{"symbol":"FMAT","url":"https://intraalpha.com/companies/FMAT","capturedAt":"2026-10-22T23:52:05.502Z","state":"ready","quote":{"symbol":"FMAT","last_price":57.82,"prev_close":57.9,"regular_close":57.82,"change":-0.08,"change_pct":-0.1382,"regular_change":-0.08,"regular_change_pct":-0.1382,"extended_change":0,"extended_change_pct":0,"bid":57.56,"ask":58.61,"bid_size":5200,"ask_size":5100,"volume":26632,"vwap":57.530448,"open":57.41,"high":57.867,"low":57.21,"close":57.82,"trade_count":542,"last_trade_at":"2026-10-22T22:30:00.003908557Z","last_quote_at":"2026-10-22T20:26:12.192260898Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:52:04.342304142-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":574000000,"net_expense_ratio":0.00084,"portfolio_turnover":0.1,"dividend_yield":0.0147,"inception_date":"2013-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:05.098857+00:00"},"optionObservedAt":"2026-10-22T19:55:03.252Z","bars":[{"c":56.64,"h":56.64,"l":56.64,"n":4,"o":56.64,"t":"2026-10-15T13:30:00Z","v":2682,"vw":56.64},{"c":56.485,"h":56.485,"l":56.47,"n":5,"o":56.47,"t":"2026-10-15T13:50:00Z","v":217,"vw":56.4775},{"c":56.4258,"h":56.4258,"l":56.4258,"n":1,"o":56.4258,"t":"2026-10-15T13:55:00Z","v":100,"vw":56.4258},{"c":56.6499,"h":56.6499,"l":56.6499,"n":1,"o":56.6499,"t":"2026-10-15T14:00:00Z","v":177,"vw":56.6499},{"c":56.6823,"h":56.6823,"l":56.6823,"n":4,"o":56.6823,"t":"2026-10-15T14:05:00Z","v":123,"vw":56.6823},{"c":56.855,"h":56.8688,"l":56.855,"n":4,"o":56.8688,"t":"2026-10-15T14:30:00Z","v":1530,"vw":56.864663},{"c":56.89,"h":56.89,"l":56.89,"n":1,"o":56.89,"t":"2026-10-15T14:35:00Z","v":300,"vw":56.89},{"c":56.95,"h":56.95,"l":56.92,"n":10,"o":56.92,"t":"2026-10-15T14:40:00Z","v":1641,"vw":56.923149},{"c":57.04,"h":57.04,"l":56.99,"n":13,"o":56.99,"t":"2026-10-15T14:50:00Z","v":2125,"vw":57.022923},{"c":57.17,"h":57.17,"l":57.17,"n":6,"o":57.17,"t":"2026-10-15T15:00:00Z","v":1136,"vw":57.17},{"c":57.1801,"h":57.2,"l":57.175,"n":5,"o":57.2,"t":"2026-10-15T15:05:00Z","v":390,"vw":57.183415},{"c":57.21,"h":57.2301,"l":57.2,"n":10,"o":57.2301,"t":"2026-10-15T15:10:00Z","v":1285,"vw":57.224296},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-10-15T15:15:00Z","v":106,"vw":57.26},{"c":57.24,"h":57.25,"l":57.24,"n":9,"o":57.25,"t":"2026-10-15T15:20:00Z","v":1536,"vw":57.242107},{"c":57.08,"h":57.08,"l":57.078341,"n":3,"o":57.078341,"t":"2026-10-15T15:35:00Z","v":764,"vw":57.079661},{"c":57.13,"h":57.15,"l":57.13,"n":4,"o":57.15,"t":"2026-10-15T15:40:00Z","v":568,"vw":57.136},{"c":57.05,"h":57.06,"l":57.03,"n":35,"o":57.04,"t":"2026-10-15T15:50:00Z","v":3650,"vw":57.038667},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-15T15:55:00Z","v":100,"vw":57.03},{"c":56.97,"h":56.98,"l":56.97,"n":9,"o":56.98,"t":"2026-10-15T16:00:00Z","v":1520,"vw":56.971333},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-15T16:15:00Z","v":300,"vw":56.92},{"c":56.98,"h":57.0001,"l":56.98,"n":2,"o":57.0001,"t":"2026-10-15T16:30:00Z","v":526,"vw":56.992457},{"c":56.9799,"h":56.9799,"l":56.9799,"n":1,"o":56.9799,"t":"2026-10-15T16:35:00Z","v":662,"vw":56.9799},{"c":56.97,"h":57.01,"l":56.97,"n":3,"o":57.01,"t":"2026-10-15T16:40:00Z","v":341,"vw":56.997915},{"c":56.94,"h":56.94,"l":56.94,"n":2,"o":56.94,"t":"2026-10-15T16:50:00Z","v":237,"vw":56.94},{"c":56.93,"h":56.94,"l":56.93,"n":6,"o":56.94,"t":"2026-10-15T17:00:00Z","v":1473,"vw":56.930722},{"c":56.91,"h":56.97,"l":56.91,"n":9,"o":56.97,"t":"2026-10-15T17:10:00Z","v":2240,"vw":56.951812},{"c":56.92,"h":56.92,"l":56.92,"n":4,"o":56.92,"t":"2026-10-15T17:15:00Z","v":475,"vw":56.92},{"c":56.92,"h":56.92,"l":56.92,"n":3,"o":56.92,"t":"2026-10-15T17:25:00Z","v":156,"vw":56.92},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-10-15T17:30:00Z","v":200,"vw":56.96},{"c":56.99,"h":56.99,"l":56.99,"n":4,"o":56.99,"t":"2026-10-15T17:35:00Z","v":628,"vw":56.99},{"c":57.01,"h":57.02,"l":57.01,"n":7,"o":57.0135,"t":"2026-10-15T17:40:00Z","v":4511,"vw":57.017042},{"c":57.03,"h":57.03,"l":57.02,"n":11,"o":57.02,"t":"2026-10-15T17:45:00Z","v":814,"vw":57.0233},{"c":57.01,"h":57.025,"l":57.01,"n":54,"o":57.015,"t":"2026-10-15T17:50:00Z","v":1148,"vw":57.0135},{"c":57.04,"h":57.04,"l":57.04,"n":2,"o":57.04,"t":"2026-10-15T17:55:00Z","v":187,"vw":57.04},{"c":57.1,"h":57.1,"l":57.06,"n":9,"o":57.06,"t":"2026-10-15T18:00:00Z","v":476,"vw":57.0775},{"c":57.0901,"h":57.0901,"l":57.0901,"n":1,"o":57.0901,"t":"2026-10-15T18:05:00Z","v":776,"vw":57.0901},{"c":57.04,"h":57.06,"l":57.04,"n":9,"o":57.06,"t":"2026-10-15T18:10:00Z","v":645,"vw":57.050619},{"c":57.05,"h":57.05,"l":57.04,"n":4,"o":57.04,"t":"2026-10-15T18:15:00Z","v":487,"vw":57.044962},{"c":57.0317,"h":57.0317,"l":57.0317,"n":1,"o":57.0317,"t":"2026-10-15T18:20:00Z","v":500,"vw":57.0317},{"c":57.01,"h":57.06,"l":57.01,"n":13,"o":57.06,"t":"2026-10-15T18:35:00Z","v":609,"vw":57.036858},{"c":57.025,"h":57.025,"l":57,"n":5,"o":57,"t":"2026-10-15T18:40:00Z","v":461,"vw":57.019444},{"c":57.035,"h":57.035,"l":57.035,"n":1,"o":57.035,"t":"2026-10-15T18:45:00Z","v":350,"vw":57.035},{"c":57.05,"h":57.05,"l":57.05,"n":6,"o":57.05,"t":"2026-10-15T18:50:00Z","v":737,"vw":57.05},{"c":57.06,"h":57.06,"l":57.03,"n":11,"o":57.06,"t":"2026-10-15T18:55:00Z","v":771,"vw":57.045468},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-15T19:00:00Z","v":100,"vw":57.1},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-15T19:10:00Z","v":146,"vw":57.15},{"c":57.12,"h":57.16,"l":57.11,"n":21,"o":57.16,"t":"2026-10-15T19:15:00Z","v":3894,"vw":57.115217},{"c":57.1801,"h":57.1801,"l":57.1801,"n":3,"o":57.1801,"t":"2026-10-15T19:20:00Z","v":281,"vw":57.1801},{"c":57.18,"h":57.1801,"l":57.17,"n":8,"o":57.1801,"t":"2026-10-15T19:25:00Z","v":892,"vw":57.177651},{"c":57.14,"h":57.1599,"l":57.14,"n":13,"o":57.14,"t":"2026-10-15T19:30:00Z","v":1582,"vw":57.149624},{"c":57.13,"h":57.14,"l":57.13,"n":5,"o":57.14,"t":"2026-10-15T19:35:00Z","v":323,"vw":57.133333},{"c":57.17,"h":57.19,"l":57.17,"n":13,"o":57.17,"t":"2026-10-15T19:40:00Z","v":1897,"vw":57.179462},{"c":57.18,"h":57.18,"l":57.18,"n":5,"o":57.18,"t":"2026-10-15T19:45:00Z","v":304,"vw":57.18},{"c":57.17,"h":57.17,"l":57.13,"n":12,"o":57.145,"t":"2026-10-15T19:50:00Z","v":1784,"vw":57.141478},{"c":57.21,"h":57.22,"l":57.16,"n":15,"o":57.16,"t":"2026-10-15T19:55:00Z","v":1922,"vw":57.199307},{"c":57.18,"h":57.18,"l":57.18,"n":4,"o":57.18,"t":"2026-10-15T20:00:00Z","v":359,"vw":57.18},{"c":57.44,"h":57.44,"l":57.44,"n":19,"o":57.44,"t":"2026-10-16T13:30:00Z","v":872,"vw":57.44},{"c":57.66,"h":57.66,"l":57.66,"n":1,"o":57.66,"t":"2026-10-16T13:35:00Z","v":400,"vw":57.66},{"c":58.08,"h":58.08,"l":58.01,"n":5,"o":58.01,"t":"2026-10-16T13:45:00Z","v":500,"vw":58.062323},{"c":58.18,"h":58.18,"l":58.18,"n":1,"o":58.18,"t":"2026-10-16T14:00:00Z","v":200,"vw":58.18},{"c":58.1,"h":58.1,"l":58.0401,"n":6,"o":58.075,"t":"2026-10-16T14:10:00Z","v":1157,"vw":58.051339},{"c":58.175,"h":58.175,"l":58.175,"n":2,"o":58.175,"t":"2026-10-16T14:20:00Z","v":201,"vw":58.175},{"c":58.28,"h":58.28,"l":58.28,"n":2,"o":58.28,"t":"2026-10-16T14:25:00Z","v":643,"vw":58.28},{"c":58.305,"h":58.305,"l":58.28,"n":3,"o":58.28,"t":"2026-10-16T14:30:00Z","v":235,"vw":58.29087},{"c":58.15,"h":58.24,"l":58.15,"n":7,"o":58.24,"t":"2026-10-16T14:35:00Z","v":529,"vw":58.195736},{"c":58.11,"h":58.12,"l":58.11,"n":17,"o":58.12,"t":"2026-10-16T14:40:00Z","v":1234,"vw":58.112165},{"c":58.196,"h":58.196,"l":58.14,"n":9,"o":58.14,"t":"2026-10-16T14:50:00Z","v":514,"vw":58.167442},{"c":58.2,"h":58.21,"l":58.2,"n":4,"o":58.21,"t":"2026-10-16T14:55:00Z","v":1315,"vw":58.206154},{"c":58.17,"h":58.17,"l":58.17,"n":2,"o":58.17,"t":"2026-10-16T15:00:00Z","v":504,"vw":58.17},{"c":58.085,"h":58.2,"l":58.08,"n":5,"o":58.2,"t":"2026-10-16T15:05:00Z","v":929,"vw":58.146947},{"c":58.12,"h":58.145,"l":58.1,"n":17,"o":58.1,"t":"2026-10-16T15:10:00Z","v":2716,"vw":58.127485},{"c":58.04,"h":58.07,"l":58.0077,"n":14,"o":58.07,"t":"2026-10-16T15:15:00Z","v":3534,"vw":58.047905},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-10-16T15:20:00Z","v":200,"vw":57.98},{"c":57.93,"h":57.95,"l":57.93,"n":5,"o":57.95,"t":"2026-10-16T15:25:00Z","v":1000,"vw":57.934},{"c":57.95,"h":57.95,"l":57.93,"n":5,"o":57.93,"t":"2026-10-16T15:30:00Z","v":624,"vw":57.941667},{"c":57.84,"h":57.84,"l":57.84,"n":7,"o":57.84,"t":"2026-10-16T15:40:00Z","v":771,"vw":57.84},{"c":57.83,"h":57.83,"l":57.83,"n":4,"o":57.83,"t":"2026-10-16T15:45:00Z","v":258,"vw":57.83},{"c":57.795,"h":57.795,"l":57.77,"n":5,"o":57.77,"t":"2026-10-16T15:50:00Z","v":1022,"vw":57.786037},{"c":57.6,"h":57.61,"l":57.6,"n":8,"o":57.61,"t":"2026-10-16T16:00:00Z","v":484,"vw":57.602667},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-16T16:10:00Z","v":100,"vw":57.7},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-16T16:15:00Z","v":63349,"vw":57.72},{"c":57.75,"h":57.75,"l":57.74,"n":12,"o":57.745,"t":"2026-10-16T16:20:00Z","v":3033,"vw":57.743773},{"c":57.685,"h":57.685,"l":57.685,"n":2,"o":57.685,"t":"2026-10-16T16:25:00Z","v":177,"vw":57.685},{"c":57.71,"h":57.71,"l":57.65,"n":11,"o":57.65,"t":"2026-10-16T16:30:00Z","v":2327,"vw":57.669896},{"c":57.66,"h":57.66,"l":57.65,"n":4,"o":57.65,"t":"2026-10-16T16:35:00Z","v":225,"vw":57.655336},{"c":57.66,"h":57.66,"l":57.66,"n":1,"o":57.66,"t":"2026-10-16T16:40:00Z","v":100,"vw":57.66},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-16T16:45:00Z","v":100,"vw":57.6},{"c":57.6504,"h":57.66,"l":57.6504,"n":2,"o":57.66,"t":"2026-10-16T16:55:00Z","v":2319,"vw":57.653091},{"c":57.42,"h":57.42,"l":57.42,"n":5,"o":57.42,"t":"2026-10-16T17:10:00Z","v":750,"vw":57.42},{"c":57.37,"h":57.38,"l":57.37,"n":5,"o":57.38,"t":"2026-10-16T17:15:00Z","v":1627,"vw":57.371333},{"c":57.34,"h":57.34,"l":57.34,"n":2,"o":57.34,"t":"2026-10-16T17:20:00Z","v":142,"vw":57.34},{"c":57.439,"h":57.4501,"l":57.395,"n":5,"o":57.45,"t":"2026-10-16T17:25:00Z","v":1440,"vw":57.427382},{"c":57.46,"h":57.46,"l":57.41,"n":6,"o":57.45,"t":"2026-10-16T17:30:00Z","v":1330,"vw":57.451538},{"c":57.43,"h":57.49,"l":57.43,"n":5,"o":57.49,"t":"2026-10-16T17:35:00Z","v":250,"vw":57.46},{"c":57.48,"h":57.48,"l":57.45,"n":9,"o":57.45,"t":"2026-10-16T17:40:00Z","v":1000,"vw":57.474},{"c":57.48,"h":57.48,"l":57.48,"n":2,"o":57.48,"t":"2026-10-16T17:45:00Z","v":101,"vw":57.48},{"c":57.2601,"h":57.2601,"l":57.26,"n":6,"o":57.26,"t":"2026-10-16T18:00:00Z","v":679,"vw":57.260021},{"c":57.33,"h":57.33,"l":57.33,"n":4,"o":57.33,"t":"2026-10-16T18:10:00Z","v":301,"vw":57.33},{"c":57.245,"h":57.245,"l":57.245,"n":6,"o":57.245,"t":"2026-10-16T18:20:00Z","v":427,"vw":57.245},{"c":57.25,"h":57.25,"l":57.25,"n":2,"o":57.25,"t":"2026-10-16T18:25:00Z","v":1300,"vw":57.25},{"c":57.22,"h":57.22,"l":57.22,"n":3,"o":57.22,"t":"2026-10-16T18:30:00Z","v":245,"vw":57.22},{"c":57.26,"h":57.26,"l":57.26,"n":2,"o":57.26,"t":"2026-10-16T18:40:00Z","v":845,"vw":57.26},{"c":57.2677,"h":57.2677,"l":57.2677,"n":2,"o":57.2677,"t":"2026-10-16T18:45:00Z","v":239,"vw":57.2677},{"c":57.2389,"h":57.2389,"l":57.235,"n":5,"o":57.235,"t":"2026-10-16T18:55:00Z","v":701,"vw":57.237496},{"c":57.24,"h":57.24,"l":57.24,"n":3,"o":57.24,"t":"2026-10-16T19:05:00Z","v":853,"vw":57.24},{"c":57.335,"h":57.335,"l":57.335,"n":2,"o":57.335,"t":"2026-10-16T19:15:00Z","v":136,"vw":57.335},{"c":57.36,"h":57.3699,"l":57.36,"n":6,"o":57.36,"t":"2026-10-16T19:30:00Z","v":702,"vw":57.363442},{"c":57.53,"h":57.53,"l":57.51,"n":10,"o":57.51,"t":"2026-10-16T19:55:00Z","v":1465,"vw":57.516404},{"c":57.53,"h":57.53,"l":57.53,"n":4,"o":57.53,"t":"2026-10-16T20:00:00Z","v":147,"vw":57.53},{"c":57.8,"h":57.8,"l":57.66,"n":11,"o":57.66,"t":"2026-10-19T13:30:00Z","v":654,"vw":57.704234},{"c":57.605,"h":57.635,"l":57.605,"n":4,"o":57.635,"t":"2026-10-19T13:35:00Z","v":521,"vw":57.621985},{"c":57.39,"h":57.39,"l":57.39,"n":2,"o":57.39,"t":"2026-10-19T13:45:00Z","v":106,"vw":57.39},{"c":57.3521,"h":57.3521,"l":57.3521,"n":2,"o":57.3521,"t":"2026-10-19T14:00:00Z","v":228,"vw":57.3521},{"c":57.595,"h":57.6,"l":57.595,"n":5,"o":57.6,"t":"2026-10-19T14:20:00Z","v":546,"vw":57.597037},{"c":57.46,"h":57.46,"l":57.46,"n":4,"o":57.46,"t":"2026-10-19T14:30:00Z","v":598,"vw":57.46},{"c":57.44,"h":57.45,"l":57.425,"n":7,"o":57.45,"t":"2026-10-19T14:35:00Z","v":446,"vw":57.437806},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-10-19T14:45:00Z","v":100,"vw":57.47},{"c":57.625,"h":57.625,"l":57.625,"n":2,"o":57.625,"t":"2026-10-19T15:20:00Z","v":202,"vw":57.625},{"c":57.67,"h":57.67,"l":57.67,"n":6,"o":57.67,"t":"2026-10-19T15:30:00Z","v":2312,"vw":57.67},{"c":57.62,"h":57.67,"l":57.62,"n":6,"o":57.67,"t":"2026-10-19T15:45:00Z","v":582,"vw":57.66},{"c":57.61,"h":57.61,"l":57.61,"n":2,"o":57.61,"t":"2026-10-19T15:55:00Z","v":126,"vw":57.61},{"c":57.5101,"h":57.525,"l":57.5101,"n":2,"o":57.525,"t":"2026-10-19T16:25:00Z","v":236,"vw":57.517424},{"c":57.53,"h":57.53,"l":57.53,"n":4,"o":57.53,"t":"2026-10-19T16:30:00Z","v":200,"vw":57.53},{"c":57.56,"h":57.56,"l":57.56,"n":6,"o":57.56,"t":"2026-10-19T16:45:00Z","v":311,"vw":57.56},{"c":57.515,"h":57.515,"l":57.515,"n":1,"o":57.515,"t":"2026-10-19T16:50:00Z","v":400,"vw":57.515},{"c":57.5576,"h":57.5576,"l":57.5576,"n":3,"o":57.5576,"t":"2026-10-19T17:20:00Z","v":232,"vw":57.5576},{"c":57.57,"h":57.57,"l":57.57,"n":5,"o":57.57,"t":"2026-10-19T17:25:00Z","v":1436,"vw":57.57},{"c":57.57,"h":57.57,"l":57.57,"n":5,"o":57.57,"t":"2026-10-19T17:40:00Z","v":407,"vw":57.57},{"c":57.54,"h":57.54,"l":57.54,"n":1,"o":57.54,"t":"2026-10-19T17:45:00Z","v":800,"vw":57.54},{"c":57.63,"h":57.63,"l":57.63,"n":3,"o":57.63,"t":"2026-10-19T17:55:00Z","v":315,"vw":57.63},{"c":57.63,"h":57.65,"l":57.63,"n":3,"o":57.65,"t":"2026-10-19T18:00:00Z","v":2032,"vw":57.631045},{"c":57.68,"h":57.68,"l":57.65,"n":6,"o":57.65,"t":"2026-10-19T18:30:00Z","v":614,"vw":57.66},{"c":57.7222,"h":57.7222,"l":57.7222,"n":1,"o":57.7222,"t":"2026-10-19T18:45:00Z","v":145,"vw":57.7222},{"c":57.68,"h":57.68,"l":57.68,"n":2,"o":57.68,"t":"2026-10-19T18:50:00Z","v":400,"vw":57.68},{"c":57.64,"h":57.64,"l":57.64,"n":5,"o":57.64,"t":"2026-10-19T19:00:00Z","v":300,"vw":57.64},{"c":57.65,"h":57.65,"l":57.65,"n":5,"o":57.65,"t":"2026-10-19T19:05:00Z","v":568,"vw":57.65},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-10-19T19:10:00Z","v":300,"vw":57.63},{"c":57.63,"h":57.63,"l":57.63,"n":1,"o":57.63,"t":"2026-10-19T19:20:00Z","v":123,"vw":57.63},{"c":57.64,"h":57.64,"l":57.64,"n":3,"o":57.64,"t":"2026-10-19T19:25:00Z","v":149,"vw":57.64},{"c":57.63,"h":57.6477,"l":57.63,"n":11,"o":57.6477,"t":"2026-10-19T19:30:00Z","v":2269,"vw":57.634477},{"c":57.6699,"h":57.6699,"l":57.65,"n":6,"o":57.65,"t":"2026-10-19T19:45:00Z","v":800,"vw":57.657624},{"c":57.63,"h":57.63,"l":57.61,"n":11,"o":57.61,"t":"2026-10-19T19:50:00Z","v":1836,"vw":57.627885},{"c":57.55,"h":57.67,"l":57.55,"n":33,"o":57.67,"t":"2026-10-19T19:55:00Z","v":3033,"vw":57.57099},{"c":57.55,"h":57.55,"l":57.55,"n":2,"o":57.55,"t":"2026-10-19T20:00:00Z","v":154,"vw":57.55},{"c":57.36,"h":57.36,"l":57.17,"n":12,"o":57.24,"t":"2026-10-20T13:30:00Z","v":2343,"vw":57.240877},{"c":57.4,"h":57.4,"l":57.31,"n":9,"o":57.31,"t":"2026-10-20T13:35:00Z","v":700,"vw":57.3325},{"c":57.4,"h":57.4,"l":57.4,"n":3,"o":57.4,"t":"2026-10-20T13:45:00Z","v":201,"vw":57.4},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-20T13:50:00Z","v":100,"vw":57.4},{"c":57.39,"h":57.39,"l":57.35,"n":5,"o":57.35,"t":"2026-10-20T14:05:00Z","v":410,"vw":57.37},{"c":57.34,"h":57.38,"l":57.33,"n":11,"o":57.38,"t":"2026-10-20T14:10:00Z","v":562,"vw":57.352282},{"c":57.47,"h":57.5,"l":57.32,"n":9,"o":57.35,"t":"2026-10-20T14:15:00Z","v":1441,"vw":57.379921},{"c":57.56,"h":57.56,"l":57.47,"n":20,"o":57.48,"t":"2026-10-20T14:20:00Z","v":2692,"vw":57.5068},{"c":57.72,"h":57.82,"l":57.71,"n":21,"o":57.78,"t":"2026-10-20T14:30:00Z","v":3972,"vw":57.775811},{"c":57.665,"h":57.665,"l":57.665,"n":2,"o":57.665,"t":"2026-10-20T14:35:00Z","v":180,"vw":57.665},{"c":57.79,"h":57.79,"l":57.685,"n":7,"o":57.69,"t":"2026-10-20T14:40:00Z","v":958,"vw":57.736548},{"c":57.79,"h":57.815,"l":57.79,"n":8,"o":57.815,"t":"2026-10-20T14:45:00Z","v":605,"vw":57.805},{"c":57.78,"h":57.78,"l":57.78,"n":3,"o":57.78,"t":"2026-10-20T14:50:00Z","v":373,"vw":57.78},{"c":57.9,"h":57.9,"l":57.9,"n":5,"o":57.9,"t":"2026-10-20T15:00:00Z","v":235,"vw":57.9},{"c":57.8,"h":57.8,"l":57.8,"n":4,"o":57.8,"t":"2026-10-20T15:05:00Z","v":357,"vw":57.8},{"c":57.64,"h":57.77,"l":57.64,"n":25,"o":57.77,"t":"2026-10-20T15:10:00Z","v":3726,"vw":57.668186},{"c":57.74,"h":57.74,"l":57.65,"n":15,"o":57.65,"t":"2026-10-20T15:15:00Z","v":2066,"vw":57.708531},{"c":57.67,"h":57.76,"l":57.66,"n":9,"o":57.76,"t":"2026-10-20T15:20:00Z","v":1009,"vw":57.678},{"c":57.6537,"h":57.66,"l":57.64,"n":9,"o":57.65,"t":"2026-10-20T15:25:00Z","v":1635,"vw":57.650572},{"c":57.54,"h":57.56,"l":57.54,"n":9,"o":57.56,"t":"2026-10-20T15:30:00Z","v":1037,"vw":57.551262},{"c":57.59,"h":57.59,"l":57.59,"n":4,"o":57.59,"t":"2026-10-20T15:35:00Z","v":328,"vw":57.59},{"c":57.71,"h":57.71,"l":57.635,"n":11,"o":57.635,"t":"2026-10-20T15:40:00Z","v":1654,"vw":57.694772},{"c":57.69,"h":57.69,"l":57.69,"n":1,"o":57.69,"t":"2026-10-20T15:50:00Z","v":804,"vw":57.69},{"c":57.66,"h":57.66,"l":57.66,"n":2,"o":57.66,"t":"2026-10-20T15:55:00Z","v":1182,"vw":57.66},{"c":57.64,"h":57.64,"l":57.64,"n":5,"o":57.64,"t":"2026-10-20T16:00:00Z","v":202,"vw":57.64},{"c":57.6,"h":57.62,"l":57.6,"n":3,"o":57.62,"t":"2026-10-20T16:10:00Z","v":446,"vw":57.606547},{"c":57.54,"h":57.63,"l":57.54,"n":5,"o":57.63,"t":"2026-10-20T16:15:00Z","v":505,"vw":57.563168},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-20T16:20:00Z","v":500,"vw":57.51},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-20T16:35:00Z","v":200,"vw":57.57},{"c":57.64,"h":57.64,"l":57.64,"n":4,"o":57.64,"t":"2026-10-20T16:45:00Z","v":216,"vw":57.64},{"c":57.65,"h":57.65,"l":57.65,"n":4,"o":57.65,"t":"2026-10-20T16:50:00Z","v":375,"vw":57.65},{"c":57.53,"h":57.53,"l":57.52,"n":9,"o":57.52,"t":"2026-10-20T17:10:00Z","v":1689,"vw":57.521453},{"c":57.59,"h":57.59,"l":57.59,"n":2,"o":57.59,"t":"2026-10-20T17:20:00Z","v":550,"vw":57.59},{"c":57.57,"h":57.58,"l":57.57,"n":3,"o":57.58,"t":"2026-10-20T17:25:00Z","v":1108,"vw":57.570903},{"c":57.6117,"h":57.6117,"l":57.6117,"n":1,"o":57.6117,"t":"2026-10-20T17:30:00Z","v":106,"vw":57.6117},{"c":57.69,"h":57.69,"l":57.69,"n":4,"o":57.69,"t":"2026-10-20T17:45:00Z","v":209,"vw":57.69},{"c":57.74,"h":57.74,"l":57.74,"n":1,"o":57.74,"t":"2026-10-20T17:55:00Z","v":800,"vw":57.74},{"c":57.8,"h":57.8,"l":57.79,"n":4,"o":57.79,"t":"2026-10-20T18:10:00Z","v":675,"vw":57.793496},{"c":57.8,"h":57.8,"l":57.8,"n":2,"o":57.8,"t":"2026-10-20T18:20:00Z","v":103,"vw":57.8},{"c":57.77,"h":57.77,"l":57.77,"n":1,"o":57.77,"t":"2026-10-20T18:55:00Z","v":146,"vw":57.77},{"c":57.79,"h":57.79,"l":57.77,"n":6,"o":57.77,"t":"2026-10-20T19:35:00Z","v":1006,"vw":57.774817},{"c":57.81,"h":57.82,"l":57.81,"n":5,"o":57.82,"t":"2026-10-20T19:45:00Z","v":535,"vw":57.815036},{"c":57.7835,"h":57.7835,"l":57.7835,"n":6,"o":57.7835,"t":"2026-10-20T19:50:00Z","v":186,"vw":57.7835},{"c":57.79,"h":57.8,"l":57.74,"n":19,"o":57.74,"t":"2026-10-20T19:55:00Z","v":1603,"vw":57.791576},{"c":57.77,"h":57.77,"l":57.77,"n":3,"o":57.77,"t":"2026-10-20T20:00:00Z","v":593,"vw":57.77},{"c":57.78,"h":57.78,"l":57.78,"n":7,"o":57.78,"t":"2026-10-21T13:30:00Z","v":1279,"vw":57.78},{"c":57.6651,"h":57.6651,"l":57.6651,"n":8,"o":57.6651,"t":"2026-10-21T13:45:00Z","v":514,"vw":57.6651},{"c":57.815,"h":57.815,"l":57.81,"n":4,"o":57.81,"t":"2026-10-21T13:50:00Z","v":573,"vw":57.813208},{"c":57.77,"h":57.77,"l":57.74,"n":4,"o":57.74,"t":"2026-10-21T14:00:00Z","v":313,"vw":57.756047},{"c":57.6599,"h":57.71,"l":57.63,"n":6,"o":57.71,"t":"2026-10-21T14:05:00Z","v":1211,"vw":57.663907},{"c":57.71,"h":57.72,"l":57.71,"n":6,"o":57.72,"t":"2026-10-21T14:10:00Z","v":336,"vw":57.715708},{"c":57.7,"h":57.7,"l":57.7,"n":2,"o":57.7,"t":"2026-10-21T14:15:00Z","v":164,"vw":57.7},{"c":57.68,"h":57.68,"l":57.68,"n":3,"o":57.68,"t":"2026-10-21T14:25:00Z","v":300,"vw":57.68},{"c":57.73,"h":57.73,"l":57.7,"n":6,"o":57.7,"t":"2026-10-21T14:45:00Z","v":356,"vw":57.713333},{"c":57.69,"h":57.69,"l":57.69,"n":2,"o":57.69,"t":"2026-10-21T14:55:00Z","v":101,"vw":57.69},{"c":57.59,"h":57.59,"l":57.59,"n":3,"o":57.59,"t":"2026-10-21T15:00:00Z","v":165,"vw":57.59},{"c":57.58,"h":57.59,"l":57.57,"n":5,"o":57.59,"t":"2026-10-21T15:05:00Z","v":550,"vw":57.58},{"c":57.61,"h":57.61,"l":57.61,"n":3,"o":57.61,"t":"2026-10-21T15:10:00Z","v":194,"vw":57.61},{"c":57.61,"h":57.61,"l":57.56,"n":9,"o":57.56,"t":"2026-10-21T15:20:00Z","v":1234,"vw":57.582764},{"c":57.67,"h":57.67,"l":57.62,"n":21,"o":57.62,"t":"2026-10-21T15:25:00Z","v":2146,"vw":57.648421},{"c":57.66,"h":57.67,"l":57.66,"n":3,"o":57.67,"t":"2026-10-21T15:30:00Z","v":401,"vw":57.6675},{"c":57.66,"h":57.66,"l":57.66,"n":6,"o":57.66,"t":"2026-10-21T15:35:00Z","v":447,"vw":57.66},{"c":57.68,"h":57.68,"l":57.68,"n":6,"o":57.68,"t":"2026-10-21T15:40:00Z","v":360,"vw":57.68},{"c":57.68,"h":57.68,"l":57.68,"n":1,"o":57.68,"t":"2026-10-21T15:50:00Z","v":100,"vw":57.68},{"c":57.7,"h":57.71,"l":57.69,"n":14,"o":57.69,"t":"2026-10-21T16:25:00Z","v":1418,"vw":57.698572},{"c":57.86,"h":57.86,"l":57.655,"n":47,"o":57.66,"t":"2026-10-21T16:35:00Z","v":4721,"vw":57.781569},{"c":57.73,"h":57.82,"l":57.7,"n":22,"o":57.82,"t":"2026-10-21T16:40:00Z","v":2580,"vw":57.734686},{"c":57.8,"h":57.8,"l":57.76,"n":28,"o":57.78,"t":"2026-10-21T16:45:00Z","v":6715,"vw":57.778759},{"c":57.76,"h":57.78,"l":57.76,"n":13,"o":57.77,"t":"2026-10-21T16:50:00Z","v":781,"vw":57.77},{"c":57.7,"h":57.71,"l":57.7,"n":6,"o":57.71,"t":"2026-10-21T17:00:00Z","v":549,"vw":57.706},{"c":57.75,"h":57.75,"l":57.73,"n":8,"o":57.73,"t":"2026-10-21T17:05:00Z","v":403,"vw":57.74},{"c":57.8,"h":57.8,"l":57.775,"n":12,"o":57.775,"t":"2026-10-21T17:10:00Z","v":1119,"vw":57.795277},{"c":57.81,"h":57.81,"l":57.8,"n":6,"o":57.8,"t":"2026-10-21T17:15:00Z","v":1404,"vw":57.805264},{"c":57.77,"h":57.78,"l":57.77,"n":5,"o":57.78,"t":"2026-10-21T17:20:00Z","v":651,"vw":57.771667},{"c":57.83,"h":57.83,"l":57.82,"n":7,"o":57.82,"t":"2026-10-21T17:25:00Z","v":495,"vw":57.823333},{"c":57.87,"h":57.87,"l":57.85,"n":12,"o":57.85,"t":"2026-10-21T17:30:00Z","v":563,"vw":57.862},{"c":57.8598,"h":57.8598,"l":57.8458,"n":4,"o":57.85,"t":"2026-10-21T17:35:00Z","v":1500,"vw":57.849279},{"c":57.89,"h":57.89,"l":57.89,"n":4,"o":57.89,"t":"2026-10-21T17:45:00Z","v":179,"vw":57.89},{"c":57.92,"h":57.92,"l":57.92,"n":48,"o":57.92,"t":"2026-10-21T17:50:00Z","v":260,"vw":57.92},{"c":57.9548,"h":57.96,"l":57.9548,"n":4,"o":57.96,"t":"2026-10-21T18:05:00Z","v":3062,"vw":57.958133},{"c":57.935,"h":57.935,"l":57.935,"n":3,"o":57.935,"t":"2026-10-21T18:35:00Z","v":190,"vw":57.935},{"c":57.595,"h":57.595,"l":57.5903,"n":4,"o":57.595,"t":"2026-10-21T19:00:00Z","v":1101,"vw":57.594573},{"c":57.515,"h":57.515,"l":57.515,"n":4,"o":57.515,"t":"2026-10-21T19:10:00Z","v":560,"vw":57.515},{"c":57.64,"h":57.64,"l":57.64,"n":2,"o":57.64,"t":"2026-10-21T19:20:00Z","v":265,"vw":57.64},{"c":57.87,"h":57.87,"l":57.85,"n":8,"o":57.8595,"t":"2026-10-21T19:35:00Z","v":937,"vw":57.858343},{"c":57.86,"h":57.86,"l":57.8599,"n":10,"o":57.86,"t":"2026-10-21T19:40:00Z","v":654,"vw":57.85995},{"c":57.9,"h":57.9,"l":57.8701,"n":3,"o":57.8701,"t":"2026-10-21T19:45:00Z","v":671,"vw":57.892101},{"c":57.91,"h":57.91,"l":57.91,"n":9,"o":57.91,"t":"2026-10-21T19:50:00Z","v":640,"vw":57.91},{"c":57.92,"h":57.92,"l":57.9,"n":14,"o":57.9,"t":"2026-10-21T19:55:00Z","v":1687,"vw":57.910108},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-21T20:00:00Z","v":423,"vw":57.9},{"c":57.29,"h":57.41,"l":57.29,"n":26,"o":57.41,"t":"2026-10-22T13:30:00Z","v":914,"vw":57.342296},{"c":57.36,"h":57.435,"l":57.36,"n":6,"o":57.39,"t":"2026-10-22T13:35:00Z","v":555,"vw":57.398249},{"c":57.23,"h":57.2848,"l":57.23,"n":6,"o":57.2848,"t":"2026-10-22T13:40:00Z","v":320,"vw":57.252671},{"c":57.38,"h":57.38,"l":57.22,"n":17,"o":57.22,"t":"2026-10-22T13:45:00Z","v":882,"vw":57.29},{"c":57.36,"h":57.38,"l":57.35,"n":16,"o":57.38,"t":"2026-10-22T13:50:00Z","v":1306,"vw":57.361667},{"c":57.52,"h":57.52,"l":57.52,"n":3,"o":57.52,"t":"2026-10-22T14:00:00Z","v":685,"vw":57.52},{"c":57.41,"h":57.41,"l":57.41,"n":2,"o":57.41,"t":"2026-10-22T14:05:00Z","v":523,"vw":57.41},{"c":57.43,"h":57.43,"l":57.43,"n":3,"o":57.43,"t":"2026-10-22T14:20:00Z","v":189,"vw":57.43},{"c":57.22,"h":57.3,"l":57.22,"n":5,"o":57.3,"t":"2026-10-22T14:30:00Z","v":329,"vw":57.273913},{"c":57.21,"h":57.21,"l":57.21,"n":2,"o":57.21,"t":"2026-10-22T14:35:00Z","v":157,"vw":57.21},{"c":57.38,"h":57.38,"l":57.38,"n":4,"o":57.38,"t":"2026-10-22T14:45:00Z","v":115,"vw":57.38},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-10-22T14:50:00Z","v":358,"vw":57.4},{"c":57.41,"h":57.41,"l":57.41,"n":1,"o":57.41,"t":"2026-10-22T15:00:00Z","v":259,"vw":57.41},{"c":57.4075,"h":57.4075,"l":57.4075,"n":3,"o":57.4075,"t":"2026-10-22T15:05:00Z","v":406,"vw":57.4075},{"c":57.355,"h":57.3859,"l":57.355,"n":2,"o":57.3859,"t":"2026-10-22T15:10:00Z","v":1080,"vw":57.357861},{"c":57.555,"h":57.57,"l":57.555,"n":5,"o":57.57,"t":"2026-10-22T15:30:00Z","v":347,"vw":57.565088},{"c":57.5623,"h":57.5623,"l":57.5623,"n":1,"o":57.5623,"t":"2026-10-22T15:35:00Z","v":300,"vw":57.5623},{"c":57.52,"h":57.52,"l":57.52,"n":3,"o":57.52,"t":"2026-10-22T15:40:00Z","v":397,"vw":57.52},{"c":57.495,"h":57.495,"l":57.495,"n":4,"o":57.495,"t":"2026-10-22T15:45:00Z","v":261,"vw":57.495},{"c":57.58,"h":57.58,"l":57.58,"n":3,"o":57.58,"t":"2026-10-22T16:00:00Z","v":102,"vw":57.58},{"c":57.65,"h":57.65,"l":57.6039,"n":8,"o":57.618,"t":"2026-10-22T16:05:00Z","v":3056,"vw":57.61528},{"c":57.72,"h":57.72,"l":57.72,"n":12,"o":57.72,"t":"2026-10-22T16:20:00Z","v":611,"vw":57.72},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-22T16:40:00Z","v":600,"vw":57.6},{"c":57.545,"h":57.545,"l":57.545,"n":2,"o":57.545,"t":"2026-10-22T16:45:00Z","v":200,"vw":57.545},{"c":57.63,"h":57.63,"l":57.63,"n":7,"o":57.63,"t":"2026-10-22T16:50:00Z","v":144,"vw":57.63},{"c":57.63,"h":57.63,"l":57.63,"n":1,"o":57.63,"t":"2026-10-22T17:00:00Z","v":100,"vw":57.63},{"c":57.56,"h":57.56,"l":57.5523,"n":2,"o":57.5523,"t":"2026-10-22T17:10:00Z","v":464,"vw":57.553959},{"c":57.58,"h":57.59,"l":57.58,"n":6,"o":57.59,"t":"2026-10-22T17:15:00Z","v":474,"vw":57.586667},{"c":57.66,"h":57.66,"l":57.6,"n":4,"o":57.6,"t":"2026-10-22T17:30:00Z","v":414,"vw":57.616098},{"c":57.63,"h":57.665,"l":57.63,"n":2,"o":57.665,"t":"2026-10-22T17:35:00Z","v":240,"vw":57.650417},{"c":57.58,"h":57.58,"l":57.56,"n":14,"o":57.56,"t":"2026-10-22T17:50:00Z","v":707,"vw":57.571257},{"c":57.63,"h":57.63,"l":57.63,"n":1,"o":57.63,"t":"2026-10-22T17:55:00Z","v":143,"vw":57.63},{"c":57.63,"h":57.63,"l":57.63,"n":7,"o":57.63,"t":"2026-10-22T18:00:00Z","v":329,"vw":57.63},{"c":57.62,"h":57.62,"l":57.62,"n":3,"o":57.62,"t":"2026-10-22T18:10:00Z","v":134,"vw":57.62},{"c":57.61,"h":57.61,"l":57.61,"n":2,"o":57.61,"t":"2026-10-22T18:45:00Z","v":665,"vw":57.61},{"c":57.5877,"h":57.5877,"l":57.5877,"n":3,"o":57.5877,"t":"2026-10-22T18:50:00Z","v":212,"vw":57.5877},{"c":57.704,"h":57.704,"l":57.704,"n":2,"o":57.704,"t":"2026-10-22T19:20:00Z","v":175,"vw":57.704},{"c":57.74,"h":57.74,"l":57.7376,"n":4,"o":57.7376,"t":"2026-10-22T19:25:00Z","v":281,"vw":57.738504},{"c":57.68,"h":57.68,"l":57.68,"n":5,"o":57.68,"t":"2026-10-22T19:30:00Z","v":138,"vw":57.68},{"c":57.64,"h":57.64,"l":57.64,"n":5,"o":57.64,"t":"2026-10-22T19:35:00Z","v":246,"vw":57.64},{"c":57.6399,"h":57.6399,"l":57.6201,"n":7,"o":57.63,"t":"2026-10-22T19:40:00Z","v":1514,"vw":57.63081},{"c":57.68,"h":57.69,"l":57.65,"n":9,"o":57.65,"t":"2026-10-22T19:45:00Z","v":880,"vw":57.660107},{"c":57.81,"h":57.867,"l":57.81,"n":14,"o":57.867,"t":"2026-10-22T19:55:00Z","v":620,"vw":57.845372},{"c":57.82,"h":57.82,"l":57.82,"n":4,"o":57.82,"t":"2026-10-22T20:00:00Z","v":280,"vw":57.82}],"history":[{"c":54.66,"h":55.18,"l":54.5601,"n":359,"o":55.18,"t":"2024-10-21T04:00:00Z","v":17667,"vw":54.738764},{"c":54.22,"h":54.67,"l":54,"n":427,"o":54.67,"t":"2024-10-22T04:00:00Z","v":29786,"vw":54.267491},{"c":54,"h":54.27,"l":53.7107,"n":429,"o":54.11,"t":"2024-10-23T04:00:00Z","v":35059,"vw":54.015049},{"c":53.5375,"h":54.03,"l":53.22,"n":471,"o":54.03,"t":"2024-10-24T04:00:00Z","v":22757,"vw":53.539802},{"c":53.19,"h":53.7107,"l":53.1601,"n":387,"o":53.71,"t":"2024-10-25T04:00:00Z","v":27450,"vw":53.455045},{"c":53.74,"h":53.76,"l":53.39,"n":442,"o":53.39,"t":"2024-10-28T04:00:00Z","v":24996,"vw":53.657856},{"c":53.3709,"h":53.62,"l":53.3386,"n":352,"o":53.54,"t":"2024-10-29T04:00:00Z","v":15839,"vw":53.42774},{"c":53.57,"h":53.83,"l":53.35,"n":374,"o":53.35,"t":"2024-10-30T04:00:00Z","v":26996,"vw":53.614737},{"c":52.8,"h":53.37,"l":52.79,"n":492,"o":53.17,"t":"2024-10-31T04:00:00Z","v":37708,"vw":52.998228},{"c":52.77,"h":53.0511,"l":52.7289,"n":940,"o":52.97,"t":"2024-11-01T04:00:00Z","v":54193,"vw":52.899827},{"c":52.93,"h":53.26,"l":52.75,"n":427,"o":52.96,"t":"2024-11-04T05:00:00Z","v":25015,"vw":52.9374},{"c":53.18,"h":53.271,"l":52.79,"n":377,"o":52.79,"t":"2024-11-05T05:00:00Z","v":24911,"vw":53.17283},{"c":54.3613,"h":54.5799,"l":53.81,"n":577,"o":54.46,"t":"2024-11-06T05:00:00Z","v":58730,"vw":54.454392},{"c":54.49,"h":54.68,"l":54.38,"n":644,"o":54.44,"t":"2024-11-07T05:00:00Z","v":50213,"vw":54.597976},{"c":54.14,"h":54.35,"l":54.0407,"n":489,"o":54.24,"t":"2024-11-08T05:00:00Z","v":37105,"vw":54.159769},{"c":53.99,"h":54.29,"l":53.94,"n":462,"o":54.04,"t":"2024-11-11T05:00:00Z","v":32258,"vw":54.051477},{"c":53.12,"h":53.83,"l":53,"n":598,"o":53.83,"t":"2024-11-12T05:00:00Z","v":55226,"vw":53.285632},{"c":53.08,"h":53.2353,"l":53.005,"n":427,"o":53.01,"t":"2024-11-13T05:00:00Z","v":47611,"vw":53.149015},{"c":52.71,"h":53.17,"l":52.6091,"n":539,"o":53.17,"t":"2024-11-14T05:00:00Z","v":47983,"vw":52.845727},{"c":52.34,"h":52.78,"l":52.25,"n":485,"o":52.78,"t":"2024-11-15T05:00:00Z","v":28602,"vw":52.366804},{"c":52.75,"h":52.75,"l":52.34,"n":473,"o":52.34,"t":"2024-11-18T05:00:00Z","v":37246,"vw":52.636319},{"c":52.63,"h":52.65,"l":52.14,"n":460,"o":52.47,"t":"2024-11-19T05:00:00Z","v":46300,"vw":52.559177},{"c":52.96,"h":53,"l":52.5,"n":392,"o":52.69,"t":"2024-11-20T05:00:00Z","v":35615,"vw":52.724164},{"c":53.64,"h":53.6471,"l":53.0647,"n":440,"o":53.22,"t":"2024-11-21T05:00:00Z","v":26986,"vw":53.466548},{"c":54.01,"h":54.06,"l":53.7082,"n":589,"o":53.77,"t":"2024-11-22T05:00:00Z","v":52908,"vw":53.925761},{"c":54.61,"h":54.7127,"l":54.12,"n":396,"o":54.27,"t":"2024-11-25T05:00:00Z","v":28976,"vw":54.556687},{"c":54.22,"h":54.47,"l":53.96,"n":357,"o":54.47,"t":"2024-11-26T05:00:00Z","v":42442,"vw":54.126849},{"c":54.14,"h":54.67,"l":54.11,"n":351,"o":54.35,"t":"2024-11-27T05:00:00Z","v":23865,"vw":54.25032},{"c":54.4098,"h":54.46,"l":54.17,"n":278,"o":54.3,"t":"2024-11-29T05:00:00Z","v":18118,"vw":54.320404},{"c":54.35,"h":54.4,"l":54.02,"n":443,"o":54.4,"t":"2024-12-02T05:00:00Z","v":22623,"vw":54.185875},{"c":54.23,"h":54.54,"l":54.1098,"n":401,"o":54.54,"t":"2024-12-03T05:00:00Z","v":39852,"vw":54.207055},{"c":53.79,"h":54.14,"l":53.67,"n":585,"o":54.14,"t":"2024-12-04T05:00:00Z","v":108541,"vw":53.770879},{"c":53.16,"h":53.79,"l":52.95,"n":697,"o":53.79,"t":"2024-12-05T05:00:00Z","v":73775,"vw":53.177374},{"c":52.95,"h":53.25,"l":52.8701,"n":514,"o":53.2,"t":"2024-12-06T05:00:00Z","v":37761,"vw":53.029944},{"c":52.85,"h":53.5376,"l":52.83,"n":487,"o":53.42,"t":"2024-12-09T05:00:00Z","v":56470,"vw":53.107585},{"c":52.295,"h":52.85,"l":52.0752,"n":635,"o":52.85,"t":"2024-12-10T05:00:00Z","v":42513,"vw":52.470233},{"c":52.14,"h":52.33,"l":52.12,"n":566,"o":52.28,"t":"2024-12-11T05:00:00Z","v":53004,"vw":52.218169},{"c":51.76,"h":52.0899,"l":51.75,"n":544,"o":52,"t":"2024-12-12T05:00:00Z","v":63014,"vw":51.868357},{"c":51.28,"h":51.77,"l":51.1008,"n":730,"o":51.77,"t":"2024-12-13T05:00:00Z","v":53729,"vw":51.280782},{"c":50.79,"h":51.28,"l":50.79,"n":1028,"o":51.2,"t":"2024-12-16T05:00:00Z","v":109461,"vw":51.015241},{"c":50.45,"h":50.86,"l":50.405,"n":1201,"o":50.53,"t":"2024-12-17T05:00:00Z","v":167238,"vw":50.531038},{"c":48.88,"h":50.5261,"l":48.86,"n":911,"o":50.5,"t":"2024-12-18T05:00:00Z","v":63339,"vw":50.034959},{"c":48.36,"h":49.27,"l":48.355,"n":947,"o":49.04,"t":"2024-12-19T05:00:00Z","v":101539,"vw":48.586234},{"c":48.66,"h":48.93,"l":48,"n":825,"o":48,"t":"2024-12-20T05:00:00Z","v":91204,"vw":48.661028},{"c":48.65,"h":48.68,"l":48.22,"n":770,"o":48.62,"t":"2024-12-23T05:00:00Z","v":110956,"vw":48.496499},{"c":48.925,"h":48.925,"l":48.49,"n":340,"o":48.75,"t":"2024-12-24T05:00:00Z","v":29119,"vw":48.66567},{"c":48.85,"h":49.01,"l":48.63,"n":428,"o":48.73,"t":"2024-12-26T05:00:00Z","v":59443,"vw":48.906848},{"c":48.58,"h":49,"l":48.34,"n":546,"o":48.55,"t":"2024-12-27T05:00:00Z","v":43850,"vw":48.544686},{"c":47.92,"h":48.31,"l":47.705,"n":1117,"o":48.31,"t":"2024-12-30T05:00:00Z","v":109452,"vw":47.902286},{"c":48.19,"h":48.31,"l":47.93,"n":784,"o":48.04,"t":"2024-12-31T05:00:00Z","v":88748,"vw":48.12825},{"c":47.69,"h":48.514,"l":47.64,"n":1155,"o":48.29,"t":"2025-01-02T05:00:00Z","v":108058,"vw":48.073121},{"c":47.7055,"h":47.8597,"l":47.545,"n":748,"o":47.73,"t":"2025-01-03T05:00:00Z","v":43613,"vw":47.767631},{"c":48.01,"h":48.4399,"l":47.95,"n":971,"o":48.2,"t":"2025-01-06T05:00:00Z","v":88282,"vw":48.110465},{"c":47.93,"h":48.37,"l":47.645,"n":735,"o":48.02,"t":"2025-01-07T05:00:00Z","v":56413,"vw":48.030459},{"c":48.08,"h":48.09,"l":47.67,"n":822,"o":47.78,"t":"2025-01-08T05:00:00Z","v":77411,"vw":47.948816},{"c":47.6,"h":47.7892,"l":47.44,"n":836,"o":47.66,"t":"2025-01-10T05:00:00Z","v":50251,"vw":47.614515},{"c":48.54,"h":48.5519,"l":47.34,"n":526,"o":47.34,"t":"2025-01-13T05:00:00Z","v":34828,"vw":48.183027},{"c":49.16,"h":49.16,"l":48.74,"n":552,"o":48.74,"t":"2025-01-14T05:00:00Z","v":59546,"vw":49.005112},{"c":49.74,"h":49.8236,"l":49.4501,"n":469,"o":49.82,"t":"2025-01-15T05:00:00Z","v":63343,"vw":49.663867},{"c":50.11,"h":50.11,"l":49.68,"n":549,"o":49.89,"t":"2025-01-16T05:00:00Z","v":49784,"vw":49.915168},{"c":50.48,"h":50.74,"l":50.345,"n":764,"o":50.56,"t":"2025-01-17T05:00:00Z","v":71059,"vw":50.578836},{"c":51.0849,"h":51.2499,"l":50.97,"n":609,"o":50.97,"t":"2025-01-21T05:00:00Z","v":40368,"vw":51.095024},{"c":50.76,"h":51.09,"l":50.73,"n":582,"o":51.09,"t":"2025-01-22T05:00:00Z","v":28567,"vw":50.938587},{"c":50.94,"h":50.99,"l":50.47,"n":433,"o":50.73,"t":"2025-01-23T05:00:00Z","v":65850,"vw":50.878485},{"c":50.885,"h":51.1318,"l":50.79,"n":615,"o":51.08,"t":"2025-01-24T05:00:00Z","v":35078,"vw":50.941752},{"c":50.79,"h":50.79,"l":50.4295,"n":612,"o":50.57,"t":"2025-01-27T05:00:00Z","v":35868,"vw":50.587498},{"c":50.63,"h":50.83,"l":50.5148,"n":529,"o":50.7725,"t":"2025-01-28T05:00:00Z","v":61342,"vw":50.634051},{"c":50.62,"h":50.87,"l":50.4505,"n":563,"o":50.63,"t":"2025-01-29T05:00:00Z","v":51934,"vw":50.771037},{"c":51.05,"h":51.05,"l":50.62,"n":483,"o":50.67,"t":"2025-01-30T05:00:00Z","v":32785,"vw":50.829309},{"c":50.57,"h":51.0665,"l":50.39,"n":497,"o":50.87,"t":"2025-01-31T05:00:00Z","v":33242,"vw":50.668772},{"c":50.41,"h":50.58,"l":49.495,"n":697,"o":49.98,"t":"2025-02-03T05:00:00Z","v":86702,"vw":50.316516},{"c":50.68,"h":50.82,"l":50.5324,"n":551,"o":50.58,"t":"2025-02-04T05:00:00Z","v":89319,"vw":50.652951},{"c":50.78,"h":50.9699,"l":50.4501,"n":689,"o":50.59,"t":"2025-02-05T05:00:00Z","v":27481,"vw":50.755157},{"c":51.08,"h":51.16,"l":50.6653,"n":378,"o":50.89,"t":"2025-02-06T05:00:00Z","v":42222,"vw":50.942602},{"c":50.41,"h":50.9499,"l":50.348,"n":637,"o":50.91,"t":"2025-02-07T05:00:00Z","v":45413,"vw":50.499964},{"c":50.69,"h":50.75,"l":50.4,"n":556,"o":50.75,"t":"2025-02-10T05:00:00Z","v":77715,"vw":50.632959},{"c":50.87,"h":51.1719,"l":50.815,"n":610,"o":50.83,"t":"2025-02-11T05:00:00Z","v":41706,"vw":50.929909},{"c":50.52,"h":50.7599,"l":50.04,"n":523,"o":50.13,"t":"2025-02-12T05:00:00Z","v":51809,"vw":50.505332},{"c":51.37,"h":51.4,"l":50.77,"n":381,"o":50.79,"t":"2025-02-13T05:00:00Z","v":28636,"vw":51.046836},{"c":51.2701,"h":51.75,"l":51.265,"n":531,"o":51.47,"t":"2025-02-14T05:00:00Z","v":47031,"vw":51.428118},{"c":51.905,"h":51.905,"l":51.151,"n":500,"o":51.33,"t":"2025-02-18T05:00:00Z","v":30059,"vw":51.624493},{"c":51.27,"h":51.41,"l":51.1,"n":524,"o":51.41,"t":"2025-02-19T05:00:00Z","v":36304,"vw":51.239949},{"c":51.03,"h":51.19,"l":50.75,"n":444,"o":51.07,"t":"2025-02-20T05:00:00Z","v":25607,"vw":50.929944},{"c":50.04,"h":51.25,"l":49.97,"n":602,"o":51.25,"t":"2025-02-21T05:00:00Z","v":27947,"vw":50.362417},{"c":49.9905,"h":50.29,"l":49.77,"n":383,"o":50.2,"t":"2025-02-24T05:00:00Z","v":25565,"vw":50.04379},{"c":50.31,"h":50.5,"l":49.98,"n":514,"o":50.19,"t":"2025-02-25T05:00:00Z","v":32317,"vw":50.292902},{"c":50.35,"h":50.8,"l":50.25,"n":371,"o":50.42,"t":"2025-02-26T05:00:00Z","v":31121,"vw":50.447751},{"c":49.93,"h":50.5497,"l":49.9,"n":343,"o":50.34,"t":"2025-02-27T05:00:00Z","v":20717,"vw":50.287631},{"c":50.37,"h":50.39,"l":49.81,"n":507,"o":49.96,"t":"2025-02-28T05:00:00Z","v":43863,"vw":50.030751},{"c":49.35,"h":50.935,"l":49.21,"n":674,"o":50.73,"t":"2025-03-03T05:00:00Z","v":35498,"vw":49.950469},{"c":48.53,"h":49.3193,"l":48.3301,"n":768,"o":49.08,"t":"2025-03-04T05:00:00Z","v":40926,"vw":48.759358},{"c":49.91,"h":50.02,"l":48.89,"n":468,"o":48.89,"t":"2025-03-05T05:00:00Z","v":31473,"vw":49.644739},{"c":49.57,"h":49.99,"l":49.37,"n":448,"o":49.53,"t":"2025-03-06T05:00:00Z","v":37089,"vw":49.701689},{"c":49.62,"h":49.78,"l":48.98,"n":487,"o":49.39,"t":"2025-03-07T05:00:00Z","v":69341,"vw":49.385533},{"c":48.53,"h":49.28,"l":48.231,"n":753,"o":48.98,"t":"2025-03-10T04:00:00Z","v":143936,"vw":48.883066},{"c":48.3,"h":48.772,"l":47.98,"n":760,"o":48.59,"t":"2025-03-11T04:00:00Z","v":123293,"vw":48.341044},{"c":48.17,"h":48.55,"l":48.0546,"n":641,"o":48.51,"t":"2025-03-12T04:00:00Z","v":80126,"vw":48.360313},{"c":47.94,"h":48.6187,"l":47.67,"n":828,"o":48.26,"t":"2025-03-13T04:00:00Z","v":35476,"vw":48.007503},{"c":48.74,"h":48.77,"l":48.2219,"n":488,"o":48.37,"t":"2025-03-14T04:00:00Z","v":35404,"vw":48.609564},{"c":49.27,"h":49.435,"l":48.8,"n":461,"o":48.8,"t":"2025-03-17T04:00:00Z","v":19498,"vw":49.195807},{"c":49.16,"h":49.29,"l":48.977,"n":456,"o":49.29,"t":"2025-03-18T04:00:00Z","v":31691,"vw":49.159657},{"c":49.45,"h":49.5393,"l":48.87,"n":329,"o":49.06,"t":"2025-03-19T04:00:00Z","v":38948,"vw":49.179821},{"c":49.05,"h":49.5,"l":49.04,"n":437,"o":49.0575,"t":"2025-03-20T04:00:00Z","v":23461,"vw":49.212185},{"c":48.25,"h":48.3,"l":47.7,"n":601,"o":48.28,"t":"2025-03-21T04:00:00Z","v":25342,"vw":48.055476},{"c":48.99,"h":49.09,"l":48.66,"n":625,"o":48.66,"t":"2025-03-24T04:00:00Z","v":48879,"vw":48.996121},{"c":49.04,"h":49.18,"l":48.83,"n":429,"o":49.07,"t":"2025-03-25T04:00:00Z","v":62440,"vw":49.0891},{"c":49.02,"h":49.28,"l":48.83,"n":415,"o":49.04,"t":"2025-03-26T04:00:00Z","v":26006,"vw":49.083351},{"c":48.93,"h":49.0676,"l":48.57,"n":349,"o":48.85,"t":"2025-03-27T04:00:00Z","v":36186,"vw":48.8579},{"c":47.95,"h":49.01,"l":47.9205,"n":549,"o":49.01,"t":"2025-03-28T04:00:00Z","v":25634,"vw":48.190162},{"c":48.32,"h":48.58,"l":47.24,"n":810,"o":47.57,"t":"2025-03-31T04:00:00Z","v":582704,"vw":47.94464},{"c":48.501,"h":48.55,"l":47.84,"n":439,"o":48.15,"t":"2025-04-01T04:00:00Z","v":1326384,"vw":48.282468},{"c":48.98,"h":49,"l":48.2,"n":589,"o":48.2,"t":"2025-04-02T04:00:00Z","v":67825,"vw":48.735403},{"c":46.73,"h":47.6,"l":46.68,"n":894,"o":47.54,"t":"2025-04-03T04:00:00Z","v":93765,"vw":47.113036},{"c":43.86,"h":45.3827,"l":43.67,"n":1357,"o":45.38,"t":"2025-04-04T04:00:00Z","v":82463,"vw":44.320149},{"c":43.25,"h":45,"l":41.865,"n":1053,"o":42.67,"t":"2025-04-07T04:00:00Z","v":151244,"vw":43.122303},{"c":42.02,"h":44.27,"l":41.39,"n":1087,"o":44.27,"t":"2025-04-08T04:00:00Z","v":85983,"vw":42.845778},{"c":45.75,"h":45.94,"l":41.7,"n":810,"o":41.7,"t":"2025-04-09T04:00:00Z","v":65151,"vw":43.855656},{"c":44.25,"h":44.97,"l":43.205,"n":551,"o":44.97,"t":"2025-04-10T04:00:00Z","v":45074,"vw":44.097797},{"c":45.47,"h":45.67,"l":44.11,"n":531,"o":44.3,"t":"2025-04-11T04:00:00Z","v":47841,"vw":45.221913},{"c":46.01,"h":46.18,"l":45.4807,"n":585,"o":45.89,"t":"2025-04-14T04:00:00Z","v":35349,"vw":45.88614},{"c":45.69,"h":46.18,"l":45.66,"n":638,"o":45.83,"t":"2025-04-15T04:00:00Z","v":65390,"vw":45.967726},{"c":45.39,"h":46.02,"l":45.04,"n":636,"o":45.81,"t":"2025-04-16T04:00:00Z","v":55281,"vw":45.64142},{"c":45.64,"h":45.92,"l":45.39,"n":514,"o":45.39,"t":"2025-04-17T04:00:00Z","v":84167,"vw":45.770914},{"c":44.82,"h":45.5517,"l":44.45,"n":768,"o":45.47,"t":"2025-04-21T04:00:00Z","v":122072,"vw":44.746445},{"c":45.92,"h":46.05,"l":45.24,"n":600,"o":45.24,"t":"2025-04-22T04:00:00Z","v":44493,"vw":45.79085},{"c":46.11,"h":47.19,"l":45.96,"n":751,"o":46.61,"t":"2025-04-23T04:00:00Z","v":85812,"vw":46.438533},{"c":47.15,"h":47.23,"l":46.1,"n":449,"o":46.15,"t":"2025-04-24T04:00:00Z","v":28990,"vw":46.882268},{"c":46.8495,"h":46.968,"l":46.5677,"n":405,"o":46.77,"t":"2025-04-25T04:00:00Z","v":19800,"vw":46.734802},{"c":46.97,"h":47.22,"l":46.55,"n":587,"o":46.84,"t":"2025-04-28T04:00:00Z","v":44110,"vw":46.92933},{"c":47.35,"h":47.54,"l":46.86,"n":487,"o":47.18,"t":"2025-04-29T04:00:00Z","v":23319,"vw":47.323842},{"c":47.53,"h":47.668,"l":46.54,"n":438,"o":46.75,"t":"2025-04-30T04:00:00Z","v":29352,"vw":47.142766},{"c":47.39,"h":47.685,"l":46.99,"n":545,"o":47.13,"t":"2025-05-01T04:00:00Z","v":23727,"vw":47.459206},{"c":48.16,"h":48.3665,"l":47.83,"n":450,"o":47.99,"t":"2025-05-02T04:00:00Z","v":24647,"vw":48.099074},{"c":47.89,"h":48.15,"l":47.7718,"n":385,"o":48,"t":"2025-05-05T04:00:00Z","v":22928,"vw":48.050245},{"c":47.49,"h":47.79,"l":47.42,"n":408,"o":47.58,"t":"2025-05-06T04:00:00Z","v":17818,"vw":47.608314},{"c":47.19,"h":47.576,"l":47.0301,"n":423,"o":47.46,"t":"2025-05-07T04:00:00Z","v":22067,"vw":47.289561},{"c":47.79,"h":48.2447,"l":47.38,"n":454,"o":47.38,"t":"2025-05-08T04:00:00Z","v":37099,"vw":47.937207},{"c":47.94,"h":47.9821,"l":47.685,"n":365,"o":47.78,"t":"2025-05-09T04:00:00Z","v":30279,"vw":47.843745},{"c":48.99,"h":49.4993,"l":48.78,"n":514,"o":49.15,"t":"2025-05-12T04:00:00Z","v":36365,"vw":49.031832},{"c":48.8,"h":49.18,"l":48.8,"n":362,"o":49.06,"t":"2025-05-13T04:00:00Z","v":25102,"vw":48.988023},{"c":48.35,"h":48.52,"l":48.1974,"n":370,"o":48.52,"t":"2025-05-14T04:00:00Z","v":30566,"vw":48.364752},{"c":48.82,"h":48.82,"l":48.15,"n":719,"o":48.15,"t":"2025-05-15T04:00:00Z","v":91434,"vw":48.635002},{"c":49.3,"h":49.3,"l":48.58,"n":331,"o":48.74,"t":"2025-05-16T04:00:00Z","v":18510,"vw":48.996773},{"c":49.44,"h":49.44,"l":48.88,"n":442,"o":48.88,"t":"2025-05-19T04:00:00Z","v":17508,"vw":49.277366},{"c":49.28,"h":49.3716,"l":49.11,"n":301,"o":49.36,"t":"2025-05-20T04:00:00Z","v":14667,"vw":49.253832},{"c":48.58,"h":49.115,"l":48.545,"n":529,"o":48.84,"t":"2025-05-21T04:00:00Z","v":23689,"vw":48.780174},{"c":48.54,"h":48.755,"l":48.237,"n":294,"o":48.5,"t":"2025-05-22T04:00:00Z","v":18200,"vw":48.485748},{"c":48.54,"h":48.6738,"l":48.08,"n":340,"o":48.08,"t":"2025-05-23T04:00:00Z","v":19174,"vw":48.444248},{"c":49.44,"h":49.44,"l":48.84,"n":483,"o":48.84,"t":"2025-05-27T04:00:00Z","v":20703,"vw":49.306527},{"c":48.73,"h":49.3,"l":48.69,"n":415,"o":49.3,"t":"2025-05-28T04:00:00Z","v":19861,"vw":49.038235},{"c":48.88,"h":49.01,"l":48.4599,"n":353,"o":49.01,"t":"2025-05-29T04:00:00Z","v":18219,"vw":48.769433},{"c":48.86,"h":48.8901,"l":48.33,"n":380,"o":48.78,"t":"2025-05-30T04:00:00Z","v":25523,"vw":48.637328},{"c":49.08,"h":49.08,"l":48.7628,"n":453,"o":49.01,"t":"2025-06-02T04:00:00Z","v":22162,"vw":48.935917},{"c":49.63,"h":49.63,"l":48.7101,"n":362,"o":48.89,"t":"2025-06-03T04:00:00Z","v":28952,"vw":49.433492},{"c":49.79,"h":49.99,"l":49.64,"n":330,"o":49.64,"t":"2025-06-04T04:00:00Z","v":24809,"vw":49.873973},{"c":49.63,"h":50,"l":49.55,"n":361,"o":49.93,"t":"2025-06-05T04:00:00Z","v":40019,"vw":49.766595},{"c":49.77,"h":50.1486,"l":49.7001,"n":290,"o":49.93,"t":"2025-06-06T04:00:00Z","v":15440,"vw":49.819464},{"c":50.11,"h":50.42,"l":49.86,"n":351,"o":49.86,"t":"2025-06-09T04:00:00Z","v":16903,"vw":50.218233},{"c":50.3615,"h":50.4116,"l":50.17,"n":294,"o":50.17,"t":"2025-06-10T04:00:00Z","v":15958,"vw":50.306398},{"c":49.833,"h":50.35,"l":49.7059,"n":352,"o":50.35,"t":"2025-06-11T04:00:00Z","v":44711,"vw":49.827532},{"c":50.05,"h":50.1038,"l":49.4392,"n":279,"o":49.72,"t":"2025-06-12T04:00:00Z","v":25448,"vw":49.947219},{"c":49.35,"h":49.9734,"l":49.26,"n":350,"o":49.47,"t":"2025-06-13T04:00:00Z","v":12840,"vw":49.567622},{"c":49.8,"h":50.01,"l":49.63,"n":314,"o":49.63,"t":"2025-06-16T04:00:00Z","v":21548,"vw":49.789707},{"c":49.35,"h":49.6649,"l":49.29,"n":355,"o":49.59,"t":"2025-06-17T04:00:00Z","v":21886,"vw":49.452381},{"c":49.23,"h":49.5899,"l":49.17,"n":446,"o":49.44,"t":"2025-06-18T04:00:00Z","v":96397,"vw":49.320138},{"c":48.66,"h":49.11,"l":48.6,"n":526,"o":49.11,"t":"2025-06-20T04:00:00Z","v":27310,"vw":48.813043},{"c":49.34,"h":49.37,"l":48.5005,"n":736,"o":48.76,"t":"2025-06-23T04:00:00Z","v":48742,"vw":48.952306},{"c":49.72,"h":49.77,"l":49.375,"n":513,"o":49.51,"t":"2025-06-24T04:00:00Z","v":29558,"vw":49.650335},{"c":49.26,"h":49.58,"l":49.26,"n":452,"o":49.56,"t":"2025-06-25T04:00:00Z","v":26678,"vw":49.376566},{"c":49.85,"h":49.92,"l":49.56,"n":272,"o":49.56,"t":"2025-06-26T04:00:00Z","v":22594,"vw":49.848354},{"c":49.87,"h":50.07,"l":49.6208,"n":342,"o":49.76,"t":"2025-06-27T04:00:00Z","v":26315,"vw":49.86732},{"c":49.87,"h":49.9705,"l":49.7194,"n":830,"o":49.8,"t":"2025-06-30T04:00:00Z","v":179323,"vw":49.899252},{"c":50.99,"h":51.17,"l":49.84,"n":1016,"o":49.84,"t":"2025-07-01T04:00:00Z","v":328811,"vw":50.975457},{"c":51.79,"h":51.79,"l":51.28,"n":615,"o":51.28,"t":"2025-07-02T04:00:00Z","v":52913,"vw":51.488618},{"c":51.84,"h":51.945,"l":51.67,"n":402,"o":51.91,"t":"2025-07-03T04:00:00Z","v":21729,"vw":51.841698},{"c":51.26,"h":51.66,"l":50.99,"n":456,"o":51.5,"t":"2025-07-07T04:00:00Z","v":15058,"vw":51.370957},{"c":51.53,"h":51.7133,"l":51.25,"n":331,"o":51.25,"t":"2025-07-08T04:00:00Z","v":12329,"vw":51.529333},{"c":51.83,"h":51.83,"l":51.32,"n":304,"o":51.73,"t":"2025-07-09T04:00:00Z","v":12038,"vw":51.593102},{"c":52.19,"h":52.44,"l":51.92,"n":472,"o":51.92,"t":"2025-07-10T04:00:00Z","v":21394,"vw":52.245985},{"c":51.7786,"h":51.8799,"l":51.451,"n":350,"o":51.76,"t":"2025-07-11T04:00:00Z","v":11840,"vw":51.71183},{"c":51.5632,"h":51.7176,"l":51.44,"n":386,"o":51.65,"t":"2025-07-14T04:00:00Z","v":26189,"vw":51.533307},{"c":50.616,"h":51.64,"l":50.616,"n":615,"o":51.64,"t":"2025-07-15T04:00:00Z","v":23465,"vw":50.90682},{"c":50.68,"h":50.76,"l":50.16,"n":680,"o":50.76,"t":"2025-07-16T04:00:00Z","v":51484,"vw":50.452659},{"c":51.075,"h":51.1,"l":50.44,"n":394,"o":50.44,"t":"2025-07-17T04:00:00Z","v":22151,"vw":50.886733},{"c":51.196,"h":51.196,"l":50.98,"n":408,"o":51.19,"t":"2025-07-18T04:00:00Z","v":15580,"vw":51.072004},{"c":51.44,"h":51.9399,"l":51.44,"n":525,"o":51.52,"t":"2025-07-21T04:00:00Z","v":48548,"vw":51.791851},{"c":52.1629,"h":52.1635,"l":51.48,"n":400,"o":51.48,"t":"2025-07-22T04:00:00Z","v":20626,"vw":51.892172},{"c":52.31,"h":52.5149,"l":52.23,"n":384,"o":52.39,"t":"2025-07-23T04:00:00Z","v":23192,"vw":52.382673},{"c":51.79,"h":52.1401,"l":51.68,"n":452,"o":51.85,"t":"2025-07-24T04:00:00Z","v":31159,"vw":51.851437},{"c":52.39,"h":52.43,"l":51.81,"n":331,"o":51.81,"t":"2025-07-25T04:00:00Z","v":13415,"vw":52.110265},{"c":51.65,"h":52.3,"l":51.53,"n":531,"o":52.3,"t":"2025-07-28T04:00:00Z","v":28962,"vw":51.800067},{"c":51.41,"h":51.71,"l":51.22,"n":480,"o":51.71,"t":"2025-07-29T04:00:00Z","v":29421,"vw":51.392766},{"c":50.43,"h":51.38,"l":50.2414,"n":509,"o":51.38,"t":"2025-07-30T04:00:00Z","v":26205,"vw":50.798935},{"c":49.9,"h":50.35,"l":49.8667,"n":488,"o":50.11,"t":"2025-07-31T04:00:00Z","v":25167,"vw":50.04567},{"c":49.476,"h":49.65,"l":49.02,"n":564,"o":49.65,"t":"2025-08-01T04:00:00Z","v":24914,"vw":49.36796},{"c":50.1883,"h":50.2059,"l":49.63,"n":479,"o":49.63,"t":"2025-08-04T04:00:00Z","v":26144,"vw":50.0293},{"c":50.6778,"h":50.69,"l":50.17,"n":398,"o":50.28,"t":"2025-08-05T04:00:00Z","v":33119,"vw":50.556862},{"c":50.296,"h":50.63,"l":50.28,"n":406,"o":50.6,"t":"2025-08-06T04:00:00Z","v":31224,"vw":50.414677},{"c":50.8156,"h":51.07,"l":50.52,"n":350,"o":50.88,"t":"2025-08-07T04:00:00Z","v":21449,"vw":50.844995},{"c":51.2,"h":51.3299,"l":50.95,"n":428,"o":50.95,"t":"2025-08-08T04:00:00Z","v":27309,"vw":51.199719},{"c":50.9749,"h":51.2,"l":50.7228,"n":410,"o":51.2,"t":"2025-08-11T04:00:00Z","v":29788,"vw":50.94819},{"c":51.81,"h":51.81,"l":51.105,"n":403,"o":51.11,"t":"2025-08-12T04:00:00Z","v":32331,"vw":51.546554},{"c":52.73,"h":52.73,"l":51.98,"n":355,"o":52,"t":"2025-08-13T04:00:00Z","v":31633,"vw":52.299713},{"c":52.19,"h":52.36,"l":51.831,"n":442,"o":52.13,"t":"2025-08-14T04:00:00Z","v":32825,"vw":52.093667},{"c":52.1,"h":52.38,"l":52.07,"n":333,"o":52.38,"t":"2025-08-15T04:00:00Z","v":39998,"vw":52.153574},{"c":51.8733,"h":52.055,"l":51.8,"n":560,"o":52,"t":"2025-08-18T04:00:00Z","v":19589,"vw":51.921199},{"c":52.08,"h":52.39,"l":51.87,"n":334,"o":51.87,"t":"2025-08-19T04:00:00Z","v":18943,"vw":52.121617},{"c":52.06,"h":52.2948,"l":51.94,"n":286,"o":52.19,"t":"2025-08-20T04:00:00Z","v":14092,"vw":52.103126},{"c":52.2312,"h":52.3,"l":52,"n":312,"o":52,"t":"2025-08-21T04:00:00Z","v":17249,"vw":52.158332},{"c":53.26,"h":53.48,"l":52.485,"n":459,"o":52.5,"t":"2025-08-22T04:00:00Z","v":19691,"vw":53.220534},{"c":52.966,"h":53.2109,"l":52.9,"n":367,"o":53.04,"t":"2025-08-25T04:00:00Z","v":13784,"vw":53.02269},{"c":53.21,"h":53.21,"l":52.8672,"n":388,"o":53,"t":"2025-08-26T04:00:00Z","v":16307,"vw":53.118716},{"c":53.23,"h":53.313,"l":52.9218,"n":397,"o":53.07,"t":"2025-08-27T04:00:00Z","v":21747,"vw":53.163523},{"c":53.27,"h":53.34,"l":52.95,"n":331,"o":53.34,"t":"2025-08-28T04:00:00Z","v":17734,"vw":53.16032},{"c":53.2807,"h":53.37,"l":53.201,"n":448,"o":53.2713,"t":"2025-08-29T04:00:00Z","v":36171,"vw":53.317625},{"c":52.8973,"h":52.9,"l":52.613,"n":520,"o":52.88,"t":"2025-09-02T04:00:00Z","v":19755,"vw":52.791791},{"c":52.56,"h":52.89,"l":52.45,"n":1097,"o":52.85,"t":"2025-09-03T04:00:00Z","v":36189,"vw":52.589857},{"c":52.81,"h":52.81,"l":52.2333,"n":453,"o":52.53,"t":"2025-09-04T04:00:00Z","v":26843,"vw":52.641855},{"c":53.19,"h":53.53,"l":52.9078,"n":373,"o":53.4376,"t":"2025-09-05T04:00:00Z","v":74559,"vw":53.186904},{"c":53.36,"h":53.36,"l":52.8201,"n":532,"o":53.2,"t":"2025-09-08T04:00:00Z","v":27585,"vw":53.11259},{"c":52.53,"h":53.3,"l":52.3802,"n":508,"o":53.3,"t":"2025-09-09T04:00:00Z","v":28671,"vw":52.540079},{"c":52.65,"h":52.9,"l":52.48,"n":435,"o":52.48,"t":"2025-09-10T04:00:00Z","v":21462,"vw":52.663097},{"c":53.78,"h":53.8399,"l":52.59,"n":539,"o":52.59,"t":"2025-09-11T04:00:00Z","v":28246,"vw":53.474338},{"c":53.29,"h":53.646,"l":53.2448,"n":460,"o":53.54,"t":"2025-09-12T04:00:00Z","v":18407,"vw":53.39132},{"c":53.05,"h":53.3799,"l":52.977,"n":447,"o":53.28,"t":"2025-09-15T04:00:00Z","v":16220,"vw":53.200261},{"c":52.72,"h":53.23,"l":52.65,"n":376,"o":53.07,"t":"2025-09-16T04:00:00Z","v":18671,"vw":52.78458},{"c":52.7802,"h":53.65,"l":52.6634,"n":373,"o":52.76,"t":"2025-09-17T04:00:00Z","v":35512,"vw":52.878615},{"c":52.91,"h":53.04,"l":52.5016,"n":544,"o":52.66,"t":"2025-09-18T04:00:00Z","v":91755,"vw":52.929309},{"c":52.7619,"h":52.84,"l":52.6384,"n":307,"o":52.64,"t":"2025-09-19T04:00:00Z","v":13674,"vw":52.715352},{"c":52.73,"h":52.8495,"l":52.445,"n":490,"o":52.77,"t":"2025-09-22T04:00:00Z","v":19442,"vw":52.648499},{"c":52.51,"h":53.21,"l":52.49,"n":333,"o":52.74,"t":"2025-09-23T04:00:00Z","v":15304,"vw":52.803807},{"c":51.75,"h":52.4539,"l":51.75,"n":458,"o":52.45,"t":"2025-09-24T04:00:00Z","v":20927,"vw":52.024404},{"c":51.23,"h":51.6,"l":51.1601,"n":438,"o":51.49,"t":"2025-09-25T04:00:00Z","v":22920,"vw":51.397607},{"c":51.8357,"h":51.9,"l":51.38,"n":299,"o":51.38,"t":"2025-09-26T04:00:00Z","v":11558,"vw":51.727033},{"c":51.99,"h":52.19,"l":51.75,"n":362,"o":52.19,"t":"2025-09-29T04:00:00Z","v":20568,"vw":51.948273},{"c":52.43,"h":52.466,"l":51.99,"n":335,"o":52,"t":"2025-09-30T04:00:00Z","v":16046,"vw":52.244569},{"c":52.04,"h":52.24,"l":51.93,"n":396,"o":52.24,"t":"2025-10-01T04:00:00Z","v":20177,"vw":52.059422},{"c":52.5092,"h":52.51,"l":52.01,"n":295,"o":52.01,"t":"2025-10-02T04:00:00Z","v":13926,"vw":52.296983},{"c":52.5929,"h":52.8443,"l":52.51,"n":374,"o":52.64,"t":"2025-10-03T04:00:00Z","v":19413,"vw":52.700526},{"c":52.6038,"h":52.898,"l":52.5901,"n":383,"o":52.65,"t":"2025-10-06T04:00:00Z","v":19831,"vw":52.680523},{"c":52.29,"h":52.8485,"l":52.2079,"n":593,"o":52.69,"t":"2025-10-07T04:00:00Z","v":46622,"vw":52.559422},{"c":52.7387,"h":52.8348,"l":52.46,"n":359,"o":52.55,"t":"2025-10-08T04:00:00Z","v":17314,"vw":52.709567},{"c":51.92,"h":53,"l":51.8,"n":406,"o":53,"t":"2025-10-09T04:00:00Z","v":16976,"vw":52.095326},{"c":50.99,"h":52.1101,"l":50.99,"n":512,"o":51.97,"t":"2025-10-10T04:00:00Z","v":16583,"vw":51.498266},{"c":51.94,"h":52.24,"l":51.68,"n":435,"o":51.72,"t":"2025-10-13T04:00:00Z","v":20801,"vw":51.983276},{"c":52.4412,"h":52.6465,"l":51.51,"n":408,"o":51.51,"t":"2025-10-14T04:00:00Z","v":14772,"vw":52.249102},{"c":52.22,"h":52.8464,"l":52.055,"n":382,"o":52.61,"t":"2025-10-15T04:00:00Z","v":14908,"vw":52.434643},{"c":51.886,"h":52.45,"l":51.74,"n":379,"o":52.45,"t":"2025-10-16T04:00:00Z","v":23028,"vw":52.041347},{"c":51.64,"h":51.9,"l":51.33,"n":383,"o":51.75,"t":"2025-10-17T04:00:00Z","v":22773,"vw":51.574787},{"c":52.35,"h":52.37,"l":52.1105,"n":424,"o":52.17,"t":"2025-10-20T04:00:00Z","v":116669,"vw":52.15895},{"c":51.86,"h":52,"l":51.5608,"n":464,"o":51.74,"t":"2025-10-21T04:00:00Z","v":25661,"vw":51.844933},{"c":51.57,"h":51.85,"l":51.38,"n":431,"o":51.64,"t":"2025-10-22T04:00:00Z","v":30010,"vw":51.653135},{"c":52.09,"h":52.21,"l":51.8375,"n":394,"o":52,"t":"2025-10-23T04:00:00Z","v":25930,"vw":52.054621},{"c":51.94,"h":52.2799,"l":51.89,"n":368,"o":52.03,"t":"2025-10-24T04:00:00Z","v":21270,"vw":52.114694},{"c":51.7445,"h":52.0125,"l":51.58,"n":526,"o":51.89,"t":"2025-10-27T04:00:00Z","v":23463,"vw":51.787303},{"c":51.79,"h":52,"l":51.74,"n":359,"o":51.74,"t":"2025-10-28T04:00:00Z","v":33722,"vw":51.822955},{"c":50.82,"h":51.8,"l":50.71,"n":499,"o":51.8,"t":"2025-10-29T04:00:00Z","v":23582,"vw":51.295708},{"c":50.27,"h":50.68,"l":50.22,"n":504,"o":50.47,"t":"2025-10-30T04:00:00Z","v":31175,"vw":50.483603},{"c":49.98,"h":50.16,"l":49.6055,"n":552,"o":49.98,"t":"2025-10-31T04:00:00Z","v":36406,"vw":49.969909},{"c":49.55,"h":49.91,"l":49.1695,"n":791,"o":49.91,"t":"2025-11-03T05:00:00Z","v":77761,"vw":49.467947},{"c":49.2,"h":49.4195,"l":48.97,"n":591,"o":49.05,"t":"2025-11-04T05:00:00Z","v":90104,"vw":49.269885},{"c":49.45,"h":49.64,"l":49.275,"n":562,"o":49.49,"t":"2025-11-05T05:00:00Z","v":35781,"vw":49.446163},{"c":49.21,"h":49.81,"l":49.19,"n":576,"o":49.46,"t":"2025-11-06T05:00:00Z","v":48118,"vw":49.443844},{"c":49.7804,"h":49.865,"l":49.16,"n":519,"o":49.16,"t":"2025-11-07T05:00:00Z","v":46471,"vw":49.517389},{"c":50.38,"h":50.4899,"l":49.8655,"n":478,"o":50.16,"t":"2025-11-10T05:00:00Z","v":34488,"vw":50.255027},{"c":50.71,"h":50.82,"l":50.5045,"n":360,"o":50.63,"t":"2025-11-11T05:00:00Z","v":19917,"vw":50.690304},{"c":51.13,"h":51.4,"l":50.8,"n":471,"o":50.8,"t":"2025-11-12T05:00:00Z","v":29549,"vw":51.231924},{"c":50.7059,"h":51.22,"l":50.67,"n":405,"o":51.1,"t":"2025-11-13T05:00:00Z","v":21171,"vw":50.98216},{"c":50.114,"h":50.505,"l":50.07,"n":380,"o":50.15,"t":"2025-11-14T05:00:00Z","v":15792,"vw":50.236531},{"c":49.33,"h":50.1,"l":49.262,"n":637,"o":49.92,"t":"2025-11-17T05:00:00Z","v":31942,"vw":49.741034},{"c":49.35,"h":49.6346,"l":49.072,"n":437,"o":49.27,"t":"2025-11-18T05:00:00Z","v":24856,"vw":49.422641},{"c":49.54,"h":49.81,"l":49.27,"n":472,"o":49.74,"t":"2025-11-19T05:00:00Z","v":38898,"vw":49.511433},{"c":48.779,"h":50.07,"l":48.7635,"n":572,"o":49.77,"t":"2025-11-20T05:00:00Z","v":28051,"vw":49.376405},{"c":49.81,"h":50.11,"l":48.87,"n":482,"o":48.96,"t":"2025-11-21T05:00:00Z","v":156514,"vw":49.822144},{"c":50.15,"h":50.15,"l":49.72,"n":328,"o":49.72,"t":"2025-11-24T05:00:00Z","v":19765,"vw":50.052636},{"c":50.97,"h":51.05,"l":50.37,"n":404,"o":50.37,"t":"2025-11-25T05:00:00Z","v":46513,"vw":50.861617},{"c":51.66,"h":51.8,"l":51.0715,"n":471,"o":51.08,"t":"2025-11-26T05:00:00Z","v":38793,"vw":51.584967},{"c":52,"h":52.16,"l":51.7965,"n":281,"o":51.81,"t":"2025-11-28T05:00:00Z","v":9946,"vw":51.999665},{"c":51.91,"h":52.305,"l":51.86,"n":616,"o":51.86,"t":"2025-12-01T05:00:00Z","v":42545,"vw":52.079317},{"c":51.507,"h":52.02,"l":51.22,"n":562,"o":52.02,"t":"2025-12-02T05:00:00Z","v":44986,"vw":51.482553},{"c":51.96,"h":52.05,"l":51.68,"n":378,"o":51.68,"t":"2025-12-03T05:00:00Z","v":36604,"vw":51.964763},{"c":51.75,"h":51.86,"l":51.6113,"n":358,"o":51.76,"t":"2025-12-04T05:00:00Z","v":24195,"vw":51.716467},{"c":51.595,"h":52.1972,"l":51.595,"n":403,"o":51.75,"t":"2025-12-05T05:00:00Z","v":28103,"vw":51.84824},{"c":50.93,"h":51.69,"l":50.91,"n":570,"o":51.69,"t":"2025-12-08T05:00:00Z","v":33674,"vw":51.260323},{"c":50.92,"h":51.28,"l":50.85,"n":440,"o":50.85,"t":"2025-12-09T05:00:00Z","v":30536,"vw":51.105089},{"c":51.85,"h":51.9371,"l":50.83,"n":426,"o":50.83,"t":"2025-12-10T05:00:00Z","v":23694,"vw":51.191701},{"c":53.08,"h":53.13,"l":52,"n":446,"o":52,"t":"2025-12-11T05:00:00Z","v":25078,"vw":52.904378},{"c":53.04,"h":53.504,"l":52.8303,"n":363,"o":53.38,"t":"2025-12-12T05:00:00Z","v":21766,"vw":53.12103},{"c":53.01,"h":53.4,"l":52.775,"n":429,"o":53.4,"t":"2025-12-15T05:00:00Z","v":26142,"vw":53.045781},{"c":52.89,"h":53.115,"l":52.628,"n":518,"o":52.97,"t":"2025-12-16T05:00:00Z","v":28927,"vw":52.849795},{"c":52.99,"h":53.269,"l":52.77,"n":479,"o":52.96,"t":"2025-12-17T05:00:00Z","v":28467,"vw":52.974492},{"c":53.06,"h":53.6,"l":53.06,"n":542,"o":53.18,"t":"2025-12-18T05:00:00Z","v":40170,"vw":53.297978},{"c":53.07,"h":53.31,"l":52.85,"n":424,"o":52.85,"t":"2025-12-19T05:00:00Z","v":101827,"vw":53.213482},{"c":53.77,"h":53.86,"l":53.4601,"n":659,"o":53.47,"t":"2025-12-22T05:00:00Z","v":49350,"vw":53.715082},{"c":53.84,"h":53.8999,"l":53.62,"n":522,"o":53.82,"t":"2025-12-23T05:00:00Z","v":32824,"vw":53.750649},{"c":53.89,"h":53.9432,"l":53.66,"n":395,"o":53.77,"t":"2025-12-24T05:00:00Z","v":16497,"vw":53.767402},{"c":54.18,"h":54.2,"l":53.97,"n":588,"o":54.09,"t":"2025-12-26T05:00:00Z","v":30585,"vw":54.054792},{"c":53.64,"h":53.76,"l":53.46,"n":649,"o":53.76,"t":"2025-12-29T05:00:00Z","v":51317,"vw":53.649531},{"c":53.61,"h":53.79,"l":53.61,"n":506,"o":53.79,"t":"2025-12-30T05:00:00Z","v":32621,"vw":53.694468},{"c":53.11,"h":53.506,"l":53.11,"n":516,"o":53.41,"t":"2025-12-31T05:00:00Z","v":30566,"vw":53.304772},{"c":53.97,"h":54.0052,"l":53.1401,"n":543,"o":53.39,"t":"2026-01-02T05:00:00Z","v":24409,"vw":53.612348},{"c":54.753,"h":54.9,"l":53.95,"n":810,"o":53.95,"t":"2026-01-05T05:00:00Z","v":43335,"vw":54.643149},{"c":55.95,"h":56.05,"l":54.91,"n":805,"o":54.91,"t":"2026-01-06T05:00:00Z","v":46336,"vw":55.740676},{"c":55.06,"h":55.8299,"l":54.9241,"n":583,"o":55.69,"t":"2026-01-07T05:00:00Z","v":47238,"vw":55.122639},{"c":55.82,"h":55.874,"l":54.57,"n":510,"o":54.57,"t":"2026-01-08T05:00:00Z","v":31337,"vw":55.524326},{"c":56.92,"h":56.92,"l":55.95,"n":603,"o":55.95,"t":"2026-01-09T05:00:00Z","v":34521,"vw":56.676706},{"c":57.45,"h":57.5362,"l":57.0024,"n":693,"o":57.19,"t":"2026-01-12T05:00:00Z","v":33842,"vw":57.370103},{"c":57.54,"h":57.6,"l":57.24,"n":597,"o":57.6,"t":"2026-01-13T05:00:00Z","v":53977,"vw":57.424757},{"c":57.56,"h":57.853,"l":57.3538,"n":623,"o":57.6,"t":"2026-01-14T05:00:00Z","v":169265,"vw":57.637669},{"c":57.83,"h":57.97,"l":57.4047,"n":837,"o":57.64,"t":"2026-01-15T05:00:00Z","v":70402,"vw":57.812911},{"c":57.64,"h":57.64,"l":57.15,"n":772,"o":57.45,"t":"2026-01-16T05:00:00Z","v":50076,"vw":57.468784},{"c":57.22,"h":57.43,"l":56.98,"n":741,"o":57.39,"t":"2026-01-20T05:00:00Z","v":39639,"vw":57.190987},{"c":58.29,"h":58.29,"l":57.675,"n":701,"o":57.73,"t":"2026-01-21T05:00:00Z","v":52904,"vw":57.957976},{"c":58.82,"h":59.167,"l":58.58,"n":738,"o":58.58,"t":"2026-01-22T05:00:00Z","v":48890,"vw":58.89217},{"c":59.21,"h":59.21,"l":58.64,"n":632,"o":58.72,"t":"2026-01-23T05:00:00Z","v":39298,"vw":58.897781},{"c":59.01,"h":59.9,"l":59.01,"n":806,"o":59.9,"t":"2026-01-26T05:00:00Z","v":73632,"vw":59.33291},{"c":59.03,"h":59.23,"l":58.7,"n":670,"o":58.92,"t":"2026-01-27T05:00:00Z","v":52625,"vw":58.932664},{"c":59.09,"h":59.27,"l":58.65,"n":769,"o":59.2,"t":"2026-01-28T05:00:00Z","v":35799,"vw":59.00795},{"c":59.06,"h":59.77,"l":58.07,"n":753,"o":59.62,"t":"2026-01-29T05:00:00Z","v":48662,"vw":58.782925},{"c":57.66,"h":58.3195,"l":57.165,"n":776,"o":57.99,"t":"2026-01-30T05:00:00Z","v":35730,"vw":57.721353},{"c":58.13,"h":58.22,"l":57.5975,"n":695,"o":57.63,"t":"2026-02-02T05:00:00Z","v":50328,"vw":58.071815},{"c":59.4,"h":59.905,"l":58.76,"n":822,"o":58.86,"t":"2026-02-03T05:00:00Z","v":133266,"vw":59.203911},{"c":60.45,"h":60.58,"l":59.81,"n":762,"o":59.96,"t":"2026-02-04T05:00:00Z","v":55181,"vw":60.320757},{"c":58.73,"h":59.81,"l":58.69,"n":783,"o":59.81,"t":"2026-02-05T05:00:00Z","v":47306,"vw":59.093566},{"c":60.05,"h":60.12,"l":59.31,"n":796,"o":59.31,"t":"2026-02-06T05:00:00Z","v":57476,"vw":59.923992},{"c":60.93,"h":60.97,"l":59.8885,"n":790,"o":60,"t":"2026-02-09T05:00:00Z","v":85957,"vw":60.602357},{"c":61.6,"h":61.73,"l":60.9,"n":846,"o":60.9,"t":"2026-02-10T05:00:00Z","v":73108,"vw":61.349009},{"c":62.34,"h":62.35,"l":61.7501,"n":705,"o":62,"t":"2026-02-11T05:00:00Z","v":62984,"vw":62.040374},{"c":61.22,"h":62.75,"l":61.15,"n":782,"o":62.35,"t":"2026-02-12T05:00:00Z","v":49698,"vw":61.865606},{"c":61.84,"h":62.2,"l":60.79,"n":612,"o":61.01,"t":"2026-02-13T05:00:00Z","v":30162,"vw":61.714182},{"c":61.14,"h":61.33,"l":60.34,"n":903,"o":61.16,"t":"2026-02-17T05:00:00Z","v":53986,"vw":61.077146},{"c":61.77,"h":62.16,"l":61.52,"n":632,"o":61.7,"t":"2026-02-18T05:00:00Z","v":47753,"vw":61.867175},{"c":61.59,"h":61.8,"l":61.11,"n":589,"o":61.34,"t":"2026-02-19T05:00:00Z","v":26424,"vw":61.486666},{"c":61.79,"h":61.8348,"l":61.0801,"n":588,"o":61.25,"t":"2026-02-20T05:00:00Z","v":41998,"vw":61.574975},{"c":61.8,"h":62.025,"l":61.1601,"n":709,"o":61.53,"t":"2026-02-23T05:00:00Z","v":48115,"vw":61.52244},{"c":62.34,"h":62.4774,"l":61.61,"n":718,"o":61.61,"t":"2026-02-24T05:00:00Z","v":43991,"vw":62.248394},{"c":62.02,"h":62.84,"l":61.6601,"n":621,"o":62.84,"t":"2026-02-25T05:00:00Z","v":56738,"vw":62.132108},{"c":62.0579,"h":62.075,"l":61.24,"n":533,"o":61.85,"t":"2026-02-26T05:00:00Z","v":33485,"vw":61.68709},{"c":62.52,"h":62.54,"l":61.7,"n":703,"o":62.02,"t":"2026-02-27T05:00:00Z","v":37539,"vw":62.195242},{"c":62.38,"h":62.43,"l":61.5,"n":809,"o":62.03,"t":"2026-03-02T05:00:00Z","v":47959,"vw":62.118776},{"c":60.61,"h":60.68,"l":58.96,"n":1404,"o":60.47,"t":"2026-03-03T05:00:00Z","v":104452,"vw":60.106701},{"c":60.54,"h":61.13,"l":60.2963,"n":670,"o":61.13,"t":"2026-03-04T05:00:00Z","v":38064,"vw":60.693102},{"c":59.16,"h":60.2561,"l":58.74,"n":1029,"o":60.06,"t":"2026-03-05T05:00:00Z","v":100417,"vw":59.153626},{"c":57.92,"h":58.4499,"l":57.44,"n":930,"o":58.31,"t":"2026-03-06T05:00:00Z","v":44753,"vw":57.984779},{"c":58.22,"h":58.26,"l":56.25,"n":963,"o":57.05,"t":"2026-03-09T04:00:00Z","v":45932,"vw":57.094259},{"c":58.2,"h":58.8995,"l":58.03,"n":724,"o":58.28,"t":"2026-03-10T04:00:00Z","v":36564,"vw":58.475975},{"c":58.02,"h":58.02,"l":57.36,"n":566,"o":57.86,"t":"2026-03-11T04:00:00Z","v":21568,"vw":57.724378},{"c":57.6,"h":58.07,"l":57.5,"n":753,"o":57.8,"t":"2026-03-12T04:00:00Z","v":36634,"vw":57.799953},{"c":56.89,"h":57.99,"l":56.75,"n":882,"o":57.92,"t":"2026-03-13T04:00:00Z","v":43801,"vw":57.293644},{"c":57.27,"h":57.52,"l":56.89,"n":582,"o":57.38,"t":"2026-03-16T04:00:00Z","v":25360,"vw":57.215362},{"c":57.5,"h":57.9634,"l":57.4169,"n":499,"o":57.61,"t":"2026-03-17T04:00:00Z","v":31294,"vw":57.577254},{"c":56.12,"h":56.88,"l":56.12,"n":907,"o":56.88,"t":"2026-03-18T04:00:00Z","v":40472,"vw":56.54318},{"c":55.13,"h":55.25,"l":54.385,"n":872,"o":54.9,"t":"2026-03-19T04:00:00Z","v":66873,"vw":54.757758},{"c":53.9,"h":54.97,"l":53.57,"n":1004,"o":54.97,"t":"2026-03-20T04:00:00Z","v":37002,"vw":54.128706},{"c":54.89,"h":55.6,"l":54.62,"n":876,"o":54.65,"t":"2026-03-23T04:00:00Z","v":50872,"vw":55.062154},{"c":55.85,"h":56.11,"l":54.56,"n":754,"o":54.59,"t":"2026-03-24T04:00:00Z","v":44015,"vw":55.563895},{"c":56.95,"h":56.97,"l":56.24,"n":716,"o":56.76,"t":"2026-03-25T04:00:00Z","v":41608,"vw":56.780903},{"c":56.38,"h":57.15,"l":56.275,"n":663,"o":56.28,"t":"2026-03-26T04:00:00Z","v":78809,"vw":56.625623},{"c":56.23,"h":56.61,"l":56.02,"n":628,"o":56.21,"t":"2026-03-27T04:00:00Z","v":59201,"vw":56.250531},{"c":56.3,"h":57.16,"l":56.17,"n":1112,"o":56.93,"t":"2026-03-30T04:00:00Z","v":53365,"vw":56.707233},{"c":57.64,"h":57.89,"l":56.76,"n":1222,"o":56.9,"t":"2026-03-31T04:00:00Z","v":308059,"vw":57.322041},{"c":58.42,"h":58.66,"l":57.99,"n":1111,"o":58.26,"t":"2026-04-01T04:00:00Z","v":91515,"vw":58.491606},{"c":58.33,"h":58.84,"l":57.66,"n":696,"o":57.66,"t":"2026-04-02T04:00:00Z","v":52308,"vw":58.109044},{"c":58.13,"h":58.18,"l":57.64,"n":756,"o":58.18,"t":"2026-04-06T04:00:00Z","v":41590,"vw":57.959191},{"c":58.03,"h":58.16,"l":57.535,"n":717,"o":57.95,"t":"2026-04-07T04:00:00Z","v":54358,"vw":57.813333},{"c":60.07,"h":60.07,"l":59.1878,"n":721,"o":59.55,"t":"2026-04-08T04:00:00Z","v":80957,"vw":59.806824},{"c":60.11,"h":60.27,"l":59.81,"n":607,"o":59.81,"t":"2026-04-09T04:00:00Z","v":61044,"vw":60.2083},{"c":60.46,"h":60.7088,"l":60.37,"n":576,"o":60.5,"t":"2026-04-10T04:00:00Z","v":31235,"vw":60.473634},{"c":60.68,"h":60.71,"l":60.0401,"n":576,"o":60.13,"t":"2026-04-13T04:00:00Z","v":31244,"vw":60.426699},{"c":60.54,"h":60.79,"l":60.3,"n":702,"o":60.79,"t":"2026-04-14T04:00:00Z","v":47516,"vw":60.567481},{"c":59.755,"h":60.38,"l":59.615,"n":676,"o":60.38,"t":"2026-04-15T04:00:00Z","v":39237,"vw":59.800434},{"c":60.02,"h":60.375,"l":59.85,"n":693,"o":60,"t":"2026-04-16T04:00:00Z","v":75123,"vw":60.049654},{"c":60.44,"h":61.0199,"l":59.9301,"n":603,"o":60.12,"t":"2026-04-17T04:00:00Z","v":40032,"vw":60.650086},{"c":60.78,"h":60.83,"l":60.27,"n":663,"o":60.3,"t":"2026-04-20T04:00:00Z","v":26107,"vw":60.635501},{"c":59.922,"h":60.96,"l":59.7707,"n":661,"o":60.74,"t":"2026-04-21T04:00:00Z","v":108972,"vw":60.344577},{"c":60.21,"h":60.669,"l":60,"n":503,"o":60.64,"t":"2026-04-22T04:00:00Z","v":31932,"vw":60.213075},{"c":59.96,"h":59.96,"l":59.31,"n":541,"o":59.82,"t":"2026-04-23T04:00:00Z","v":561063,"vw":59.947453},{"c":60.41,"h":60.42,"l":59.6,"n":554,"o":60.07,"t":"2026-04-24T04:00:00Z","v":35689,"vw":60.220237},{"c":60.27,"h":60.47,"l":60.045,"n":542,"o":60.41,"t":"2026-04-27T04:00:00Z","v":26864,"vw":60.22191},{"c":59.48,"h":60.24,"l":59.18,"n":598,"o":60.24,"t":"2026-04-28T04:00:00Z","v":70788,"vw":59.621376},{"c":58.77,"h":59.4,"l":58.7,"n":563,"o":59.4,"t":"2026-04-29T04:00:00Z","v":29409,"vw":58.900999},{"c":59.45,"h":59.7,"l":58.83,"n":546,"o":58.93,"t":"2026-04-30T04:00:00Z","v":26113,"vw":59.340525},{"c":59.3178,"h":59.8731,"l":59.3159,"n":657,"o":59.61,"t":"2026-05-01T04:00:00Z","v":30276,"vw":59.579593},{"c":58.4,"h":59.065,"l":58.27,"n":797,"o":59.03,"t":"2026-05-04T04:00:00Z","v":40104,"vw":58.652245},{"c":59.35,"h":59.555,"l":58.66,"n":589,"o":58.92,"t":"2026-05-05T04:00:00Z","v":26832,"vw":59.35459},{"c":60.53,"h":60.68,"l":60.29,"n":661,"o":60.3,"t":"2026-05-06T04:00:00Z","v":31800,"vw":60.481438},{"c":59.36,"h":61,"l":59.36,"n":710,"o":60.92,"t":"2026-05-07T04:00:00Z","v":72355,"vw":59.781232},{"c":59.62,"h":60,"l":59.5,"n":573,"o":59.89,"t":"2026-05-08T04:00:00Z","v":34599,"vw":59.713244},{"c":60.53,"h":60.68,"l":59.94,"n":684,"o":59.94,"t":"2026-05-11T04:00:00Z","v":30977,"vw":60.455609},{"c":60.38,"h":60.53,"l":59.525,"n":556,"o":60.14,"t":"2026-05-12T04:00:00Z","v":32718,"vw":60.12918},{"c":60.34,"h":60.6417,"l":60.34,"n":553,"o":60.35,"t":"2026-05-13T04:00:00Z","v":29564,"vw":60.475563},{"c":59.87,"h":60.49,"l":59.865,"n":603,"o":60.49,"t":"2026-05-14T04:00:00Z","v":37981,"vw":60.026778},{"c":58.1,"h":58.92,"l":58.05,"n":830,"o":58.92,"t":"2026-05-15T04:00:00Z","v":42656,"vw":58.413892},{"c":57.94,"h":58.625,"l":57.84,"n":700,"o":58.23,"t":"2026-05-18T04:00:00Z","v":29629,"vw":58.055141},{"c":56.66,"h":57.5,"l":56.46,"n":733,"o":57.49,"t":"2026-05-19T04:00:00Z","v":32259,"vw":56.830628},{"c":57.61,"h":57.61,"l":56.59,"n":717,"o":56.67,"t":"2026-05-20T04:00:00Z","v":81059,"vw":57.342206},{"c":57.9977,"h":58.27,"l":57.09,"n":556,"o":57.29,"t":"2026-05-21T04:00:00Z","v":42130,"vw":57.778277},{"c":58.2999,"h":58.46,"l":57.95,"n":476,"o":58.35,"t":"2026-05-22T04:00:00Z","v":28963,"vw":58.262585},{"c":59.26,"h":59.36,"l":58.78,"n":702,"o":58.78,"t":"2026-05-26T04:00:00Z","v":122272,"vw":59.157346},{"c":59.39,"h":59.61,"l":59.17,"n":568,"o":59.17,"t":"2026-05-27T04:00:00Z","v":33588,"vw":59.438591},{"c":59.68,"h":59.74,"l":58.67,"n":659,"o":59.22,"t":"2026-05-28T04:00:00Z","v":54814,"vw":59.43702},{"c":59.5066,"h":59.895,"l":59.42,"n":478,"o":59.61,"t":"2026-05-29T04:00:00Z","v":34143,"vw":59.624424},{"c":59.215,"h":59.4299,"l":58.28,"n":644,"o":58.81,"t":"2026-06-01T04:00:00Z","v":35124,"vw":59.011965},{"c":60.005,"h":60.1199,"l":59.15,"n":506,"o":59.15,"t":"2026-06-02T04:00:00Z","v":27670,"vw":59.825282},{"c":59.82,"h":60.24,"l":59.64,"n":482,"o":59.76,"t":"2026-06-03T04:00:00Z","v":22027,"vw":59.999668},{"c":59.83,"h":60.41,"l":59.66,"n":469,"o":60.16,"t":"2026-06-04T04:00:00Z","v":47117,"vw":59.894187},{"c":58.28,"h":59.57,"l":58.17,"n":690,"o":59.44,"t":"2026-06-05T04:00:00Z","v":49640,"vw":58.673061},{"c":57.71,"h":58.51,"l":57.685,"n":730,"o":58.51,"t":"2026-06-08T04:00:00Z","v":46021,"vw":57.925731},{"c":58.55,"h":58.75,"l":57.53,"n":665,"o":58.39,"t":"2026-06-09T04:00:00Z","v":59331,"vw":58.296456},{"c":57.11,"h":58.655,"l":57.09,"n":815,"o":58.42,"t":"2026-06-10T04:00:00Z","v":45365,"vw":57.729465},{"c":59.11,"h":59.145,"l":57.62,"n":517,"o":57.62,"t":"2026-06-11T04:00:00Z","v":36299,"vw":58.185941},{"c":60.13,"h":60.27,"l":59.66,"n":715,"o":59.66,"t":"2026-06-12T04:00:00Z","v":51809,"vw":60.063481},{"c":60.71,"h":61.4155,"l":60.64,"n":659,"o":61.09,"t":"2026-06-15T04:00:00Z","v":48261,"vw":60.914923},{"c":60.84,"h":61.2,"l":60.76,"n":548,"o":60.86,"t":"2026-06-16T04:00:00Z","v":29458,"vw":60.934228},{"c":60.06,"h":61.57,"l":59.99,"n":830,"o":60.77,"t":"2026-06-17T04:00:00Z","v":49571,"vw":60.796883},{"c":59.72,"h":60.23,"l":59.655,"n":542,"o":60.23,"t":"2026-06-18T04:00:00Z","v":26413,"vw":59.934265},{"c":59.66,"h":59.845,"l":59.14,"n":908,"o":59.15,"t":"2026-06-22T04:00:00Z","v":56493,"vw":59.575251},{"c":58.58,"h":59.27,"l":58.55,"n":703,"o":58.93,"t":"2026-06-23T04:00:00Z","v":253965,"vw":59.086632},{"c":58.78,"h":59.165,"l":58.3,"n":788,"o":58.3,"t":"2026-06-24T04:00:00Z","v":77497,"vw":58.725851},{"c":59.61,"h":59.94,"l":59.09,"n":526,"o":59.09,"t":"2026-06-25T04:00:00Z","v":37228,"vw":59.576714},{"c":59.35,"h":59.595,"l":59.07,"n":563,"o":59.27,"t":"2026-06-26T04:00:00Z","v":38139,"vw":59.289363},{"c":58.268,"h":58.86,"l":57.83,"n":975,"o":58.86,"t":"2026-06-29T04:00:00Z","v":58893,"vw":58.227831},{"c":58.51,"h":58.72,"l":58.3392,"n":744,"o":58.6,"t":"2026-06-30T04:00:00Z","v":296903,"vw":58.530339},{"c":58.47,"h":59.06,"l":58.275,"n":1240,"o":58.35,"t":"2026-07-01T04:00:00Z","v":54178,"vw":58.694113},{"c":59.52,"h":59.52,"l":58.84,"n":553,"o":59.02,"t":"2026-07-02T04:00:00Z","v":370136,"vw":59.01281},{"c":59.34,"h":59.55,"l":58.75,"n":1018,"o":59.42,"t":"2026-07-06T04:00:00Z","v":94705,"vw":59.142673},{"c":58.58,"h":59.47,"l":58.37,"n":645,"o":59.47,"t":"2026-07-07T04:00:00Z","v":48044,"vw":58.631174},{"c":57.185,"h":58.07,"l":56.8498,"n":838,"o":57.94,"t":"2026-07-08T04:00:00Z","v":42166,"vw":57.186544},{"c":57.46,"h":57.725,"l":57.235,"n":738,"o":57.44,"t":"2026-07-09T04:00:00Z","v":53521,"vw":57.545583},{"c":58.01,"h":58.23,"l":57.53,"n":641,"o":57.53,"t":"2026-07-10T04:00:00Z","v":39280,"vw":58.06796},{"c":57.49,"h":58.32,"l":57.26,"n":535,"o":58.06,"t":"2026-07-13T04:00:00Z","v":24978,"vw":57.657475},{"c":57.77,"h":58.595,"l":57.61,"n":505,"o":58.24,"t":"2026-07-14T04:00:00Z","v":46901,"vw":57.892087},{"c":57.6,"h":57.85,"l":57.15,"n":537,"o":57.74,"t":"2026-07-15T04:00:00Z","v":26889,"vw":57.53976},{"c":57.745,"h":57.83,"l":57.29,"n":594,"o":57.31,"t":"2026-07-16T04:00:00Z","v":37028,"vw":57.608523},{"c":57.175,"h":58,"l":57.11,"n":700,"o":57.52,"t":"2026-07-17T04:00:00Z","v":41783,"vw":57.53382},{"c":56.56,"h":57.47,"l":56.5,"n":878,"o":57.33,"t":"2026-07-20T04:00:00Z","v":52064,"vw":56.776281},{"c":56.99,"h":57.32,"l":56.48,"n":672,"o":57.13,"t":"2026-07-21T04:00:00Z","v":47624,"vw":57.081931},{"c":57.79,"h":58.01,"l":57.19,"n":558,"o":57.19,"t":"2026-07-22T04:00:00Z","v":37732,"vw":57.755957},{"c":57.24,"h":57.725,"l":57.07,"n":561,"o":57.1,"t":"2026-07-23T04:00:00Z","v":25685,"vw":57.227639},{"c":57.95,"h":57.9601,"l":57.3509,"n":481,"o":57.36,"t":"2026-07-24T04:00:00Z","v":50273,"vw":57.815745},{"c":58.12,"h":58.37,"l":57.76,"n":493,"o":58.37,"t":"2026-07-27T04:00:00Z","v":25787,"vw":58.001037},{"c":58.89,"h":59.3373,"l":58.66,"n":608,"o":58.66,"t":"2026-07-28T04:00:00Z","v":38779,"vw":59.089537},{"c":58.11,"h":58.92,"l":57.59,"n":544,"o":58.92,"t":"2026-07-29T04:00:00Z","v":19252,"vw":58.01202},{"c":58.34,"h":58.66,"l":57.876,"n":462,"o":58.66,"t":"2026-07-30T04:00:00Z","v":28439,"vw":58.238526},{"c":56.98,"h":57.74,"l":56.67,"n":795,"o":57.74,"t":"2026-07-31T04:00:00Z","v":42696,"vw":57.013029},{"c":57.82,"h":57.85,"l":57.0201,"n":589,"o":57.22,"t":"2026-08-03T04:00:00Z","v":42946,"vw":57.483598},{"c":59.1,"h":59.115,"l":58.1,"n":537,"o":58.37,"t":"2026-08-04T04:00:00Z","v":35265,"vw":58.665096},{"c":60.05,"h":60.34,"l":59.75,"n":662,"o":59.75,"t":"2026-08-05T04:00:00Z","v":45465,"vw":60.052925},{"c":59.55,"h":60.1,"l":59.37,"n":547,"o":60.1,"t":"2026-08-06T04:00:00Z","v":25121,"vw":59.740072},{"c":60.48,"h":60.535,"l":59.85,"n":523,"o":60.04,"t":"2026-08-07T04:00:00Z","v":21520,"vw":60.360936},{"c":60.86,"h":60.86,"l":60.3137,"n":690,"o":60.44,"t":"2026-08-10T04:00:00Z","v":52396,"vw":60.648466},{"c":60.88,"h":61.2715,"l":60.695,"n":576,"o":60.77,"t":"2026-08-11T04:00:00Z","v":36718,"vw":60.956947},{"c":60.22,"h":61.24,"l":60.2,"n":616,"o":61.24,"t":"2026-08-12T04:00:00Z","v":42179,"vw":60.416568},{"c":59.78,"h":60.25,"l":59.77,"n":581,"o":60.17,"t":"2026-08-13T04:00:00Z","v":31898,"vw":59.96542},{"c":60.1795,"h":60.2562,"l":59.84,"n":462,"o":59.99,"t":"2026-08-14T04:00:00Z","v":21679,"vw":60.16761},{"c":59.98,"h":60.07,"l":59.85,"n":569,"o":60.06,"t":"2026-08-17T04:00:00Z","v":26739,"vw":59.977969},{"c":59.195,"h":59.81,"l":59.195,"n":633,"o":59.81,"t":"2026-08-18T04:00:00Z","v":26091,"vw":59.421864},{"c":60.2,"h":60.9,"l":59.885,"n":522,"o":60.27,"t":"2026-08-19T04:00:00Z","v":31991,"vw":60.371449},{"c":60.02,"h":60.65,"l":59.64,"n":894,"o":59.64,"t":"2026-08-20T04:00:00Z","v":49463,"vw":60.117113},{"c":61.28,"h":61.39,"l":60.84,"n":577,"o":60.84,"t":"2026-08-21T04:00:00Z","v":30492,"vw":61.262587},{"c":61.2,"h":61.7803,"l":60.9,"n":557,"o":61.71,"t":"2026-08-24T04:00:00Z","v":73419,"vw":61.203177},{"c":61.55,"h":61.55,"l":60.67,"n":580,"o":61.1,"t":"2026-08-25T04:00:00Z","v":62924,"vw":61.200791},{"c":61.51,"h":62,"l":61.46,"n":496,"o":61.46,"t":"2026-08-26T04:00:00Z","v":43392,"vw":61.577181},{"c":61.27,"h":61.48,"l":61.005,"n":419,"o":61.12,"t":"2026-08-27T04:00:00Z","v":35951,"vw":61.218574},{"c":61.01,"h":61.77,"l":60.73,"n":562,"o":61.57,"t":"2026-08-28T04:00:00Z","v":43855,"vw":61.056299},{"c":60.46,"h":60.945,"l":60.325,"n":619,"o":60.9,"t":"2026-08-31T04:00:00Z","v":31792,"vw":60.534561},{"c":59.64,"h":60.125,"l":59.54,"n":628,"o":59.89,"t":"2026-09-01T04:00:00Z","v":30054,"vw":59.776777},{"c":60.58,"h":60.84,"l":59.92,"n":591,"o":59.92,"t":"2026-09-02T04:00:00Z","v":38993,"vw":60.585421},{"c":60.39,"h":61.39,"l":59.99,"n":634,"o":61.27,"t":"2026-09-03T04:00:00Z","v":40363,"vw":60.465944},{"c":60.24,"h":60.48,"l":59.82,"n":503,"o":59.83,"t":"2026-09-04T04:00:00Z","v":23365,"vw":60.239057},{"c":59.76,"h":60.44,"l":59.71,"n":742,"o":60.08,"t":"2026-09-08T04:00:00Z","v":36524,"vw":60.061176},{"c":59.12,"h":59.78,"l":59.12,"n":586,"o":59.78,"t":"2026-09-09T04:00:00Z","v":34185,"vw":59.488472},{"c":58.21,"h":58.42,"l":58.07,"n":744,"o":58.32,"t":"2026-09-10T04:00:00Z","v":51536,"vw":58.246391},{"c":58.46,"h":58.75,"l":58.37,"n":644,"o":58.75,"t":"2026-09-11T04:00:00Z","v":48476,"vw":58.500129},{"c":57.66,"h":58,"l":57.52,"n":674,"o":57.94,"t":"2026-09-14T04:00:00Z","v":47379,"vw":57.731576},{"c":57.82,"h":57.83,"l":57.325,"n":729,"o":57.68,"t":"2026-09-15T04:00:00Z","v":107152,"vw":57.649445},{"c":57.43,"h":58.24,"l":56.96,"n":618,"o":58.07,"t":"2026-09-16T04:00:00Z","v":28751,"vw":57.784893},{"c":57.78,"h":58.19,"l":57.74,"n":635,"o":58.16,"t":"2026-09-17T04:00:00Z","v":38879,"vw":57.980923},{"c":56.89,"h":57.51,"l":56.78,"n":710,"o":57.51,"t":"2026-09-18T04:00:00Z","v":26444,"vw":56.94445},{"c":56.89,"h":57.31,"l":56.74,"n":743,"o":57.31,"t":"2026-09-21T04:00:00Z","v":58747,"vw":56.967886},{"c":58.03,"h":58.13,"l":57.25,"n":535,"o":57.25,"t":"2026-09-22T04:00:00Z","v":39716,"vw":57.710219},{"c":57.46,"h":57.7644,"l":57.26,"n":556,"o":57.47,"t":"2026-09-23T04:00:00Z","v":43894,"vw":57.557125},{"c":56.86,"h":57.31,"l":56.73,"n":609,"o":57.29,"t":"2026-09-24T04:00:00Z","v":68324,"vw":56.942608},{"c":57.13,"h":57.2501,"l":56.68,"n":596,"o":56.89,"t":"2026-09-25T04:00:00Z","v":82795,"vw":57.053944},{"c":56.55,"h":56.8603,"l":56.04,"n":813,"o":56.35,"t":"2026-09-28T04:00:00Z","v":105190,"vw":56.598801},{"c":56.2,"h":56.55,"l":56,"n":591,"o":56.52,"t":"2026-09-29T04:00:00Z","v":40079,"vw":56.12616},{"c":55.74,"h":56.59,"l":55.74,"n":791,"o":56.48,"t":"2026-09-30T04:00:00Z","v":286345,"vw":56.194144},{"c":55.56,"h":55.65,"l":54.77,"n":1163,"o":55.43,"t":"2026-10-01T04:00:00Z","v":114625,"vw":55.352959},{"c":56.17,"h":56.605,"l":56.03,"n":821,"o":56.03,"t":"2026-10-02T04:00:00Z","v":59050,"vw":56.278504},{"c":56.68,"h":57.015,"l":55.77,"n":855,"o":56.23,"t":"2026-10-05T04:00:00Z","v":47067,"vw":56.735866},{"c":57.02,"h":57.24,"l":56.67,"n":627,"o":56.92,"t":"2026-10-06T04:00:00Z","v":81166,"vw":57.042053},{"c":56.04,"h":56.4,"l":56.005,"n":614,"o":56.37,"t":"2026-10-07T04:00:00Z","v":48130,"vw":56.141619},{"c":56.28,"h":56.35,"l":55.79,"n":574,"o":55.86,"t":"2026-10-08T04:00:00Z","v":40788,"vw":56.1789},{"c":56.62,"h":56.865,"l":56.54,"n":505,"o":56.55,"t":"2026-10-09T04:00:00Z","v":46012,"vw":56.703038},{"c":56.56,"h":56.87,"l":56.36,"n":528,"o":56.36,"t":"2026-10-12T04:00:00Z","v":42054,"vw":56.66222},{"c":56.73,"h":56.93,"l":56.285,"n":979,"o":56.83,"t":"2026-10-13T04:00:00Z","v":163462,"vw":56.701042},{"c":56.32,"h":56.32,"l":55.77,"n":1012,"o":56.28,"t":"2026-10-14T04:00:00Z","v":110738,"vw":56.156643},{"c":57.18,"h":57.26,"l":56.4258,"n":661,"o":56.64,"t":"2026-10-15T04:00:00Z","v":57775,"vw":57.031771},{"c":57.53,"h":58.305,"l":57.22,"n":602,"o":57.44,"t":"2026-10-16T04:00:00Z","v":110206,"vw":57.725745},{"c":57.55,"h":57.8,"l":57.3521,"n":416,"o":57.66,"t":"2026-10-19T04:00:00Z","v":26192,"vw":57.606574},{"c":57.77,"h":57.9,"l":57.17,"n":628,"o":57.24,"t":"2026-10-20T04:00:00Z","v":44051,"vw":57.623432},{"c":57.9,"h":57.96,"l":57.515,"n":714,"o":57.78,"t":"2026-10-21T04:00:00Z","v":49055,"vw":57.771641},{"c":57.82,"h":57.867,"l":57.21,"n":542,"o":57.41,"t":"2026-10-22T04:00:00Z","v":26632,"vw":57.530448}],"volatilityBars":[{"c":56.95,"h":56.95,"l":56.95,"n":11,"o":56.95,"t":"2026-09-21T09:00:00Z","v":1009,"vw":56.95},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-09-21T09:15:00Z","v":997,"vw":56.87},{"c":57.06,"h":57.31,"l":57.06,"n":26,"o":57.31,"t":"2026-09-21T13:30:00Z","v":3842,"vw":57.294473},{"c":56.965,"h":56.965,"l":56.89,"n":10,"o":56.89,"t":"2026-09-21T13:45:00Z","v":593,"vw":56.921965},{"c":56.8216,"h":56.91,"l":56.74,"n":25,"o":56.91,"t":"2026-09-21T14:00:00Z","v":2846,"vw":56.835858},{"c":56.955,"h":56.955,"l":56.84,"n":2,"o":56.84,"t":"2026-09-21T14:15:00Z","v":272,"vw":56.895386},{"c":56.895,"h":56.99,"l":56.895,"n":19,"o":56.99,"t":"2026-09-21T14:30:00Z","v":546,"vw":56.959579},{"c":56.835,"h":56.86,"l":56.7998,"n":8,"o":56.86,"t":"2026-09-21T14:45:00Z","v":928,"vw":56.849773},{"c":56.8401,"h":56.88,"l":56.8401,"n":6,"o":56.88,"t":"2026-09-21T15:00:00Z","v":427,"vw":56.853218},{"c":56.89,"h":56.895,"l":56.89,"n":9,"o":56.89,"t":"2026-09-21T15:15:00Z","v":16048,"vw":56.890232},{"c":56.87,"h":56.87,"l":56.84,"n":7,"o":56.84,"t":"2026-09-21T15:30:00Z","v":355,"vw":56.86115},{"c":56.905,"h":56.9399,"l":56.9,"n":6,"o":56.9,"t":"2026-09-21T15:45:00Z","v":744,"vw":56.92506},{"c":57.05,"h":57.05,"l":56.99,"n":10,"o":56.99,"t":"2026-09-21T16:00:00Z","v":1392,"vw":57.013962},{"c":57,"h":57.07,"l":57,"n":10,"o":57.07,"t":"2026-09-21T16:15:00Z","v":993,"vw":57.024102},{"c":56.995,"h":57.07,"l":56.995,"n":5,"o":57.07,"t":"2026-09-21T16:30:00Z","v":1069,"vw":57.045685},{"c":57.03,"h":57.03,"l":57.03,"n":7,"o":57.03,"t":"2026-09-21T16:45:00Z","v":597,"vw":57.03},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-09-21T17:00:00Z","v":142,"vw":57.03},{"c":57.06,"h":57.09,"l":57.06,"n":3,"o":57.09,"t":"2026-09-21T17:15:00Z","v":272,"vw":57.071685},{"c":56.95,"h":56.95,"l":56.945,"n":8,"o":56.95,"t":"2026-09-21T17:30:00Z","v":1679,"vw":56.949565},{"c":56.9301,"h":56.9301,"l":56.925,"n":7,"o":56.925,"t":"2026-09-21T17:45:00Z","v":311,"vw":56.927629},{"c":57.0199,"h":57.0199,"l":56.97,"n":12,"o":56.97,"t":"2026-09-21T18:00:00Z","v":1395,"vw":57.001416},{"c":57.03,"h":57.03,"l":56.9908,"n":8,"o":57,"t":"2026-09-21T18:15:00Z","v":1213,"vw":57.003096},{"c":57.0399,"h":57.0399,"l":57.0241,"n":4,"o":57.0241,"t":"2026-09-21T18:30:00Z","v":700,"vw":57.028662},{"c":57.07,"h":57.07,"l":57.05,"n":8,"o":57.05,"t":"2026-09-21T18:45:00Z","v":699,"vw":57.057475},{"c":57.05,"h":57.06,"l":57.05,"n":6,"o":57.06,"t":"2026-09-21T19:00:00Z","v":839,"vw":57.055557},{"c":57.03,"h":57.0699,"l":57.03,"n":7,"o":57.0699,"t":"2026-09-21T19:15:00Z","v":940,"vw":57.044638},{"c":57.02,"h":57.03,"l":56.9948,"n":30,"o":57,"t":"2026-09-21T19:30:00Z","v":5557,"vw":57.019285},{"c":56.89,"h":57,"l":56.89,"n":42,"o":56.995,"t":"2026-09-21T19:45:00Z","v":5156,"vw":56.943639},{"c":56.89,"h":56.89,"l":56.89,"n":3,"o":56.89,"t":"2026-09-21T20:00:00Z","v":519,"vw":56.89},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-22T10:15:00Z","v":198,"vw":57},{"c":57.01,"h":57.01,"l":57.01,"n":1,"o":57.01,"t":"2026-09-22T10:30:00Z","v":198,"vw":57.01},{"c":57.25,"h":57.25,"l":57.25,"n":14,"o":57.25,"t":"2026-09-22T13:30:00Z","v":6138,"vw":57.25},{"c":57.4,"h":57.44,"l":57.4,"n":6,"o":57.44,"t":"2026-09-22T13:45:00Z","v":584,"vw":57.41636},{"c":57.47,"h":57.47,"l":57.4092,"n":9,"o":57.47,"t":"2026-09-22T14:00:00Z","v":2475,"vw":57.46273},{"c":57.34,"h":57.5553,"l":57.34,"n":8,"o":57.5553,"t":"2026-09-22T14:15:00Z","v":1227,"vw":57.488181},{"c":57.31,"h":57.41,"l":57.3,"n":6,"o":57.38,"t":"2026-09-22T14:30:00Z","v":1310,"vw":57.322308},{"c":57.3096,"h":57.3096,"l":57.3096,"n":2,"o":57.3096,"t":"2026-09-22T14:45:00Z","v":141,"vw":57.3096},{"c":57.445,"h":57.45,"l":57.36,"n":10,"o":57.36,"t":"2026-09-22T15:00:00Z","v":1354,"vw":57.432854},{"c":57.4601,"h":57.4601,"l":57.4601,"n":2,"o":57.4601,"t":"2026-09-22T15:15:00Z","v":501,"vw":57.4601},{"c":57.3438,"h":57.355,"l":57.3438,"n":10,"o":57.355,"t":"2026-09-22T15:30:00Z","v":375,"vw":57.34971},{"c":57.41,"h":57.41,"l":57.37,"n":3,"o":57.37,"t":"2026-09-22T15:45:00Z","v":691,"vw":57.375874},{"c":57.4537,"h":57.5399,"l":57.4537,"n":3,"o":57.5399,"t":"2026-09-22T16:15:00Z","v":201,"vw":57.4968},{"c":57.74,"h":57.77,"l":57.73,"n":11,"o":57.73,"t":"2026-09-22T16:45:00Z","v":1637,"vw":57.741194},{"c":57.7199,"h":57.7199,"l":57.69,"n":4,"o":57.7166,"t":"2026-09-22T17:00:00Z","v":385,"vw":57.711047},{"c":57.6415,"h":57.689,"l":57.6415,"n":6,"o":57.689,"t":"2026-09-22T17:15:00Z","v":1716,"vw":57.670423},{"c":57.77,"h":57.77,"l":57.72,"n":8,"o":57.72,"t":"2026-09-22T17:30:00Z","v":1288,"vw":57.760978},{"c":57.98,"h":57.98,"l":57.953,"n":18,"o":57.9652,"t":"2026-09-22T17:45:00Z","v":2257,"vw":57.962524},{"c":58,"h":58,"l":58,"n":6,"o":58,"t":"2026-09-22T18:00:00Z","v":437,"vw":58},{"c":58,"h":58.01,"l":58,"n":6,"o":58.01,"t":"2026-09-22T18:15:00Z","v":1259,"vw":58.004271},{"c":57.93,"h":57.93,"l":57.93,"n":1,"o":57.93,"t":"2026-09-22T18:30:00Z","v":100,"vw":57.93},{"c":57.97,"h":57.97,"l":57.8937,"n":9,"o":57.8937,"t":"2026-09-22T18:45:00Z","v":749,"vw":57.937321},{"c":58.0079,"h":58.01,"l":58,"n":7,"o":58,"t":"2026-09-22T19:15:00Z","v":589,"vw":58.006144},{"c":58.1,"h":58.1299,"l":58.04,"n":13,"o":58.04,"t":"2026-09-22T19:30:00Z","v":1365,"vw":58.107533},{"c":58.01,"h":58.13,"l":58.01,"n":28,"o":58.13,"t":"2026-09-22T19:45:00Z","v":8781,"vw":58.092538},{"c":58.03,"h":58.03,"l":58.03,"n":3,"o":58.03,"t":"2026-09-22T20:00:00Z","v":278,"vw":58.03},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-09-23T11:30:00Z","v":100,"vw":58},{"c":57.4,"h":57.5,"l":57.335,"n":26,"o":57.47,"t":"2026-09-23T13:30:00Z","v":2902,"vw":57.433684},{"c":57.28,"h":57.3342,"l":57.26,"n":14,"o":57.3342,"t":"2026-09-23T13:45:00Z","v":1111,"vw":57.294921},{"c":57.48,"h":57.5,"l":57.38,"n":14,"o":57.38,"t":"2026-09-23T14:00:00Z","v":3252,"vw":57.429308},{"c":57.54,"h":57.665,"l":57.462,"n":25,"o":57.5,"t":"2026-09-23T14:30:00Z","v":5794,"vw":57.565857},{"c":57.65,"h":57.65,"l":57.5,"n":10,"o":57.525,"t":"2026-09-23T14:45:00Z","v":3567,"vw":57.517728},{"c":57.62,"h":57.62,"l":57.5842,"n":2,"o":57.5842,"t":"2026-09-23T15:00:00Z","v":356,"vw":57.60934},{"c":57.7644,"h":57.7644,"l":57.7,"n":16,"o":57.7196,"t":"2026-09-23T15:15:00Z","v":1259,"vw":57.727204},{"c":57.6593,"h":57.6593,"l":57.6593,"n":1,"o":57.6593,"t":"2026-09-23T15:30:00Z","v":225,"vw":57.6593},{"c":57.58,"h":57.67,"l":57.58,"n":7,"o":57.65,"t":"2026-09-23T15:45:00Z","v":3843,"vw":57.591221},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-09-23T16:15:00Z","v":100,"vw":57.6},{"c":57.67,"h":57.68,"l":57.6601,"n":11,"o":57.6796,"t":"2026-09-23T16:30:00Z","v":1198,"vw":57.669771},{"c":57.57,"h":57.57,"l":57.57,"n":2,"o":57.57,"t":"2026-09-23T16:45:00Z","v":262,"vw":57.57},{"c":57.57,"h":57.6,"l":57.57,"n":6,"o":57.6,"t":"2026-09-23T17:00:00Z","v":466,"vw":57.578417},{"c":57.64,"h":57.65,"l":57.62,"n":8,"o":57.65,"t":"2026-09-23T17:15:00Z","v":1593,"vw":57.642359},{"c":57.69,"h":57.69,"l":57.57,"n":13,"o":57.6656,"t":"2026-09-23T17:30:00Z","v":1390,"vw":57.626714},{"c":57.68,"h":57.68,"l":57.68,"n":2,"o":57.68,"t":"2026-09-23T17:45:00Z","v":867,"vw":57.68},{"c":57.71,"h":57.73,"l":57.71,"n":4,"o":57.73,"t":"2026-09-23T18:00:00Z","v":1084,"vw":57.719354},{"c":57.64,"h":57.7162,"l":57.64,"n":9,"o":57.7162,"t":"2026-09-23T18:15:00Z","v":1360,"vw":57.689282},{"c":57.58,"h":57.63,"l":57.58,"n":2,"o":57.63,"t":"2026-09-23T18:30:00Z","v":227,"vw":57.607974},{"c":57.56,"h":57.57,"l":57.56,"n":3,"o":57.57,"t":"2026-09-23T18:45:00Z","v":366,"vw":57.562755},{"c":57.57,"h":57.6099,"l":57.55,"n":9,"o":57.55,"t":"2026-09-23T19:00:00Z","v":807,"vw":57.590745},{"c":57.56,"h":57.56,"l":57.56,"n":2,"o":57.56,"t":"2026-09-23T19:15:00Z","v":146,"vw":57.56},{"c":57.49,"h":57.62,"l":57.49,"n":41,"o":57.61,"t":"2026-09-23T19:45:00Z","v":5931,"vw":57.547511},{"c":57.46,"h":57.46,"l":57.46,"n":4,"o":57.46,"t":"2026-09-23T20:00:00Z","v":371,"vw":57.46},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-09-23T22:45:00Z","v":1705,"vw":58},{"c":57.2248,"h":57.31,"l":57.2248,"n":17,"o":57.29,"t":"2026-09-24T13:30:00Z","v":2010,"vw":57.282063},{"c":57.1,"h":57.15,"l":57.1,"n":6,"o":57.11,"t":"2026-09-24T13:45:00Z","v":478,"vw":57.117287},{"c":57.12,"h":57.125,"l":57.1001,"n":11,"o":57.125,"t":"2026-09-24T14:00:00Z","v":2055,"vw":57.118271},{"c":57.05,"h":57.2,"l":56.98,"n":12,"o":57.2,"t":"2026-09-24T14:15:00Z","v":1863,"vw":57.114035},{"c":57.1231,"h":57.1231,"l":57.03,"n":14,"o":57.03,"t":"2026-09-24T14:30:00Z","v":3569,"vw":57.082953},{"c":56.965,"h":56.965,"l":56.965,"n":2,"o":56.965,"t":"2026-09-24T14:45:00Z","v":178,"vw":56.965},{"c":56.9,"h":56.93,"l":56.9,"n":4,"o":56.92,"t":"2026-09-24T15:00:00Z","v":522,"vw":56.919674},{"c":56.8,"h":56.85,"l":56.8,"n":9,"o":56.85,"t":"2026-09-24T15:15:00Z","v":1087,"vw":56.81006},{"c":56.86,"h":56.87,"l":56.76,"n":12,"o":56.8199,"t":"2026-09-24T15:30:00Z","v":1894,"vw":56.838952},{"c":56.8,"h":56.87,"l":56.8,"n":6,"o":56.87,"t":"2026-09-24T15:45:00Z","v":13858,"vw":56.802075},{"c":56.8025,"h":56.81,"l":56.73,"n":23,"o":56.73,"t":"2026-09-24T16:00:00Z","v":2699,"vw":56.796602},{"c":57.1199,"h":57.17,"l":56.8,"n":21,"o":56.835,"t":"2026-09-24T16:15:00Z","v":2768,"vw":56.927297},{"c":57.05,"h":57.07,"l":57.05,"n":6,"o":57.0603,"t":"2026-09-24T16:30:00Z","v":16810,"vw":57.051154},{"c":57.08,"h":57.09,"l":57.08,"n":3,"o":57.09,"t":"2026-09-24T16:45:00Z","v":250,"vw":57.085},{"c":56.99,"h":57.02,"l":56.97,"n":13,"o":57,"t":"2026-09-24T17:00:00Z","v":2157,"vw":56.997782},{"c":56.9,"h":56.9,"l":56.9,"n":6,"o":56.9,"t":"2026-09-24T17:15:00Z","v":428,"vw":56.9},{"c":56.79,"h":56.79,"l":56.79,"n":2,"o":56.79,"t":"2026-09-24T17:45:00Z","v":101,"vw":56.79},{"c":56.801,"h":56.8376,"l":56.76,"n":9,"o":56.8376,"t":"2026-09-24T18:00:00Z","v":573,"vw":56.795255},{"c":56.91,"h":56.91,"l":56.91,"n":2,"o":56.91,"t":"2026-09-24T18:15:00Z","v":105,"vw":56.91},{"c":56.82,"h":56.82,"l":56.82,"n":5,"o":56.82,"t":"2026-09-24T18:30:00Z","v":2638,"vw":56.82},{"c":56.85,"h":56.85,"l":56.805,"n":5,"o":56.805,"t":"2026-09-24T18:45:00Z","v":708,"vw":56.832692},{"c":56.84,"h":56.84,"l":56.79,"n":21,"o":56.8,"t":"2026-09-24T19:30:00Z","v":2221,"vw":56.815024},{"c":56.87,"h":56.87,"l":56.85,"n":31,"o":56.86,"t":"2026-09-24T19:45:00Z","v":5408,"vw":56.866234},{"c":56.86,"h":56.86,"l":56.86,"n":5,"o":56.86,"t":"2026-09-24T20:00:00Z","v":264,"vw":56.86},{"c":56.89,"h":56.89,"l":56.89,"n":12,"o":56.89,"t":"2026-09-25T13:30:00Z","v":1072,"vw":56.89},{"c":56.9,"h":56.92,"l":56.815,"n":6,"o":56.815,"t":"2026-09-25T13:45:00Z","v":656,"vw":56.887037},{"c":56.7399,"h":56.8,"l":56.68,"n":21,"o":56.8,"t":"2026-09-25T14:00:00Z","v":2636,"vw":56.741713},{"c":56.8827,"h":56.8827,"l":56.8827,"n":2,"o":56.8827,"t":"2026-09-25T14:45:00Z","v":577,"vw":56.8827},{"c":56.93,"h":56.98,"l":56.9,"n":5,"o":56.98,"t":"2026-09-25T15:00:00Z","v":1800,"vw":56.92075},{"c":56.94,"h":56.94,"l":56.92,"n":11,"o":56.92,"t":"2026-09-25T15:15:00Z","v":785,"vw":56.93},{"c":56.8103,"h":56.945,"l":56.79,"n":25,"o":56.9,"t":"2026-09-25T15:30:00Z","v":1721,"vw":56.839572},{"c":56.99,"h":56.99,"l":56.76,"n":19,"o":56.76,"t":"2026-09-25T15:45:00Z","v":2025,"vw":56.883429},{"c":57.22,"h":57.2501,"l":57.167,"n":6,"o":57.167,"t":"2026-09-25T16:00:00Z","v":2539,"vw":57.188429},{"c":57.1381,"h":57.1381,"l":57.05,"n":9,"o":57.06,"t":"2026-09-25T16:15:00Z","v":1766,"vw":57.100854},{"c":57.15,"h":57.19,"l":57.13,"n":14,"o":57.19,"t":"2026-09-25T16:30:00Z","v":967,"vw":57.174706},{"c":57.0601,"h":57.07,"l":57.0601,"n":2,"o":57.07,"t":"2026-09-25T16:45:00Z","v":35163,"vw":57.06993},{"c":57.1,"h":57.1,"l":57.095,"n":15,"o":57.1,"t":"2026-09-25T17:00:00Z","v":1102,"vw":57.098895},{"c":57.05,"h":57.085,"l":57.05,"n":6,"o":57.085,"t":"2026-09-25T17:15:00Z","v":1110,"vw":57.073757},{"c":57.04,"h":57.05,"l":57.04,"n":8,"o":57.05,"t":"2026-09-25T17:30:00Z","v":512,"vw":57.045},{"c":57.06,"h":57.06,"l":57.06,"n":3,"o":57.06,"t":"2026-09-25T17:45:00Z","v":320,"vw":57.06},{"c":57.02,"h":57.02,"l":57.02,"n":2,"o":57.02,"t":"2026-09-25T18:00:00Z","v":286,"vw":57.02},{"c":57.04,"h":57.046,"l":57.03,"n":10,"o":57.046,"t":"2026-09-25T18:15:00Z","v":606,"vw":57.039689},{"c":57.07,"h":57.08,"l":57.07,"n":16,"o":57.07,"t":"2026-09-25T18:30:00Z","v":1951,"vw":57.070543},{"c":57.045,"h":57.09,"l":57.04,"n":25,"o":57.07,"t":"2026-09-25T18:45:00Z","v":10433,"vw":57.066618},{"c":57.06,"h":57.06,"l":57.04,"n":7,"o":57.04,"t":"2026-09-25T19:00:00Z","v":519,"vw":57.051614},{"c":57.07,"h":57.08,"l":57.06,"n":8,"o":57.0701,"t":"2026-09-25T19:15:00Z","v":876,"vw":57.066582},{"c":57.1459,"h":57.1459,"l":57.0477,"n":31,"o":57.0477,"t":"2026-09-25T19:30:00Z","v":3732,"vw":57.115616},{"c":57.13,"h":57.21,"l":57.115,"n":56,"o":57.15,"t":"2026-09-25T19:45:00Z","v":6188,"vw":57.148559},{"c":56.3,"h":56.38,"l":56.3,"n":4,"o":56.38,"t":"2026-09-28T13:15:00Z","v":602,"vw":56.366667},{"c":56.28,"h":56.35,"l":56.04,"n":63,"o":56.35,"t":"2026-09-28T13:30:00Z","v":3629,"vw":56.27222},{"c":56.53,"h":56.56,"l":56.53,"n":15,"o":56.56,"t":"2026-09-28T13:45:00Z","v":875,"vw":56.548991},{"c":56.82,"h":56.82,"l":56.76,"n":6,"o":56.76,"t":"2026-09-28T14:00:00Z","v":1003,"vw":56.810976},{"c":56.75,"h":56.75,"l":56.715,"n":12,"o":56.715,"t":"2026-09-28T14:15:00Z","v":3425,"vw":56.736091},{"c":56.7,"h":56.8199,"l":56.7,"n":14,"o":56.8,"t":"2026-09-28T14:30:00Z","v":686,"vw":56.773041},{"c":56.515,"h":56.6,"l":56.515,"n":20,"o":56.58,"t":"2026-09-28T14:45:00Z","v":2521,"vw":56.541617},{"c":56.3331,"h":56.45,"l":56.3331,"n":30,"o":56.45,"t":"2026-09-28T15:00:00Z","v":2665,"vw":56.392395},{"c":56.39,"h":56.41,"l":56.315,"n":25,"o":56.315,"t":"2026-09-28T15:15:00Z","v":6152,"vw":56.342305},{"c":56.35,"h":56.415,"l":56.35,"n":6,"o":56.36,"t":"2026-09-28T15:30:00Z","v":513,"vw":56.383268},{"c":56.36,"h":56.36,"l":56.33,"n":11,"o":56.335,"t":"2026-09-28T15:45:00Z","v":1418,"vw":56.341082},{"c":56.4,"h":56.4,"l":56.371,"n":33,"o":56.38,"t":"2026-09-28T16:00:00Z","v":2260,"vw":56.393037},{"c":56.8603,"h":56.8603,"l":56.53,"n":22,"o":56.53,"t":"2026-09-28T16:15:00Z","v":3333,"vw":56.760388},{"c":56.605,"h":56.725,"l":56.5818,"n":13,"o":56.725,"t":"2026-09-28T16:30:00Z","v":1630,"vw":56.617288},{"c":56.48,"h":56.56,"l":56.48,"n":7,"o":56.5,"t":"2026-09-28T16:45:00Z","v":676,"vw":56.517143},{"c":56.72,"h":56.785,"l":56.49,"n":18,"o":56.49,"t":"2026-09-28T17:00:00Z","v":1301,"vw":56.631566},{"c":56.65,"h":56.67,"l":56.65,"n":4,"o":56.67,"t":"2026-09-28T17:15:00Z","v":501,"vw":56.666},{"c":56.6864,"h":56.6867,"l":56.6864,"n":2,"o":56.6867,"t":"2026-09-28T18:00:00Z","v":341,"vw":56.68658},{"c":56.705,"h":56.74,"l":56.705,"n":5,"o":56.74,"t":"2026-09-28T18:15:00Z","v":534,"vw":56.723642},{"c":56.7,"h":56.7,"l":56.7,"n":12,"o":56.7,"t":"2026-09-28T18:30:00Z","v":322,"vw":56.7},{"c":56.6804,"h":56.6804,"l":56.6804,"n":2,"o":56.6804,"t":"2026-09-28T18:45:00Z","v":726,"vw":56.6804},{"c":56.63,"h":56.67,"l":56.63,"n":7,"o":56.67,"t":"2026-09-28T19:00:00Z","v":811,"vw":56.656721},{"c":56.6899,"h":56.6899,"l":56.6,"n":15,"o":56.6,"t":"2026-09-28T19:15:00Z","v":2408,"vw":56.671169},{"c":56.62,"h":56.7,"l":56.62,"n":25,"o":56.7,"t":"2026-09-28T19:30:00Z","v":7343,"vw":56.635431},{"c":56.55,"h":56.64,"l":56.54,"n":28,"o":56.64,"t":"2026-09-28T19:45:00Z","v":55456,"vw":56.635097},{"c":56.4508,"h":56.52,"l":56.4508,"n":13,"o":56.52,"t":"2026-09-29T13:30:00Z","v":1931,"vw":56.516337},{"c":56.3793,"h":56.55,"l":56.3793,"n":8,"o":56.55,"t":"2026-09-29T13:45:00Z","v":629,"vw":56.44758},{"c":56.41,"h":56.41,"l":56.33,"n":4,"o":56.33,"t":"2026-09-29T14:00:00Z","v":342,"vw":56.383333},{"c":56.1571,"h":56.165,"l":56.1571,"n":3,"o":56.165,"t":"2026-09-29T14:30:00Z","v":516,"vw":56.163457},{"c":56.011,"h":56.05,"l":56.011,"n":9,"o":56.05,"t":"2026-09-29T15:00:00Z","v":260,"vw":56.0344},{"c":56.0599,"h":56.0599,"l":56.05,"n":7,"o":56.0596,"t":"2026-09-29T15:30:00Z","v":487,"vw":56.05595},{"c":56.0634,"h":56.0634,"l":56.05,"n":3,"o":56.05,"t":"2026-09-29T15:45:00Z","v":796,"vw":56.058933},{"c":56.0697,"h":56.0697,"l":56,"n":7,"o":56,"t":"2026-09-29T16:00:00Z","v":2159,"vw":56.039782},{"c":56.06,"h":56.06,"l":56.06,"n":1,"o":56.06,"t":"2026-09-29T16:15:00Z","v":131,"vw":56.06},{"c":56.05,"h":56.07,"l":56.05,"n":5,"o":56.07,"t":"2026-09-29T16:30:00Z","v":2790,"vw":56.061934},{"c":56.0588,"h":56.0588,"l":56.0588,"n":1,"o":56.0588,"t":"2026-09-29T17:15:00Z","v":200,"vw":56.0588},{"c":56.11,"h":56.11,"l":56.11,"n":3,"o":56.11,"t":"2026-09-29T17:30:00Z","v":102,"vw":56.11},{"c":56.13,"h":56.13,"l":56.13,"n":13,"o":56.13,"t":"2026-09-29T17:45:00Z","v":510,"vw":56.13},{"c":56.0308,"h":56.09,"l":56.0308,"n":2,"o":56.09,"t":"2026-09-29T18:00:00Z","v":285,"vw":56.069228},{"c":56.085,"h":56.085,"l":56.085,"n":2,"o":56.085,"t":"2026-09-29T18:15:00Z","v":137,"vw":56.085},{"c":56.165,"h":56.165,"l":56.0036,"n":17,"o":56.04,"t":"2026-09-29T18:30:00Z","v":1811,"vw":56.058325},{"c":56.145,"h":56.145,"l":56.145,"n":5,"o":56.145,"t":"2026-09-29T19:00:00Z","v":118,"vw":56.145},{"c":56.09,"h":56.12,"l":56.09,"n":8,"o":56.12,"t":"2026-09-29T19:15:00Z","v":18791,"vw":56.100134},{"c":56.18,"h":56.1899,"l":56.1,"n":22,"o":56.1,"t":"2026-09-29T19:30:00Z","v":2126,"vw":56.151276},{"c":56.15,"h":56.2,"l":56.15,"n":23,"o":56.2,"t":"2026-09-29T19:45:00Z","v":1457,"vw":56.162},{"c":56.2,"h":56.2,"l":56.2,"n":3,"o":56.2,"t":"2026-09-29T20:00:00Z","v":180,"vw":56.2},{"c":56.335,"h":56.48,"l":56.24,"n":17,"o":56.48,"t":"2026-09-30T13:30:00Z","v":1967,"vw":56.39884},{"c":56.24,"h":56.28,"l":56.23,"n":8,"o":56.28,"t":"2026-09-30T13:45:00Z","v":1516,"vw":56.241584},{"c":56.59,"h":56.59,"l":56.34,"n":38,"o":56.34,"t":"2026-09-30T14:00:00Z","v":3970,"vw":56.504665},{"c":56.4399,"h":56.44,"l":56.26,"n":32,"o":56.38,"t":"2026-09-30T14:30:00Z","v":11688,"vw":56.374859},{"c":56.39,"h":56.47,"l":56.37,"n":29,"o":56.47,"t":"2026-09-30T14:45:00Z","v":3679,"vw":56.405576},{"c":56.26,"h":56.26,"l":56.26,"n":3,"o":56.26,"t":"2026-09-30T15:00:00Z","v":238,"vw":56.26},{"c":56.15,"h":56.31,"l":56.15,"n":7,"o":56.31,"t":"2026-09-30T15:15:00Z","v":606,"vw":56.181667},{"c":56.1711,"h":56.1711,"l":56.1711,"n":3,"o":56.1711,"t":"2026-09-30T15:30:00Z","v":970,"vw":56.1711},{"c":56.17,"h":56.175,"l":56.17,"n":3,"o":56.175,"t":"2026-09-30T15:45:00Z","v":600,"vw":56.170833},{"c":56.215,"h":56.24,"l":56.18,"n":23,"o":56.18,"t":"2026-09-30T16:00:00Z","v":4728,"vw":56.197987},{"c":56.255,"h":56.255,"l":56.21,"n":4,"o":56.21,"t":"2026-09-30T16:15:00Z","v":440,"vw":56.220625},{"c":56.305,"h":56.305,"l":56.24,"n":3,"o":56.24,"t":"2026-09-30T16:30:00Z","v":294,"vw":56.28274},{"c":56.2266,"h":56.2266,"l":56.2266,"n":3,"o":56.2266,"t":"2026-09-30T16:45:00Z","v":117,"vw":56.2266},{"c":56.22,"h":56.22,"l":56.22,"n":1,"o":56.22,"t":"2026-09-30T17:00:00Z","v":100,"vw":56.22},{"c":56.16,"h":56.165,"l":56.12,"n":24,"o":56.165,"t":"2026-09-30T17:15:00Z","v":4607,"vw":56.136536},{"c":56.19,"h":56.19,"l":56.1801,"n":6,"o":56.1801,"t":"2026-09-30T17:30:00Z","v":215356,"vw":56.189995},{"c":56.15,"h":56.205,"l":56.15,"n":25,"o":56.19,"t":"2026-09-30T17:45:00Z","v":4165,"vw":56.171513},{"c":56.19,"h":56.2,"l":56.19,"n":10,"o":56.2,"t":"2026-09-30T18:00:00Z","v":646,"vw":56.193333},{"c":56.11,"h":56.18,"l":56.1,"n":13,"o":56.17,"t":"2026-09-30T18:15:00Z","v":11100,"vw":56.106452},{"c":56.11,"h":56.125,"l":56.08,"n":15,"o":56.08,"t":"2026-09-30T18:30:00Z","v":6093,"vw":56.108751},{"c":56.1,"h":56.1,"l":56.0786,"n":12,"o":56.1,"t":"2026-09-30T18:45:00Z","v":1467,"vw":56.092276},{"c":56.01,"h":56.05,"l":55.98,"n":10,"o":56.05,"t":"2026-09-30T19:00:00Z","v":652,"vw":56.003333},{"c":56.01,"h":56.055,"l":56.01,"n":13,"o":56.055,"t":"2026-09-30T19:15:00Z","v":3013,"vw":56.018479},{"c":55.91,"h":56,"l":55.91,"n":26,"o":56,"t":"2026-09-30T19:30:00Z","v":1865,"vw":55.964175},{"c":55.74,"h":55.91,"l":55.74,"n":69,"o":55.91,"t":"2026-09-30T19:45:00Z","v":2254,"vw":55.81104},{"c":55.075,"h":55.43,"l":55.05,"n":97,"o":55.43,"t":"2026-10-01T13:30:00Z","v":16486,"vw":55.238312},{"c":55.22,"h":55.22,"l":55.08,"n":38,"o":55.14,"t":"2026-10-01T13:45:00Z","v":1772,"vw":55.145063},{"c":54.77,"h":54.85,"l":54.77,"n":45,"o":54.85,"t":"2026-10-01T14:00:00Z","v":2159,"vw":54.822592},{"c":54.855,"h":54.95,"l":54.848,"n":14,"o":54.95,"t":"2026-10-01T14:15:00Z","v":1740,"vw":54.930903},{"c":55.06,"h":55.1199,"l":54.91,"n":32,"o":54.91,"t":"2026-10-01T14:30:00Z","v":6220,"vw":55.053013},{"c":55.1,"h":55.1,"l":55.1,"n":3,"o":55.1,"t":"2026-10-01T14:45:00Z","v":106,"vw":55.1},{"c":54.91,"h":54.91,"l":54.91,"n":3,"o":54.91,"t":"2026-10-01T15:00:00Z","v":412,"vw":54.91},{"c":54.9249,"h":54.96,"l":54.9249,"n":9,"o":54.96,"t":"2026-10-01T15:15:00Z","v":1196,"vw":54.945847},{"c":55.0199,"h":55.0199,"l":54.9395,"n":18,"o":54.9395,"t":"2026-10-01T15:30:00Z","v":9052,"vw":55.016177},{"c":55.11,"h":55.11,"l":55,"n":22,"o":55,"t":"2026-10-01T15:45:00Z","v":3589,"vw":55.054493},{"c":55.245,"h":55.245,"l":55.2,"n":11,"o":55.235,"t":"2026-10-01T16:00:00Z","v":838,"vw":55.228442},{"c":55.27,"h":55.29,"l":55.2152,"n":22,"o":55.25,"t":"2026-10-01T16:15:00Z","v":4907,"vw":55.246561},{"c":55.37,"h":55.39,"l":55.3,"n":13,"o":55.3,"t":"2026-10-01T16:30:00Z","v":2954,"vw":55.368276},{"c":55.34,"h":55.395,"l":55.33,"n":20,"o":55.38,"t":"2026-10-01T16:45:00Z","v":8187,"vw":55.368867},{"c":55.42,"h":55.42,"l":55.3939,"n":5,"o":55.3939,"t":"2026-10-01T17:00:00Z","v":368,"vw":55.403982},{"c":55.51,"h":55.51,"l":55.51,"n":3,"o":55.51,"t":"2026-10-01T17:15:00Z","v":163,"vw":55.51},{"c":55.57,"h":55.62,"l":55.54,"n":33,"o":55.54,"t":"2026-10-01T17:30:00Z","v":4049,"vw":55.562471},{"c":55.44,"h":55.61,"l":55.44,"n":23,"o":55.6,"t":"2026-10-01T17:45:00Z","v":2643,"vw":55.529697},{"c":55.54,"h":55.54,"l":55.4317,"n":10,"o":55.4317,"t":"2026-10-01T18:00:00Z","v":580,"vw":55.463367},{"c":55.585,"h":55.64,"l":55.5,"n":64,"o":55.64,"t":"2026-10-01T18:15:00Z","v":6497,"vw":55.5627},{"c":55.5,"h":55.5999,"l":55.5,"n":19,"o":55.5999,"t":"2026-10-01T18:30:00Z","v":4287,"vw":55.57952},{"c":55.5899,"h":55.5899,"l":55.55,"n":5,"o":55.55,"t":"2026-10-01T18:45:00Z","v":269,"vw":55.569559},{"c":55.58,"h":55.6,"l":55.57,"n":10,"o":55.595,"t":"2026-10-01T19:00:00Z","v":4114,"vw":55.589404},{"c":55.575,"h":55.59,"l":55.56,"n":10,"o":55.59,"t":"2026-10-01T19:15:00Z","v":4527,"vw":55.577544},{"c":55.64,"h":55.65,"l":55.6,"n":19,"o":55.6,"t":"2026-10-01T19:30:00Z","v":5282,"vw":55.632015},{"c":55.58,"h":55.63,"l":55.5,"n":94,"o":55.61,"t":"2026-10-01T19:45:00Z","v":13432,"vw":55.613428},{"c":55.56,"h":55.56,"l":55.56,"n":6,"o":55.56,"t":"2026-10-01T20:00:00Z","v":400,"vw":55.56},{"c":56.34,"h":56.34,"l":56.03,"n":13,"o":56.03,"t":"2026-10-02T13:30:00Z","v":1219,"vw":56.056747},{"c":56.34,"h":56.46,"l":56.22,"n":41,"o":56.315,"t":"2026-10-02T13:45:00Z","v":8195,"vw":56.369333},{"c":56.44,"h":56.45,"l":56.265,"n":16,"o":56.265,"t":"2026-10-02T14:00:00Z","v":1092,"vw":56.362729},{"c":56.42,"h":56.52,"l":56.42,"n":21,"o":56.52,"t":"2026-10-02T14:15:00Z","v":443,"vw":56.472451},{"c":56.59,"h":56.59,"l":56.35,"n":12,"o":56.35,"t":"2026-10-02T14:30:00Z","v":1752,"vw":56.456},{"c":56.48,"h":56.605,"l":56.48,"n":3,"o":56.605,"t":"2026-10-02T14:45:00Z","v":677,"vw":56.512544},{"c":56.205,"h":56.5,"l":56.201,"n":27,"o":56.5,"t":"2026-10-02T15:00:00Z","v":5451,"vw":56.362844},{"c":56.18,"h":56.28,"l":56.18,"n":14,"o":56.28,"t":"2026-10-02T15:15:00Z","v":3574,"vw":56.243548},{"c":56.305,"h":56.32,"l":56.285,"n":17,"o":56.315,"t":"2026-10-02T15:30:00Z","v":2687,"vw":56.294438},{"c":56.19,"h":56.195,"l":56.18,"n":7,"o":56.195,"t":"2026-10-02T16:15:00Z","v":2052,"vw":56.182298},{"c":56.162,"h":56.2,"l":56.162,"n":7,"o":56.2,"t":"2026-10-02T16:30:00Z","v":1327,"vw":56.193535},{"c":56.1899,"h":56.1899,"l":56.1899,"n":2,"o":56.1899,"t":"2026-10-02T16:45:00Z","v":138,"vw":56.1899},{"c":56.1562,"h":56.1562,"l":56.13,"n":11,"o":56.1301,"t":"2026-10-02T17:15:00Z","v":1633,"vw":56.139474},{"c":56.14,"h":56.14,"l":56.14,"n":3,"o":56.14,"t":"2026-10-02T17:30:00Z","v":300,"vw":56.14},{"c":56.155,"h":56.155,"l":56.15,"n":20,"o":56.15,"t":"2026-10-02T17:45:00Z","v":1370,"vw":56.151907},{"c":56.185,"h":56.185,"l":56.18,"n":8,"o":56.18,"t":"2026-10-02T18:00:00Z","v":488,"vw":56.181855},{"c":56.14,"h":56.196,"l":56.14,"n":5,"o":56.196,"t":"2026-10-02T18:15:00Z","v":343,"vw":56.164684},{"c":56.2,"h":56.2,"l":56.18,"n":8,"o":56.18,"t":"2026-10-02T18:30:00Z","v":731,"vw":56.193874},{"c":56.27,"h":56.27,"l":56.25,"n":8,"o":56.25,"t":"2026-10-02T18:45:00Z","v":495,"vw":56.265},{"c":56.26,"h":56.2863,"l":56.25,"n":28,"o":56.2863,"t":"2026-10-02T19:00:00Z","v":5674,"vw":56.262164},{"c":56.27,"h":56.3,"l":56.265,"n":16,"o":56.265,"t":"2026-10-02T19:15:00Z","v":1899,"vw":56.281374},{"c":56.24,"h":56.3,"l":56.22,"n":43,"o":56.29,"t":"2026-10-02T19:30:00Z","v":5942,"vw":56.257155},{"c":56.19,"h":56.25,"l":56.19,"n":75,"o":56.23,"t":"2026-10-02T19:45:00Z","v":5932,"vw":56.203933},{"c":56.17,"h":56.17,"l":56.17,"n":4,"o":56.17,"t":"2026-10-02T20:00:00Z","v":115,"vw":56.17},{"c":56.29,"h":56.29,"l":56.29,"n":1,"o":56.29,"t":"2026-10-05T12:00:00Z","v":151,"vw":56.29},{"c":55.78,"h":56.23,"l":55.78,"n":21,"o":56.23,"t":"2026-10-05T13:30:00Z","v":2026,"vw":56.154859},{"c":55.85,"h":56,"l":55.77,"n":10,"o":55.77,"t":"2026-10-05T13:45:00Z","v":770,"vw":55.867712},{"c":56.32,"h":56.32,"l":56.2899,"n":8,"o":56.2899,"t":"2026-10-05T14:00:00Z","v":1348,"vw":56.308239},{"c":56.42,"h":56.42,"l":56.42,"n":3,"o":56.42,"t":"2026-10-05T14:15:00Z","v":378,"vw":56.42},{"c":56.26,"h":56.26,"l":56.2439,"n":3,"o":56.2439,"t":"2026-10-05T14:30:00Z","v":534,"vw":56.248895},{"c":56.355,"h":56.355,"l":56.355,"n":5,"o":56.355,"t":"2026-10-05T14:45:00Z","v":459,"vw":56.355},{"c":56.36,"h":56.44,"l":56.36,"n":15,"o":56.44,"t":"2026-10-05T15:00:00Z","v":1578,"vw":56.430021},{"c":56.565,"h":56.565,"l":56.53,"n":52,"o":56.55,"t":"2026-10-05T15:45:00Z","v":1076,"vw":56.550489},{"c":56.63,"h":56.63,"l":56.615,"n":8,"o":56.615,"t":"2026-10-05T16:00:00Z","v":726,"vw":56.622383},{"c":56.64,"h":56.64,"l":56.64,"n":2,"o":56.64,"t":"2026-10-05T16:15:00Z","v":101,"vw":56.64},{"c":56.76,"h":56.76,"l":56.7,"n":5,"o":56.7,"t":"2026-10-05T16:30:00Z","v":972,"vw":56.726667},{"c":56.79,"h":56.79,"l":56.77,"n":8,"o":56.775,"t":"2026-10-05T16:45:00Z","v":1709,"vw":56.779215},{"c":56.8,"h":56.8,"l":56.8,"n":6,"o":56.8,"t":"2026-10-05T17:00:00Z","v":700,"vw":56.8},{"c":56.8,"h":56.805,"l":56.785,"n":12,"o":56.785,"t":"2026-10-05T17:30:00Z","v":994,"vw":56.797701},{"c":56.88,"h":56.88,"l":56.86,"n":64,"o":56.865,"t":"2026-10-05T17:45:00Z","v":1268,"vw":56.867924},{"c":56.915,"h":56.95,"l":56.91,"n":15,"o":56.94,"t":"2026-10-05T18:00:00Z","v":2398,"vw":56.928478},{"c":56.96,"h":56.96,"l":56.94,"n":10,"o":56.95,"t":"2026-10-05T18:15:00Z","v":2036,"vw":56.946278},{"c":56.905,"h":56.925,"l":56.895,"n":14,"o":56.925,"t":"2026-10-05T18:30:00Z","v":2399,"vw":56.905743},{"c":56.86,"h":56.86,"l":56.825,"n":5,"o":56.835,"t":"2026-10-05T18:45:00Z","v":1454,"vw":56.835357},{"c":56.92,"h":57.015,"l":56.92,"n":11,"o":56.985,"t":"2026-10-05T19:15:00Z","v":2111,"vw":56.975952},{"c":56.86,"h":56.91,"l":56.8594,"n":34,"o":56.89,"t":"2026-10-05T19:30:00Z","v":4950,"vw":56.88198},{"c":56.64,"h":56.87,"l":56.625,"n":96,"o":56.8601,"t":"2026-10-05T19:45:00Z","v":11047,"vw":56.789965},{"c":56.68,"h":56.68,"l":56.68,"n":4,"o":56.68,"t":"2026-10-05T20:00:00Z","v":154,"vw":56.68},{"c":56.755,"h":57.0699,"l":56.755,"n":20,"o":56.92,"t":"2026-10-06T13:30:00Z","v":3705,"vw":56.925273},{"c":56.7022,"h":56.7022,"l":56.7022,"n":4,"o":56.7022,"t":"2026-10-06T13:45:00Z","v":105,"vw":56.7022},{"c":56.82,"h":56.84,"l":56.7,"n":12,"o":56.7,"t":"2026-10-06T14:00:00Z","v":1698,"vw":56.785811},{"c":56.7599,"h":56.9,"l":56.67,"n":14,"o":56.9,"t":"2026-10-06T14:15:00Z","v":3968,"vw":56.793851},{"c":56.74,"h":56.805,"l":56.74,"n":4,"o":56.805,"t":"2026-10-06T14:30:00Z","v":287,"vw":56.763363},{"c":56.98,"h":56.98,"l":56.83,"n":21,"o":56.845,"t":"2026-10-06T15:00:00Z","v":4136,"vw":56.846139},{"c":57.08,"h":57.12,"l":57.08,"n":106,"o":57.1,"t":"2026-10-06T15:15:00Z","v":17324,"vw":57.103797},{"c":57.09,"h":57.13,"l":57.0796,"n":30,"o":57.08,"t":"2026-10-06T15:30:00Z","v":3232,"vw":57.099216},{"c":57.145,"h":57.15,"l":57.11,"n":12,"o":57.15,"t":"2026-10-06T15:45:00Z","v":1319,"vw":57.128618},{"c":57.14,"h":57.18,"l":57.14,"n":9,"o":57.165,"t":"2026-10-06T16:00:00Z","v":5102,"vw":57.160485},{"c":57.13,"h":57.13,"l":57.09,"n":25,"o":57.12,"t":"2026-10-06T16:15:00Z","v":4708,"vw":57.117934},{"c":57.1509,"h":57.1509,"l":57.11,"n":3,"o":57.11,"t":"2026-10-06T16:30:00Z","v":203,"vw":57.13045},{"c":57.12,"h":57.16,"l":57.12,"n":8,"o":57.16,"t":"2026-10-06T16:45:00Z","v":1707,"vw":57.146378},{"c":57.2124,"h":57.2124,"l":57.2124,"n":3,"o":57.2124,"t":"2026-10-06T17:45:00Z","v":273,"vw":57.2124},{"c":57.24,"h":57.24,"l":57.24,"n":3,"o":57.24,"t":"2026-10-06T18:00:00Z","v":655,"vw":57.24},{"c":57.185,"h":57.185,"l":57.185,"n":1,"o":57.185,"t":"2026-10-06T18:15:00Z","v":264,"vw":57.185},{"c":57.12,"h":57.15,"l":57.12,"n":25,"o":57.14,"t":"2026-10-06T18:30:00Z","v":3346,"vw":57.127501},{"c":57.1623,"h":57.1623,"l":57.11,"n":5,"o":57.13,"t":"2026-10-06T18:45:00Z","v":791,"vw":57.135028},{"c":57.1422,"h":57.165,"l":57.1422,"n":4,"o":57.165,"t":"2026-10-06T19:00:00Z","v":1296,"vw":57.159922},{"c":57.105,"h":57.105,"l":57.105,"n":3,"o":57.105,"t":"2026-10-06T19:15:00Z","v":300,"vw":57.105},{"c":56.98,"h":57.02,"l":56.98,"n":26,"o":57.02,"t":"2026-10-06T19:30:00Z","v":5840,"vw":56.99041},{"c":57,"h":57,"l":56.99,"n":19,"o":56.99,"t":"2026-10-06T19:45:00Z","v":4571,"vw":56.990439},{"c":57.02,"h":57.02,"l":57.02,"n":3,"o":57.02,"t":"2026-10-06T20:00:00Z","v":311,"vw":57.02},{"c":56.41,"h":56.41,"l":56.41,"n":1,"o":56.41,"t":"2026-10-07T13:15:00Z","v":700,"vw":56.41},{"c":56.1516,"h":56.4,"l":56.1516,"n":33,"o":56.37,"t":"2026-10-07T13:30:00Z","v":3358,"vw":56.339814},{"c":56.14,"h":56.14,"l":56.13,"n":5,"o":56.13,"t":"2026-10-07T13:45:00Z","v":496,"vw":56.135708},{"c":56.155,"h":56.155,"l":56.07,"n":13,"o":56.14,"t":"2026-10-07T14:00:00Z","v":2471,"vw":56.132524},{"c":56.14,"h":56.15,"l":56.14,"n":25,"o":56.15,"t":"2026-10-07T14:15:00Z","v":2301,"vw":56.148651},{"c":56.155,"h":56.235,"l":56.15,"n":22,"o":56.235,"t":"2026-10-07T14:30:00Z","v":4163,"vw":56.194434},{"c":56.005,"h":56.005,"l":56.005,"n":2,"o":56.005,"t":"2026-10-07T15:00:00Z","v":335,"vw":56.005},{"c":56.07,"h":56.085,"l":56.025,"n":6,"o":56.025,"t":"2026-10-07T15:30:00Z","v":1317,"vw":56.073462},{"c":56.065,"h":56.065,"l":56.02,"n":9,"o":56.05,"t":"2026-10-07T15:45:00Z","v":5400,"vw":56.050374},{"c":56.105,"h":56.115,"l":56.085,"n":17,"o":56.085,"t":"2026-10-07T16:00:00Z","v":3584,"vw":56.092714},{"c":56.205,"h":56.205,"l":56.13,"n":20,"o":56.145,"t":"2026-10-07T16:15:00Z","v":4920,"vw":56.157651},{"c":56.195,"h":56.195,"l":56.175,"n":3,"o":56.185,"t":"2026-10-07T16:30:00Z","v":600,"vw":56.183333},{"c":56.06,"h":56.06,"l":56.06,"n":2,"o":56.06,"t":"2026-10-07T16:45:00Z","v":102,"vw":56.06},{"c":56.255,"h":56.255,"l":56.08,"n":10,"o":56.08,"t":"2026-10-07T17:00:00Z","v":2225,"vw":56.204411},{"c":56.23,"h":56.24,"l":56.215,"n":9,"o":56.215,"t":"2026-10-07T17:30:00Z","v":600,"vw":56.225},{"c":56.18,"h":56.2222,"l":56.18,"n":5,"o":56.2222,"t":"2026-10-07T17:45:00Z","v":421,"vw":56.209878},{"c":56.16,"h":56.1772,"l":56.16,"n":6,"o":56.1772,"t":"2026-10-07T18:00:00Z","v":1282,"vw":56.169434},{"c":56.175,"h":56.175,"l":56.175,"n":1,"o":56.175,"t":"2026-10-07T18:15:00Z","v":280,"vw":56.175},{"c":56.095,"h":56.1265,"l":56.095,"n":5,"o":56.1265,"t":"2026-10-07T18:30:00Z","v":1229,"vw":56.111238},{"c":56.145,"h":56.145,"l":56.145,"n":1,"o":56.145,"t":"2026-10-07T18:45:00Z","v":300,"vw":56.145},{"c":56.165,"h":56.17,"l":56.165,"n":3,"o":56.17,"t":"2026-10-07T19:00:00Z","v":812,"vw":56.168901},{"c":56.176,"h":56.176,"l":56.176,"n":2,"o":56.176,"t":"2026-10-07T19:15:00Z","v":203,"vw":56.176},{"c":56.16,"h":56.16,"l":56.155,"n":6,"o":56.155,"t":"2026-10-07T19:30:00Z","v":680,"vw":56.158435},{"c":56.06,"h":56.12,"l":56.06,"n":27,"o":56.11,"t":"2026-10-07T19:45:00Z","v":5967,"vw":56.08685},{"c":56.04,"h":56.04,"l":56.04,"n":5,"o":56.04,"t":"2026-10-07T20:00:00Z","v":539,"vw":56.04},{"c":55.79,"h":55.88,"l":55.79,"n":18,"o":55.86,"t":"2026-10-08T13:30:00Z","v":1812,"vw":55.838024},{"c":56.09,"h":56.1,"l":56.06,"n":7,"o":56.1,"t":"2026-10-08T14:00:00Z","v":505,"vw":56.08716},{"c":56.065,"h":56.12,"l":56.065,"n":7,"o":56.12,"t":"2026-10-08T14:30:00Z","v":835,"vw":56.08697},{"c":56.07,"h":56.07,"l":56.07,"n":6,"o":56.07,"t":"2026-10-08T14:45:00Z","v":382,"vw":56.07},{"c":55.9699,"h":56.015,"l":55.9699,"n":2,"o":56.015,"t":"2026-10-08T15:00:00Z","v":647,"vw":56.00796},{"c":55.95,"h":55.95,"l":55.95,"n":2,"o":55.95,"t":"2026-10-08T15:45:00Z","v":301,"vw":55.95},{"c":55.935,"h":55.95,"l":55.9137,"n":14,"o":55.95,"t":"2026-10-08T16:00:00Z","v":2531,"vw":55.932436},{"c":56.18,"h":56.18,"l":55.965,"n":15,"o":55.965,"t":"2026-10-08T16:15:00Z","v":954,"vw":56.015625},{"c":55.9,"h":55.925,"l":55.9,"n":3,"o":55.925,"t":"2026-10-08T16:30:00Z","v":943,"vw":55.906161},{"c":56.23,"h":56.23,"l":55.96,"n":13,"o":55.98,"t":"2026-10-08T16:45:00Z","v":1607,"vw":56.000083},{"c":56.24,"h":56.24,"l":56.09,"n":17,"o":56.17,"t":"2026-10-08T17:00:00Z","v":2218,"vw":56.136},{"c":56.27,"h":56.27,"l":56.24,"n":9,"o":56.24,"t":"2026-10-08T17:15:00Z","v":876,"vw":56.263615},{"c":56.22,"h":56.22,"l":56.22,"n":2,"o":56.22,"t":"2026-10-08T17:30:00Z","v":535,"vw":56.22},{"c":56.32,"h":56.35,"l":56.27,"n":53,"o":56.335,"t":"2026-10-08T17:45:00Z","v":4419,"vw":56.312463},{"c":56.34,"h":56.34,"l":56.34,"n":9,"o":56.34,"t":"2026-10-08T18:00:00Z","v":1146,"vw":56.34},{"c":56.175,"h":56.2772,"l":56.175,"n":18,"o":56.2772,"t":"2026-10-08T18:15:00Z","v":4111,"vw":56.238328},{"c":56.195,"h":56.195,"l":56.1799,"n":7,"o":56.1799,"t":"2026-10-08T18:30:00Z","v":1829,"vw":56.182464},{"c":56.255,"h":56.255,"l":56.255,"n":2,"o":56.255,"t":"2026-10-08T19:15:00Z","v":136,"vw":56.255},{"c":56.2599,"h":56.28,"l":56.25,"n":35,"o":56.25,"t":"2026-10-08T19:30:00Z","v":6261,"vw":56.264748},{"c":56.34,"h":56.34,"l":56.27,"n":36,"o":56.27,"t":"2026-10-08T19:45:00Z","v":4734,"vw":56.307686},{"c":56.28,"h":56.28,"l":56.28,"n":5,"o":56.28,"t":"2026-10-08T20:00:00Z","v":284,"vw":56.28},{"c":56.57,"h":56.77,"l":56.55,"n":56,"o":56.55,"t":"2026-10-09T13:30:00Z","v":10250,"vw":56.625739},{"c":56.6235,"h":56.6235,"l":56.6235,"n":7,"o":56.6235,"t":"2026-10-09T14:15:00Z","v":182,"vw":56.6235},{"c":56.59,"h":56.59,"l":56.54,"n":11,"o":56.54,"t":"2026-10-09T14:30:00Z","v":1238,"vw":56.561525},{"c":56.61,"h":56.61,"l":56.61,"n":3,"o":56.61,"t":"2026-10-09T14:45:00Z","v":334,"vw":56.61},{"c":56.73,"h":56.73,"l":56.65,"n":10,"o":56.65,"t":"2026-10-09T15:00:00Z","v":537,"vw":56.67},{"c":56.775,"h":56.81,"l":56.775,"n":23,"o":56.81,"t":"2026-10-09T15:15:00Z","v":6328,"vw":56.805424},{"c":56.77,"h":56.79,"l":56.76,"n":16,"o":56.77,"t":"2026-10-09T15:30:00Z","v":2119,"vw":56.782703},{"c":56.7,"h":56.7,"l":56.7,"n":2,"o":56.7,"t":"2026-10-09T16:00:00Z","v":308,"vw":56.7},{"c":56.71,"h":56.71,"l":56.7,"n":15,"o":56.7,"t":"2026-10-09T16:15:00Z","v":1747,"vw":56.709279},{"c":56.705,"h":56.76,"l":56.705,"n":9,"o":56.75,"t":"2026-10-09T17:00:00Z","v":2221,"vw":56.747559},{"c":56.73,"h":56.73,"l":56.7,"n":5,"o":56.7,"t":"2026-10-09T17:15:00Z","v":295,"vw":56.712448},{"c":56.76,"h":56.76,"l":56.76,"n":5,"o":56.76,"t":"2026-10-09T17:30:00Z","v":151,"vw":56.76},{"c":56.8101,"h":56.83,"l":56.79,"n":49,"o":56.79,"t":"2026-10-09T17:45:00Z","v":5238,"vw":56.793576},{"c":56.865,"h":56.865,"l":56.865,"n":4,"o":56.865,"t":"2026-10-09T18:00:00Z","v":243,"vw":56.865},{"c":56.7808,"h":56.815,"l":56.7808,"n":3,"o":56.815,"t":"2026-10-09T18:15:00Z","v":760,"vw":56.809735},{"c":56.77,"h":56.77,"l":56.77,"n":1,"o":56.77,"t":"2026-10-09T18:45:00Z","v":269,"vw":56.77},{"c":56.77,"h":56.77,"l":56.76,"n":2,"o":56.76,"t":"2026-10-09T19:00:00Z","v":379,"vw":56.765277},{"c":56.7,"h":56.7264,"l":56.67,"n":8,"o":56.7264,"t":"2026-10-09T19:15:00Z","v":1470,"vw":56.689558},{"c":56.73,"h":56.73,"l":56.69,"n":6,"o":56.69,"t":"2026-10-09T19:30:00Z","v":903,"vw":56.722634},{"c":56.616,"h":56.69,"l":56.58,"n":54,"o":56.69,"t":"2026-10-09T19:45:00Z","v":7582,"vw":56.625221},{"c":56.62,"h":56.62,"l":56.62,"n":6,"o":56.62,"t":"2026-10-09T20:00:00Z","v":126,"vw":56.62},{"c":56.5,"h":56.59,"l":56.36,"n":17,"o":56.36,"t":"2026-10-12T13:30:00Z","v":2924,"vw":56.467531},{"c":56.65,"h":56.65,"l":56.62,"n":18,"o":56.62,"t":"2026-10-12T14:00:00Z","v":3602,"vw":56.649148},{"c":56.67,"h":56.67,"l":56.67,"n":8,"o":56.67,"t":"2026-10-12T14:15:00Z","v":3073,"vw":56.67},{"c":56.68,"h":56.68,"l":56.68,"n":2,"o":56.68,"t":"2026-10-12T14:30:00Z","v":415,"vw":56.68},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-12T14:45:00Z","v":107,"vw":56.7},{"c":56.78,"h":56.78,"l":56.75,"n":4,"o":56.75,"t":"2026-10-12T15:00:00Z","v":245,"vw":56.766256},{"c":56.87,"h":56.87,"l":56.865,"n":14,"o":56.865,"t":"2026-10-12T15:30:00Z","v":3013,"vw":56.869333},{"c":56.8051,"h":56.8051,"l":56.79,"n":5,"o":56.79,"t":"2026-10-12T15:45:00Z","v":2012,"vw":56.796763},{"c":56.82,"h":56.82,"l":56.81,"n":23,"o":56.81,"t":"2026-10-12T16:00:00Z","v":1051,"vw":56.815283},{"c":56.84,"h":56.84,"l":56.84,"n":2,"o":56.84,"t":"2026-10-12T16:15:00Z","v":158,"vw":56.84},{"c":56.74,"h":56.79,"l":56.74,"n":9,"o":56.78,"t":"2026-10-12T16:30:00Z","v":1046,"vw":56.767326},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-10-12T17:00:00Z","v":2400,"vw":56.8},{"c":56.75,"h":56.8,"l":56.74,"n":12,"o":56.8,"t":"2026-10-12T17:15:00Z","v":1559,"vw":56.766878},{"c":56.76,"h":56.76,"l":56.75,"n":7,"o":56.75,"t":"2026-10-12T17:30:00Z","v":712,"vw":56.752116},{"c":56.72,"h":56.72,"l":56.72,"n":3,"o":56.72,"t":"2026-10-12T17:45:00Z","v":205,"vw":56.72},{"c":56.75,"h":56.75,"l":56.74,"n":3,"o":56.74,"t":"2026-10-12T18:00:00Z","v":373,"vw":56.745764},{"c":56.6623,"h":56.69,"l":56.6623,"n":7,"o":56.67,"t":"2026-10-12T18:15:00Z","v":946,"vw":56.677257},{"c":56.63,"h":56.68,"l":56.63,"n":19,"o":56.67,"t":"2026-10-12T18:30:00Z","v":2657,"vw":56.659909},{"c":56.59,"h":56.62,"l":56.58,"n":9,"o":56.605,"t":"2026-10-12T18:45:00Z","v":1978,"vw":56.595427},{"c":56.56,"h":56.57,"l":56.56,"n":10,"o":56.57,"t":"2026-10-12T19:00:00Z","v":452,"vw":56.562912},{"c":56.53,"h":56.565,"l":56.53,"n":15,"o":56.565,"t":"2026-10-12T19:15:00Z","v":2957,"vw":56.544013},{"c":56.53,"h":56.53,"l":56.53,"n":4,"o":56.53,"t":"2026-10-12T19:30:00Z","v":391,"vw":56.53},{"c":56.555,"h":56.575,"l":56.51,"n":42,"o":56.51,"t":"2026-10-12T19:45:00Z","v":6111,"vw":56.563892},{"c":56.56,"h":56.56,"l":56.56,"n":3,"o":56.56,"t":"2026-10-12T20:00:00Z","v":151,"vw":56.56},{"c":56.83,"h":56.93,"l":56.8106,"n":10,"o":56.83,"t":"2026-10-13T13:30:00Z","v":1962,"vw":56.827602},{"c":56.56,"h":56.82,"l":56.56,"n":20,"o":56.795,"t":"2026-10-13T13:45:00Z","v":2006,"vw":56.665695},{"c":56.5,"h":56.5,"l":56.445,"n":42,"o":56.47,"t":"2026-10-13T14:00:00Z","v":6449,"vw":56.469848},{"c":56.4,"h":56.475,"l":56.4,"n":16,"o":56.46,"t":"2026-10-13T14:15:00Z","v":783,"vw":56.448465},{"c":56.41,"h":56.45,"l":56.41,"n":8,"o":56.44,"t":"2026-10-13T14:30:00Z","v":820,"vw":56.425},{"c":56.52,"h":56.52,"l":56.44,"n":15,"o":56.44,"t":"2026-10-13T14:45:00Z","v":1141,"vw":56.489852},{"c":56.41,"h":56.4301,"l":56.4,"n":23,"o":56.4301,"t":"2026-10-13T15:00:00Z","v":2149,"vw":56.413887},{"c":56.4,"h":56.43,"l":56.4,"n":7,"o":56.43,"t":"2026-10-13T15:15:00Z","v":371,"vw":56.42},{"c":56.335,"h":56.35,"l":56.325,"n":17,"o":56.35,"t":"2026-10-13T15:30:00Z","v":1235,"vw":56.333877},{"c":56.335,"h":56.34,"l":56.285,"n":23,"o":56.335,"t":"2026-10-13T15:45:00Z","v":3301,"vw":56.321142},{"c":56.395,"h":56.395,"l":56.335,"n":34,"o":56.345,"t":"2026-10-13T16:00:00Z","v":3839,"vw":56.359464},{"c":56.405,"h":56.405,"l":56.405,"n":5,"o":56.405,"t":"2026-10-13T16:15:00Z","v":1300,"vw":56.405},{"c":56.515,"h":56.515,"l":56.43,"n":14,"o":56.43,"t":"2026-10-13T16:30:00Z","v":1795,"vw":56.481398},{"c":56.54,"h":56.55,"l":56.525,"n":12,"o":56.525,"t":"2026-10-13T16:45:00Z","v":1154,"vw":56.537117},{"c":56.56,"h":56.56,"l":56.56,"n":4,"o":56.56,"t":"2026-10-13T17:00:00Z","v":300,"vw":56.56},{"c":56.56,"h":56.56,"l":56.55,"n":9,"o":56.55,"t":"2026-10-13T17:15:00Z","v":1070,"vw":56.558},{"c":56.5945,"h":56.6031,"l":56.59,"n":7,"o":56.59,"t":"2026-10-13T17:30:00Z","v":1481,"vw":56.598376},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-10-13T17:45:00Z","v":200,"vw":56.55},{"c":56.6999,"h":56.7,"l":56.55,"n":14,"o":56.555,"t":"2026-10-13T18:00:00Z","v":8220,"vw":56.687814},{"c":56.67,"h":56.67,"l":56.67,"n":1,"o":56.67,"t":"2026-10-13T18:15:00Z","v":100,"vw":56.67},{"c":56.67,"h":56.68,"l":56.67,"n":6,"o":56.68,"t":"2026-10-13T18:30:00Z","v":284,"vw":56.67631},{"c":56.79,"h":56.79,"l":56.765,"n":6,"o":56.765,"t":"2026-10-13T18:45:00Z","v":878,"vw":56.78375},{"c":56.81,"h":56.82,"l":56.81,"n":5,"o":56.82,"t":"2026-10-13T19:00:00Z","v":462,"vw":56.812222},{"c":56.82,"h":56.82,"l":56.7801,"n":28,"o":56.8088,"t":"2026-10-13T19:15:00Z","v":3490,"vw":56.80656},{"c":56.81,"h":56.84,"l":56.81,"n":33,"o":56.83,"t":"2026-10-13T19:30:00Z","v":4283,"vw":56.828044},{"c":56.75,"h":56.81,"l":56.72,"n":297,"o":56.77,"t":"2026-10-13T19:45:00Z","v":84034,"vw":56.758026},{"c":56.73,"h":56.73,"l":56.73,"n":6,"o":56.73,"t":"2026-10-13T20:00:00Z","v":25273,"vw":56.73},{"c":56.28,"h":56.28,"l":56.28,"n":3,"o":56.28,"t":"2026-10-14T13:30:00Z","v":209,"vw":56.28},{"c":56.085,"h":56.12,"l":56.085,"n":7,"o":56.1,"t":"2026-10-14T14:00:00Z","v":409,"vw":56.101667},{"c":56.105,"h":56.15,"l":56.105,"n":13,"o":56.11,"t":"2026-10-14T14:15:00Z","v":2508,"vw":56.127984},{"c":56.24,"h":56.24,"l":56.15,"n":36,"o":56.15,"t":"2026-10-14T14:30:00Z","v":5085,"vw":56.2162},{"c":56.07,"h":56.14,"l":56.07,"n":12,"o":56.14,"t":"2026-10-14T14:45:00Z","v":850,"vw":56.111353},{"c":55.97,"h":56.075,"l":55.97,"n":27,"o":56.03,"t":"2026-10-14T15:00:00Z","v":3695,"vw":56.034399},{"c":56.12,"h":56.12,"l":56.01,"n":18,"o":56.02,"t":"2026-10-14T15:15:00Z","v":3485,"vw":56.073821},{"c":56.01,"h":56.09,"l":56.01,"n":5,"o":56.09,"t":"2026-10-14T15:30:00Z","v":457,"vw":56.0499},{"c":55.99,"h":56.04,"l":55.99,"n":17,"o":56.03,"t":"2026-10-14T15:45:00Z","v":1589,"vw":56.028393},{"c":56.03,"h":56.06,"l":56,"n":18,"o":56.01,"t":"2026-10-14T16:00:00Z","v":5122,"vw":56.04036},{"c":55.99,"h":55.99,"l":55.96,"n":11,"o":55.96,"t":"2026-10-14T16:15:00Z","v":3656,"vw":55.977871},{"c":56.06,"h":56.07,"l":56.04,"n":23,"o":56.04,"t":"2026-10-14T16:30:00Z","v":1990,"vw":56.055044},{"c":56.13,"h":56.13,"l":56.05,"n":31,"o":56.06,"t":"2026-10-14T16:45:00Z","v":3448,"vw":56.085421},{"c":56.13,"h":56.13,"l":56.11,"n":7,"o":56.11,"t":"2026-10-14T17:00:00Z","v":702,"vw":56.113333},{"c":56.07,"h":56.13,"l":56.06,"n":55,"o":56.07,"t":"2026-10-14T17:15:00Z","v":8318,"vw":56.094297},{"c":56.06,"h":56.06,"l":56.0421,"n":6,"o":56.0421,"t":"2026-10-14T17:30:00Z","v":646,"vw":56.049358},{"c":55.84,"h":56,"l":55.84,"n":61,"o":56,"t":"2026-10-14T17:45:00Z","v":1099,"vw":55.88756},{"c":55.8912,"h":55.8912,"l":55.77,"n":25,"o":55.77,"t":"2026-10-14T18:00:00Z","v":1215,"vw":55.82921},{"c":55.96,"h":55.96,"l":55.93,"n":11,"o":55.93,"t":"2026-10-14T18:15:00Z","v":2960,"vw":55.958035},{"c":56,"h":56,"l":55.9886,"n":8,"o":55.993,"t":"2026-10-14T18:30:00Z","v":1475,"vw":55.992744},{"c":56.06,"h":56.0622,"l":56,"n":19,"o":56,"t":"2026-10-14T18:45:00Z","v":1560,"vw":56.028382},{"c":56.12,"h":56.12,"l":56.03,"n":6,"o":56.03,"t":"2026-10-14T19:00:00Z","v":1127,"vw":56.046763},{"c":56.11,"h":56.18,"l":56.11,"n":5,"o":56.18,"t":"2026-10-14T19:15:00Z","v":621,"vw":56.147504},{"c":56.1,"h":56.1501,"l":56.1,"n":17,"o":56.1,"t":"2026-10-14T19:30:00Z","v":2730,"vw":56.113126},{"c":56.32,"h":56.32,"l":56.16,"n":275,"o":56.16,"t":"2026-10-14T19:45:00Z","v":50613,"vw":56.256449},{"c":56.32,"h":56.32,"l":56.32,"n":6,"o":56.32,"t":"2026-10-14T20:00:00Z","v":310,"vw":56.32},{"c":56.64,"h":56.64,"l":56.64,"n":4,"o":56.64,"t":"2026-10-15T13:30:00Z","v":2682,"vw":56.64},{"c":56.4258,"h":56.485,"l":56.4258,"n":6,"o":56.47,"t":"2026-10-15T13:45:00Z","v":317,"vw":56.460267},{"c":56.6823,"h":56.6823,"l":56.6499,"n":5,"o":56.6499,"t":"2026-10-15T14:00:00Z","v":300,"vw":56.661597},{"c":56.95,"h":56.95,"l":56.855,"n":15,"o":56.8688,"t":"2026-10-15T14:30:00Z","v":3471,"vw":56.894451},{"c":57.04,"h":57.04,"l":56.99,"n":13,"o":56.99,"t":"2026-10-15T14:45:00Z","v":2125,"vw":57.022923},{"c":57.21,"h":57.2301,"l":57.17,"n":21,"o":57.17,"t":"2026-10-15T15:00:00Z","v":2811,"vw":57.195965},{"c":57.24,"h":57.26,"l":57.24,"n":10,"o":57.26,"t":"2026-10-15T15:15:00Z","v":1642,"vw":57.243347},{"c":57.13,"h":57.15,"l":57.078341,"n":7,"o":57.078341,"t":"2026-10-15T15:30:00Z","v":1332,"vw":57.102125},{"c":57.03,"h":57.06,"l":57.03,"n":36,"o":57.04,"t":"2026-10-15T15:45:00Z","v":3750,"vw":57.0384},{"c":56.97,"h":56.98,"l":56.97,"n":9,"o":56.98,"t":"2026-10-15T16:00:00Z","v":1520,"vw":56.971333},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-15T16:15:00Z","v":300,"vw":56.92},{"c":56.97,"h":57.01,"l":56.97,"n":6,"o":57.0001,"t":"2026-10-15T16:30:00Z","v":1529,"vw":56.988174},{"c":56.94,"h":56.94,"l":56.94,"n":2,"o":56.94,"t":"2026-10-15T16:45:00Z","v":237,"vw":56.94},{"c":56.91,"h":56.97,"l":56.91,"n":15,"o":56.94,"t":"2026-10-15T17:00:00Z","v":3713,"vw":56.943732},{"c":56.92,"h":56.92,"l":56.92,"n":7,"o":56.92,"t":"2026-10-15T17:15:00Z","v":631,"vw":56.92},{"c":57.01,"h":57.02,"l":56.96,"n":12,"o":56.96,"t":"2026-10-15T17:30:00Z","v":5339,"vw":57.011765},{"c":57.04,"h":57.04,"l":57.01,"n":67,"o":57.02,"t":"2026-10-15T17:45:00Z","v":2149,"vw":57.019462},{"c":57.04,"h":57.1,"l":57.04,"n":19,"o":57.06,"t":"2026-10-15T18:00:00Z","v":1897,"vw":57.074613},{"c":57.0317,"h":57.05,"l":57.0317,"n":5,"o":57.04,"t":"2026-10-15T18:15:00Z","v":987,"vw":57.03757},{"c":57.025,"h":57.06,"l":57,"n":18,"o":57.06,"t":"2026-10-15T18:30:00Z","v":1070,"vw":57.028796},{"c":57.06,"h":57.06,"l":57.03,"n":18,"o":57.035,"t":"2026-10-15T18:45:00Z","v":1858,"vw":57.045181},{"c":57.15,"h":57.15,"l":57.1,"n":2,"o":57.1,"t":"2026-10-15T19:00:00Z","v":246,"vw":57.129675},{"c":57.18,"h":57.1801,"l":57.11,"n":32,"o":57.16,"t":"2026-10-15T19:15:00Z","v":5067,"vw":57.129028},{"c":57.17,"h":57.19,"l":57.13,"n":31,"o":57.14,"t":"2026-10-15T19:30:00Z","v":3802,"vw":57.163709},{"c":57.21,"h":57.22,"l":57.13,"n":32,"o":57.18,"t":"2026-10-15T19:45:00Z","v":4010,"vw":57.171477},{"c":57.18,"h":57.18,"l":57.18,"n":4,"o":57.18,"t":"2026-10-15T20:00:00Z","v":359,"vw":57.18},{"c":57.66,"h":57.66,"l":57.44,"n":20,"o":57.44,"t":"2026-10-16T13:30:00Z","v":1272,"vw":57.518712},{"c":58.08,"h":58.08,"l":58.01,"n":5,"o":58.01,"t":"2026-10-16T13:45:00Z","v":500,"vw":58.062323},{"c":58.1,"h":58.18,"l":58.0401,"n":7,"o":58.18,"t":"2026-10-16T14:00:00Z","v":1357,"vw":58.070344},{"c":58.28,"h":58.28,"l":58.175,"n":4,"o":58.175,"t":"2026-10-16T14:15:00Z","v":844,"vw":58.255567},{"c":58.11,"h":58.305,"l":58.11,"n":27,"o":58.28,"t":"2026-10-16T14:30:00Z","v":1998,"vw":58.15983},{"c":58.2,"h":58.21,"l":58.14,"n":13,"o":58.14,"t":"2026-10-16T14:45:00Z","v":1829,"vw":58.196889},{"c":58.12,"h":58.2,"l":58.08,"n":24,"o":58.17,"t":"2026-10-16T15:00:00Z","v":4149,"vw":58.137393},{"c":57.93,"h":58.07,"l":57.93,"n":20,"o":58.07,"t":"2026-10-16T15:15:00Z","v":4734,"vw":58.020617},{"c":57.84,"h":57.95,"l":57.84,"n":12,"o":57.93,"t":"2026-10-16T15:30:00Z","v":1395,"vw":57.890041},{"c":57.795,"h":57.83,"l":57.77,"n":9,"o":57.83,"t":"2026-10-16T15:45:00Z","v":1280,"vw":57.790618},{"c":57.7,"h":57.7,"l":57.6,"n":9,"o":57.61,"t":"2026-10-16T16:00:00Z","v":584,"vw":57.623158},{"c":57.685,"h":57.75,"l":57.685,"n":16,"o":57.72,"t":"2026-10-16T16:15:00Z","v":66559,"vw":57.720976},{"c":57.66,"h":57.71,"l":57.65,"n":16,"o":57.65,"t":"2026-10-16T16:30:00Z","v":2652,"vw":57.668279},{"c":57.6504,"h":57.66,"l":57.6,"n":3,"o":57.6,"t":"2026-10-16T16:45:00Z","v":2419,"vw":57.650896},{"c":57.42,"h":57.42,"l":57.42,"n":5,"o":57.42,"t":"2026-10-16T17:00:00Z","v":750,"vw":57.42},{"c":57.439,"h":57.4501,"l":57.34,"n":12,"o":57.38,"t":"2026-10-16T17:15:00Z","v":3209,"vw":57.396486},{"c":57.48,"h":57.49,"l":57.41,"n":20,"o":57.45,"t":"2026-10-16T17:30:00Z","v":2580,"vw":57.4612},{"c":57.48,"h":57.48,"l":57.48,"n":2,"o":57.48,"t":"2026-10-16T17:45:00Z","v":101,"vw":57.48},{"c":57.33,"h":57.33,"l":57.26,"n":10,"o":57.26,"t":"2026-10-16T18:00:00Z","v":980,"vw":57.284836},{"c":57.25,"h":57.25,"l":57.245,"n":8,"o":57.245,"t":"2026-10-16T18:15:00Z","v":1727,"vw":57.249063},{"c":57.26,"h":57.26,"l":57.22,"n":5,"o":57.22,"t":"2026-10-16T18:30:00Z","v":1090,"vw":57.253008},{"c":57.2389,"h":57.2677,"l":57.235,"n":7,"o":57.2677,"t":"2026-10-16T18:45:00Z","v":940,"vw":57.244978},{"c":57.24,"h":57.24,"l":57.24,"n":3,"o":57.24,"t":"2026-10-16T19:00:00Z","v":853,"vw":57.24},{"c":57.335,"h":57.335,"l":57.335,"n":2,"o":57.335,"t":"2026-10-16T19:15:00Z","v":136,"vw":57.335},{"c":57.36,"h":57.3699,"l":57.36,"n":6,"o":57.36,"t":"2026-10-16T19:30:00Z","v":702,"vw":57.363442},{"c":57.53,"h":57.53,"l":57.51,"n":10,"o":57.51,"t":"2026-10-16T19:45:00Z","v":1465,"vw":57.516404},{"c":57.53,"h":57.53,"l":57.53,"n":4,"o":57.53,"t":"2026-10-16T20:00:00Z","v":147,"vw":57.53},{"c":57.605,"h":57.8,"l":57.605,"n":15,"o":57.66,"t":"2026-10-19T13:30:00Z","v":1175,"vw":57.669575},{"c":57.39,"h":57.39,"l":57.39,"n":2,"o":57.39,"t":"2026-10-19T13:45:00Z","v":106,"vw":57.39},{"c":57.3521,"h":57.3521,"l":57.3521,"n":2,"o":57.3521,"t":"2026-10-19T14:00:00Z","v":228,"vw":57.3521},{"c":57.595,"h":57.6,"l":57.595,"n":5,"o":57.6,"t":"2026-10-19T14:15:00Z","v":546,"vw":57.597037},{"c":57.44,"h":57.46,"l":57.425,"n":11,"o":57.46,"t":"2026-10-19T14:30:00Z","v":1044,"vw":57.451059},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-10-19T14:45:00Z","v":100,"vw":57.47},{"c":57.625,"h":57.625,"l":57.625,"n":2,"o":57.625,"t":"2026-10-19T15:15:00Z","v":202,"vw":57.625},{"c":57.67,"h":57.67,"l":57.67,"n":6,"o":57.67,"t":"2026-10-19T15:30:00Z","v":2312,"vw":57.67},{"c":57.61,"h":57.67,"l":57.61,"n":8,"o":57.67,"t":"2026-10-19T15:45:00Z","v":708,"vw":57.651667},{"c":57.5101,"h":57.525,"l":57.5101,"n":2,"o":57.525,"t":"2026-10-19T16:15:00Z","v":236,"vw":57.517424},{"c":57.53,"h":57.53,"l":57.53,"n":4,"o":57.53,"t":"2026-10-19T16:30:00Z","v":200,"vw":57.53},{"c":57.515,"h":57.56,"l":57.515,"n":7,"o":57.56,"t":"2026-10-19T16:45:00Z","v":711,"vw":57.528085},{"c":57.57,"h":57.57,"l":57.5576,"n":8,"o":57.5576,"t":"2026-10-19T17:15:00Z","v":1668,"vw":57.568839},{"c":57.57,"h":57.57,"l":57.57,"n":5,"o":57.57,"t":"2026-10-19T17:30:00Z","v":407,"vw":57.57},{"c":57.63,"h":57.63,"l":57.54,"n":4,"o":57.54,"t":"2026-10-19T17:45:00Z","v":1115,"vw":57.565252},{"c":57.63,"h":57.65,"l":57.63,"n":3,"o":57.65,"t":"2026-10-19T18:00:00Z","v":2032,"vw":57.631045},{"c":57.68,"h":57.68,"l":57.65,"n":6,"o":57.65,"t":"2026-10-19T18:30:00Z","v":614,"vw":57.66},{"c":57.68,"h":57.7222,"l":57.68,"n":3,"o":57.7222,"t":"2026-10-19T18:45:00Z","v":545,"vw":57.691228},{"c":57.63,"h":57.65,"l":57.63,"n":12,"o":57.64,"t":"2026-10-19T19:00:00Z","v":1168,"vw":57.641003},{"c":57.64,"h":57.64,"l":57.63,"n":4,"o":57.63,"t":"2026-10-19T19:15:00Z","v":272,"vw":57.63502},{"c":57.63,"h":57.6477,"l":57.63,"n":11,"o":57.6477,"t":"2026-10-19T19:30:00Z","v":2269,"vw":57.634477},{"c":57.55,"h":57.67,"l":57.55,"n":50,"o":57.65,"t":"2026-10-19T19:45:00Z","v":5669,"vw":57.602227},{"c":57.55,"h":57.55,"l":57.55,"n":2,"o":57.55,"t":"2026-10-19T20:00:00Z","v":154,"vw":57.55},{"c":57.4,"h":57.4,"l":57.17,"n":21,"o":57.24,"t":"2026-10-20T13:30:00Z","v":3043,"vw":57.254547},{"c":57.4,"h":57.4,"l":57.4,"n":4,"o":57.4,"t":"2026-10-20T13:45:00Z","v":301,"vw":57.4},{"c":57.34,"h":57.39,"l":57.33,"n":16,"o":57.35,"t":"2026-10-20T14:00:00Z","v":972,"vw":57.360437},{"c":57.56,"h":57.56,"l":57.32,"n":29,"o":57.35,"t":"2026-10-20T14:15:00Z","v":4133,"vw":57.46426},{"c":57.79,"h":57.82,"l":57.665,"n":30,"o":57.78,"t":"2026-10-20T14:30:00Z","v":5110,"vw":57.764266},{"c":57.78,"h":57.815,"l":57.78,"n":11,"o":57.815,"t":"2026-10-20T14:45:00Z","v":978,"vw":57.795625},{"c":57.64,"h":57.9,"l":57.64,"n":34,"o":57.9,"t":"2026-10-20T15:00:00Z","v":4318,"vw":57.689004},{"c":57.6537,"h":57.76,"l":57.64,"n":33,"o":57.65,"t":"2026-10-20T15:15:00Z","v":4710,"vw":57.678751},{"c":57.71,"h":57.71,"l":57.54,"n":24,"o":57.56,"t":"2026-10-20T15:30:00Z","v":3019,"vw":57.633917},{"c":57.66,"h":57.69,"l":57.66,"n":3,"o":57.69,"t":"2026-10-20T15:45:00Z","v":1986,"vw":57.672176},{"c":57.6,"h":57.64,"l":57.6,"n":8,"o":57.64,"t":"2026-10-20T16:00:00Z","v":648,"vw":57.612823},{"c":57.51,"h":57.63,"l":57.51,"n":6,"o":57.63,"t":"2026-10-20T16:15:00Z","v":1005,"vw":57.533761},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-20T16:30:00Z","v":200,"vw":57.57},{"c":57.65,"h":57.65,"l":57.64,"n":8,"o":57.64,"t":"2026-10-20T16:45:00Z","v":591,"vw":57.647354},{"c":57.53,"h":57.53,"l":57.52,"n":9,"o":57.52,"t":"2026-10-20T17:00:00Z","v":1689,"vw":57.521453},{"c":57.57,"h":57.59,"l":57.57,"n":5,"o":57.59,"t":"2026-10-20T17:15:00Z","v":1658,"vw":57.577242},{"c":57.6117,"h":57.6117,"l":57.6117,"n":1,"o":57.6117,"t":"2026-10-20T17:30:00Z","v":106,"vw":57.6117},{"c":57.74,"h":57.74,"l":57.69,"n":5,"o":57.69,"t":"2026-10-20T17:45:00Z","v":1009,"vw":57.73},{"c":57.8,"h":57.8,"l":57.79,"n":4,"o":57.79,"t":"2026-10-20T18:00:00Z","v":675,"vw":57.793496},{"c":57.8,"h":57.8,"l":57.8,"n":2,"o":57.8,"t":"2026-10-20T18:15:00Z","v":103,"vw":57.8},{"c":57.77,"h":57.77,"l":57.77,"n":1,"o":57.77,"t":"2026-10-20T18:45:00Z","v":146,"vw":57.77},{"c":57.79,"h":57.79,"l":57.77,"n":6,"o":57.77,"t":"2026-10-20T19:30:00Z","v":1006,"vw":57.774817},{"c":57.79,"h":57.82,"l":57.74,"n":30,"o":57.82,"t":"2026-10-20T19:45:00Z","v":2324,"vw":57.796197},{"c":57.77,"h":57.77,"l":57.77,"n":3,"o":57.77,"t":"2026-10-20T20:00:00Z","v":593,"vw":57.77},{"c":57.78,"h":57.78,"l":57.78,"n":7,"o":57.78,"t":"2026-10-21T13:30:00Z","v":1279,"vw":57.78},{"c":57.815,"h":57.815,"l":57.6651,"n":12,"o":57.6651,"t":"2026-10-21T13:45:00Z","v":1087,"vw":57.743214},{"c":57.71,"h":57.77,"l":57.63,"n":16,"o":57.74,"t":"2026-10-21T14:00:00Z","v":1860,"vw":57.684608},{"c":57.68,"h":57.7,"l":57.68,"n":5,"o":57.7,"t":"2026-10-21T14:15:00Z","v":464,"vw":57.686667},{"c":57.69,"h":57.73,"l":57.69,"n":8,"o":57.7,"t":"2026-10-21T14:45:00Z","v":457,"vw":57.7075},{"c":57.61,"h":57.61,"l":57.57,"n":11,"o":57.59,"t":"2026-10-21T15:00:00Z","v":909,"vw":57.585714},{"c":57.67,"h":57.67,"l":57.56,"n":30,"o":57.56,"t":"2026-10-21T15:15:00Z","v":3380,"vw":57.62262},{"c":57.68,"h":57.68,"l":57.66,"n":15,"o":57.67,"t":"2026-10-21T15:30:00Z","v":1208,"vw":57.667},{"c":57.68,"h":57.68,"l":57.68,"n":1,"o":57.68,"t":"2026-10-21T15:45:00Z","v":100,"vw":57.68},{"c":57.7,"h":57.71,"l":57.69,"n":14,"o":57.69,"t":"2026-10-21T16:15:00Z","v":1418,"vw":57.698572},{"c":57.73,"h":57.86,"l":57.655,"n":69,"o":57.66,"t":"2026-10-21T16:30:00Z","v":7301,"vw":57.765469},{"c":57.76,"h":57.8,"l":57.76,"n":41,"o":57.78,"t":"2026-10-21T16:45:00Z","v":7496,"vw":57.778173},{"c":57.8,"h":57.8,"l":57.7,"n":26,"o":57.71,"t":"2026-10-21T17:00:00Z","v":2071,"vw":57.762726},{"c":57.83,"h":57.83,"l":57.77,"n":18,"o":57.8,"t":"2026-10-21T17:15:00Z","v":2550,"vw":57.798862},{"c":57.8598,"h":57.87,"l":57.8458,"n":16,"o":57.85,"t":"2026-10-21T17:30:00Z","v":2063,"vw":57.85247},{"c":57.92,"h":57.92,"l":57.89,"n":52,"o":57.89,"t":"2026-10-21T17:45:00Z","v":439,"vw":57.905},{"c":57.9548,"h":57.96,"l":57.9548,"n":4,"o":57.96,"t":"2026-10-21T18:00:00Z","v":3062,"vw":57.958133},{"c":57.935,"h":57.935,"l":57.935,"n":3,"o":57.935,"t":"2026-10-21T18:30:00Z","v":190,"vw":57.935},{"c":57.515,"h":57.595,"l":57.515,"n":8,"o":57.595,"t":"2026-10-21T19:00:00Z","v":1661,"vw":57.572209},{"c":57.64,"h":57.64,"l":57.64,"n":2,"o":57.64,"t":"2026-10-21T19:15:00Z","v":265,"vw":57.64},{"c":57.86,"h":57.87,"l":57.85,"n":18,"o":57.8595,"t":"2026-10-21T19:30:00Z","v":1591,"vw":57.859},{"c":57.92,"h":57.92,"l":57.8701,"n":26,"o":57.8701,"t":"2026-10-21T19:45:00Z","v":2998,"vw":57.905374},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-21T20:00:00Z","v":423,"vw":57.9},{"c":57.23,"h":57.435,"l":57.23,"n":38,"o":57.41,"t":"2026-10-22T13:30:00Z","v":1789,"vw":57.344162},{"c":57.36,"h":57.38,"l":57.22,"n":33,"o":57.22,"t":"2026-10-22T13:45:00Z","v":2188,"vw":57.34375},{"c":57.41,"h":57.52,"l":57.41,"n":5,"o":57.52,"t":"2026-10-22T14:00:00Z","v":1208,"vw":57.472349},{"c":57.43,"h":57.43,"l":57.43,"n":3,"o":57.43,"t":"2026-10-22T14:15:00Z","v":189,"vw":57.43},{"c":57.21,"h":57.3,"l":57.21,"n":7,"o":57.3,"t":"2026-10-22T14:30:00Z","v":486,"vw":57.258423},{"c":57.4,"h":57.4,"l":57.38,"n":6,"o":57.38,"t":"2026-10-22T14:45:00Z","v":473,"vw":57.395478},{"c":57.355,"h":57.41,"l":57.355,"n":6,"o":57.41,"t":"2026-10-22T15:00:00Z","v":1745,"vw":57.375186},{"c":57.52,"h":57.57,"l":57.52,"n":9,"o":57.57,"t":"2026-10-22T15:30:00Z","v":1044,"vw":57.550129},{"c":57.495,"h":57.495,"l":57.495,"n":4,"o":57.495,"t":"2026-10-22T15:45:00Z","v":261,"vw":57.495},{"c":57.65,"h":57.65,"l":57.58,"n":11,"o":57.58,"t":"2026-10-22T16:00:00Z","v":3158,"vw":57.614144},{"c":57.72,"h":57.72,"l":57.72,"n":12,"o":57.72,"t":"2026-10-22T16:15:00Z","v":611,"vw":57.72},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-22T16:30:00Z","v":600,"vw":57.6},{"c":57.63,"h":57.63,"l":57.545,"n":9,"o":57.545,"t":"2026-10-22T16:45:00Z","v":344,"vw":57.578328},{"c":57.56,"h":57.63,"l":57.5523,"n":3,"o":57.63,"t":"2026-10-22T17:00:00Z","v":564,"vw":57.567441},{"c":57.58,"h":57.59,"l":57.58,"n":6,"o":57.59,"t":"2026-10-22T17:15:00Z","v":474,"vw":57.586667},{"c":57.63,"h":57.665,"l":57.6,"n":6,"o":57.6,"t":"2026-10-22T17:30:00Z","v":654,"vw":57.628769},{"c":57.63,"h":57.63,"l":57.56,"n":15,"o":57.56,"t":"2026-10-22T17:45:00Z","v":850,"vw":57.583683},{"c":57.62,"h":57.63,"l":57.62,"n":10,"o":57.63,"t":"2026-10-22T18:00:00Z","v":463,"vw":57.625238},{"c":57.5877,"h":57.61,"l":57.5877,"n":5,"o":57.61,"t":"2026-10-22T18:45:00Z","v":877,"vw":57.605732},{"c":57.74,"h":57.74,"l":57.704,"n":6,"o":57.704,"t":"2026-10-22T19:15:00Z","v":456,"vw":57.727341},{"c":57.6399,"h":57.68,"l":57.6201,"n":17,"o":57.68,"t":"2026-10-22T19:30:00Z","v":1898,"vw":57.63454},{"c":57.81,"h":57.867,"l":57.65,"n":23,"o":57.65,"t":"2026-10-22T19:45:00Z","v":1500,"vw":57.706588},{"c":57.82,"h":57.82,"l":57.82,"n":4,"o":57.82,"t":"2026-10-22T20:00:00Z","v":280,"vw":57.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.825,"strike":65.69435060902916,"iv":0.48445444906269797,"gamma":0.035588213248407385,"theta":-0.03948701187235091,"vega":0.0455257835382974,"rho":0.008186095160702187,"breakevenPct":15.04557351959384},{"delta":0.25,"premium":0.8654969997785851,"strike":62.6900600044283,"iv":0.3765216758512953,"gamma":0.05199530838649924,"theta":-0.035303341292188525,"vega":0.051642672220558544,"rho":0.010295511202958288,"breakevenPct":9.919676589773236},{"delta":0.3,"premium":0.945609050125038,"strike":61.08781899749924,"iv":0.3202642303565068,"gamma":0.06681988530629267,"theta":-0.03334861473431096,"vega":0.05652765258537028,"rho":0.01238771271217717,"breakevenPct":7.287146398520026},{"delta":0.35,"premium":1.0254372100621372,"strike":59.995627899378626,"iv":0.27934943786168975,"gamma":0.08153102898120315,"theta":-0.03150075489195008,"vega":0.06023858811699485,"rho":0.014480579115501765,"breakevenPct":5.536259269181533},{"delta":0.4,"premium":1.101752735300094,"strike":59.232472646999064,"iv":0.24830527012969567,"gamma":0.09597031678045172,"theta":-0.029617618260187287,"vega":0.0626730411815118,"rho":0.016577727695305522,"breakevenPct":4.34836627862185},{"delta":0.45,"premium":1.1863787057388726,"strike":58.649264538635016,"iv":0.2246631386538539,"gamma":0.10849947425202382,"theta":-0.027898939543394945,"vega":0.06391557377902209,"rho":0.018684730310647216,"breakevenPct":3.486065797948607},{"delta":0.5,"premium":1.274645178379887,"strike":58.14488469497208,"iv":0.20426356863415204,"gamma":0.12019187346378872,"theta":-0.026252303826364603,"vega":0.0646359695980361,"rho":0.020796049618682245,"breakevenPct":2.766395491788238},{"delta":0.55,"premium":1.4264359843444925,"strike":57.71903114590113,"iv":0.19432863219657676,"gamma":0.12387351099941975,"theta":-0.02502650197737229,"vega":0.06373507190349054,"rho":0.02297244747272342,"breakevenPct":2.292402508207572},{"delta":0.6,"premium":1.6038285367872047,"strike":57.324825473806214,"iv":0.18861118033441845,"gamma":0.12432662996903611,"theta":-0.023970305717848008,"vega":0.062180756166927746,"rho":0.02517507345618904,"breakevenPct":1.9174230553327831},{"delta":0.65,"premium":1.781968295904888,"strike":56.94187582562748,"iv":0.18233645970937912,"gamma":0.12395019815059445,"theta":-0.022762879788639365,"vega":0.060068824306472916,"rho":0.02737414258636797,"breakevenPct":1.5632032541203111},{"delta":0.7,"premium":1.9636063408190223,"strike":56.611624834874505,"iv":0.17345270805812418,"gamma":0.11968996036988111,"theta":-0.020847424042272127,"vega":0.05534623513870542,"rho":0.029556559176159198,"breakevenPct":1.3061763675086921},{"delta":0.75,"premium":2.1452443857331573,"strike":56.28137384412153,"iv":0.16456895640686922,"gamma":0.11542972258916777,"theta":-0.018931968295904884,"vega":0.050623645970937915,"rho":0.03173897576595043,"breakevenPct":1.0491494808970723},{"delta":0.8,"premium":2.397084548104957,"strike":55.89212827988338,"iv":0.15922215743440235,"gamma":0.10798134110787168,"theta":-0.017170553935860058,"vega":0.0454673469387755,"rho":0.0338937330831035,"breakevenPct":0.8115061016747416},{"delta":0.85,"premium":3.0530612244897957,"strike":55.16326530612245,"iv":0.17423673469387757,"gamma":0.08217959183673468,"theta":-0.016295918367346937,"vega":0.03781428571428572,"rho":0.03588926269560988,"breakevenPct":0.6854488595853451},{"delta":0.9,"premium":3.80624799379013,"strike":54.191669341613164,"iv":0.18405565360129506,"gamma":0.05843320079969337,"theta":-0.009992999922938794,"vega":0.028401944926536866,"rho":0.038040049085889586,"breakevenPct":0.3077089854778496}],"put":[{"delta":0.15,"premium":0.8323059506224134,"strike":49.292238024896534,"iv":0.6094464427599806,"gamma":0.02356255788373141,"theta":-0.038791212501784716,"vega":0.03790886227817925,"rho":-0.007763485679323297,"breakevenPct":16.188287661234657},{"delta":0.2,"premium":0.9079698921037174,"strike":52.31879568414869,"iv":0.47193079484630107,"gamma":0.036792426977408345,"theta":-0.03546360106856872,"vega":0.04544999463689107,"rho":-0.010244016841704284,"breakevenPct":11.084701155231794},{"delta":0.25,"premium":0.9710507889965666,"strike":54.28067718662089,"iv":0.3801632829297192,"gamma":0.051542359236979564,"theta":-0.03201171211531328,"vega":0.05161328137142013,"rho":-0.012729099221345417,"breakevenPct":7.8007153275262535},{"delta":0.3,"premium":1.0822761146116795,"strike":55.45820891689344,"iv":0.33368188418995476,"gamma":0.06422637177786161,"theta":-0.030242498450183196,"vega":0.05640031210309482,"rho":-0.015232071744947933,"breakevenPct":5.956532683705017},{"delta":0.35,"premium":1.1932315576665413,"strike":56.345852461332335,"iv":0.29877238671773015,"gamma":0.07650634661683507,"theta":-0.028346128857582382,"vega":0.06003345983788729,"rho":-0.01773037262978866,"breakevenPct":4.613246448174003},{"delta":0.4,"premium":1.291185199195587,"strike":57.080925995977935,"iv":0.2671048837736129,"gamma":0.08896942887275427,"theta":-0.025974211031342807,"vega":0.06270559058107769,"rho":-0.020219508450806337,"breakevenPct":3.511344177131876},{"delta":0.45,"premium":1.4001643830390353,"strike":57.625821915195175,"iv":0.24476626248817202,"gamma":0.09955916452143448,"theta":-0.023687948616478743,"vega":0.06396802310848722,"rho":-0.022698330880359215,"breakevenPct":2.7574238461498783},{"delta":0.5,"premium":1.5585843048432086,"strike":58.14536400842297,"iv":0.2293208169029923,"gamma":0.10644863124629615,"theta":-0.02197000266143375,"vega":0.06461180729738704,"rho":-0.02516280306736966,"breakevenPct":2.1328611145282568},{"delta":0.55,"premium":1.8253680698577537,"strike":58.609335773665656,"iv":0.22898378275370224,"gamma":0.10522787595514732,"theta":-0.021497688512989804,"vega":0.06389964264082512,"rho":-0.02759582249908073,"breakevenPct":1.7918234109168005},{"delta":0.6,"premium":2.1427486187845304,"strike":59.10911602209945,"iv":0.23218080110497238,"gamma":0.10219226519337016,"theta":-0.02123093922651934,"vega":0.06287444751381215,"rho":-0.030064423184411087,"breakevenPct":1.4763621526895199},{"delta":0.65,"premium":2.729765193370166,"strike":59.799723756906076,"iv":0.2542111878453039,"gamma":0.08948508287292817,"theta":-0.022059668508287295,"vega":0.0601810773480663,"rho":-0.03272264042383917,"breakevenPct":1.297200685686764},{"delta":0.7,"premium":3.4689102564102563,"strike":60.65018315018315,"iv":0.2784800366300366,"gamma":0.0766974358974359,"theta":-0.022365018315018314,"vega":0.056474175824175826,"rho":-0.03550238201843342,"breakevenPct":1.104681954733838},{"delta":0.75,"premium":4.2444751381215475,"strike":61.569060773480665,"iv":0.29407513812154695,"gamma":0.06616629834254142,"theta":-0.02103425414364641,"vega":0.05159944751381215,"rho":-0.03832707048366417,"breakevenPct":0.8568217997939889},{"delta":0.8,"premium":5.081063829787235,"strike":62.56595744680851,"iv":0.30250510638297873,"gamma":0.05663659574468084,"theta":-0.018188936170212763,"vega":0.045477872340425524,"rho":-0.041207413118524966,"breakevenPct":0.5795682860233929},{"delta":0.85,"premium":6.217723342939481,"strike":63.85302593659942,"iv":0.3148832853025937,"gamma":0.04543458213256484,"theta":-0.01466743515850144,"vega":0.03792305475504323,"rho":-0.04430997268941935,"breakevenPct":0.31943515451411203}]},"raw":{"call":[{"delta":0.2,"premium":0.825,"strike":65.69435060902916,"iv":0.48445444906269797,"gamma":0.035588213248407385,"theta":-0.03948701187235091,"vega":0.0455257835382974,"rho":0.008186095160702187,"breakevenPct":15.04557351959384},{"delta":0.25,"premium":0.8654969997785851,"strike":62.6900600044283,"iv":0.3765216758512953,"gamma":0.05199530838649924,"theta":-0.035303341292188525,"vega":0.051642672220558544,"rho":0.010295511202958288,"breakevenPct":9.919676589773236},{"delta":0.3,"premium":0.945609050125038,"strike":61.08781899749924,"iv":0.3202642303565068,"gamma":0.06681988530629267,"theta":-0.03334861473431096,"vega":0.05652765258537028,"rho":0.01238771271217717,"breakevenPct":7.287146398520026},{"delta":0.35,"premium":1.0254372100621372,"strike":59.995627899378626,"iv":0.27934943786168975,"gamma":0.08153102898120315,"theta":-0.03150075489195008,"vega":0.06023858811699485,"rho":0.014480579115501765,"breakevenPct":5.536259269181533},{"delta":0.4,"premium":1.101752735300094,"strike":59.232472646999064,"iv":0.24830527012969567,"gamma":0.09597031678045172,"theta":-0.029617618260187287,"vega":0.0626730411815118,"rho":0.016577727695305522,"breakevenPct":4.34836627862185},{"delta":0.45,"premium":1.1863787057388726,"strike":58.649264538635016,"iv":0.2246631386538539,"gamma":0.10849947425202382,"theta":-0.027898939543394945,"vega":0.06391557377902209,"rho":0.018684730310647216,"breakevenPct":3.486065797948607},{"delta":0.5,"premium":1.274645178379887,"strike":58.14488469497208,"iv":0.20426356863415204,"gamma":0.12019187346378872,"theta":-0.026252303826364603,"vega":0.0646359695980361,"rho":0.020796049618682245,"breakevenPct":2.766395491788238},{"delta":0.55,"premium":1.4264359843444925,"strike":57.71903114590113,"iv":0.19432863219657676,"gamma":0.12387351099941975,"theta":-0.02502650197737229,"vega":0.06373507190349054,"rho":0.02297244747272342,"breakevenPct":2.292402508207572},{"delta":0.6,"premium":1.6038285367872047,"strike":57.324825473806214,"iv":0.18861118033441845,"gamma":0.12432662996903611,"theta":-0.023970305717848008,"vega":0.062180756166927746,"rho":0.02517507345618904,"breakevenPct":1.9174230553327831},{"delta":0.65,"premium":1.781968295904888,"strike":56.94187582562748,"iv":0.18233645970937912,"gamma":0.12395019815059445,"theta":-0.022762879788639365,"vega":0.060068824306472916,"rho":0.02737414258636797,"breakevenPct":1.5632032541203111},{"delta":0.7,"premium":1.9636063408190223,"strike":56.611624834874505,"iv":0.17345270805812418,"gamma":0.11968996036988111,"theta":-0.020847424042272127,"vega":0.05534623513870542,"rho":0.029556559176159198,"breakevenPct":1.3061763675086921},{"delta":0.75,"premium":2.1452443857331573,"strike":56.28137384412153,"iv":0.16456895640686922,"gamma":0.11542972258916777,"theta":-0.018931968295904884,"vega":0.050623645970937915,"rho":0.03173897576595043,"breakevenPct":1.0491494808970723},{"delta":0.8,"premium":2.397084548104957,"strike":55.89212827988338,"iv":0.15922215743440235,"gamma":0.10798134110787168,"theta":-0.017170553935860058,"vega":0.0454673469387755,"rho":0.0338937330831035,"breakevenPct":0.8115061016747416},{"delta":0.85,"premium":3.0530612244897957,"strike":55.16326530612245,"iv":0.17423673469387757,"gamma":0.08217959183673468,"theta":-0.016295918367346937,"vega":0.03781428571428572,"rho":0.03588926269560988,"breakevenPct":0.6854488595853451},{"delta":0.9,"premium":3.80624799379013,"strike":54.191669341613164,"iv":0.18405565360129506,"gamma":0.05843320079969337,"theta":-0.009992999922938794,"vega":0.028401944926536866,"rho":0.038040049085889586,"breakevenPct":0.3077089854778496}],"put":[{"delta":0.15,"premium":0.8323059506224134,"strike":49.292238024896534,"iv":0.6094464427599806,"gamma":0.02356255788373141,"theta":-0.038791212501784716,"vega":0.03790886227817925,"rho":-0.007763485679323297,"breakevenPct":16.188287661234657},{"delta":0.2,"premium":0.9079698921037174,"strike":52.31879568414869,"iv":0.47193079484630107,"gamma":0.036792426977408345,"theta":-0.03546360106856872,"vega":0.04544999463689107,"rho":-0.010244016841704284,"breakevenPct":11.084701155231794},{"delta":0.25,"premium":0.9710507889965666,"strike":54.28067718662089,"iv":0.3801632829297192,"gamma":0.051542359236979564,"theta":-0.03201171211531328,"vega":0.05161328137142013,"rho":-0.012729099221345417,"breakevenPct":7.8007153275262535},{"delta":0.3,"premium":1.0822761146116795,"strike":55.45820891689344,"iv":0.33368188418995476,"gamma":0.06422637177786161,"theta":-0.030242498450183196,"vega":0.05640031210309482,"rho":-0.015232071744947933,"breakevenPct":5.956532683705017},{"delta":0.35,"premium":1.1932315576665413,"strike":56.345852461332335,"iv":0.29877238671773015,"gamma":0.07650634661683507,"theta":-0.028346128857582382,"vega":0.06003345983788729,"rho":-0.01773037262978866,"breakevenPct":4.613246448174003},{"delta":0.4,"premium":1.291185199195587,"strike":57.080925995977935,"iv":0.2671048837736129,"gamma":0.08896942887275427,"theta":-0.025974211031342807,"vega":0.06270559058107769,"rho":-0.020219508450806337,"breakevenPct":3.511344177131876},{"delta":0.45,"premium":1.4001643830390353,"strike":57.625821915195175,"iv":0.24476626248817202,"gamma":0.09955916452143448,"theta":-0.023687948616478743,"vega":0.06396802310848722,"rho":-0.022698330880359215,"breakevenPct":2.7574238461498783},{"delta":0.5,"premium":1.5585843048432086,"strike":58.14536400842297,"iv":0.2293208169029923,"gamma":0.10644863124629615,"theta":-0.02197000266143375,"vega":0.06461180729738704,"rho":-0.02516280306736966,"breakevenPct":2.1328611145282568},{"delta":0.55,"premium":1.8253680698577537,"strike":58.609335773665656,"iv":0.22898378275370224,"gamma":0.10522787595514732,"theta":-0.021497688512989804,"vega":0.06389964264082512,"rho":-0.02759582249908073,"breakevenPct":1.7918234109168005},{"delta":0.6,"premium":2.1427486187845304,"strike":59.10911602209945,"iv":0.23218080110497238,"gamma":0.10219226519337016,"theta":-0.02123093922651934,"vega":0.06287444751381215,"rho":-0.030064423184411087,"breakevenPct":1.4763621526895199},{"delta":0.65,"premium":2.729765193370166,"strike":59.799723756906076,"iv":0.2542111878453039,"gamma":0.08948508287292817,"theta":-0.022059668508287295,"vega":0.0601810773480663,"rho":-0.03272264042383917,"breakevenPct":1.297200685686764},{"delta":0.7,"premium":3.4689102564102563,"strike":60.65018315018315,"iv":0.2784800366300366,"gamma":0.0766974358974359,"theta":-0.022365018315018314,"vega":0.056474175824175826,"rho":-0.03550238201843342,"breakevenPct":1.104681954733838},{"delta":0.75,"premium":4.2444751381215475,"strike":61.569060773480665,"iv":0.29407513812154695,"gamma":0.06616629834254142,"theta":-0.02103425414364641,"vega":0.05159944751381215,"rho":-0.03832707048366417,"breakevenPct":0.8568217997939889},{"delta":0.8,"premium":5.081063829787235,"strike":62.56595744680851,"iv":0.30250510638297873,"gamma":0.05663659574468084,"theta":-0.018188936170212763,"vega":0.045477872340425524,"rho":-0.041207413118524966,"breakevenPct":0.5795682860233929},{"delta":0.85,"premium":6.217723342939481,"strike":63.85302593659942,"iv":0.3148832853025937,"gamma":0.04543458213256484,"theta":-0.01466743515850144,"vega":0.03792305475504323,"rho":-0.04430997268941935,"breakevenPct":0.31943515451411203}]}},"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"}}