048904136984315,"breakevenPct":7.159190349868049},{"delta":0.6,"premium":4.498936170212765,"strike":49.08510638297872,"iv":0.6644872340425532,"gamma":0.040870212765957446,"theta":-0.0656659574468085,"vega":0.05490212765957447,"rho":0.020511281663544836,"breakevenPct":6.275371981736385},{"delta":0.65,"premium":5.481556195965419,"strike":47.757925072046106,"iv":0.7115674351585015,"gamma":0.036649567723342935,"theta":-0.06742103746397694,"vega":0.052615850144092216,"rho":0.02176991035802392,"breakevenPct":5.591989821522257},{"delta":0.7,"premium":6.671639344262294,"strike":46.222950819672135,"iv":0.7654947540983607,"gamma":0.0319688524590164,"theta":-0.06818852459016393,"vega":0.04939049180327869,"rho":0.02286095513698451,"breakevenPct":4.907953518315004}],"put":[{"delta":0.2,"premium":0.7544075144508672,"strike":45.835260115606935,"iv":0.44763381502890176,"gamma":0.04403034682080925,"theta":-0.029452890173410406,"vega":0.03977514450867052,"rho":-0.009099015733666208,"breakevenPct":10.58934430552148},{"delta":0.25,"premium":1.0491336633663366,"strike":46.73102310231023,"iv":0.45992112211221126,"gamma":0.04841650165016501,"theta":-0.034232343234323434,"vega":0.04503234323432343,"rho":-0.011393274609506348,"breakevenPct":9.397283937041067},{"delta":0.3,"premium":1.3171626984126983,"strike":47.66865079365079,"iv":0.45423174603174604,"gamma":0.0538125,"theta":-0.03683611111111111,"vega":0.04930773809523809,"rho":-0.013670865694922592,"breakevenPct":8.069242175251695},{"delta":0.35,"premium":1.5982142857142856,"strike":48.566326530612244,"iv":0.44392602040816326,"gamma":0.05856173469387755,"theta":-0.038092857142857144,"vega":0.05246887755102041,"rho":-0.015954088702610406,"breakevenPct":6.846266868508612},{"delta":0.4,"premium":1.8491100323624596,"strike":49.396440129449836,"iv":0.42602993527508093,"gamma":0.0637715210355987,"theta":-0.03778818770226537,"vega":0.05473252427184466,"rho":-0.01821416476391846,"breakevenPct":5.697480965713254},{"delta":0.45,"premium":2.075807584269663,"strike":50.17837078651685,"iv":0.40114606741573033,"gamma":0.06925997191011235,"theta":-0.03613244382022472,"vega":0.0561248595505618,"rho":-0.020454691967175656,"breakevenPct":4.596264969759639},{"delta":0.5,"premium":2.3742626404494382,"strike":50.88061797752809,"iv":0.3899101123595506,"gamma":0.07185828651685394,"theta":-0.035079073033707865,"vega":0.05661643258426966,"rho":-0.022734543198624352,"breakevenPct":3.795407899487003},{"delta":0.55,"premium":2.720223577235773,"strike":51.56233062330623,"iv":0.3819268292682927,"gamma":0.07258116531165312,"theta":-0.03360663956639566,"vega":0.05602520325203252,"rho":-0.025039401519886446,"breakevenPct":3.1294981236206683},{"delta":0.6,"premium":3.0741709183673467,"strike":52.22576530612245,"iv":0.37268469387755104,"gamma":0.07264196428571429,"theta":-0.03158405612244898,"vega":0.05470982142857143,"rho":-0.02734719040311485,"breakevenPct":2.5156795165507777},{"delta":0.65,"premium":3.4249362244897963,"strike":52.86352040816327,"iv":0.3599295918367347,"gamma":0.07219553571428572,"theta":-0.0287141581632653,"vega":0.052477678571428564,"rho":-0.02965098034179148,"breakevenPct":1.9464811906515913},{"delta":0.7,"premium":3.781720430107527,"strike":53.46953405017921,"iv":0.34447562724014336,"gamma":0.07040967741935485,"theta":-0.025001075268817202,"vega":0.049041935483870966,"rho":-0.03195455899371489,"breakevenPct":1.4521744941061439},{"delta":0.75,"premium":4.139097744360902,"strike":54.06015037593985,"iv":0.327693984962406,"gamma":0.06796466165413534,"theta":-0.02095263157894736,"vega":0.04505037593984962,"rho":-0.034255568267410406,"breakevenPct":0.9895822459759134},{"delta":0.8,"premium":4.488184747583244,"strike":54.59720730397422,"iv":0.30621170784103113,"gamma":0.06318485499462943,"theta":-0.01606541353383458,"vega":0.0392501611170784,"rho":-0.03653666214058473,"breakevenPct":0.6167739857378514},{"delta":0.85,"premium":4.8209076175040515,"strike":55.10129659643436,"iv":0.28116564019448953,"gamma":0.05655097244732578,"theta":-0.010981847649918967,"vega":0.03258030794165317,"rho":-0.03879674675673738,"breakevenPct":0.3291315671214333},{"delta":0.9,"premium":5.104538087520259,"strike":55.506482982171796,"iv":0.24542820097244733,"gamma":0.04435486223662884,"theta":-0.00530923824959481,"vega":0.023301539708265796,"rho":-0.04099380360182503,"breakevenPct":0.2969866733699456}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":63.67768645409448,"iv":0.5926718277005525,"gamma":0.020707992803155252,"theta":-0.02587658801707415,"vega":0.02511421735724747,"rho":0.003616085801647455,"breakevenPct":27.038251594792698},{"delta":0.15,"premium":0.5817567567567568,"strike":60.432432432432435,"iv":0.5634689189189189,"gamma":0.029059459459459463,"theta":-0.03276081081081081,"vega":0.03298783783783784,"rho":0.005519807026016077,"breakevenPct":21.01187859815388},{"delta":0.2,"premium":0.8313636363636365,"strike":58.527272727272724,"iv":0.5616472727272728,"gamma":0.03491818181818182,"theta":-0.03944181818181819,"vega":0.039674545454545455,"rho":0.007312336671953686,"breakevenPct":17.72835454906062},{"delta":0.25,"premium":1.076955990220049,"strike":56.7921760391198,"iv":0.5466418092909535,"gamma":0.04086112469437653,"theta":-0.043793643031784846,"vega":0.04506894865525672,"rho":0.009110182684977874,"breakevenPct":14.774161105394388},{"delta":0.3,"premium":1.383910891089109,"strike":55.56435643564357,"iv":0.5529435643564357,"gamma":0.044176237623762375,"theta":-0.04850693069306931,"vega":0.04930693069306931,"rho":0.010868406970494543,"breakevenPct":12.94777335726432},{"delta":0.35,"premium":1.7417330677290837,"strike":54.45816733067729,"iv":0.5643243027888446,"gamma":0.046079282868525896,"theta":-0.052800796812749004,"vega":0.052517131474103584,"rho":0.01259159603227494,"breakevenPct":11.463507335197086},{"delta":0.4,"premium":2.152848101265823,"strike":53.43037974683544,"iv":0.5807354430379746,"gamma":0.04674177215189873,"theta":-0.056822784810126585,"vega":0.0548253164556962,"rho":0.01428028211754211,"breakevenPct":10.240436033520952},{"delta":0.45,"premium":2.646739130434783,"strike":52.41501976284585,"iv":0.6036833992094861,"gamma":0.046064031620553364,"theta":-0.06059841897233202,"vega":0.05612648221343874,"rho":0.015907548427680916,"breakevenPct":9.206185825626006},{"delta":0.5,"premium":3.1374434389140275,"strike":51.34389140271493,"iv":0.6136755656108597,"gamma":0.04566244343891403,"theta":-0.06223438914027149,"vega":0.05663122171945702,"rho":0.01753504035845753,"breakevenPct":8.05500761925616},{"delta":0.55,"premium":3.7845444685466383,"strike":50.24511930585683,"iv":0.6402305856832972,"gamma":0.04345986984815618,"theta":-0.06454013015184382,"vega":0.05617158351409978,"rho":0.019048904136984315,"breakevenPct":7.159190349868049},{"delta":0.6,"premium":4.498936170212765,"strike":49.08510638297872,"iv":0.6644872340425532,"gamma":0.040870212765957446,"theta":-0.0656659574468085,"vega":0.05490212765957447,"rho":0.020511281663544836,"breakevenPct":6.275371981736385},{"delta":0.65,"premium":5.481556195965419,"strike":47.757925072046106,"iv":0.7115674351585015,"gamma":0.036649567723342935,"theta":-0.06742103746397694,"vega":0.052615850144092216,"rho":0.02176991035802392,"breakevenPct":5.591989821522257},{"delta":0.7,"premium":6.671639344262294,"strike":46.222950819672135,"iv":0.7654947540983607,"gamma":0.0319688524590164,"theta":-0.06818852459016393,"vega":0.04939049180327869,"rho":0.02286095513698451,"breakevenPct":4.907953518315004}],"put":[{"delta":0.2,"premium":0.7544075144508672,"strike":45.835260115606935,"iv":0.44763381502890176,"gamma":0.04403034682080925,"theta":-0.029452890173410406,"vega":0.03977514450867052,"rho":-0.009099015733666208,"breakevenPct":10.58934430552148},{"delta":0.25,"premium":1.0491336633663366,"strike":46.73102310231023,"iv":0.45992112211221126,"gamma":0.04841650165016501,"theta":-0.034232343234323434,"vega":0.04503234323432343,"rho":-0.011393274609506348,"breakevenPct":9.397283937041067},{"delta":0.3,"premium":1.3171626984126983,"strike":47.66865079365079,"iv":0.45423174603174604,"gamma":0.0538125,"theta":-0.03683611111111111,"vega":0.04930773809523809,"rho":-0.013670865694922592,"breakevenPct":8.069242175251695},{"delta":0.35,"premium":1.5982142857142856,"strike":48.566326530612244,"iv":0.44392602040816326,"gamma":0.05856173469387755,"theta":-0.038092857142857144,"vega":0.05246887755102041,"rho":-0.015954088702610406,"breakevenPct":6.846266868508612},{"delta":0.4,"premium":1.8491100323624596,"strike":49.396440129449836,"iv":0.42602993527508093,"gamma":0.0637715210355987,"theta":-0.03778818770226537,"vega":0.05473252427184466,"rho":-0.01821416476391846,"breakevenPct":5.697480965713254},{"delta":0.45,"premium":2.075807584269663,"strike":50.17837078651685,"iv":0.40114606741573033,"gamma":0.06925997191011235,"theta":-0.03613244382022472,"vega":0.0561248595505618,"rho":-0.020454691967175656,"breakevenPct":4.596264969759639},{"delta":0.5,"premium":2.3742626404494382,"strike":50.88061797752809,"iv":0.3899101123595506,"gamma":0.07185828651685394,"theta":-0.035079073033707865,"vega":0.05661643258426966,"rho":-0.022734543198624352,"breakevenPct":3.795407899487003},{"delta":0.55,"premium":2.720223577235773,"strike":51.56233062330623,"iv":0.3819268292682927,"gamma":0.07258116531165312,"theta":-0.03360663956639566,"vega":0.05602520325203252,"rho":-0.025039401519886446,"breakevenPct":3.1294981236206683},{"delta":0.6,"premium":3.0741709183673467,"strike":52.22576530612245,"iv":0.37268469387755104,"gamma":0.07264196428571429,"theta":-0.03158405612244898,"vega":0.05470982142857143,"rho":-0.02734719040311485,"breakevenPct":2.5156795165507777},{"delta":0.65,"premium":3.4249362244897963,"strike":52.86352040816327,"iv":0.3599295918367347,"gamma":0.07219553571428572,"theta":-0.0287141581632653,"vega":0.052477678571428564,"rho":-0.02965098034179148,"breakevenPct":1.9464811906515913},{"delta":0.7,"premium":3.781720430107527,"strike":53.46953405017921,"iv":0.34447562724014336,"gamma":0.07040967741935485,"theta":-0.025001075268817202,"vega":0.049041935483870966,"rho":-0.03195455899371489,"breakevenPct":1.4521744941061439},{"delta":0.75,"premium":4.139097744360902,"strike":54.06015037593985,"iv":0.327693984962406,"gamma":0.06796466165413534,"theta":-0.02095263157894736,"vega":0.04505037593984962,"rho":-0.034255568267410406,"breakevenPct":0.9895822459759134},{"delta":0.8,"premium":4.488184747583244,"strike":54.59720730397422,"iv":0.30621170784103113,"gamma":0.06318485499462943,"theta":-0.01606541353383458,"vega":0.0392501611170784,"rho":-0.03653666214058473,"breakevenPct":0.6167739857378514},{"delta":0.85,"premium":4.8209076175040515,"strike":55.10129659643436,"iv":0.28116564019448953,"gamma":0.05655097244732578,"theta":-0.010981847649918967,"vega":0.03258030794165317,"rho":-0.03879674675673738,"breakevenPct":0.3291315671214333},{"delta":0.9,"premium":5.104538087520259,"strike":55.506482982171796,"iv":0.24542820097244733,"gamma":0.04435486223662884,"theta":-0.00530923824959481,"vega":0.023301539708265796,"rho":-0.04099380360182503,"breakevenPct":0.2969866733699456}]}},"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"}}