{"symbol":"FNDF","url":"https://intraalpha.com/companies/FNDF","capturedAt":"2026-10-22T20:07:34.543Z","state":"ready","quote":{"symbol":"FNDF","last_price":53.79,"prev_close":54.13,"regular_close":53.79,"change":-0.34,"change_pct":-0.6281,"regular_change":-0.34,"regular_change_pct":-0.6281,"extended_change":0,"extended_change_pct":0,"bid":53.49,"ask":54.11,"bid_size":100,"ask_size":400,"volume":1089957,"vwap":53.738126,"open":53.83,"high":53.88,"low":53.535,"close":53.79,"trade_count":7097,"last_trade_at":"2026-10-22T20:00:00.125363902Z","last_quote_at":"2026-10-22T20:01:16.454354225Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:07:11.330772693-04:00","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":25600000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.29,"dividend_yield":0.0233,"inception_date":"2013-08-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:07:34.119280+00:00"},"optionObservedAt":"2026-10-22T19:47:57.548Z","bars":[{"c":53.41,"h":53.48,"l":53.27,"n":34,"o":53.27,"t":"2026-10-15T11:30:00Z","v":3525,"vw":53.384693},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-10-15T12:20:00Z","v":100,"vw":53.46},{"c":53.39,"h":53.47,"l":53.3819,"n":246,"o":53.46,"t":"2026-10-15T13:30:00Z","v":47631,"vw":53.443816},{"c":53.42,"h":53.43,"l":53.375,"n":153,"o":53.38,"t":"2026-10-15T13:35:00Z","v":11350,"vw":53.398914},{"c":53.405,"h":53.48,"l":53.405,"n":145,"o":53.42,"t":"2026-10-15T13:40:00Z","v":9099,"vw":53.451331},{"c":53.37,"h":53.39,"l":53.34,"n":156,"o":53.39,"t":"2026-10-15T13:45:00Z","v":13188,"vw":53.367092},{"c":53.3101,"h":53.38,"l":53.3101,"n":106,"o":53.37,"t":"2026-10-15T13:50:00Z","v":10256,"vw":53.350237},{"c":53.375,"h":53.375,"l":53.31,"n":94,"o":53.31,"t":"2026-10-15T13:55:00Z","v":7389,"vw":53.338137},{"c":53.46,"h":53.475,"l":53.37,"n":287,"o":53.37,"t":"2026-10-15T14:00:00Z","v":41325,"vw":53.443397},{"c":53.47,"h":53.485,"l":53.445,"n":186,"o":53.46,"t":"2026-10-15T14:05:00Z","v":17904,"vw":53.468677},{"c":53.415,"h":53.49,"l":53.405,"n":126,"o":53.4601,"t":"2026-10-15T14:10:00Z","v":11491,"vw":53.450988},{"c":53.47,"h":53.47,"l":53.415,"n":192,"o":53.43,"t":"2026-10-15T14:15:00Z","v":25137,"vw":53.432119},{"c":53.455,"h":53.4899,"l":53.455,"n":77,"o":53.48,"t":"2026-10-15T14:20:00Z","v":5959,"vw":53.472284},{"c":53.455,"h":53.48,"l":53.45,"n":84,"o":53.47,"t":"2026-10-15T14:25:00Z","v":6568,"vw":53.468268},{"c":53.555,"h":53.555,"l":53.48,"n":68,"o":53.48,"t":"2026-10-15T14:30:00Z","v":14935,"vw":53.519085},{"c":53.605,"h":53.61,"l":53.54,"n":80,"o":53.545,"t":"2026-10-15T14:35:00Z","v":9398,"vw":53.583478},{"c":53.6,"h":53.64,"l":53.6,"n":84,"o":53.605,"t":"2026-10-15T14:40:00Z","v":11628,"vw":53.6143},{"c":53.58,"h":53.59,"l":53.565,"n":154,"o":53.59,"t":"2026-10-15T14:45:00Z","v":16169,"vw":53.577431},{"c":53.625,"h":53.625,"l":53.5801,"n":119,"o":53.5801,"t":"2026-10-15T14:50:00Z","v":26667,"vw":53.615026},{"c":53.635,"h":53.645,"l":53.624,"n":48,"o":53.625,"t":"2026-10-15T14:55:00Z","v":5434,"vw":53.630995},{"c":53.63,"h":53.66,"l":53.63,"n":64,"o":53.65,"t":"2026-10-15T15:00:00Z","v":7362,"vw":53.650915},{"c":53.655,"h":53.665,"l":53.625,"n":66,"o":53.66,"t":"2026-10-15T15:05:00Z","v":7942,"vw":53.638216},{"c":53.659,"h":53.6599,"l":53.6401,"n":60,"o":53.6599,"t":"2026-10-15T15:10:00Z","v":5484,"vw":53.650815},{"c":53.655,"h":53.68,"l":53.65,"n":76,"o":53.6702,"t":"2026-10-15T15:15:00Z","v":9112,"vw":53.669832},{"c":53.645,"h":53.6501,"l":53.635,"n":41,"o":53.635,"t":"2026-10-15T15:20:00Z","v":3901,"vw":53.644678},{"c":53.63,"h":53.64,"l":53.615,"n":77,"o":53.639,"t":"2026-10-15T15:25:00Z","v":35595,"vw":53.621573},{"c":53.635,"h":53.645,"l":53.605,"n":188,"o":53.625,"t":"2026-10-15T15:30:00Z","v":58562,"vw":53.626372},{"c":53.63,"h":53.655,"l":53.62,"n":111,"o":53.635,"t":"2026-10-15T15:35:00Z","v":13489,"vw":53.633429},{"c":53.635,"h":53.6659,"l":53.625,"n":135,"o":53.655,"t":"2026-10-15T15:40:00Z","v":36308,"vw":53.642187},{"c":53.625,"h":53.6399,"l":53.61,"n":137,"o":53.635,"t":"2026-10-15T15:45:00Z","v":32106,"vw":53.62656},{"c":53.61,"h":53.635,"l":53.605,"n":166,"o":53.626,"t":"2026-10-15T15:50:00Z","v":41593,"vw":53.618939},{"c":53.615,"h":53.635,"l":53.585,"n":174,"o":53.605,"t":"2026-10-15T15:55:00Z","v":39693,"vw":53.613447},{"c":53.565,"h":53.6199,"l":53.5601,"n":115,"o":53.6199,"t":"2026-10-15T16:00:00Z","v":27403,"vw":53.59006},{"c":53.5499,"h":53.58,"l":53.535,"n":119,"o":53.5701,"t":"2026-10-15T16:05:00Z","v":45229,"vw":53.557662},{"c":53.545,"h":53.56,"l":53.54,"n":93,"o":53.54,"t":"2026-10-15T16:10:00Z","v":181313,"vw":53.558398},{"c":53.55,"h":53.5599,"l":53.535,"n":125,"o":53.545,"t":"2026-10-15T16:15:00Z","v":47678,"vw":53.547788},{"c":53.575,"h":53.575,"l":53.555,"n":79,"o":53.555,"t":"2026-10-15T16:20:00Z","v":28048,"vw":53.564143},{"c":53.585,"h":53.595,"l":53.57,"n":66,"o":53.5799,"t":"2026-10-15T16:25:00Z","v":33838,"vw":53.582691},{"c":53.5901,"h":53.5999,"l":53.565,"n":104,"o":53.575,"t":"2026-10-15T16:30:00Z","v":35753,"vw":53.578082},{"c":53.605,"h":53.635,"l":53.5978,"n":97,"o":53.5978,"t":"2026-10-15T16:35:00Z","v":25258,"vw":53.60652},{"c":53.5999,"h":53.6099,"l":53.5801,"n":95,"o":53.595,"t":"2026-10-15T16:40:00Z","v":43006,"vw":53.595077},{"c":53.595,"h":53.605,"l":53.575,"n":87,"o":53.605,"t":"2026-10-15T16:45:00Z","v":48880,"vw":53.591474},{"c":53.5901,"h":53.6,"l":53.575,"n":108,"o":53.585,"t":"2026-10-15T16:50:00Z","v":51208,"vw":53.585122},{"c":53.6,"h":53.6,"l":53.585,"n":52,"o":53.595,"t":"2026-10-15T16:55:00Z","v":9786,"vw":53.598419},{"c":53.605,"h":53.605,"l":53.585,"n":71,"o":53.5901,"t":"2026-10-15T17:00:00Z","v":39330,"vw":53.598996},{"c":53.615,"h":53.615,"l":53.605,"n":46,"o":53.605,"t":"2026-10-15T17:05:00Z","v":18113,"vw":53.608195},{"c":53.624,"h":53.63,"l":53.615,"n":77,"o":53.62,"t":"2026-10-15T17:10:00Z","v":39515,"vw":53.623049},{"c":53.6301,"h":53.6399,"l":53.615,"n":134,"o":53.625,"t":"2026-10-15T17:15:00Z","v":44469,"vw":53.626303},{"c":53.62,"h":53.6399,"l":53.605,"n":111,"o":53.6399,"t":"2026-10-15T17:20:00Z","v":35206,"vw":53.619239},{"c":53.605,"h":53.625,"l":53.605,"n":42,"o":53.625,"t":"2026-10-15T17:25:00Z","v":23299,"vw":53.613903},{"c":53.645,"h":53.655,"l":53.6,"n":106,"o":53.605,"t":"2026-10-15T17:30:00Z","v":36917,"vw":53.627755},{"c":53.655,"h":53.665,"l":53.65,"n":93,"o":53.65,"t":"2026-10-15T17:35:00Z","v":30261,"vw":53.656467},{"c":53.685,"h":53.705,"l":53.655,"n":106,"o":53.6599,"t":"2026-10-15T17:40:00Z","v":13461,"vw":53.679668},{"c":53.6599,"h":53.685,"l":53.654,"n":210,"o":53.675,"t":"2026-10-15T17:45:00Z","v":76795,"vw":53.673488},{"c":53.6799,"h":53.68,"l":53.66,"n":226,"o":53.66,"t":"2026-10-15T17:50:00Z","v":101935,"vw":53.668956},{"c":53.6899,"h":53.69,"l":53.675,"n":62,"o":53.6799,"t":"2026-10-15T17:55:00Z","v":13320,"vw":53.683416},{"c":53.6801,"h":53.695,"l":53.6743,"n":148,"o":53.68,"t":"2026-10-15T18:00:00Z","v":32972,"vw":53.681973},{"c":53.6601,"h":53.685,"l":53.66,"n":134,"o":53.685,"t":"2026-10-15T18:05:00Z","v":40376,"vw":53.672068},{"c":53.65,"h":53.675,"l":53.645,"n":145,"o":53.675,"t":"2026-10-15T18:10:00Z","v":52172,"vw":53.656968},{"c":53.66,"h":53.665,"l":53.645,"n":101,"o":53.645,"t":"2026-10-15T18:15:00Z","v":37848,"vw":53.650432},{"c":53.645,"h":53.66,"l":53.645,"n":67,"o":53.66,"t":"2026-10-15T18:20:00Z","v":18891,"vw":53.651514},{"c":53.66,"h":53.6699,"l":53.645,"n":69,"o":53.655,"t":"2026-10-15T18:25:00Z","v":26272,"vw":53.652669},{"c":53.675,"h":53.679,"l":53.655,"n":61,"o":53.655,"t":"2026-10-15T18:30:00Z","v":20124,"vw":53.669498},{"c":53.675,"h":53.6899,"l":53.675,"n":76,"o":53.68,"t":"2026-10-15T18:35:00Z","v":37102,"vw":53.684388},{"c":53.665,"h":53.6801,"l":53.665,"n":67,"o":53.675,"t":"2026-10-15T18:40:00Z","v":16854,"vw":53.677353},{"c":53.675,"h":53.679,"l":53.665,"n":72,"o":53.665,"t":"2026-10-15T18:45:00Z","v":22208,"vw":53.669231},{"c":53.675,"h":53.68,"l":53.665,"n":86,"o":53.67,"t":"2026-10-15T18:50:00Z","v":38614,"vw":53.672658},{"c":53.67,"h":53.67,"l":53.6624,"n":66,"o":53.665,"t":"2026-10-15T18:55:00Z","v":13682,"vw":53.665872},{"c":53.695,"h":53.705,"l":53.67,"n":121,"o":53.67,"t":"2026-10-15T19:00:00Z","v":22448,"vw":53.693613},{"c":53.7,"h":53.71,"l":53.685,"n":178,"o":53.695,"t":"2026-10-15T19:05:00Z","v":25328,"vw":53.694116},{"c":53.715,"h":53.715,"l":53.7,"n":96,"o":53.705,"t":"2026-10-15T19:10:00Z","v":30052,"vw":53.709283},{"c":53.705,"h":53.72,"l":53.695,"n":113,"o":53.7199,"t":"2026-10-15T19:15:00Z","v":32567,"vw":53.705217},{"c":53.72,"h":53.72,"l":53.7,"n":89,"o":53.705,"t":"2026-10-15T19:20:00Z","v":27647,"vw":53.708389},{"c":53.669,"h":53.715,"l":53.665,"n":144,"o":53.71,"t":"2026-10-15T19:25:00Z","v":41355,"vw":53.698632},{"c":53.675,"h":53.68,"l":53.6541,"n":102,"o":53.66,"t":"2026-10-15T19:30:00Z","v":22413,"vw":53.673691},{"c":53.695,"h":53.699999,"l":53.675,"n":111,"o":53.675,"t":"2026-10-15T19:35:00Z","v":28977,"vw":53.683589},{"c":53.71,"h":53.72,"l":53.69,"n":141,"o":53.6901,"t":"2026-10-15T19:40:00Z","v":57829,"vw":53.708743},{"c":53.73,"h":53.745,"l":53.715,"n":169,"o":53.715,"t":"2026-10-15T19:45:00Z","v":37165,"vw":53.730392},{"c":53.75,"h":53.755,"l":53.72,"n":187,"o":53.735,"t":"2026-10-15T19:50:00Z","v":56915,"vw":53.735998},{"c":53.73,"h":53.76,"l":53.7225,"n":224,"o":53.74,"t":"2026-10-15T19:55:00Z","v":51680,"vw":53.743045},{"c":53.73,"h":53.73,"l":53.73,"n":8,"o":53.73,"t":"2026-10-15T20:00:00Z","v":1022,"vw":53.73},{"c":53.76,"h":53.76,"l":53.76,"n":13,"o":53.76,"t":"2026-10-15T20:25:00Z","v":200,"vw":53.76},{"c":54.05,"h":54.05,"l":54.05,"n":2,"o":54.05,"t":"2026-10-16T11:45:00Z","v":186,"vw":54.05},{"c":54.215,"h":54.23,"l":54.15,"n":252,"o":54.18,"t":"2026-10-16T13:30:00Z","v":39670,"vw":54.188335},{"c":54.319,"h":54.319,"l":54.22,"n":126,"o":54.225,"t":"2026-10-16T13:35:00Z","v":4673,"vw":54.253038},{"c":54.275,"h":54.3197,"l":54.275,"n":95,"o":54.3197,"t":"2026-10-16T13:40:00Z","v":15326,"vw":54.290236},{"c":54.27,"h":54.285,"l":54.26,"n":90,"o":54.285,"t":"2026-10-16T13:45:00Z","v":7473,"vw":54.272602},{"c":54.285,"h":54.29,"l":54.25,"n":129,"o":54.28,"t":"2026-10-16T13:50:00Z","v":11041,"vw":54.280246},{"c":54.27,"h":54.3001,"l":54.27,"n":128,"o":54.285,"t":"2026-10-16T13:55:00Z","v":9271,"vw":54.283697},{"c":54.275,"h":54.325,"l":54.27,"n":151,"o":54.27,"t":"2026-10-16T14:00:00Z","v":14197,"vw":54.298021},{"c":54.235,"h":54.26,"l":54.225,"n":103,"o":54.26,"t":"2026-10-16T14:05:00Z","v":14181,"vw":54.235704},{"c":54.245,"h":54.255,"l":54.235,"n":156,"o":54.235,"t":"2026-10-16T14:10:00Z","v":15949,"vw":54.246299},{"c":54.23,"h":54.265,"l":54.215,"n":111,"o":54.2599,"t":"2026-10-16T14:15:00Z","v":8005,"vw":54.238905},{"c":54.265,"h":54.28,"l":54.23,"n":141,"o":54.24,"t":"2026-10-16T14:20:00Z","v":14961,"vw":54.263169},{"c":54.275,"h":54.3,"l":54.265,"n":75,"o":54.265,"t":"2026-10-16T14:25:00Z","v":6538,"vw":54.277327},{"c":54.285,"h":54.3099,"l":54.275,"n":179,"o":54.275,"t":"2026-10-16T14:30:00Z","v":27188,"vw":54.296503},{"c":54.265,"h":54.28,"l":54.245,"n":111,"o":54.28,"t":"2026-10-16T14:35:00Z","v":18152,"vw":54.263566},{"c":54.245,"h":54.28,"l":54.245,"n":90,"o":54.27,"t":"2026-10-16T14:40:00Z","v":5819,"vw":54.260893},{"c":54.29,"h":54.29,"l":54.265,"n":56,"o":54.265,"t":"2026-10-16T14:45:00Z","v":3646,"vw":54.276285},{"c":54.305,"h":54.305,"l":54.285,"n":78,"o":54.295,"t":"2026-10-16T14:50:00Z","v":5970,"vw":54.295423},{"c":54.315,"h":54.335,"l":54.31,"n":109,"o":54.3207,"t":"2026-10-16T14:55:00Z","v":15105,"vw":54.319034},{"c":54.3,"h":54.33,"l":54.29,"n":81,"o":54.33,"t":"2026-10-16T15:00:00Z","v":6316,"vw":54.302803},{"c":54.275,"h":54.31,"l":54.265,"n":152,"o":54.31,"t":"2026-10-16T15:05:00Z","v":18851,"vw":54.288627},{"c":54.255,"h":54.285,"l":54.255,"n":113,"o":54.2799,"t":"2026-10-16T15:10:00Z","v":10102,"vw":54.265801},{"c":54.245,"h":54.2543,"l":54.235,"n":83,"o":54.245,"t":"2026-10-16T15:15:00Z","v":11368,"vw":54.241282},{"c":54.205,"h":54.25,"l":54.1801,"n":101,"o":54.25,"t":"2026-10-16T15:20:00Z","v":8699,"vw":54.204464},{"c":54.185,"h":54.21,"l":54.185,"n":48,"o":54.21,"t":"2026-10-16T15:25:00Z","v":2862,"vw":54.202929},{"c":54.195,"h":54.215,"l":54.19,"n":110,"o":54.2,"t":"2026-10-16T15:30:00Z","v":14149,"vw":54.202987},{"c":54.225,"h":54.225,"l":54.195,"n":140,"o":54.205,"t":"2026-10-16T15:35:00Z","v":36007,"vw":54.207864},{"c":54.165,"h":54.2101,"l":54.165,"n":120,"o":54.2101,"t":"2026-10-16T15:40:00Z","v":19852,"vw":54.185282},{"c":54.135,"h":54.1805,"l":54.135,"n":174,"o":54.165,"t":"2026-10-16T15:45:00Z","v":38145,"vw":54.169871},{"c":54.1,"h":54.145,"l":54.0961,"n":143,"o":54.135,"t":"2026-10-16T15:50:00Z","v":25482,"vw":54.116443},{"c":54.045,"h":54.1001,"l":54.045,"n":160,"o":54.0901,"t":"2026-10-16T15:55:00Z","v":52718,"vw":54.081821},{"c":54.02,"h":54.0501,"l":53.975,"n":172,"o":54.04,"t":"2026-10-16T16:00:00Z","v":35477,"vw":54.019321},{"c":54.02,"h":54.045,"l":54.02,"n":81,"o":54.0299,"t":"2026-10-16T16:05:00Z","v":28596,"vw":54.030197},{"c":54.05,"h":54.05,"l":54.0101,"n":110,"o":54.02,"t":"2026-10-16T16:10:00Z","v":16058,"vw":54.026524},{"c":54.0401,"h":54.065,"l":54.01,"n":128,"o":54.054,"t":"2026-10-16T16:15:00Z","v":31631,"vw":54.038571},{"c":54.04,"h":54.055,"l":54.0301,"n":110,"o":54.04,"t":"2026-10-16T16:20:00Z","v":39983,"vw":54.040433},{"c":54.025,"h":54.045,"l":54.025,"n":106,"o":54.04,"t":"2026-10-16T16:25:00Z","v":36262,"vw":54.035407},{"c":53.975,"h":54.015,"l":53.975,"n":146,"o":54.015,"t":"2026-10-16T16:30:00Z","v":32772,"vw":54.00168},{"c":53.945,"h":53.97,"l":53.945,"n":101,"o":53.97,"t":"2026-10-16T16:35:00Z","v":26698,"vw":53.956913},{"c":53.965,"h":53.965,"l":53.935,"n":132,"o":53.935,"t":"2026-10-16T16:40:00Z","v":43365,"vw":53.952923},{"c":53.915,"h":53.975,"l":53.9,"n":148,"o":53.97,"t":"2026-10-16T16:45:00Z","v":50700,"vw":53.940827},{"c":53.935,"h":53.935,"l":53.895,"n":98,"o":53.915,"t":"2026-10-16T16:50:00Z","v":45208,"vw":53.91348},{"c":53.955,"h":53.955,"l":53.925,"n":93,"o":53.935,"t":"2026-10-16T16:55:00Z","v":38337,"vw":53.938341},{"c":53.87,"h":53.965,"l":53.865,"n":176,"o":53.965,"t":"2026-10-16T17:00:00Z","v":40862,"vw":53.912921},{"c":53.8576,"h":53.88,"l":53.85,"n":168,"o":53.865,"t":"2026-10-16T17:05:00Z","v":42864,"vw":53.864348},{"c":53.845,"h":53.865,"l":53.835,"n":59,"o":53.86,"t":"2026-10-16T17:10:00Z","v":24750,"vw":53.848371},{"c":53.815,"h":53.83,"l":53.8,"n":99,"o":53.83,"t":"2026-10-16T17:15:00Z","v":16954,"vw":53.813931},{"c":53.85,"h":53.85,"l":53.8001,"n":115,"o":53.8001,"t":"2026-10-16T17:20:00Z","v":50036,"vw":53.818107},{"c":53.885,"h":53.8852,"l":53.845,"n":99,"o":53.87,"t":"2026-10-16T17:25:00Z","v":24390,"vw":53.871124},{"c":53.9101,"h":53.9199,"l":53.88,"n":74,"o":53.8885,"t":"2026-10-16T17:30:00Z","v":28325,"vw":53.897981},{"c":53.895,"h":53.93,"l":53.895,"n":110,"o":53.925,"t":"2026-10-16T17:35:00Z","v":33638,"vw":53.917551},{"c":53.965,"h":53.9999,"l":53.8801,"n":190,"o":53.895,"t":"2026-10-16T17:40:00Z","v":26952,"vw":53.936586},{"c":53.925,"h":53.96,"l":53.92,"n":249,"o":53.955,"t":"2026-10-16T17:45:00Z","v":148009,"vw":53.937295},{"c":53.896,"h":53.925,"l":53.89,"n":225,"o":53.925,"t":"2026-10-16T17:50:00Z","v":59379,"vw":53.905405},{"c":53.875,"h":53.89,"l":53.8639,"n":74,"o":53.885,"t":"2026-10-16T17:55:00Z","v":47878,"vw":53.877546},{"c":53.825,"h":53.87,"l":53.8099,"n":140,"o":53.87,"t":"2026-10-16T18:00:00Z","v":47945,"vw":53.844755},{"c":53.8701,"h":53.88,"l":53.84,"n":76,"o":53.845,"t":"2026-10-16T18:05:00Z","v":11329,"vw":53.847909},{"c":53.88,"h":53.88,"l":53.845,"n":64,"o":53.8701,"t":"2026-10-16T18:10:00Z","v":16123,"vw":53.865591},{"c":53.8201,"h":53.875,"l":53.8201,"n":86,"o":53.8627,"t":"2026-10-16T18:15:00Z","v":20676,"vw":53.843354},{"c":53.84,"h":53.845,"l":53.8,"n":178,"o":53.82,"t":"2026-10-16T18:20:00Z","v":53054,"vw":53.814778},{"c":53.845,"h":53.86,"l":53.82,"n":111,"o":53.86,"t":"2026-10-16T18:25:00Z","v":31446,"vw":53.844036},{"c":53.845,"h":53.8599,"l":53.8099,"n":149,"o":53.8394,"t":"2026-10-16T18:30:00Z","v":25611,"vw":53.829721},{"c":53.8501,"h":53.86,"l":53.825,"n":106,"o":53.855,"t":"2026-10-16T18:35:00Z","v":20721,"vw":53.849706},{"c":53.845,"h":53.865,"l":53.815,"n":126,"o":53.865,"t":"2026-10-16T18:40:00Z","v":37404,"vw":53.845282},{"c":53.835,"h":53.845,"l":53.82,"n":149,"o":53.84,"t":"2026-10-16T18:45:00Z","v":36608,"vw":53.833962},{"c":53.8,"h":53.83,"l":53.79,"n":141,"o":53.83,"t":"2026-10-16T18:50:00Z","v":43243,"vw":53.811445},{"c":53.82,"h":53.82,"l":53.7702,"n":90,"o":53.78,"t":"2026-10-16T18:55:00Z","v":16255,"vw":53.792166},{"c":53.79,"h":53.82,"l":53.79,"n":84,"o":53.8101,"t":"2026-10-16T19:00:00Z","v":8474,"vw":53.799277},{"c":53.795,"h":53.805,"l":53.7675,"n":94,"o":53.79,"t":"2026-10-16T19:05:00Z","v":19551,"vw":53.788223},{"c":53.865,"h":53.865,"l":53.8,"n":148,"o":53.8001,"t":"2026-10-16T19:10:00Z","v":34519,"vw":53.825272},{"c":53.855,"h":53.8899,"l":53.835,"n":130,"o":53.87,"t":"2026-10-16T19:15:00Z","v":18524,"vw":53.86773},{"c":53.8801,"h":53.8941,"l":53.855,"n":95,"o":53.855,"t":"2026-10-16T19:20:00Z","v":17748,"vw":53.873384},{"c":53.885,"h":53.885,"l":53.86,"n":97,"o":53.88,"t":"2026-10-16T19:25:00Z","v":20536,"vw":53.876851},{"c":53.855,"h":53.9101,"l":53.8405,"n":133,"o":53.905,"t":"2026-10-16T19:30:00Z","v":27550,"vw":53.868281},{"c":53.85,"h":53.87,"l":53.84,"n":121,"o":53.8585,"t":"2026-10-16T19:35:00Z","v":20304,"vw":53.855324},{"c":53.815,"h":53.855,"l":53.8081,"n":182,"o":53.855,"t":"2026-10-16T19:40:00Z","v":28494,"vw":53.830806},{"c":53.845,"h":53.855,"l":53.82,"n":166,"o":53.821,"t":"2026-10-16T19:45:00Z","v":25291,"vw":53.827442},{"c":53.88,"h":53.8875,"l":53.85,"n":164,"o":53.85,"t":"2026-10-16T19:50:00Z","v":13981,"vw":53.87192},{"c":53.915,"h":53.915,"l":53.885,"n":319,"o":53.885,"t":"2026-10-16T19:55:00Z","v":40778,"vw":53.902828},{"c":53.9,"h":53.91,"l":53.9,"n":10,"o":53.91,"t":"2026-10-16T20:00:00Z","v":2023,"vw":53.90505},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-19T11:20:00Z","v":620,"vw":54.8},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-19T13:10:00Z","v":9359,"vw":54},{"c":53.9,"h":53.9,"l":53.9,"n":5,"o":53.9,"t":"2026-10-19T13:20:00Z","v":104,"vw":53.9},{"c":53.84,"h":53.9,"l":53.82,"n":173,"o":53.84,"t":"2026-10-19T13:30:00Z","v":21301,"vw":53.853914},{"c":53.86,"h":53.9,"l":53.83,"n":157,"o":53.84,"t":"2026-10-19T13:35:00Z","v":19702,"vw":53.865783},{"c":53.86,"h":53.87,"l":53.82,"n":131,"o":53.8599,"t":"2026-10-19T13:40:00Z","v":14972,"vw":53.839815},{"c":53.88,"h":53.889,"l":53.84,"n":68,"o":53.8401,"t":"2026-10-19T13:45:00Z","v":9549,"vw":53.853193},{"c":53.869,"h":53.89,"l":53.855,"n":69,"o":53.875,"t":"2026-10-19T13:50:00Z","v":8069,"vw":53.873093},{"c":53.865,"h":53.8801,"l":53.86,"n":75,"o":53.87,"t":"2026-10-19T13:55:00Z","v":11052,"vw":53.874693},{"c":53.775,"h":53.8738,"l":53.775,"n":102,"o":53.8738,"t":"2026-10-19T14:00:00Z","v":10555,"vw":53.83512},{"c":53.825,"h":53.83,"l":53.79,"n":38,"o":53.79,"t":"2026-10-19T14:05:00Z","v":2775,"vw":53.808235},{"c":53.84,"h":53.84,"l":53.805,"n":76,"o":53.82,"t":"2026-10-19T14:10:00Z","v":9197,"vw":53.821066},{"c":53.885,"h":53.9014,"l":53.8442,"n":98,"o":53.8442,"t":"2026-10-19T14:15:00Z","v":18090,"vw":53.888611},{"c":53.84,"h":53.885,"l":53.835,"n":85,"o":53.8801,"t":"2026-10-19T14:20:00Z","v":9986,"vw":53.857844},{"c":53.845,"h":53.8652,"l":53.835,"n":80,"o":53.8576,"t":"2026-10-19T14:25:00Z","v":11358,"vw":53.84708},{"c":53.785,"h":53.845,"l":53.775,"n":106,"o":53.845,"t":"2026-10-19T14:30:00Z","v":10857,"vw":53.793857},{"c":53.7601,"h":53.795,"l":53.755,"n":137,"o":53.785,"t":"2026-10-19T14:35:00Z","v":23043,"vw":53.779068},{"c":53.76,"h":53.775,"l":53.7525,"n":113,"o":53.7663,"t":"2026-10-19T14:40:00Z","v":13542,"vw":53.76228},{"c":53.725,"h":53.77,"l":53.725,"n":77,"o":53.755,"t":"2026-10-19T14:45:00Z","v":12376,"vw":53.753721},{"c":53.725,"h":53.745,"l":53.705,"n":111,"o":53.725,"t":"2026-10-19T14:50:00Z","v":12361,"vw":53.729149},{"c":53.745,"h":53.7599,"l":53.725,"n":42,"o":53.725,"t":"2026-10-19T14:55:00Z","v":5584,"vw":53.742479},{"c":53.76,"h":53.77,"l":53.7527,"n":100,"o":53.755,"t":"2026-10-19T15:00:00Z","v":14471,"vw":53.75971},{"c":53.76,"h":53.7877,"l":53.755,"n":78,"o":53.76,"t":"2026-10-19T15:05:00Z","v":14752,"vw":53.769223},{"c":53.785,"h":53.79,"l":53.75,"n":71,"o":53.7533,"t":"2026-10-19T15:10:00Z","v":13007,"vw":53.78387},{"c":53.825,"h":53.83,"l":53.785,"n":77,"o":53.785,"t":"2026-10-19T15:15:00Z","v":12453,"vw":53.805543},{"c":53.865,"h":53.865,"l":53.8228,"n":133,"o":53.825,"t":"2026-10-19T15:20:00Z","v":31457,"vw":53.837017},{"c":53.915,"h":53.915,"l":53.85,"n":96,"o":53.86,"t":"2026-10-19T15:25:00Z","v":15785,"vw":53.86118},{"c":53.91,"h":53.9151,"l":53.865,"n":111,"o":53.9151,"t":"2026-10-19T15:30:00Z","v":13078,"vw":53.885202},{"c":53.915,"h":53.9201,"l":53.9,"n":47,"o":53.9,"t":"2026-10-19T15:35:00Z","v":5107,"vw":53.914084},{"c":53.885,"h":53.91,"l":53.885,"n":52,"o":53.8918,"t":"2026-10-19T15:40:00Z","v":6843,"vw":53.902435},{"c":53.875,"h":53.895,"l":53.865,"n":53,"o":53.88,"t":"2026-10-19T15:45:00Z","v":7507,"vw":53.886239},{"c":53.87,"h":53.89,"l":53.87,"n":48,"o":53.875,"t":"2026-10-19T15:50:00Z","v":2960,"vw":53.879184},{"c":53.855,"h":53.875,"l":53.8502,"n":92,"o":53.865,"t":"2026-10-19T15:55:00Z","v":14016,"vw":53.859375},{"c":53.785,"h":53.85,"l":53.77,"n":72,"o":53.85,"t":"2026-10-19T16:00:00Z","v":10282,"vw":53.791764},{"c":53.765,"h":53.785,"l":53.755,"n":99,"o":53.785,"t":"2026-10-19T16:05:00Z","v":11604,"vw":53.766911},{"c":53.785,"h":53.795,"l":53.775,"n":37,"o":53.7757,"t":"2026-10-19T16:10:00Z","v":6845,"vw":53.78396},{"c":53.78,"h":53.7976,"l":53.775,"n":56,"o":53.785,"t":"2026-10-19T16:15:00Z","v":7330,"vw":53.789444},{"c":53.79,"h":53.79,"l":53.765,"n":74,"o":53.7754,"t":"2026-10-19T16:20:00Z","v":27248,"vw":53.78289},{"c":53.781,"h":53.795,"l":53.77,"n":79,"o":53.785,"t":"2026-10-19T16:25:00Z","v":15860,"vw":53.785874},{"c":53.7799,"h":53.7799,"l":53.755,"n":57,"o":53.7699,"t":"2026-10-19T16:30:00Z","v":11631,"vw":53.763668},{"c":53.76,"h":53.7743,"l":53.755,"n":41,"o":53.765,"t":"2026-10-19T16:35:00Z","v":6074,"vw":53.763204},{"c":53.765,"h":53.7799,"l":53.755,"n":115,"o":53.765,"t":"2026-10-19T16:40:00Z","v":32631,"vw":53.763457},{"c":53.715,"h":53.765,"l":53.715,"n":71,"o":53.765,"t":"2026-10-19T16:45:00Z","v":23840,"vw":53.732068},{"c":53.7152,"h":53.725,"l":53.705,"n":64,"o":53.725,"t":"2026-10-19T16:50:00Z","v":13735,"vw":53.714561},{"c":53.715,"h":53.73,"l":53.705,"n":71,"o":53.71,"t":"2026-10-19T16:55:00Z","v":6891,"vw":53.712953},{"c":53.7177,"h":53.7177,"l":53.705,"n":46,"o":53.705,"t":"2026-10-19T17:00:00Z","v":3407,"vw":53.710716},{"c":53.67,"h":53.715,"l":53.67,"n":72,"o":53.715,"t":"2026-10-19T17:05:00Z","v":10509,"vw":53.694023},{"c":53.695,"h":53.695,"l":53.665,"n":50,"o":53.665,"t":"2026-10-19T17:10:00Z","v":8008,"vw":53.678222},{"c":53.7,"h":53.7177,"l":53.68,"n":48,"o":53.685,"t":"2026-10-19T17:15:00Z","v":17808,"vw":53.699366},{"c":53.695,"h":53.695,"l":53.685,"n":44,"o":53.695,"t":"2026-10-19T17:20:00Z","v":6052,"vw":53.694823},{"c":53.715,"h":53.72,"l":53.695,"n":83,"o":53.7,"t":"2026-10-19T17:25:00Z","v":12163,"vw":53.705595},{"c":53.715,"h":53.7199,"l":53.705,"n":47,"o":53.71,"t":"2026-10-19T17:30:00Z","v":7889,"vw":53.716267},{"c":53.705,"h":53.715,"l":53.7,"n":98,"o":53.705,"t":"2026-10-19T17:35:00Z","v":125701,"vw":53.707377},{"c":53.725,"h":53.74,"l":53.6901,"n":191,"o":53.705,"t":"2026-10-19T17:40:00Z","v":45774,"vw":53.708531},{"c":53.705,"h":53.72,"l":53.6957,"n":103,"o":53.715,"t":"2026-10-19T17:45:00Z","v":9135,"vw":53.711394},{"c":53.72,"h":53.72,"l":53.695,"n":88,"o":53.715,"t":"2026-10-19T17:50:00Z","v":11474,"vw":53.71056},{"c":53.74,"h":53.74,"l":53.715,"n":134,"o":53.7176,"t":"2026-10-19T17:55:00Z","v":4768,"vw":53.720333},{"c":53.72,"h":53.755,"l":53.695,"n":127,"o":53.755,"t":"2026-10-19T18:00:00Z","v":20396,"vw":53.731937},{"c":53.735,"h":53.735,"l":53.725,"n":46,"o":53.725,"t":"2026-10-19T18:05:00Z","v":11599,"vw":53.73013},{"c":53.75,"h":53.755,"l":53.73,"n":49,"o":53.735,"t":"2026-10-19T18:10:00Z","v":5300,"vw":53.73818},{"c":53.74,"h":53.7499,"l":53.7301,"n":48,"o":53.74,"t":"2026-10-19T18:15:00Z","v":6717,"vw":53.73417},{"c":53.705,"h":53.74,"l":53.705,"n":83,"o":53.735,"t":"2026-10-19T18:20:00Z","v":13206,"vw":53.726558},{"c":53.695,"h":53.71,"l":53.685,"n":133,"o":53.705,"t":"2026-10-19T18:25:00Z","v":14381,"vw":53.695735},{"c":53.685,"h":53.705,"l":53.6824,"n":97,"o":53.695,"t":"2026-10-19T18:30:00Z","v":11134,"vw":53.692303},{"c":53.705,"h":53.7099,"l":53.675,"n":59,"o":53.685,"t":"2026-10-19T18:35:00Z","v":14848,"vw":53.690483},{"c":53.71,"h":53.7176,"l":53.705,"n":35,"o":53.705,"t":"2026-10-19T18:40:00Z","v":2273,"vw":53.711172},{"c":53.73,"h":53.7399,"l":53.72,"n":44,"o":53.72,"t":"2026-10-19T18:45:00Z","v":9602,"vw":53.728566},{"c":53.71,"h":53.7399,"l":53.71,"n":74,"o":53.725,"t":"2026-10-19T18:50:00Z","v":28047,"vw":53.723424},{"c":53.715,"h":53.7241,"l":53.71,"n":41,"o":53.71,"t":"2026-10-19T18:55:00Z","v":6332,"vw":53.71542},{"c":53.705,"h":53.715,"l":53.7,"n":85,"o":53.71,"t":"2026-10-19T19:00:00Z","v":20185,"vw":53.705053},{"c":53.68,"h":53.717,"l":53.68,"n":89,"o":53.705,"t":"2026-10-19T19:05:00Z","v":12001,"vw":53.702518},{"c":53.67,"h":53.6876,"l":53.67,"n":100,"o":53.6876,"t":"2026-10-19T19:10:00Z","v":12985,"vw":53.677594},{"c":53.71,"h":53.71,"l":53.6769,"n":83,"o":53.69,"t":"2026-10-19T19:15:00Z","v":22653,"vw":53.688005},{"c":53.7243,"h":53.7243,"l":53.6801,"n":136,"o":53.71,"t":"2026-10-19T19:20:00Z","v":27367,"vw":53.697094},{"c":53.6899,"h":53.7201,"l":53.685,"n":97,"o":53.72,"t":"2026-10-19T19:25:00Z","v":11903,"vw":53.702589},{"c":53.69,"h":53.695,"l":53.675,"n":85,"o":53.6801,"t":"2026-10-19T19:30:00Z","v":16002,"vw":53.687044},{"c":53.695,"h":53.705,"l":53.684,"n":100,"o":53.695,"t":"2026-10-19T19:35:00Z","v":25624,"vw":53.692558},{"c":53.695,"h":53.71,"l":53.685,"n":129,"o":53.695,"t":"2026-10-19T19:40:00Z","v":24231,"vw":53.692602},{"c":53.69,"h":53.7,"l":53.675,"n":79,"o":53.69,"t":"2026-10-19T19:45:00Z","v":19314,"vw":53.689139},{"c":53.66,"h":53.69,"l":53.645,"n":154,"o":53.69,"t":"2026-10-19T19:50:00Z","v":18756,"vw":53.658952},{"c":53.675,"h":53.675,"l":53.625,"n":199,"o":53.655,"t":"2026-10-19T19:55:00Z","v":31732,"vw":53.644828},{"c":53.69,"h":53.69,"l":53.69,"n":10,"o":53.69,"t":"2026-10-19T20:00:00Z","v":3088,"vw":53.69},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-10-19T20:30:00Z","v":123,"vw":53.4},{"c":53.6429,"h":53.6429,"l":53.6429,"n":1,"o":53.6429,"t":"2026-10-20T13:00:00Z","v":500,"vw":53.6429},{"c":53.709,"h":53.75,"l":53.6711,"n":114,"o":53.75,"t":"2026-10-20T13:30:00Z","v":32797,"vw":53.740718},{"c":53.78,"h":53.785,"l":53.75,"n":96,"o":53.75,"t":"2026-10-20T13:35:00Z","v":6142,"vw":53.776513},{"c":53.785,"h":53.815,"l":53.74,"n":118,"o":53.79,"t":"2026-10-20T13:40:00Z","v":15322,"vw":53.775625},{"c":53.81,"h":53.835,"l":53.775,"n":190,"o":53.7801,"t":"2026-10-20T13:45:00Z","v":29841,"vw":53.804397},{"c":53.83,"h":53.83,"l":53.795,"n":171,"o":53.805,"t":"2026-10-20T13:50:00Z","v":15270,"vw":53.808202},{"c":53.85,"h":53.85,"l":53.825,"n":93,"o":53.83,"t":"2026-10-20T13:55:00Z","v":10143,"vw":53.836576},{"c":53.84,"h":53.86,"l":53.835,"n":69,"o":53.84,"t":"2026-10-20T14:00:00Z","v":6640,"vw":53.845942},{"c":53.855,"h":53.895,"l":53.835,"n":99,"o":53.84,"t":"2026-10-20T14:05:00Z","v":10244,"vw":53.866258},{"c":53.895,"h":53.9199,"l":53.85,"n":138,"o":53.85,"t":"2026-10-20T14:10:00Z","v":12549,"vw":53.877551},{"c":53.94,"h":53.95,"l":53.91,"n":85,"o":53.9199,"t":"2026-10-20T14:15:00Z","v":12654,"vw":53.919522},{"c":54.045,"h":54.05,"l":53.935,"n":110,"o":53.935,"t":"2026-10-20T14:20:00Z","v":7516,"vw":53.973886},{"c":54.095,"h":54.1101,"l":54.05,"n":172,"o":54.065,"t":"2026-10-20T14:25:00Z","v":14112,"vw":54.084207},{"c":54.08,"h":54.13,"l":54.07,"n":219,"o":54.125,"t":"2026-10-20T14:30:00Z","v":27709,"vw":54.100582},{"c":54.08,"h":54.1,"l":54.05,"n":98,"o":54.085,"t":"2026-10-20T14:35:00Z","v":9828,"vw":54.076902},{"c":54.095,"h":54.12,"l":54.07,"n":105,"o":54.07,"t":"2026-10-20T14:40:00Z","v":6670,"vw":54.096665},{"c":54.0601,"h":54.095,"l":54.0601,"n":116,"o":54.085,"t":"2026-10-20T14:45:00Z","v":9202,"vw":54.080279},{"c":54.075,"h":54.075,"l":54.06,"n":54,"o":54.06,"t":"2026-10-20T14:50:00Z","v":3124,"vw":54.064961},{"c":54.075,"h":54.0797,"l":54.06,"n":77,"o":54.0642,"t":"2026-10-20T14:55:00Z","v":6590,"vw":54.069275},{"c":54.025,"h":54.055,"l":54.01,"n":81,"o":54.05,"t":"2026-10-20T15:00:00Z","v":5734,"vw":54.039542},{"c":54.03,"h":54.04,"l":54.025,"n":62,"o":54.025,"t":"2026-10-20T15:05:00Z","v":2254,"vw":54.030639},{"c":53.9,"h":54.035,"l":53.895,"n":227,"o":54.025,"t":"2026-10-20T15:10:00Z","v":27280,"vw":53.966616},{"c":53.979,"h":53.989,"l":53.91,"n":116,"o":53.925,"t":"2026-10-20T15:15:00Z","v":16815,"vw":53.944278},{"c":53.925,"h":53.995,"l":53.92,"n":76,"o":53.99,"t":"2026-10-20T15:20:00Z","v":4721,"vw":53.943542},{"c":53.91,"h":53.925,"l":53.895,"n":40,"o":53.925,"t":"2026-10-20T15:25:00Z","v":6240,"vw":53.911995},{"c":53.84,"h":53.9,"l":53.83,"n":86,"o":53.8999,"t":"2026-10-20T15:30:00Z","v":9831,"vw":53.872838},{"c":53.885,"h":53.895,"l":53.85,"n":52,"o":53.85,"t":"2026-10-20T15:35:00Z","v":8400,"vw":53.877814},{"c":53.945,"h":53.945,"l":53.9,"n":79,"o":53.9,"t":"2026-10-20T15:40:00Z","v":7579,"vw":53.922652},{"c":53.929,"h":53.94,"l":53.895,"n":146,"o":53.92,"t":"2026-10-20T15:45:00Z","v":17508,"vw":53.922461},{"c":53.9639,"h":53.9639,"l":53.92,"n":84,"o":53.925,"t":"2026-10-20T15:50:00Z","v":7430,"vw":53.937538},{"c":53.955,"h":53.965,"l":53.95,"n":54,"o":53.965,"t":"2026-10-20T15:55:00Z","v":9903,"vw":53.953475},{"c":53.945,"h":53.98,"l":53.945,"n":87,"o":53.98,"t":"2026-10-20T16:00:00Z","v":4956,"vw":53.956662},{"c":53.965,"h":53.975,"l":53.94,"n":93,"o":53.94,"t":"2026-10-20T16:05:00Z","v":10296,"vw":53.962798},{"c":53.945,"h":53.96,"l":53.935,"n":85,"o":53.96,"t":"2026-10-20T16:10:00Z","v":11800,"vw":53.948242},{"c":53.9,"h":53.965,"l":53.9,"n":89,"o":53.96,"t":"2026-10-20T16:15:00Z","v":6868,"vw":53.936133},{"c":53.945,"h":53.945,"l":53.905,"n":49,"o":53.91,"t":"2026-10-20T16:20:00Z","v":3238,"vw":53.922411},{"c":53.965,"h":53.975,"l":53.93,"n":54,"o":53.95,"t":"2026-10-20T16:25:00Z","v":4458,"vw":53.954183},{"c":53.985,"h":53.985,"l":53.9616,"n":76,"o":53.965,"t":"2026-10-20T16:30:00Z","v":10347,"vw":53.975705},{"c":53.9925,"h":54.005,"l":53.975,"n":53,"o":53.975,"t":"2026-10-20T16:35:00Z","v":8416,"vw":53.987079},{"c":53.965,"h":53.995,"l":53.965,"n":100,"o":53.9899,"t":"2026-10-20T16:40:00Z","v":12102,"vw":53.982122},{"c":53.995,"h":53.999,"l":53.9739,"n":45,"o":53.98,"t":"2026-10-20T16:45:00Z","v":5308,"vw":53.983838},{"c":53.95,"h":53.995,"l":53.95,"n":51,"o":53.995,"t":"2026-10-20T16:50:00Z","v":18849,"vw":53.980094},{"c":53.9576,"h":53.9718,"l":53.9576,"n":35,"o":53.9718,"t":"2026-10-20T16:55:00Z","v":3141,"vw":53.965209},{"c":53.95,"h":53.985,"l":53.93,"n":107,"o":53.96,"t":"2026-10-20T17:00:00Z","v":11798,"vw":53.954593},{"c":53.955,"h":53.96,"l":53.9402,"n":54,"o":53.9513,"t":"2026-10-20T17:05:00Z","v":10362,"vw":53.952037},{"c":53.97,"h":53.97,"l":53.945,"n":50,"o":53.95,"t":"2026-10-20T17:10:00Z","v":24480,"vw":53.957496},{"c":53.975,"h":53.98,"l":53.9629,"n":46,"o":53.965,"t":"2026-10-20T17:15:00Z","v":3751,"vw":53.970926},{"c":54.005,"h":54.01,"l":53.975,"n":67,"o":53.975,"t":"2026-10-20T17:20:00Z","v":12081,"vw":54.000112},{"c":54.0099,"h":54.015,"l":53.9924,"n":32,"o":53.9955,"t":"2026-10-20T17:25:00Z","v":3126,"vw":54.005288},{"c":54.015,"h":54.03,"l":54.0041,"n":37,"o":54.025,"t":"2026-10-20T17:30:00Z","v":2603,"vw":54.017266},{"c":54.03,"h":54.035,"l":54.015,"n":123,"o":54.015,"t":"2026-10-20T17:35:00Z","v":88305,"vw":54.03457},{"c":54.04,"h":54.04,"l":54.02,"n":33,"o":54.02,"t":"2026-10-20T17:40:00Z","v":3041,"vw":54.027581},{"c":54.0399,"h":54.04,"l":54.03,"n":120,"o":54.0375,"t":"2026-10-20T17:45:00Z","v":9510,"vw":54.033725},{"c":54.05,"h":54.05,"l":54.0361,"n":30,"o":54.04,"t":"2026-10-20T17:50:00Z","v":1773,"vw":54.044788},{"c":54.0399,"h":54.055,"l":54.03,"n":47,"o":54.05,"t":"2026-10-20T17:55:00Z","v":10506,"vw":54.037546},{"c":54.0441,"h":54.05,"l":54.03,"n":77,"o":54.0499,"t":"2026-10-20T18:00:00Z","v":6033,"vw":54.039172},{"c":54.05,"h":54.055,"l":54.0341,"n":43,"o":54.045,"t":"2026-10-20T18:05:00Z","v":2903,"vw":54.045411},{"c":54.0475,"h":54.055,"l":54.045,"n":20,"o":54.0499,"t":"2026-10-20T18:10:00Z","v":2501,"vw":54.052198},{"c":54.0301,"h":54.045,"l":54.0301,"n":48,"o":54.045,"t":"2026-10-20T18:15:00Z","v":5277,"vw":54.042578},{"c":54.02,"h":54.0356,"l":54.02,"n":48,"o":54.0316,"t":"2026-10-20T18:20:00Z","v":7194,"vw":54.030032},{"c":54.025,"h":54.0299,"l":54.005,"n":64,"o":54.005,"t":"2026-10-20T18:25:00Z","v":8243,"vw":54.018941},{"c":54.01,"h":54.029,"l":54.01,"n":55,"o":54.025,"t":"2026-10-20T18:30:00Z","v":7133,"vw":54.022778},{"c":54.005,"h":54.015,"l":53.995,"n":69,"o":54.015,"t":"2026-10-20T18:35:00Z","v":13448,"vw":54.004041},{"c":53.985,"h":54.005,"l":53.9816,"n":41,"o":53.99,"t":"2026-10-20T18:40:00Z","v":3487,"vw":53.992172},{"c":54,"h":54.015,"l":53.9899,"n":64,"o":53.9899,"t":"2026-10-20T18:45:00Z","v":6496,"vw":54.002376},{"c":54.02,"h":54.02,"l":53.9999,"n":39,"o":54,"t":"2026-10-20T18:50:00Z","v":7005,"vw":54.007659},{"c":54.015,"h":54.02,"l":54.01,"n":67,"o":54.02,"t":"2026-10-20T18:55:00Z","v":4360,"vw":54.016423},{"c":54.025,"h":54.035,"l":54.02,"n":62,"o":54.035,"t":"2026-10-20T19:00:00Z","v":6300,"vw":54.025202},{"c":54.015,"h":54.03,"l":54.015,"n":54,"o":54.0299,"t":"2026-10-20T19:05:00Z","v":6517,"vw":54.022478},{"c":53.985,"h":54.02,"l":53.985,"n":61,"o":54.015,"t":"2026-10-20T19:10:00Z","v":14651,"vw":54.009007},{"c":53.9916,"h":54,"l":53.9829,"n":84,"o":53.99,"t":"2026-10-20T19:15:00Z","v":14464,"vw":53.989827},{"c":53.985,"h":54.005,"l":53.9701,"n":62,"o":54.005,"t":"2026-10-20T19:20:00Z","v":9893,"vw":53.985755},{"c":54.005,"h":54.02,"l":53.9899,"n":71,"o":53.9899,"t":"2026-10-20T19:25:00Z","v":7226,"vw":54.006679},{"c":54,"h":54.015,"l":53.995,"n":84,"o":54.005,"t":"2026-10-20T19:30:00Z","v":9632,"vw":54.007034},{"c":53.985,"h":54.005,"l":53.98,"n":58,"o":54,"t":"2026-10-20T19:35:00Z","v":9882,"vw":53.98962},{"c":54.025,"h":54.03,"l":53.995,"n":80,"o":54,"t":"2026-10-20T19:40:00Z","v":6294,"vw":54.008664},{"c":54.015,"h":54.0399,"l":54,"n":207,"o":54.02,"t":"2026-10-20T19:45:00Z","v":28590,"vw":54.009624},{"c":54.015,"h":54.02,"l":53.995,"n":97,"o":54.01,"t":"2026-10-20T19:50:00Z","v":15482,"vw":54.012032},{"c":54.03,"h":54.03,"l":53.985,"n":178,"o":54.01,"t":"2026-10-20T19:55:00Z","v":21874,"vw":53.995084},{"c":54.03,"h":54.03,"l":54.03,"n":6,"o":54.03,"t":"2026-10-20T20:00:00Z","v":4278,"vw":54.03},{"c":54.08,"h":54.12,"l":54.08,"n":18,"o":54.12,"t":"2026-10-20T20:25:00Z","v":3926,"vw":54.092956},{"c":54.102,"h":54.102,"l":54.09,"n":2,"o":54.09,"t":"2026-10-20T21:20:00Z","v":240,"vw":54.096},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-21T12:40:00Z","v":300,"vw":54.2},{"c":54.23,"h":54.38,"l":54.23,"n":159,"o":54.25,"t":"2026-10-21T13:30:00Z","v":44525,"vw":54.267855},{"c":54.14,"h":54.22,"l":54.14,"n":86,"o":54.22,"t":"2026-10-21T13:35:00Z","v":5514,"vw":54.156798},{"c":54.12,"h":54.14,"l":54.105,"n":82,"o":54.14,"t":"2026-10-21T13:40:00Z","v":8774,"vw":54.119857},{"c":54.17,"h":54.175,"l":54.1,"n":140,"o":54.125,"t":"2026-10-21T13:45:00Z","v":13295,"vw":54.149844},{"c":54.15,"h":54.185,"l":54.15,"n":132,"o":54.17,"t":"2026-10-21T13:50:00Z","v":15320,"vw":54.170932},{"c":54.18,"h":54.2,"l":54.1699,"n":64,"o":54.1701,"t":"2026-10-21T13:55:00Z","v":5444,"vw":54.177662},{"c":54.15,"h":54.18,"l":54.15,"n":78,"o":54.155,"t":"2026-10-21T14:00:00Z","v":4237,"vw":54.167367},{"c":54.0999,"h":54.1201,"l":54.0999,"n":35,"o":54.1,"t":"2026-10-21T14:05:00Z","v":6453,"vw":54.112986},{"c":54.15,"h":54.155,"l":54.12,"n":106,"o":54.12,"t":"2026-10-21T14:10:00Z","v":29024,"vw":54.147674},{"c":54.0999,"h":54.155,"l":54.095,"n":69,"o":54.14,"t":"2026-10-21T14:15:00Z","v":4901,"vw":54.118404},{"c":54.12,"h":54.14,"l":54.1,"n":66,"o":54.1,"t":"2026-10-21T14:20:00Z","v":4415,"vw":54.129024},{"c":54.1401,"h":54.165,"l":54.1199,"n":98,"o":54.12,"t":"2026-10-21T14:25:00Z","v":10003,"vw":54.143741},{"c":54.17,"h":54.18,"l":54.14,"n":58,"o":54.14,"t":"2026-10-21T14:30:00Z","v":6513,"vw":54.171088},{"c":54.135,"h":54.1614,"l":54.135,"n":69,"o":54.155,"t":"2026-10-21T14:35:00Z","v":5003,"vw":54.151089},{"c":54.14,"h":54.14,"l":54.1201,"n":47,"o":54.135,"t":"2026-10-21T14:40:00Z","v":5316,"vw":54.127973},{"c":54.1361,"h":54.14,"l":54.13,"n":25,"o":54.13,"t":"2026-10-21T14:45:00Z","v":3775,"vw":54.136702},{"c":54.135,"h":54.15,"l":54.125,"n":63,"o":54.145,"t":"2026-10-21T14:50:00Z","v":10364,"vw":54.140938},{"c":54.1,"h":54.13,"l":54.1,"n":67,"o":54.13,"t":"2026-10-21T14:55:00Z","v":10242,"vw":54.111034},{"c":54.08,"h":54.11,"l":54.08,"n":34,"o":54.11,"t":"2026-10-21T15:00:00Z","v":3322,"vw":54.091498},{"c":54.075,"h":54.075,"l":54.07,"n":32,"o":54.07,"t":"2026-10-21T15:05:00Z","v":3135,"vw":54.071635},{"c":54.115,"h":54.115,"l":54.1,"n":39,"o":54.1,"t":"2026-10-21T15:10:00Z","v":3936,"vw":54.103111},{"c":54.105,"h":54.115,"l":54.105,"n":39,"o":54.115,"t":"2026-10-21T15:15:00Z","v":3750,"vw":54.111589},{"c":54.145,"h":54.145,"l":54.1048,"n":43,"o":54.105,"t":"2026-10-21T15:20:00Z","v":6429,"vw":54.117665},{"c":54.165,"h":54.17,"l":54.145,"n":117,"o":54.16,"t":"2026-10-21T15:25:00Z","v":11316,"vw":54.157824},{"c":54.185,"h":54.185,"l":54.165,"n":99,"o":54.17,"t":"2026-10-21T15:30:00Z","v":11942,"vw":54.172678},{"c":54.19,"h":54.19,"l":54.17,"n":78,"o":54.18,"t":"2026-10-21T15:35:00Z","v":8560,"vw":54.176803},{"c":54.165,"h":54.189,"l":54.165,"n":52,"o":54.185,"t":"2026-10-21T15:40:00Z","v":6671,"vw":54.176618},{"c":54.17,"h":54.18,"l":54.165,"n":29,"o":54.175,"t":"2026-10-21T15:45:00Z","v":3453,"vw":54.172808},{"c":54.145,"h":54.165,"l":54.145,"n":44,"o":54.1625,"t":"2026-10-21T15:50:00Z","v":6179,"vw":54.16018},{"c":54.155,"h":54.16,"l":54.15,"n":41,"o":54.155,"t":"2026-10-21T15:55:00Z","v":9669,"vw":54.154976},{"c":54.145,"h":54.155,"l":54.145,"n":102,"o":54.15,"t":"2026-10-21T16:00:00Z","v":19631,"vw":54.150639},{"c":54.139,"h":54.16,"l":54.1225,"n":90,"o":54.145,"t":"2026-10-21T16:05:00Z","v":10531,"vw":54.136594},{"c":54.145,"h":54.145,"l":54.13,"n":28,"o":54.13,"t":"2026-10-21T16:10:00Z","v":3262,"vw":54.13748},{"c":54.155,"h":54.16,"l":54.145,"n":43,"o":54.145,"t":"2026-10-21T16:15:00Z","v":4338,"vw":54.15768},{"c":54.165,"h":54.17,"l":54.15,"n":60,"o":54.155,"t":"2026-10-21T16:20:00Z","v":8415,"vw":54.162705},{"c":54.165,"h":54.1651,"l":54.144,"n":57,"o":54.16,"t":"2026-10-21T16:25:00Z","v":7790,"vw":54.154671},{"c":54.155,"h":54.17,"l":54.155,"n":36,"o":54.165,"t":"2026-10-21T16:30:00Z","v":3270,"vw":54.164712},{"c":54.21,"h":54.21,"l":54.135,"n":104,"o":54.155,"t":"2026-10-21T16:35:00Z","v":8156,"vw":54.154489},{"c":54.165,"h":54.17,"l":54.145,"n":76,"o":54.165,"t":"2026-10-21T16:40:00Z","v":8533,"vw":54.159323},{"c":54.17,"h":54.185,"l":54.165,"n":74,"o":54.175,"t":"2026-10-21T16:45:00Z","v":3663,"vw":54.174475},{"c":54.17,"h":54.195,"l":54.165,"n":68,"o":54.175,"t":"2026-10-21T16:50:00Z","v":6906,"vw":54.178794},{"c":54.175,"h":54.185,"l":54.175,"n":50,"o":54.185,"t":"2026-10-21T16:55:00Z","v":5811,"vw":54.18121},{"c":54.16,"h":54.179,"l":54.155,"n":61,"o":54.175,"t":"2026-10-21T17:00:00Z","v":12714,"vw":54.164035},{"c":54.19,"h":54.19,"l":54.155,"n":64,"o":54.16,"t":"2026-10-21T17:05:00Z","v":8211,"vw":54.174338},{"c":54.2,"h":54.2,"l":54.1824,"n":106,"o":54.185,"t":"2026-10-21T17:10:00Z","v":23809,"vw":54.193775},{"c":54.19,"h":54.2,"l":54.185,"n":82,"o":54.2,"t":"2026-10-21T17:15:00Z","v":20521,"vw":54.196931},{"c":54.185,"h":54.19,"l":54.175,"n":62,"o":54.185,"t":"2026-10-21T17:20:00Z","v":16777,"vw":54.180352},{"c":54.1801,"h":54.19,"l":54.175,"n":60,"o":54.185,"t":"2026-10-21T17:25:00Z","v":20733,"vw":54.180338},{"c":54.165,"h":54.18,"l":54.16,"n":59,"o":54.17,"t":"2026-10-21T17:30:00Z","v":10784,"vw":54.169785},{"c":54.165,"h":54.175,"l":54.165,"n":164,"o":54.175,"t":"2026-10-21T17:35:00Z","v":106678,"vw":54.174793},{"c":54.18,"h":54.18,"l":54.165,"n":101,"o":54.165,"t":"2026-10-21T17:40:00Z","v":10318,"vw":54.16588},{"c":54.175,"h":54.18,"l":54.155,"n":101,"o":54.1761,"t":"2026-10-21T17:45:00Z","v":22480,"vw":54.166996},{"c":54.18,"h":54.185,"l":54.165,"n":116,"o":54.175,"t":"2026-10-21T17:50:00Z","v":9445,"vw":54.172782},{"c":54.175,"h":54.1876,"l":54.175,"n":41,"o":54.185,"t":"2026-10-21T17:55:00Z","v":5342,"vw":54.180507},{"c":54.175,"h":54.18,"l":54.165,"n":57,"o":54.18,"t":"2026-10-21T18:00:00Z","v":5986,"vw":54.17037},{"c":54.175,"h":54.18,"l":54.175,"n":43,"o":54.175,"t":"2026-10-21T18:05:00Z","v":17953,"vw":54.178272},{"c":54.1757,"h":54.1761,"l":54.155,"n":65,"o":54.1761,"t":"2026-10-21T18:10:00Z","v":9956,"vw":54.16636},{"c":54.185,"h":54.1975,"l":54.175,"n":58,"o":54.175,"t":"2026-10-21T18:15:00Z","v":11631,"vw":54.187405},{"c":54.165,"h":54.18,"l":54.155,"n":53,"o":54.18,"t":"2026-10-21T18:20:00Z","v":5908,"vw":54.171479},{"c":54.1651,"h":54.175,"l":54.164,"n":70,"o":54.164,"t":"2026-10-21T18:25:00Z","v":14482,"vw":54.167288},{"c":54.175,"h":54.18,"l":54.165,"n":73,"o":54.165,"t":"2026-10-21T18:30:00Z","v":18868,"vw":54.172996},{"c":54.1864,"h":54.1876,"l":54.175,"n":67,"o":54.175,"t":"2026-10-21T18:35:00Z","v":6611,"vw":54.179003},{"c":54.1924,"h":54.2,"l":54.1801,"n":71,"o":54.185,"t":"2026-10-21T18:40:00Z","v":11659,"vw":54.193141},{"c":54.085,"h":54.185,"l":54.085,"n":176,"o":54.185,"t":"2026-10-21T18:45:00Z","v":86612,"vw":54.168518},{"c":54.105,"h":54.105,"l":54.055,"n":96,"o":54.085,"t":"2026-10-21T18:50:00Z","v":17688,"vw":54.083525},{"c":54.0041,"h":54.075,"l":54,"n":125,"o":54.07,"t":"2026-10-21T18:55:00Z","v":9351,"vw":54.051915},{"c":53.975,"h":54,"l":53.9,"n":239,"o":54,"t":"2026-10-21T19:00:00Z","v":29410,"vw":53.965023},{"c":54.005,"h":54.0258,"l":53.97,"n":112,"o":53.97,"t":"2026-10-21T19:05:00Z","v":5918,"vw":54.011682},{"c":54,"h":54.01,"l":53.945,"n":120,"o":53.985,"t":"2026-10-21T19:10:00Z","v":13149,"vw":53.981052},{"c":54.035,"h":54.0499,"l":54.005,"n":167,"o":54.005,"t":"2026-10-21T19:15:00Z","v":26105,"vw":54.034245},{"c":54.035,"h":54.0599,"l":54.02,"n":124,"o":54.035,"t":"2026-10-21T19:20:00Z","v":19016,"vw":54.033603},{"c":54.105,"h":54.105,"l":54.035,"n":109,"o":54.035,"t":"2026-10-21T19:25:00Z","v":13595,"vw":54.074063},{"c":54.12,"h":54.1299,"l":54.105,"n":88,"o":54.11,"t":"2026-10-21T19:30:00Z","v":8124,"vw":54.115404},{"c":54.14,"h":54.14,"l":54.105,"n":97,"o":54.1224,"t":"2026-10-21T19:35:00Z","v":13948,"vw":54.123808},{"c":54.13,"h":54.14,"l":54.125,"n":91,"o":54.14,"t":"2026-10-21T19:40:00Z","v":14036,"vw":54.132347},{"c":54.155,"h":54.1657,"l":54.135,"n":97,"o":54.135,"t":"2026-10-21T19:45:00Z","v":15362,"vw":54.145667},{"c":54.135,"h":54.16,"l":54.13,"n":117,"o":54.16,"t":"2026-10-21T19:50:00Z","v":10564,"vw":54.143002},{"c":54.11,"h":54.14,"l":54.11,"n":175,"o":54.138,"t":"2026-10-21T19:55:00Z","v":17315,"vw":54.126418},{"c":54.13,"h":54.13,"l":54.13,"n":6,"o":54.13,"t":"2026-10-21T20:00:00Z","v":2510,"vw":54.13},{"c":53.8,"h":53.97,"l":53.8,"n":12,"o":53.9,"t":"2026-10-22T11:05:00Z","v":1108,"vw":53.851791},{"c":53.84,"h":53.84,"l":53.84,"n":2,"o":53.84,"t":"2026-10-22T13:25:00Z","v":1800,"vw":53.84},{"c":53.8372,"h":53.84,"l":53.75,"n":115,"o":53.83,"t":"2026-10-22T13:30:00Z","v":43119,"vw":53.823319},{"c":53.845,"h":53.88,"l":53.845,"n":128,"o":53.88,"t":"2026-10-22T13:35:00Z","v":17490,"vw":53.862181},{"c":53.835,"h":53.87,"l":53.815,"n":91,"o":53.845,"t":"2026-10-22T13:40:00Z","v":9930,"vw":53.835595},{"c":53.87,"h":53.87,"l":53.805,"n":195,"o":53.835,"t":"2026-10-22T13:45:00Z","v":21091,"vw":53.838944},{"c":53.835,"h":53.86,"l":53.835,"n":143,"o":53.84,"t":"2026-10-22T13:50:00Z","v":17698,"vw":53.844838},{"c":53.86,"h":53.88,"l":53.835,"n":66,"o":53.84,"t":"2026-10-22T13:55:00Z","v":4013,"vw":53.85448},{"c":53.845,"h":53.865,"l":53.84,"n":60,"o":53.86,"t":"2026-10-22T14:00:00Z","v":3996,"vw":53.852103},{"c":53.785,"h":53.85,"l":53.785,"n":114,"o":53.85,"t":"2026-10-22T14:05:00Z","v":9948,"vw":53.822092},{"c":53.78,"h":53.795,"l":53.775,"n":100,"o":53.79,"t":"2026-10-22T14:10:00Z","v":11673,"vw":53.780598},{"c":53.785,"h":53.785,"l":53.74,"n":113,"o":53.76,"t":"2026-10-22T14:15:00Z","v":8561,"vw":53.764297},{"c":53.735,"h":53.78,"l":53.735,"n":132,"o":53.78,"t":"2026-10-22T14:20:00Z","v":22808,"vw":53.756155},{"c":53.72,"h":53.7476,"l":53.72,"n":57,"o":53.745,"t":"2026-10-22T14:25:00Z","v":3583,"vw":53.734859},{"c":53.625,"h":53.705,"l":53.625,"n":106,"o":53.705,"t":"2026-10-22T14:30:00Z","v":17254,"vw":53.669924},{"c":53.59,"h":53.6203,"l":53.575,"n":104,"o":53.6203,"t":"2026-10-22T14:35:00Z","v":8798,"vw":53.595157},{"c":53.595,"h":53.62,"l":53.5801,"n":76,"o":53.62,"t":"2026-10-22T14:40:00Z","v":8039,"vw":53.599352},{"c":53.61,"h":53.615,"l":53.575,"n":76,"o":53.5893,"t":"2026-10-22T14:45:00Z","v":5706,"vw":53.589941},{"c":53.6299,"h":53.6299,"l":53.595,"n":76,"o":53.61,"t":"2026-10-22T14:50:00Z","v":11722,"vw":53.608099},{"c":53.64,"h":53.64,"l":53.595,"n":58,"o":53.624,"t":"2026-10-22T14:55:00Z","v":7255,"vw":53.611321},{"c":53.615,"h":53.6205,"l":53.59,"n":97,"o":53.6205,"t":"2026-10-22T15:00:00Z","v":14911,"vw":53.601007},{"c":53.61,"h":53.64,"l":53.595,"n":71,"o":53.63,"t":"2026-10-22T15:05:00Z","v":24104,"vw":53.624654},{"c":53.555,"h":53.605,"l":53.555,"n":131,"o":53.595,"t":"2026-10-22T15:10:00Z","v":9757,"vw":53.579839},{"c":53.6324,"h":53.64,"l":53.555,"n":89,"o":53.57,"t":"2026-10-22T15:15:00Z","v":6961,"vw":53.588601},{"c":53.64,"h":53.64,"l":53.61,"n":58,"o":53.635,"t":"2026-10-22T15:20:00Z","v":10461,"vw":53.624688},{"c":53.565,"h":53.635,"l":53.5541,"n":79,"o":53.635,"t":"2026-10-22T15:25:00Z","v":23247,"vw":53.585318},{"c":53.57,"h":53.58,"l":53.54,"n":86,"o":53.57,"t":"2026-10-22T15:30:00Z","v":7681,"vw":53.556418},{"c":53.59,"h":53.595,"l":53.575,"n":38,"o":53.575,"t":"2026-10-22T15:35:00Z","v":18498,"vw":53.59063},{"c":53.6,"h":53.62,"l":53.535,"n":183,"o":53.58,"t":"2026-10-22T15:40:00Z","v":30692,"vw":53.576329},{"c":53.61,"h":53.63,"l":53.6,"n":73,"o":53.6101,"t":"2026-10-22T15:45:00Z","v":7104,"vw":53.60907},{"c":53.645,"h":53.665,"l":53.619,"n":55,"o":53.619,"t":"2026-10-22T15:50:00Z","v":17219,"vw":53.647124},{"c":53.675,"h":53.685,"l":53.6699,"n":29,"o":53.68,"t":"2026-10-22T15:55:00Z","v":3997,"vw":53.678904},{"c":53.705,"h":53.73,"l":53.68,"n":58,"o":53.68,"t":"2026-10-22T16:00:00Z","v":5905,"vw":53.704727},{"c":53.74,"h":53.74,"l":53.685,"n":89,"o":53.705,"t":"2026-10-22T16:05:00Z","v":24911,"vw":53.696021},{"c":53.7399,"h":53.7399,"l":53.725,"n":50,"o":53.735,"t":"2026-10-22T16:10:00Z","v":6513,"vw":53.731945},{"c":53.765,"h":53.78,"l":53.745,"n":46,"o":53.745,"t":"2026-10-22T16:15:00Z","v":6975,"vw":53.759678},{"c":53.76,"h":53.775,"l":53.752,"n":65,"o":53.752,"t":"2026-10-22T16:20:00Z","v":6356,"vw":53.766575},{"c":53.77,"h":53.78,"l":53.755,"n":53,"o":53.775,"t":"2026-10-22T16:25:00Z","v":18562,"vw":53.771208},{"c":53.735,"h":53.7699,"l":53.73,"n":73,"o":53.76,"t":"2026-10-22T16:30:00Z","v":25456,"vw":53.741506},{"c":53.715,"h":53.75,"l":53.715,"n":54,"o":53.73,"t":"2026-10-22T16:35:00Z","v":4983,"vw":53.736846},{"c":53.71,"h":53.715,"l":53.7,"n":40,"o":53.71,"t":"2026-10-22T16:40:00Z","v":3711,"vw":53.708278},{"c":53.7,"h":53.7,"l":53.675,"n":96,"o":53.7,"t":"2026-10-22T16:45:00Z","v":14717,"vw":53.691336},{"c":53.73,"h":53.735,"l":53.685,"n":140,"o":53.69,"t":"2026-10-22T16:50:00Z","v":19909,"vw":53.705018},{"c":53.76,"h":53.76,"l":53.73,"n":40,"o":53.74,"t":"2026-10-22T16:55:00Z","v":4961,"vw":53.741274},{"c":53.72,"h":53.755,"l":53.72,"n":54,"o":53.75,"t":"2026-10-22T17:00:00Z","v":6419,"vw":53.732449},{"c":53.7099,"h":53.72,"l":53.705,"n":43,"o":53.705,"t":"2026-10-22T17:05:00Z","v":3770,"vw":53.712611},{"c":53.725,"h":53.7299,"l":53.705,"n":33,"o":53.71,"t":"2026-10-22T17:10:00Z","v":10111,"vw":53.720575},{"c":53.7475,"h":53.765,"l":53.72,"n":118,"o":53.73,"t":"2026-10-22T17:15:00Z","v":15526,"vw":53.742763},{"c":53.76,"h":53.77,"l":53.755,"n":47,"o":53.755,"t":"2026-10-22T17:20:00Z","v":8467,"vw":53.75945},{"c":53.77,"h":53.77,"l":53.7516,"n":60,"o":53.76,"t":"2026-10-22T17:25:00Z","v":5045,"vw":53.760376},{"c":53.805,"h":53.805,"l":53.76,"n":52,"o":53.77,"t":"2026-10-22T17:30:00Z","v":5918,"vw":53.771887},{"c":53.795,"h":53.805,"l":53.785,"n":135,"o":53.805,"t":"2026-10-22T17:35:00Z","v":79162,"vw":53.795301},{"c":53.805,"h":53.81,"l":53.795,"n":99,"o":53.795,"t":"2026-10-22T17:40:00Z","v":27646,"vw":53.80065},{"c":53.79,"h":53.805,"l":53.79,"n":116,"o":53.805,"t":"2026-10-22T17:45:00Z","v":9735,"vw":53.799919},{"c":53.79,"h":53.79,"l":53.77,"n":88,"o":53.78,"t":"2026-10-22T17:50:00Z","v":8153,"vw":53.780388},{"c":53.795,"h":53.81,"l":53.79,"n":56,"o":53.8,"t":"2026-10-22T17:55:00Z","v":9077,"vw":53.798658},{"c":53.7301,"h":53.795,"l":53.7301,"n":69,"o":53.795,"t":"2026-10-22T18:00:00Z","v":6451,"vw":53.762824},{"c":53.775,"h":53.7799,"l":53.735,"n":79,"o":53.735,"t":"2026-10-22T18:05:00Z","v":8717,"vw":53.765728},{"c":53.77,"h":53.795,"l":53.7624,"n":99,"o":53.77,"t":"2026-10-22T18:10:00Z","v":12117,"vw":53.774368},{"c":53.805,"h":53.805,"l":53.7642,"n":85,"o":53.775,"t":"2026-10-22T18:15:00Z","v":11290,"vw":53.788156},{"c":53.815,"h":53.83,"l":53.8101,"n":62,"o":53.815,"t":"2026-10-22T18:20:00Z","v":7376,"vw":53.820455},{"c":53.775,"h":53.815,"l":53.775,"n":114,"o":53.8101,"t":"2026-10-22T18:25:00Z","v":13085,"vw":53.794743},{"c":53.76,"h":53.785,"l":53.755,"n":95,"o":53.785,"t":"2026-10-22T18:30:00Z","v":10643,"vw":53.763652},{"c":53.765,"h":53.775,"l":53.755,"n":82,"o":53.755,"t":"2026-10-22T18:35:00Z","v":17109,"vw":53.762649},{"c":53.765,"h":53.7798,"l":53.745,"n":77,"o":53.765,"t":"2026-10-22T18:40:00Z","v":16647,"vw":53.762353},{"c":53.745,"h":53.77,"l":53.7401,"n":63,"o":53.765,"t":"2026-10-22T18:45:00Z","v":6974,"vw":53.757892},{"c":53.755,"h":53.76,"l":53.74,"n":95,"o":53.745,"t":"2026-10-22T18:50:00Z","v":16890,"vw":53.749616},{"c":53.74,"h":53.77,"l":53.74,"n":68,"o":53.77,"t":"2026-10-22T18:55:00Z","v":11613,"vw":53.762018},{"c":53.73,"h":53.745,"l":53.7101,"n":60,"o":53.745,"t":"2026-10-22T19:00:00Z","v":7507,"vw":53.720769},{"c":53.765,"h":53.765,"l":53.735,"n":69,"o":53.745,"t":"2026-10-22T19:05:00Z","v":6553,"vw":53.749926},{"c":53.765,"h":53.8,"l":53.75,"n":122,"o":53.77,"t":"2026-10-22T19:10:00Z","v":26452,"vw":53.775661},{"c":53.7719,"h":53.7792,"l":53.75,"n":109,"o":53.765,"t":"2026-10-22T19:15:00Z","v":15348,"vw":53.762869},{"c":53.78,"h":53.8,"l":53.77,"n":106,"o":53.77,"t":"2026-10-22T19:20:00Z","v":14152,"vw":53.780034},{"c":53.795,"h":53.795,"l":53.77,"n":97,"o":53.78,"t":"2026-10-22T19:25:00Z","v":30144,"vw":53.774144},{"c":53.755,"h":53.795,"l":53.755,"n":140,"o":53.79,"t":"2026-10-22T19:30:00Z","v":28207,"vw":53.773771},{"c":53.73,"h":53.755,"l":53.725,"n":148,"o":53.75,"t":"2026-10-22T19:35:00Z","v":19509,"vw":53.738698},{"c":53.725,"h":53.74,"l":53.715,"n":109,"o":53.725,"t":"2026-10-22T19:40:00Z","v":10439,"vw":53.724958},{"c":53.725,"h":53.725,"l":53.7,"n":140,"o":53.72,"t":"2026-10-22T19:45:00Z","v":11752,"vw":53.719011},{"c":53.78,"h":53.795,"l":53.73,"n":163,"o":53.735,"t":"2026-10-22T19:50:00Z","v":14536,"vw":53.772843},{"c":53.77,"h":53.79,"l":53.755,"n":175,"o":53.78,"t":"2026-10-22T19:55:00Z","v":19647,"vw":53.770843},{"c":53.79,"h":53.79,"l":53.79,"n":8,"o":53.79,"t":"2026-10-22T20:00:00Z","v":1564,"vw":53.79}],"history":[{"c":36.2,"h":36.44,"l":36.1136,"n":2603,"o":36.42,"t":"2024-10-21T04:00:00Z","v":615316,"vw":36.204654},{"c":36.01,"h":36.0499,"l":35.91,"n":2401,"o":35.96,"t":"2024-10-22T04:00:00Z","v":583006,"vw":35.978314},{"c":35.67,"h":35.77,"l":35.515,"n":3727,"o":35.7,"t":"2024-10-23T04:00:00Z","v":838393,"vw":35.651061},{"c":35.84,"h":35.925,"l":35.66,"n":2810,"o":35.91,"t":"2024-10-24T04:00:00Z","v":576845,"vw":35.755788},{"c":35.74,"h":35.965,"l":35.6501,"n":3637,"o":35.93,"t":"2024-10-25T04:00:00Z","v":561009,"vw":35.785744},{"c":35.98,"h":36.015,"l":35.7,"n":3129,"o":35.7,"t":"2024-10-28T04:00:00Z","v":784389,"vw":35.970575},{"c":35.8,"h":35.95,"l":35.765,"n":2915,"o":35.88,"t":"2024-10-29T04:00:00Z","v":666395,"vw":35.841109},{"c":35.71,"h":35.8894,"l":35.6305,"n":2498,"o":35.67,"t":"2024-10-30T04:00:00Z","v":522159,"vw":35.754499},{"c":35.49,"h":35.592,"l":35.23,"n":3942,"o":35.56,"t":"2024-10-31T04:00:00Z","v":620804,"vw":35.428172},{"c":35.61,"h":35.7851,"l":35.56,"n":2943,"o":35.72,"t":"2024-11-01T04:00:00Z","v":847242,"vw":35.686943},{"c":35.68,"h":35.9497,"l":35.6599,"n":2775,"o":35.83,"t":"2024-11-04T05:00:00Z","v":785246,"vw":35.784917},{"c":36.06,"h":36.0891,"l":35.7881,"n":2693,"o":35.83,"t":"2024-11-05T05:00:00Z","v":571187,"vw":36.004583},{"c":35.55,"h":35.58,"l":35.19,"n":4105,"o":35.47,"t":"2024-11-06T05:00:00Z","v":1253058,"vw":35.444912},{"c":36.08,"h":36.135,"l":35.91,"n":4764,"o":35.95,"t":"2024-11-07T05:00:00Z","v":1087649,"vw":36.023678},{"c":35.5,"h":35.65,"l":35.3302,"n":3590,"o":35.62,"t":"2024-11-08T05:00:00Z","v":948087,"vw":35.443741},{"c":35.43,"h":35.55,"l":35.4127,"n":3566,"o":35.49,"t":"2024-11-11T05:00:00Z","v":1055171,"vw":35.491207},{"c":34.75,"h":35.07,"l":34.58,"n":3547,"o":35.06,"t":"2024-11-12T05:00:00Z","v":920323,"vw":34.722469},{"c":34.57,"h":34.68,"l":34.385,"n":5178,"o":34.65,"t":"2024-11-13T05:00:00Z","v":1267623,"vw":34.586903},{"c":34.66,"h":34.885,"l":34.64,"n":3489,"o":34.8,"t":"2024-11-14T05:00:00Z","v":1094986,"vw":34.749516},{"c":34.72,"h":34.8,"l":34.66,"n":4357,"o":34.78,"t":"2024-11-15T05:00:00Z","v":1088649,"vw":34.707964},{"c":35.03,"h":35.095,"l":34.7937,"n":3019,"o":34.81,"t":"2024-11-18T05:00:00Z","v":1133525,"vw":35.03568},{"c":34.95,"h":35.0198,"l":34.685,"n":3063,"o":34.76,"t":"2024-11-19T05:00:00Z","v":815915,"vw":34.909622},{"c":34.85,"h":34.85,"l":34.6197,"n":2564,"o":34.81,"t":"2024-11-20T05:00:00Z","v":698259,"vw":34.741357},{"c":34.89,"h":34.94,"l":34.7224,"n":3287,"o":34.83,"t":"2024-11-21T05:00:00Z","v":1127043,"vw":34.890872},{"c":35,"h":35.0301,"l":34.8127,"n":2677,"o":34.85,"t":"2024-11-22T05:00:00Z","v":920859,"vw":34.957511},{"c":35.09,"h":35.24,"l":35.02,"n":4138,"o":35.19,"t":"2024-11-25T05:00:00Z","v":886120,"vw":35.111406},{"c":34.85,"h":35.01,"l":34.75,"n":2999,"o":35.01,"t":"2024-11-26T05:00:00Z","v":818820,"vw":34.825189},{"c":35.01,"h":35.0826,"l":34.9001,"n":4035,"o":34.95,"t":"2024-11-27T05:00:00Z","v":968961,"vw":34.989481},{"c":35.41,"h":35.425,"l":35.09,"n":1814,"o":35.09,"t":"2024-11-29T05:00:00Z","v":509766,"vw":35.289762},{"c":35.38,"h":35.4552,"l":35.16,"n":4278,"o":35.38,"t":"2024-12-02T05:00:00Z","v":1067957,"vw":35.326721},{"c":35.54,"h":35.61,"l":35.3573,"n":4357,"o":35.57,"t":"2024-12-03T05:00:00Z","v":1254445,"vw":35.533345},{"c":35.49,"h":35.58,"l":35.43,"n":4371,"o":35.58,"t":"2024-12-04T05:00:00Z","v":684387,"vw":35.508793},{"c":35.71,"h":35.78,"l":35.64,"n":3055,"o":35.69,"t":"2024-12-05T05:00:00Z","v":801002,"vw":35.731586},{"c":35.63,"h":35.81,"l":35.5301,"n":2385,"o":35.81,"t":"2024-12-06T05:00:00Z","v":700813,"vw":35.618009},{"c":35.57,"h":35.865,"l":35.57,"n":2568,"o":35.77,"t":"2024-12-09T05:00:00Z","v":808933,"vw":35.714007},{"c":35.37,"h":35.55,"l":35.365,"n":4145,"o":35.55,"t":"2024-12-10T05:00:00Z","v":909205,"vw":35.440351},{"c":35.57,"h":35.588,"l":35.439,"n":3043,"o":35.57,"t":"2024-12-11T05:00:00Z","v":929660,"vw":35.541672},{"c":35.27,"h":35.52,"l":35.25,"n":3713,"o":35.42,"t":"2024-12-12T05:00:00Z","v":1265149,"vw":35.336135},{"c":34.13,"h":34.29,"l":34.0735,"n":3867,"o":34.29,"t":"2024-12-13T05:00:00Z","v":1202017,"vw":34.119958},{"c":33.92,"h":34.03,"l":33.9025,"n":5208,"o":34,"t":"2024-12-16T05:00:00Z","v":1884708,"vw":33.995348},{"c":33.75,"h":33.86,"l":33.74,"n":5525,"o":33.77,"t":"2024-12-17T05:00:00Z","v":2026173,"vw":33.791459},{"c":32.94,"h":33.8351,"l":32.91,"n":5663,"o":33.8,"t":"2024-12-18T05:00:00Z","v":6765886,"vw":33.729594},{"c":32.92,"h":33.1991,"l":32.865,"n":5882,"o":33.17,"t":"2024-12-19T05:00:00Z","v":3559267,"vw":32.954938},{"c":32.92,"h":33.165,"l":32.6461,"n":4950,"o":32.67,"t":"2024-12-20T05:00:00Z","v":2027647,"vw":33.052825},{"c":33.09,"h":33.13,"l":32.83,"n":5209,"o":32.91,"t":"2024-12-23T05:00:00Z","v":2283388,"vw":33.017088},{"c":33.21,"h":33.24,"l":33.05,"n":2501,"o":33.12,"t":"2024-12-24T05:00:00Z","v":675529,"vw":33.179593},{"c":33.35,"h":33.4356,"l":33.21,"n":3868,"o":33.22,"t":"2024-12-26T05:00:00Z","v":1077609,"vw":33.373426},{"c":33.32,"h":33.445,"l":33.225,"n":4186,"o":33.29,"t":"2024-12-27T05:00:00Z","v":1508631,"vw":33.308704},{"c":33.16,"h":33.2861,"l":33.0041,"n":5175,"o":33.2,"t":"2024-12-30T05:00:00Z","v":1888962,"vw":33.193092},{"c":33.21,"h":33.375,"l":33.13,"n":5163,"o":33.29,"t":"2024-12-31T05:00:00Z","v":1684531,"vw":33.236689},{"c":33.13,"h":33.335,"l":33.03,"n":5479,"o":33.26,"t":"2025-01-02T05:00:00Z","v":1662357,"vw":33.167795},{"c":33.31,"h":33.3475,"l":33.14,"n":3016,"o":33.28,"t":"2025-01-03T05:00:00Z","v":743903,"vw":33.282968},{"c":33.62,"h":33.864,"l":33.5912,"n":4540,"o":33.64,"t":"2025-01-06T05:00:00Z","v":1243945,"vw":33.712932},{"c":33.55,"h":33.85,"l":33.511,"n":4173,"o":33.84,"t":"2025-01-07T05:00:00Z","v":1010176,"vw":33.672977},{"c":33.47,"h":33.4876,"l":33.22,"n":3489,"o":33.35,"t":"2025-01-08T05:00:00Z","v":1051990,"vw":33.380228},{"c":32.91,"h":33.21,"l":32.845,"n":4284,"o":33.21,"t":"2025-01-10T05:00:00Z","v":1818533,"vw":32.987637},{"c":32.9,"h":32.92,"l":32.66,"n":4547,"o":32.66,"t":"2025-01-13T05:00:00Z","v":1390391,"vw":32.826291},{"c":33.07,"h":33.1289,"l":32.9,"n":3278,"o":32.98,"t":"2025-01-14T05:00:00Z","v":1769276,"vw":33.01537},{"c":33.48,"h":33.56,"l":33.35,"n":4165,"o":33.52,"t":"2025-01-15T05:00:00Z","v":1718772,"vw":33.459121},{"c":33.5,"h":33.5866,"l":33.38,"n":4046,"o":33.43,"t":"2025-01-16T05:00:00Z","v":1477475,"vw":33.502027},{"c":33.66,"h":33.8565,"l":33.62,"n":3933,"o":33.65,"t":"2025-01-17T05:00:00Z","v":1375310,"vw":33.707717},{"c":34.24,"h":34.265,"l":34.005,"n":4446,"o":34.06,"t":"2025-01-21T05:00:00Z","v":1609878,"vw":34.196987},{"c":34.09,"h":34.26,"l":34.09,"n":9692,"o":34.26,"t":"2025-01-22T05:00:00Z","v":3807420,"vw":34.213175},{"c":34.37,"h":34.42,"l":34.19,"n":4990,"o":34.23,"t":"2025-01-23T05:00:00Z","v":1383914,"vw":34.344552},{"c":34.57,"h":34.6451,"l":34.49,"n":3196,"o":34.51,"t":"2025-01-24T05:00:00Z","v":904429,"vw":34.579978},{"c":34.57,"h":34.57,"l":34.4501,"n":4373,"o":34.46,"t":"2025-01-27T05:00:00Z","v":1256922,"vw":34.506527},{"c":34.46,"h":34.542,"l":34.315,"n":5433,"o":34.53,"t":"2025-01-28T05:00:00Z","v":1972370,"vw":34.429662},{"c":34.44,"h":34.57,"l":34.3409,"n":6972,"o":34.43,"t":"2025-01-29T05:00:00Z","v":1821303,"vw":34.475285},{"c":34.85,"h":35,"l":34.7,"n":4034,"o":34.81,"t":"2025-01-30T05:00:00Z","v":1090556,"vw":34.88418},{"c":34.47,"h":34.9001,"l":34.445,"n":5059,"o":34.76,"t":"2025-01-31T05:00:00Z","v":1373651,"vw":34.685751},{"c":34.03,"h":34.235,"l":33.74,"n":8781,"o":33.83,"t":"2025-02-03T05:00:00Z","v":1655283,"vw":34.04744},{"c":34.48,"h":34.5172,"l":34.21,"n":3490,"o":34.25,"t":"2025-02-04T05:00:00Z","v":1136706,"vw":34.457715},{"c":34.79,"h":34.8262,"l":34.6,"n":2942,"o":34.66,"t":"2025-02-05T05:00:00Z","v":863523,"vw":34.753683},{"c":35.01,"h":35.098,"l":34.945,"n":3325,"o":34.98,"t":"2025-02-06T05:00:00Z","v":988482,"vw":35.019555},{"c":34.75,"h":35.11,"l":34.71,"n":6022,"o":35.06,"t":"2025-02-07T05:00:00Z","v":1331488,"vw":34.844977},{"c":35.02,"h":35.03,"l":34.92,"n":3302,"o":34.97,"t":"2025-02-10T05:00:00Z","v":1036786,"vw":34.986049},{"c":35.18,"h":35.205,"l":34.92,"n":2818,"o":34.95,"t":"2025-02-11T05:00:00Z","v":2453952,"vw":35.114752},{"c":35.18,"h":35.295,"l":34.88,"n":3675,"o":34.93,"t":"2025-02-12T05:00:00Z","v":975041,"vw":35.156034},{"c":35.63,"h":35.6399,"l":35.33,"n":4614,"o":35.37,"t":"2025-02-13T05:00:00Z","v":1188330,"vw":35.529977},{"c":35.69,"h":35.915,"l":35.67,"n":3754,"o":35.85,"t":"2025-02-14T05:00:00Z","v":1007940,"vw":35.75251},{"c":35.91,"h":35.964,"l":35.785,"n":5856,"o":35.86,"t":"2025-02-18T05:00:00Z","v":1486199,"vw":35.898916},{"c":35.61,"h":35.6568,"l":35.4465,"n":4038,"o":35.58,"t":"2025-02-19T05:00:00Z","v":1010588,"vw":35.549585},{"c":35.8,"h":35.815,"l":35.645,"n":4395,"o":35.74,"t":"2025-02-20T05:00:00Z","v":783546,"vw":35.734005},{"c":35.56,"h":35.816,"l":35.48,"n":6015,"o":35.81,"t":"2025-02-21T05:00:00Z","v":1160055,"vw":35.618619},{"c":35.56,"h":35.76,"l":35.525,"n":6420,"o":35.72,"t":"2025-02-24T05:00:00Z","v":2592029,"vw":35.644286},{"c":35.94,"h":36.025,"l":35.75,"n":3967,"o":36,"t":"2025-02-25T05:00:00Z","v":996340,"vw":35.871072},{"c":35.99,"h":36.22,"l":35.89,"n":4499,"o":35.98,"t":"2025-02-26T05:00:00Z","v":1033209,"vw":36.057514},{"c":35.6,"h":35.86,"l":35.585,"n":3771,"o":35.86,"t":"2025-02-27T05:00:00Z","v":916418,"vw":35.74255},{"c":35.53,"h":35.585,"l":35.27,"n":3722,"o":35.44,"t":"2025-02-28T05:00:00Z","v":789303,"vw":35.457518},{"c":35.85,"h":36.3,"l":35.66,"n":4317,"o":36.22,"t":"2025-03-03T05:00:00Z","v":948128,"vw":36.092535},{"c":35.74,"h":36.0752,"l":35.21,"n":4788,"o":35.52,"t":"2025-03-04T05:00:00Z","v":1178100,"vw":35.583108},{"c":36.64,"h":36.68,"l":36.19,"n":5642,"o":36.27,"t":"2025-03-05T05:00:00Z","v":1499948,"vw":36.513693},{"c":36.53,"h":36.87,"l":36.4801,"n":6909,"o":36.59,"t":"2025-03-06T05:00:00Z","v":1324909,"vw":36.60898},{"c":37.03,"h":37.035,"l":36.62,"n":6866,"o":36.63,"t":"2025-03-07T05:00:00Z","v":1477587,"vw":36.852946},{"c":36.31,"h":36.6599,"l":36.081,"n":5103,"o":36.52,"t":"2025-03-10T04:00:00Z","v":1070305,"vw":36.375041},{"c":36.21,"h":36.375,"l":35.925,"n":4897,"o":36.35,"t":"2025-03-11T04:00:00Z","v":1007419,"vw":36.147925},{"c":36.41,"h":36.4675,"l":36.1701,"n":4000,"o":36.39,"t":"2025-03-12T04:00:00Z","v":945534,"vw":36.366403},{"c":36.24,"h":36.345,"l":36.1001,"n":4775,"o":36.21,"t":"2025-03-13T04:00:00Z","v":1109774,"vw":36.237313},{"c":36.82,"h":36.82,"l":36.48,"n":3014,"o":36.54,"t":"2025-03-14T04:00:00Z","v":824741,"vw":36.682157},{"c":37.3,"h":37.3476,"l":36.98,"n":3504,"o":36.98,"t":"2025-03-17T04:00:00Z","v":741780,"vw":37.216494},{"c":37.34,"h":37.37,"l":37.1351,"n":4695,"o":37.27,"t":"2025-03-18T04:00:00Z","v":1038912,"vw":37.270895},{"c":37.45,"h":37.5599,"l":37.21,"n":4791,"o":37.25,"t":"2025-03-19T04:00:00Z","v":917332,"vw":37.348475},{"c":37.16,"h":37.17,"l":36.9,"n":3758,"o":36.92,"t":"2025-03-20T04:00:00Z","v":1024946,"vw":37.107598},{"c":36.98,"h":36.995,"l":36.805,"n":3858,"o":36.94,"t":"2025-03-21T04:00:00Z","v":761887,"vw":36.912551},{"c":36.99,"h":37.04,"l":36.83,"n":5818,"o":36.97,"t":"2025-03-24T04:00:00Z","v":1300038,"vw":36.915191},{"c":37.17,"h":37.28,"l":37.0922,"n":3993,"o":37.23,"t":"2025-03-25T04:00:00Z","v":1048730,"vw":37.177013},{"c":36.87,"h":37.1563,"l":36.8,"n":3778,"o":37.04,"t":"2025-03-26T04:00:00Z","v":821407,"vw":36.947174},{"c":36.85,"h":36.95,"l":36.7207,"n":4032,"o":36.79,"t":"2025-03-27T04:00:00Z","v":833547,"vw":36.857475},{"c":36.45,"h":36.73,"l":36.39,"n":3950,"o":36.73,"t":"2025-03-28T04:00:00Z","v":1398025,"vw":36.474083},{"c":36.14,"h":36.2483,"l":35.82,"n":3305,"o":35.92,"t":"2025-03-31T04:00:00Z","v":724698,"vw":36.049852},{"c":36.22,"h":36.315,"l":35.965,"n":3418,"o":36.16,"t":"2025-04-01T04:00:00Z","v":826777,"vw":36.157718},{"c":36.27,"h":36.295,"l":35.92,"n":3827,"o":35.97,"t":"2025-04-02T04:00:00Z","v":780869,"vw":36.150045},{"c":35.49,"h":35.935,"l":35.4347,"n":5040,"o":35.83,"t":"2025-04-03T04:00:00Z","v":1050668,"vw":35.66764},{"c":33.27,"h":34.28,"l":33.2,"n":8967,"o":34.14,"t":"2025-04-04T04:00:00Z","v":2813629,"vw":33.520733},{"c":32.56,"h":33.58,"l":32.04,"n":10956,"o":32.19,"t":"2025-04-07T04:00:00Z","v":5346415,"vw":32.438807},{"c":32.25,"h":33.58,"l":31.915,"n":14780,"o":33.58,"t":"2025-04-08T04:00:00Z","v":3963970,"vw":32.747526},{"c":34.6,"h":34.745,"l":32.125,"n":24739,"o":32.3,"t":"2025-04-09T04:00:00Z","v":8422567,"vw":32.921622},{"c":33.86,"h":34.02,"l":33.115,"n":10217,"o":33.98,"t":"2025-04-10T04:00:00Z","v":2303444,"vw":33.676555},{"c":34.8,"h":34.85,"l":32.805,"n":8142,"o":34.03,"t":"2025-04-11T04:00:00Z","v":1355137,"vw":34.419122},{"c":35.21,"h":35.3498,"l":34.915,"n":5753,"o":35.05,"t":"2025-04-14T04:00:00Z","v":1063546,"vw":35.146763},{"c":35.44,"h":35.59,"l":35.37,"n":4686,"o":35.39,"t":"2025-04-15T04:00:00Z","v":1016483,"vw":35.489858},{"c":35.41,"h":35.745,"l":35.285,"n":6559,"o":35.51,"t":"2025-04-16T04:00:00Z","v":1269531,"vw":35.504677},{"c":35.81,"h":36.035,"l":35.69,"n":8676,"o":35.75,"t":"2025-04-17T04:00:00Z","v":1661129,"vw":35.885547},{"c":35.69,"h":36,"l":35.44,"n":7124,"o":36,"t":"2025-04-21T04:00:00Z","v":1415788,"vw":35.646289},{"c":36.42,"h":36.58,"l":36.19,"n":7432,"o":36.26,"t":"2025-04-22T04:00:00Z","v":3321685,"vw":36.41827},{"c":36.47,"h":36.93,"l":36.4301,"n":7523,"o":36.77,"t":"2025-04-23T04:00:00Z","v":1315952,"vw":36.626729},{"c":36.91,"h":36.9181,"l":36.5698,"n":3308,"o":36.65,"t":"2025-04-24T04:00:00Z","v":833096,"vw":36.794776},{"c":37,"h":37.015,"l":36.785,"n":2970,"o":36.86,"t":"2025-04-25T04:00:00Z","v":709662,"vw":36.916031},{"c":37.3,"h":37.345,"l":37.07,"n":3711,"o":37.07,"t":"2025-04-28T04:00:00Z","v":883727,"vw":37.177932},{"c":37.41,"h":37.4488,"l":37.2735,"n":3580,"o":37.34,"t":"2025-04-29T04:00:00Z","v":1009765,"vw":37.373848},{"c":37.22,"h":37.31,"l":36.8515,"n":7434,"o":37.07,"t":"2025-04-30T04:00:00Z","v":2575209,"vw":37.146098},{"c":37.09,"h":37.31,"l":37.0337,"n":5822,"o":37.29,"t":"2025-05-01T04:00:00Z","v":1158491,"vw":37.173327},{"c":37.67,"h":37.7452,"l":37.535,"n":4341,"o":37.7,"t":"2025-05-02T04:00:00Z","v":859468,"vw":37.650804},{"c":37.7,"h":37.82,"l":37.695,"n":5736,"o":37.76,"t":"2025-05-05T04:00:00Z","v":1442705,"vw":37.756525},{"c":37.78,"h":37.8564,"l":37.69,"n":4402,"o":37.74,"t":"2025-05-06T04:00:00Z","v":3555773,"vw":37.803708},{"c":37.59,"h":37.7465,"l":37.485,"n":4428,"o":37.67,"t":"2025-05-07T04:00:00Z","v":819181,"vw":37.639941},{"c":37.49,"h":37.73,"l":37.475,"n":3665,"o":37.73,"t":"2025-05-08T04:00:00Z","v":779828,"vw":37.590352},{"c":37.76,"h":37.81,"l":37.6363,"n":4035,"o":37.81,"t":"2025-05-09T04:00:00Z","v":783515,"vw":37.734546},{"c":37.95,"h":37.965,"l":37.76,"n":4993,"o":37.93,"t":"2025-05-12T04:00:00Z","v":1176572,"vw":37.880837},{"c":38,"h":38.1,"l":37.83,"n":4251,"o":37.89,"t":"2025-05-13T04:00:00Z","v":958333,"vw":38.006913},{"c":37.83,"h":38.13,"l":37.785,"n":4220,"o":38.11,"t":"2025-05-14T04:00:00Z","v":833441,"vw":37.879992},{"c":38.18,"h":38.2,"l":37.96,"n":3853,"o":38.05,"t":"2025-05-15T04:00:00Z","v":1159649,"vw":38.099142},{"c":38.28,"h":38.2885,"l":38.065,"n":3716,"o":38.17,"t":"2025-05-16T04:00:00Z","v":797510,"vw":38.192242},{"c":38.54,"h":38.545,"l":38.238,"n":5472,"o":38.25,"t":"2025-05-19T04:00:00Z","v":959013,"vw":38.435727},{"c":38.79,"h":38.8058,"l":38.6008,"n":4415,"o":38.64,"t":"2025-05-20T04:00:00Z","v":1254892,"vw":38.734819},{"c":38.61,"h":38.965,"l":38.6,"n":6265,"o":38.9,"t":"2025-05-21T04:00:00Z","v":1158636,"vw":38.828868},{"c":38.58,"h":38.6599,"l":38.38,"n":5077,"o":38.44,"t":"2025-05-22T04:00:00Z","v":1223924,"vw":38.566321},{"c":38.67,"h":38.755,"l":38.302,"n":6438,"o":38.35,"t":"2025-05-23T04:00:00Z","v":1436850,"vw":38.585359},{"c":39.16,"h":39.1997,"l":39.072,"n":5098,"o":39.12,"t":"2025-05-27T04:00:00Z","v":1096837,"vw":39.140359},{"c":38.84,"h":38.9354,"l":38.77,"n":5405,"o":38.91,"t":"2025-05-28T04:00:00Z","v":954631,"vw":38.855002},{"c":39.02,"h":39.06,"l":38.85,"n":5830,"o":39.06,"t":"2025-05-29T04:00:00Z","v":1067516,"vw":38.964472},{"c":39.02,"h":39.0899,"l":38.785,"n":6736,"o":39.04,"t":"2025-05-30T04:00:00Z","v":1292218,"vw":38.982903},{"c":39.48,"h":39.48,"l":39.05,"n":5815,"o":39.22,"t":"2025-06-02T04:00:00Z","v":919495,"vw":39.29215},{"c":39.22,"h":39.27,"l":39.025,"n":4850,"o":39.14,"t":"2025-06-03T04:00:00Z","v":1006388,"vw":39.207659},{"c":39.35,"h":39.465,"l":39.2765,"n":4644,"o":39.33,"t":"2025-06-04T04:00:00Z","v":981358,"vw":39.390028},{"c":39.36,"h":39.525,"l":39.2935,"n":6450,"o":39.49,"t":"2025-06-05T04:00:00Z","v":1079948,"vw":39.42142},{"c":39.48,"h":39.525,"l":39.3624,"n":4334,"o":39.47,"t":"2025-06-06T04:00:00Z","v":749316,"vw":39.448352},{"c":39.5,"h":39.61,"l":39.42,"n":4531,"o":39.43,"t":"2025-06-09T04:00:00Z","v":1110226,"vw":39.540999},{"c":39.57,"h":39.63,"l":39.4918,"n":4472,"o":39.62,"t":"2025-06-10T04:00:00Z","v":889240,"vw":39.561077},{"c":39.63,"h":39.76,"l":39.595,"n":5250,"o":39.73,"t":"2025-06-11T04:00:00Z","v":1035449,"vw":39.678772},{"c":39.95,"h":39.96,"l":39.798,"n":5216,"o":39.84,"t":"2025-06-12T04:00:00Z","v":1381686,"vw":39.909022},{"c":39.57,"h":39.73,"l":39.445,"n":6622,"o":39.51,"t":"2025-06-13T04:00:00Z","v":1279554,"vw":39.578366},{"c":39.71,"h":40.0457,"l":39.7,"n":5529,"o":39.91,"t":"2025-06-16T04:00:00Z","v":1219038,"vw":39.845409},{"c":39.23,"h":39.59,"l":39.18,"n":5907,"o":39.59,"t":"2025-06-17T04:00:00Z","v":985541,"vw":39.3827},{"c":39.37,"h":39.565,"l":39.285,"n":6649,"o":39.42,"t":"2025-06-18T04:00:00Z","v":1011480,"vw":39.439739},{"c":39.01,"h":39.41,"l":39.01,"n":5292,"o":39.41,"t":"2025-06-20T04:00:00Z","v":995406,"vw":39.158481},{"c":39.21,"h":39.225,"l":38.75,"n":5383,"o":38.77,"t":"2025-06-23T04:00:00Z","v":1001810,"vw":39.036467},{"c":39.63,"h":39.69,"l":39.452,"n":5733,"o":39.51,"t":"2025-06-24T04:00:00Z","v":1498057,"vw":39.605007},{"c":39.24,"h":39.285,"l":39.13,"n":5137,"o":39.23,"t":"2025-06-25T04:00:00Z","v":1041797,"vw":39.193035},{"c":39.7,"h":39.74,"l":39.53,"n":5426,"o":39.59,"t":"2025-06-26T04:00:00Z","v":1261363,"vw":39.659542},{"c":39.99,"h":40.12,"l":39.815,"n":6399,"o":39.97,"t":"2025-06-27T04:00:00Z","v":961182,"vw":39.97936},{"c":40.02,"h":40.0499,"l":39.815,"n":6297,"o":39.9,"t":"2025-06-30T04:00:00Z","v":1638208,"vw":39.942473},{"c":40.15,"h":40.2,"l":39.9693,"n":6749,"o":40.03,"t":"2025-07-01T04:00:00Z","v":1113332,"vw":40.109152},{"c":40.43,"h":40.43,"l":40.074,"n":6310,"o":40.15,"t":"2025-07-02T04:00:00Z","v":1106853,"vw":40.293882},{"c":40.5,"h":40.6,"l":40.45,"n":2765,"o":40.49,"t":"2025-07-03T04:00:00Z","v":603977,"vw":40.502252},{"c":39.84,"h":40.17,"l":39.745,"n":5430,"o":40.1,"t":"2025-07-07T04:00:00Z","v":1006881,"vw":39.964797},{"c":40.28,"h":40.3,"l":39.955,"n":4748,"o":39.97,"t":"2025-07-08T04:00:00Z","v":937490,"vw":40.17942},{"c":40.54,"h":40.54,"l":40.3333,"n":3502,"o":40.48,"t":"2025-07-09T04:00:00Z","v":828837,"vw":40.451278},{"c":40.59,"h":40.6,"l":40.37,"n":3193,"o":40.44,"t":"2025-07-10T04:00:00Z","v":771723,"vw":40.532742},{"c":40.31,"h":40.37,"l":40.21,"n":4066,"o":40.3,"t":"2025-07-11T04:00:00Z","v":1242331,"vw":40.287106},{"c":40.3,"h":40.3373,"l":40.2,"n":4446,"o":40.25,"t":"2025-07-14T04:00:00Z","v":942990,"vw":40.285055},{"c":39.87,"h":40.33,"l":39.845,"n":3428,"o":40.3,"t":"2025-07-15T04:00:00Z","v":975845,"vw":39.939336},{"c":40.04,"h":40.045,"l":39.7101,"n":5884,"o":39.87,"t":"2025-07-16T04:00:00Z","v":929984,"vw":39.914618},{"c":40.1,"h":40.1199,"l":39.87,"n":3657,"o":39.92,"t":"2025-07-17T04:00:00Z","v":755935,"vw":40.022411},{"c":39.98,"h":40.26,"l":39.9333,"n":3288,"o":40.26,"t":"2025-07-18T04:00:00Z","v":810945,"vw":40.068099},{"c":40.31,"h":40.51,"l":40.2153,"n":4388,"o":40.22,"t":"2025-07-21T04:00:00Z","v":1079034,"vw":40.383124},{"c":40.62,"h":40.6467,"l":40.335,"n":3579,"o":40.38,"t":"2025-07-22T04:00:00Z","v":1116231,"vw":40.521014},{"c":41.68,"h":41.68,"l":41.216,"n":4875,"o":41.26,"t":"2025-07-23T04:00:00Z","v":1027579,"vw":41.494628},{"c":41.33,"h":41.545,"l":41.325,"n":3820,"o":41.44,"t":"2025-07-24T04:00:00Z","v":959103,"vw":41.428376},{"c":41.3,"h":41.3,"l":41.0101,"n":4005,"o":41.08,"t":"2025-07-25T04:00:00Z","v":870303,"vw":41.157096},{"c":40.7,"h":40.8902,"l":40.605,"n":3800,"o":40.89,"t":"2025-07-28T04:00:00Z","v":1002044,"vw":40.690561},{"c":40.69,"h":40.74,"l":40.58,"n":6128,"o":40.74,"t":"2025-07-29T04:00:00Z","v":972196,"vw":40.666957},{"c":40.36,"h":40.61,"l":40.19,"n":11999,"o":40.59,"t":"2025-07-30T04:00:00Z","v":1813951,"vw":40.47519},{"c":40.01,"h":40.195,"l":39.88,"n":7006,"o":40.11,"t":"2025-07-31T04:00:00Z","v":1422217,"vw":40.053141},{"c":39.9,"h":39.99,"l":39.67,"n":6785,"o":39.9,"t":"2025-08-01T04:00:00Z","v":1379038,"vw":39.811785},{"c":40.37,"h":40.3955,"l":40.24,"n":3801,"o":40.32,"t":"2025-08-04T04:00:00Z","v":895026,"vw":40.328712},{"c":40.51,"h":40.55,"l":40.335,"n":4299,"o":40.47,"t":"2025-08-05T04:00:00Z","v":923344,"vw":40.470295},{"c":40.82,"h":40.858,"l":40.73,"n":4000,"o":40.78,"t":"2025-08-06T04:00:00Z","v":862006,"vw":40.811651},{"c":41.11,"h":41.239,"l":40.95,"n":4020,"o":41.19,"t":"2025-08-07T04:00:00Z","v":839648,"vw":41.044076},{"c":41.45,"h":41.53,"l":41.292,"n":4054,"o":41.35,"t":"2025-08-08T04:00:00Z","v":1716485,"vw":41.445235},{"c":41.33,"h":41.4299,"l":41.25,"n":3912,"o":41.38,"t":"2025-08-11T04:00:00Z","v":1494418,"vw":41.326528},{"c":41.85,"h":41.8699,"l":41.47,"n":4101,"o":41.5,"t":"2025-08-12T04:00:00Z","v":912813,"vw":41.753444},{"c":42.06,"h":42.07,"l":41.9001,"n":4805,"o":41.95,"t":"2025-08-13T04:00:00Z","v":1918302,"vw":42.011407},{"c":41.94,"h":41.95,"l":41.75,"n":3719,"o":41.8,"t":"2025-08-14T04:00:00Z","v":933408,"vw":41.855434},{"c":42.17,"h":42.27,"l":42.1201,"n":3760,"o":42.18,"t":"2025-08-15T04:00:00Z","v":1687265,"vw":42.163605},{"c":42.07,"h":42.07,"l":41.925,"n":3293,"o":42.02,"t":"2025-08-18T04:00:00Z","v":1455733,"vw":42.011133},{"c":42.11,"h":42.2901,"l":42.07,"n":4450,"o":42.24,"t":"2025-08-19T04:00:00Z","v":1545113,"vw":42.158177},{"c":42.27,"h":42.2901,"l":42.1319,"n":6926,"o":42.21,"t":"2025-08-20T04:00:00Z","v":2139021,"vw":42.217222},{"c":42.1,"h":42.135,"l":41.975,"n":3350,"o":42.06,"t":"2025-08-21T04:00:00Z","v":808346,"vw":42.062828},{"c":42.76,"h":42.83,"l":42.19,"n":4092,"o":42.24,"t":"2025-08-22T04:00:00Z","v":1603493,"vw":42.702789},{"c":42.22,"h":42.6,"l":42.2,"n":4551,"o":42.56,"t":"2025-08-25T04:00:00Z","v":2330650,"vw":42.373614},{"c":42.13,"h":42.16,"l":42.01,"n":3170,"o":42.04,"t":"2025-08-26T04:00:00Z","v":700562,"vw":42.09015},{"c":42.06,"h":42.08,"l":41.7721,"n":4033,"o":41.8,"t":"2025-08-27T04:00:00Z","v":1904414,"vw":41.95895},{"c":42.25,"h":42.27,"l":42.11,"n":3691,"o":42.22,"t":"2025-08-28T04:00:00Z","v":870793,"vw":42.226036},{"c":42.03,"h":42.07,"l":41.935,"n":5318,"o":41.96,"t":"2025-08-29T04:00:00Z","v":2192171,"vw":42.023323},{"c":41.74,"h":41.79,"l":41.4845,"n":5375,"o":41.53,"t":"2025-09-02T04:00:00Z","v":2076760,"vw":41.641988},{"c":41.76,"h":41.8212,"l":41.67,"n":3871,"o":41.73,"t":"2025-09-03T04:00:00Z","v":2197941,"vw":41.746434},{"c":42.03,"h":42.0468,"l":41.82,"n":3901,"o":41.88,"t":"2025-09-04T04:00:00Z","v":914512,"vw":41.95906},{"c":42.2,"h":42.48,"l":42.105,"n":4149,"o":42.37,"t":"2025-09-05T04:00:00Z","v":1684127,"vw":42.214367},{"c":42.63,"h":42.64,"l":42.3701,"n":4049,"o":42.54,"t":"2025-09-08T04:00:00Z","v":1666396,"vw":42.519098},{"c":42.49,"h":42.6,"l":42.43,"n":3897,"o":42.49,"t":"2025-09-09T04:00:00Z","v":1472935,"vw":42.495794},{"c":42.56,"h":42.686,"l":42.5046,"n":3871,"o":42.59,"t":"2025-09-10T04:00:00Z","v":1892196,"vw":42.592471},{"c":43.03,"h":43.035,"l":42.7,"n":3025,"o":42.71,"t":"2025-09-11T04:00:00Z","v":814832,"vw":42.9652},{"c":42.82,"h":42.8774,"l":42.7222,"n":3429,"o":42.83,"t":"2025-09-12T04:00:00Z","v":952987,"vw":42.804478},{"c":43.13,"h":43.13,"l":42.945,"n":3045,"o":43.06,"t":"2025-09-15T04:00:00Z","v":695889,"vw":43.069698},{"c":43.15,"h":43.205,"l":43.0145,"n":4743,"o":43.13,"t":"2025-09-16T04:00:00Z","v":1623670,"vw":43.152478},{"c":42.97,"h":43.345,"l":42.79,"n":5832,"o":42.98,"t":"2025-09-17T04:00:00Z","v":1352355,"vw":43.060597},{"c":42.98,"h":43.035,"l":42.76,"n":5138,"o":42.91,"t":"2025-09-18T04:00:00Z","v":1272376,"vw":42.961124},{"c":42.76,"h":42.85,"l":42.69,"n":4041,"o":42.83,"t":"2025-09-19T04:00:00Z","v":760279,"vw":42.773866},{"c":42.96,"h":43,"l":42.7245,"n":3701,"o":42.83,"t":"2025-09-22T04:00:00Z","v":927114,"vw":42.886182},{"c":43,"h":43.21,"l":42.9542,"n":4080,"o":43.13,"t":"2025-09-23T04:00:00Z","v":1023714,"vw":43.093181},{"c":42.79,"h":42.95,"l":42.765,"n":3587,"o":42.83,"t":"2025-09-24T04:00:00Z","v":772910,"vw":42.834062},{"c":42.62,"h":42.67,"l":42.45,"n":3960,"o":42.66,"t":"2025-09-25T04:00:00Z","v":3557888,"vw":42.619609},{"c":42.83,"h":42.85,"l":42.72,"n":4385,"o":42.75,"t":"2025-09-26T04:00:00Z","v":7262748,"vw":42.731792},{"c":42.94,"h":42.9681,"l":42.8499,"n":3989,"o":42.96,"t":"2025-09-29T04:00:00Z","v":1124677,"vw":42.913125},{"c":42.96,"h":43.005,"l":42.75,"n":3172,"o":42.78,"t":"2025-09-30T04:00:00Z","v":757415,"vw":42.879903},{"c":43.29,"h":43.3599,"l":43.185,"n":4602,"o":43.23,"t":"2025-10-01T04:00:00Z","v":1009781,"vw":43.269863},{"c":43.32,"h":43.4425,"l":43.0799,"n":3787,"o":43.43,"t":"2025-10-02T04:00:00Z","v":775267,"vw":43.280888},{"c":43.73,"h":43.805,"l":43.59,"n":3866,"o":43.59,"t":"2025-10-03T04:00:00Z","v":842550,"vw":43.725277},{"c":43.81,"h":43.905,"l":43.7299,"n":5018,"o":43.79,"t":"2025-10-06T04:00:00Z","v":900555,"vw":43.832941},{"c":43.49,"h":43.74,"l":43.46,"n":5508,"o":43.74,"t":"2025-10-07T04:00:00Z","v":1030212,"vw":43.555334},{"c":43.56,"h":43.6091,"l":43.43,"n":6150,"o":43.56,"t":"2025-10-08T04:00:00Z","v":2596179,"vw":43.51085},{"c":43.21,"h":43.68,"l":43.1201,"n":5292,"o":43.68,"t":"2025-10-09T04:00:00Z","v":1044242,"vw":43.301766},{"c":42.35,"h":43.1182,"l":42.3242,"n":7699,"o":43.07,"t":"2025-10-10T04:00:00Z","v":1105012,"vw":42.639005},{"c":42.83,"h":42.885,"l":42.655,"n":3623,"o":42.67,"t":"2025-10-13T04:00:00Z","v":657584,"vw":42.796809},{"c":43,"h":43.13,"l":42.545,"n":5580,"o":42.58,"t":"2025-10-14T04:00:00Z","v":944665,"vw":42.931527},{"c":43.34,"h":43.4299,"l":43.065,"n":6309,"o":43.27,"t":"2025-10-15T04:00:00Z","v":1292376,"vw":43.287705},{"c":43.52,"h":43.7459,"l":43.37,"n":8733,"o":43.61,"t":"2025-10-16T04:00:00Z","v":1327984,"vw":43.563907},{"c":43.7,"h":43.72,"l":43.4401,"n":5620,"o":43.52,"t":"2025-10-17T04:00:00Z","v":1015406,"vw":43.596867},{"c":44,"h":44.025,"l":43.82,"n":4077,"o":43.82,"t":"2025-10-20T04:00:00Z","v":907678,"vw":43.979937},{"c":43.61,"h":43.78,"l":43.59,"n":4634,"o":43.78,"t":"2025-10-21T04:00:00Z","v":841194,"vw":43.695775},{"c":43.76,"h":43.8599,"l":43.5665,"n":6863,"o":43.68,"t":"2025-10-22T04:00:00Z","v":1176698,"vw":43.721718},{"c":43.98,"h":44.035,"l":43.86,"n":5158,"o":43.93,"t":"2025-10-23T04:00:00Z","v":803335,"vw":43.95036},{"c":44.13,"h":44.16,"l":44.04,"n":4170,"o":44.12,"t":"2025-10-24T04:00:00Z","v":761929,"vw":44.120532},{"c":44.45,"h":44.45,"l":44.34,"n":4513,"o":44.42,"t":"2025-10-27T04:00:00Z","v":1254041,"vw":44.390198},{"c":44.42,"h":44.5499,"l":44.2465,"n":4430,"o":44.33,"t":"2025-10-28T04:00:00Z","v":1907868,"vw":44.472954},{"c":44.29,"h":44.57,"l":44.08,"n":7197,"o":44.53,"t":"2025-10-29T04:00:00Z","v":2692502,"vw":44.372893},{"c":44.06,"h":44.2194,"l":43.951,"n":4328,"o":43.99,"t":"2025-10-30T04:00:00Z","v":1021405,"vw":44.125773},{"c":44.05,"h":44.11,"l":43.88,"n":4501,"o":44.11,"t":"2025-10-31T04:00:00Z","v":899782,"vw":44.013246},{"c":44.11,"h":44.16,"l":43.945,"n":4120,"o":44.14,"t":"2025-11-03T05:00:00Z","v":842450,"vw":44.104273},{"c":43.54,"h":43.7462,"l":43.47,"n":5152,"o":43.51,"t":"2025-11-04T05:00:00Z","v":914939,"vw":43.60262},{"c":43.85,"h":43.92,"l":43.568,"n":4542,"o":43.59,"t":"2025-11-05T05:00:00Z","v":1374936,"vw":43.835957},{"c":43.81,"h":43.9699,"l":43.6663,"n":6013,"o":43.9,"t":"2025-11-06T05:00:00Z","v":1764828,"vw":43.807575},{"c":44.03,"h":44.03,"l":43.5458,"n":6212,"o":43.67,"t":"2025-11-07T05:00:00Z","v":1852536,"vw":43.793576},{"c":44.55,"h":44.597,"l":44.245,"n":6914,"o":44.36,"t":"2025-11-10T05:00:00Z","v":1733557,"vw":44.417003},{"c":44.88,"h":44.965,"l":44.71,"n":8069,"o":44.71,"t":"2025-11-11T05:00:00Z","v":1601416,"vw":44.868055},{"c":45.18,"h":45.2479,"l":45.0001,"n":6996,"o":45.05,"t":"2025-11-12T05:00:00Z","v":1870821,"vw":45.194335},{"c":44.79,"h":45.255,"l":44.75,"n":5922,"o":45.17,"t":"2025-11-13T05:00:00Z","v":1831869,"vw":45.04096},{"c":44.79,"h":44.8882,"l":44.5059,"n":6365,"o":44.53,"t":"2025-11-14T05:00:00Z","v":2350504,"vw":44.784347},{"c":44.22,"h":44.6499,"l":44.065,"n":8064,"o":44.47,"t":"2025-11-17T05:00:00Z","v":2418303,"vw":44.477132},{"c":43.75,"h":43.885,"l":43.46,"n":5848,"o":43.61,"t":"2025-11-18T05:00:00Z","v":1602420,"vw":43.69497},{"c":43.56,"h":43.8,"l":43.3935,"n":5085,"o":43.64,"t":"2025-11-19T05:00:00Z","v":1962196,"vw":43.542235},{"c":42.98,"h":43.87,"l":42.96,"n":6495,"o":43.8,"t":"2025-11-20T05:00:00Z","v":1704348,"vw":43.345468},{"c":43.65,"h":43.76,"l":43.21,"n":7873,"o":43.32,"t":"2025-11-21T05:00:00Z","v":2305923,"vw":43.544733},{"c":43.77,"h":43.825,"l":43.5042,"n":5298,"o":43.57,"t":"2025-11-24T05:00:00Z","v":2079471,"vw":43.713545},{"c":44.3,"h":44.34,"l":43.88,"n":5110,"o":43.98,"t":"2025-11-25T05:00:00Z","v":1450147,"vw":44.197189},{"c":44.81,"h":44.88,"l":44.48,"n":4555,"o":44.51,"t":"2025-11-26T05:00:00Z","v":1606198,"vw":44.797328},{"c":44.94,"h":44.955,"l":44.725,"n":3564,"o":44.79,"t":"2025-11-28T05:00:00Z","v":789774,"vw":44.902263},{"c":44.81,"h":45.04,"l":44.785,"n":6052,"o":44.89,"t":"2025-12-01T05:00:00Z","v":2728616,"vw":44.916663},{"c":44.97,"h":45.07,"l":44.82,"n":7776,"o":45.07,"t":"2025-12-02T05:00:00Z","v":2882808,"vw":44.905343},{"c":45.26,"h":45.2656,"l":45.02,"n":3947,"o":45.04,"t":"2025-12-03T05:00:00Z","v":1360770,"vw":45.180354},{"c":45.4,"h":45.535,"l":45.3298,"n":4306,"o":45.52,"t":"2025-12-04T05:00:00Z","v":2093408,"vw":45.436275},{"c":45.47,"h":45.67,"l":45.4245,"n":4308,"o":45.56,"t":"2025-12-05T05:00:00Z","v":984624,"vw":45.502226},{"c":45.36,"h":45.56,"l":45.3045,"n":4493,"o":45.56,"t":"2025-12-08T05:00:00Z","v":1829852,"vw":45.364846},{"c":45.32,"h":45.54,"l":45.3,"n":4192,"o":45.44,"t":"2025-12-09T05:00:00Z","v":1781722,"vw":45.403357},{"c":45.85,"h":45.9042,"l":45.3639,"n":5965,"o":45.4,"t":"2025-12-10T05:00:00Z","v":1691006,"vw":45.552506},{"c":44.72,"h":44.795,"l":44.52,"n":7907,"o":44.59,"t":"2025-12-11T05:00:00Z","v":2328483,"vw":44.73641},{"c":44.49,"h":44.79,"l":44.3126,"n":5623,"o":44.79,"t":"2025-12-12T05:00:00Z","v":1281267,"vw":44.496791},{"c":44.77,"h":44.92,"l":44.6384,"n":6738,"o":44.92,"t":"2025-12-15T05:00:00Z","v":2432545,"vw":44.761742},{"c":44.43,"h":44.63,"l":44.29,"n":7586,"o":44.62,"t":"2025-12-16T05:00:00Z","v":4089810,"vw":44.522376},{"c":44.26,"h":44.5769,"l":44.25,"n":9184,"o":44.45,"t":"2025-12-17T05:00:00Z","v":2326770,"vw":44.382374},{"c":44.44,"h":44.6901,"l":44.385,"n":7070,"o":44.6,"t":"2025-12-18T05:00:00Z","v":2221026,"vw":44.53777},{"c":44.68,"h":44.814,"l":44.6001,"n":4289,"o":44.63,"t":"2025-12-19T05:00:00Z","v":1470731,"vw":44.740957},{"c":44.83,"h":44.866,"l":44.7145,"n":5209,"o":44.79,"t":"2025-12-22T05:00:00Z","v":1770949,"vw":44.812861},{"c":45.09,"h":45.1,"l":44.99,"n":4851,"o":45.05,"t":"2025-12-23T05:00:00Z","v":1572735,"vw":45.052385},{"c":45.21,"h":45.23,"l":45.135,"n":2942,"o":45.21,"t":"2025-12-24T05:00:00Z","v":1009555,"vw":45.190035},{"c":45.33,"h":45.33,"l":45.1893,"n":4506,"o":45.32,"t":"2025-12-26T05:00:00Z","v":1737205,"vw":45.255434},{"c":45.35,"h":45.4,"l":45.23,"n":6551,"o":45.32,"t":"2025-12-29T05:00:00Z","v":1910500,"vw":45.294383},{"c":45.47,"h":45.5969,"l":45.44,"n":6541,"o":45.5,"t":"2025-12-30T05:00:00Z","v":1915072,"vw":45.525832},{"c":45.21,"h":45.44,"l":45.205,"n":5708,"o":45.44,"t":"2025-12-31T05:00:00Z","v":1113271,"vw":45.267406},{"c":45.89,"h":45.92,"l":45.66,"n":5460,"o":45.83,"t":"2026-01-02T05:00:00Z","v":1177926,"vw":45.769711},{"c":46.3,"h":46.34,"l":45.9301,"n":7403,"o":46,"t":"2026-01-05T05:00:00Z","v":1562717,"vw":46.202651},{"c":46.36,"h":46.46,"l":46.3,"n":5402,"o":46.39,"t":"2026-01-06T05:00:00Z","v":1298011,"vw":46.36535},{"c":46.12,"h":46.31,"l":46.06,"n":4910,"o":46.3,"t":"2026-01-07T05:00:00Z","v":970770,"vw":46.16099},{"c":46.12,"h":46.166,"l":45.87,"n":5670,"o":45.87,"t":"2026-01-08T05:00:00Z","v":1387828,"vw":46.063155},{"c":46.54,"h":46.57,"l":46.35,"n":5715,"o":46.41,"t":"2026-01-09T05:00:00Z","v":1280540,"vw":46.490204},{"c":46.84,"h":46.845,"l":46.62,"n":4859,"o":46.69,"t":"2026-01-12T05:00:00Z","v":1086832,"vw":46.757947},{"c":46.66,"h":46.78,"l":46.5518,"n":5684,"o":46.78,"t":"2026-01-13T05:00:00Z","v":1136691,"vw":46.65933},{"c":47.16,"h":47.16,"l":46.94,"n":6297,"o":46.94,"t":"2026-01-14T05:00:00Z","v":1291788,"vw":47.054235},{"c":47.15,"h":47.2999,"l":47.115,"n":6171,"o":47.21,"t":"2026-01-15T05:00:00Z","v":1701248,"vw":47.201657},{"c":47.21,"h":47.22,"l":46.99,"n":4744,"o":47.21,"t":"2026-01-16T05:00:00Z","v":1097648,"vw":47.14766},{"c":46.7,"h":46.955,"l":46.57,"n":7893,"o":46.74,"t":"2026-01-20T05:00:00Z","v":1571567,"vw":46.762592},{"c":47.52,"h":47.62,"l":47.0251,"n":7737,"o":47.08,"t":"2026-01-21T05:00:00Z","v":2180264,"vw":47.272457},{"c":47.69,"h":47.7791,"l":47.5284,"n":7804,"o":47.59,"t":"2026-01-22T05:00:00Z","v":2509298,"vw":47.715089},{"c":48.02,"h":48.03,"l":47.515,"n":7399,"o":47.58,"t":"2026-01-23T05:00:00Z","v":1571762,"vw":47.848065},{"c":48.19,"h":48.385,"l":48.14,"n":8466,"o":48.3,"t":"2026-01-26T05:00:00Z","v":2930783,"vw":48.251766},{"c":49.01,"h":49.0796,"l":48.67,"n":8207,"o":48.67,"t":"2026-01-27T05:00:00Z","v":2022679,"vw":48.861557},{"c":48.71,"h":48.825,"l":48.43,"n":13868,"o":48.79,"t":"2026-01-28T05:00:00Z","v":2897866,"vw":48.623557},{"c":49.11,"h":49.4,"l":48.5575,"n":10270,"o":49.31,"t":"2026-01-29T05:00:00Z","v":2232258,"vw":48.962165},{"c":48.56,"h":48.96,"l":48.33,"n":9342,"o":48.9,"t":"2026-01-30T05:00:00Z","v":2167428,"vw":48.644767},{"c":48.76,"h":48.78,"l":48.41,"n":7243,"o":48.42,"t":"2026-02-02T05:00:00Z","v":1826439,"vw":48.686593},{"c":49.32,"h":49.3373,"l":48.875,"n":8933,"o":48.98,"t":"2026-02-03T05:00:00Z","v":2052852,"vw":49.155921},{"c":49.67,"h":50.165,"l":49.475,"n":14583,"o":50,"t":"2026-02-04T05:00:00Z","v":3296281,"vw":49.69583},{"c":48.85,"h":49.25,"l":48.7794,"n":10416,"o":48.95,"t":"2026-02-05T05:00:00Z","v":1710297,"vw":48.98328},{"c":49.95,"h":49.96,"l":49.4225,"n":7305,"o":49.46,"t":"2026-02-06T05:00:00Z","v":1503797,"vw":49.787181},{"c":50.55,"h":50.635,"l":50.08,"n":7327,"o":50.17,"t":"2026-02-09T05:00:00Z","v":1640044,"vw":50.480033},{"c":50.76,"h":50.8999,"l":50.73,"n":6974,"o":50.89,"t":"2026-02-10T05:00:00Z","v":1580540,"vw":50.823188},{"c":51.43,"h":51.53,"l":50.98,"n":10248,"o":51.21,"t":"2026-02-11T05:00:00Z","v":2178490,"vw":51.364543},{"c":51.15,"h":51.76,"l":50.99,"n":9953,"o":51.66,"t":"2026-02-12T05:00:00Z","v":1696432,"vw":51.282732},{"c":51.43,"h":51.475,"l":50.7674,"n":7075,"o":51.07,"t":"2026-02-13T05:00:00Z","v":1349140,"vw":51.282145},{"c":51.18,"h":51.2928,"l":50.635,"n":11083,"o":50.99,"t":"2026-02-17T05:00:00Z","v":1998265,"vw":51.038934},{"c":51.31,"h":51.535,"l":51.18,"n":7880,"o":51.28,"t":"2026-02-18T05:00:00Z","v":1481029,"vw":51.384128},{"c":51.41,"h":51.41,"l":51.015,"n":6478,"o":51.085,"t":"2026-02-19T05:00:00Z","v":1229135,"vw":51.243196},{"c":51.84,"h":51.84,"l":51.285,"n":11116,"o":51.31,"t":"2026-02-20T05:00:00Z","v":2381273,"vw":51.655995},{"c":51.7,"h":52.02,"l":51.54,"n":8942,"o":51.78,"t":"2026-02-23T05:00:00Z","v":1828736,"vw":51.729148},{"c":52.01,"h":52.12,"l":51.74,"n":8956,"o":51.8,"t":"2026-02-24T05:00:00Z","v":1829673,"vw":52.001443},{"c":52.58,"h":52.675,"l":52.36,"n":8547,"o":52.49,"t":"2026-02-25T05:00:00Z","v":2021282,"vw":52.577617},{"c":52.66,"h":52.77,"l":52.27,"n":12009,"o":52.68,"t":"2026-02-26T05:00:00Z","v":2797231,"vw":52.55763},{"c":52.76,"h":52.935,"l":52.58,"n":8652,"o":52.67,"t":"2026-02-27T05:00:00Z","v":2488212,"vw":52.770015},{"c":51.86,"h":52.06,"l":51.49,"n":15825,"o":51.57,"t":"2026-03-02T05:00:00Z","v":2740054,"vw":51.772486},{"c":49.84,"h":50.09,"l":48.6,"n":15501,"o":49.19,"t":"2026-03-03T05:00:00Z","v":3087685,"vw":49.424455},{"c":50.29,"h":50.435,"l":49.66,"n":13262,"o":49.82,"t":"2026-03-04T05:00:00Z","v":2489756,"vw":50.1159},{"c":49.05,"h":49.695,"l":48.54,"n":14298,"o":49.44,"t":"2026-03-05T05:00:00Z","v":2682152,"vw":48.921903},{"c":48.77,"h":48.935,"l":48.01,"n":14482,"o":48.18,"t":"2026-03-06T05:00:00Z","v":3022999,"vw":48.618649},{"c":49.15,"h":49.23,"l":47.52,"n":16206,"o":47.92,"t":"2026-03-09T04:00:00Z","v":2674162,"vw":48.255384},{"c":49.19,"h":50.05,"l":49.145,"n":11706,"o":49.39,"t":"2026-03-10T04:00:00Z","v":2120411,"vw":49.557014},{"c":49.33,"h":49.43,"l":48.945,"n":8647,"o":49.06,"t":"2026-03-11T04:00:00Z","v":1592409,"vw":49.144868},{"c":48.42,"h":48.7899,"l":48.205,"n":10850,"o":48.76,"t":"2026-03-12T04:00:00Z","v":2045745,"vw":48.539535},{"c":47.97,"h":48.81,"l":47.89,"n":13777,"o":48.57,"t":"2026-03-13T04:00:00Z","v":1503369,"vw":48.207917},{"c":48.96,"h":49.1,"l":48.6199,"n":10232,"o":48.72,"t":"2026-03-16T04:00:00Z","v":1299713,"vw":48.825586},{"c":49.3,"h":49.5951,"l":49.23,"n":9352,"o":49.41,"t":"2026-03-17T04:00:00Z","v":1113668,"vw":49.377417},{"c":48.64,"h":49.25,"l":48.6019,"n":16659,"o":49.11,"t":"2026-03-18T04:00:00Z","v":1894001,"vw":49.02618},{"c":48.63,"h":48.86,"l":47.684,"n":23306,"o":47.78,"t":"2026-03-19T04:00:00Z","v":2032238,"vw":48.32223},{"c":47.17,"h":48.4499,"l":46.95,"n":15952,"o":48.33,"t":"2026-03-20T04:00:00Z","v":1416643,"vw":47.481608},{"c":48.3,"h":48.76,"l":47.785,"n":24392,"o":47.96,"t":"2026-03-23T04:00:00Z","v":2066678,"vw":48.199607},{"c":48.05,"h":48.355,"l":47.61,"n":17773,"o":47.65,"t":"2026-03-24T04:00:00Z","v":1807763,"vw":48.090049},{"c":48.56,"h":48.83,"l":48.32,"n":12613,"o":48.68,"t":"2026-03-25T04:00:00Z","v":988462,"vw":48.622149},{"c":47.63,"h":48.42,"l":47.61,"n":17149,"o":48.01,"t":"2026-03-26T04:00:00Z","v":2037393,"vw":47.996643},{"c":47.39,"h":47.91,"l":47.265,"n":13019,"o":47.58,"t":"2026-03-27T04:00:00Z","v":2033133,"vw":47.572219},{"c":47.53,"h":48.04,"l":47.32,"n":12542,"o":47.89,"t":"2026-03-30T04:00:00Z","v":1843692,"vw":47.68618},{"c":48.93,"h":48.9658,"l":47.915,"n":14201,"o":48.11,"t":"2026-03-31T04:00:00Z","v":1349975,"vw":48.406246},{"c":49.48,"h":49.815,"l":49.275,"n":10501,"o":49.52,"t":"2026-04-01T04:00:00Z","v":1435887,"vw":49.551646},{"c":49.22,"h":49.44,"l":48.47,"n":11911,"o":48.51,"t":"2026-04-02T04:00:00Z","v":1327767,"vw":49.087873},{"c":49.61,"h":49.698,"l":49.34,"n":9119,"o":49.34,"t":"2026-04-06T04:00:00Z","v":1407552,"vw":49.544899},{"c":49.64,"h":49.68,"l":48.89,"n":11823,"o":49.34,"t":"2026-04-07T04:00:00Z","v":1324207,"vw":49.233783},{"c":51.35,"h":51.4,"l":50.96,"n":9858,"o":51.35,"t":"2026-04-08T04:00:00Z","v":1454307,"vw":51.195858},{"c":51.15,"h":51.365,"l":50.715,"n":8165,"o":50.81,"t":"2026-04-09T04:00:00Z","v":1185510,"vw":51.130638},{"c":51.18,"h":51.39,"l":51.005,"n":6335,"o":51.28,"t":"2026-04-10T04:00:00Z","v":781878,"vw":51.158444},{"c":51.44,"h":51.465,"l":50.65,"n":7551,"o":50.7,"t":"2026-04-13T04:00:00Z","v":1341155,"vw":51.136347},{"c":51.73,"h":51.8,"l":51.45,"n":6257,"o":51.56,"t":"2026-04-14T04:00:00Z","v":1252619,"vw":51.653885},{"c":51.47,"h":51.55,"l":51.345,"n":6522,"o":51.55,"t":"2026-04-15T04:00:00Z","v":1031908,"vw":51.460084},{"c":51.57,"h":51.75,"l":51.4208,"n":7175,"o":51.68,"t":"2026-04-16T04:00:00Z","v":1460106,"vw":51.565222},{"c":51.99,"h":52.3299,"l":51.88,"n":8354,"o":52.03,"t":"2026-04-17T04:00:00Z","v":1119676,"vw":52.102485},{"c":51.82,"h":51.83,"l":51.5,"n":6944,"o":51.72,"t":"2026-04-20T04:00:00Z","v":1118569,"vw":51.742663},{"c":50.86,"h":51.66,"l":50.795,"n":12006,"o":51.62,"t":"2026-04-21T04:00:00Z","v":1760473,"vw":51.185275},{"c":51.29,"h":51.34,"l":51.1161,"n":7505,"o":51.32,"t":"2026-04-22T04:00:00Z","v":1367951,"vw":51.23698},{"c":50.93,"h":51.35,"l":50.415,"n":10872,"o":51.16,"t":"2026-04-23T04:00:00Z","v":1547700,"vw":51.024059},{"c":51.05,"h":51.15,"l":50.82,"n":7492,"o":50.98,"t":"2026-04-24T04:00:00Z","v":1221576,"vw":51.01184},{"c":50.96,"h":51.31,"l":50.95,"n":6826,"o":51.21,"t":"2026-04-27T04:00:00Z","v":1553801,"vw":51.054955},{"c":50.93,"h":51.09,"l":50.745,"n":7837,"o":50.99,"t":"2026-04-28T04:00:00Z","v":1070370,"vw":50.933614},{"c":50.61,"h":50.91,"l":50.405,"n":8673,"o":50.885,"t":"2026-04-29T04:00:00Z","v":1275006,"vw":50.677461},{"c":51.86,"h":51.9851,"l":51.1805,"n":7753,"o":51.28,"t":"2026-04-30T04:00:00Z","v":1343185,"vw":51.622178},{"c":51.77,"h":52.13,"l":51.74,"n":8315,"o":51.83,"t":"2026-05-01T04:00:00Z","v":1159621,"vw":51.885676},{"c":51.23,"h":51.7299,"l":51.0501,"n":10087,"o":51.53,"t":"2026-05-04T04:00:00Z","v":1197015,"vw":51.294336},{"c":52.07,"h":52.16,"l":51.6601,"n":10153,"o":51.73,"t":"2026-05-05T04:00:00Z","v":3384761,"vw":52.0455},{"c":53.25,"h":53.31,"l":53,"n":16871,"o":53.12,"t":"2026-05-06T04:00:00Z","v":3056885,"vw":53.171013},{"c":52.37,"h":53.28,"l":52.33,"n":11010,"o":53.28,"t":"2026-05-07T04:00:00Z","v":1461299,"vw":52.696112},{"c":53.29,"h":53.3,"l":53.0001,"n":8723,"o":53.04,"t":"2026-05-08T04:00:00Z","v":1457717,"vw":53.179111},{"c":53.49,"h":53.585,"l":53.39,"n":7709,"o":53.39,"t":"2026-05-11T04:00:00Z","v":1213499,"vw":53.494233},{"c":52.95,"h":53.035,"l":52.5299,"n":13974,"o":52.9,"t":"2026-05-12T04:00:00Z","v":4000674,"vw":52.803164},{"c":53.56,"h":53.58,"l":53.111,"n":10024,"o":53.22,"t":"2026-05-13T04:00:00Z","v":1526876,"vw":53.446464},{"c":53.63,"h":53.78,"l":53.575,"n":8428,"o":53.69,"t":"2026-05-14T04:00:00Z","v":1039379,"vw":53.690716},{"c":52.57,"h":52.71,"l":52.39,"n":9501,"o":52.67,"t":"2026-05-15T04:00:00Z","v":1017912,"vw":52.580423},{"c":52.94,"h":53.05,"l":52.53,"n":15843,"o":52.98,"t":"2026-05-18T04:00:00Z","v":1538677,"vw":52.780158},{"c":52.54,"h":52.87,"l":52.22,"n":13972,"o":52.41,"t":"2026-05-19T04:00:00Z","v":1218208,"vw":52.590385},{"c":53.23,"h":53.32,"l":52.49,"n":10711,"o":52.53,"t":"2026-05-20T04:00:00Z","v":1281520,"vw":53.04901},{"c":53.65,"h":53.78,"l":52.9,"n":13183,"o":53.05,"t":"2026-05-21T04:00:00Z","v":1595525,"vw":53.409464},{"c":53.37,"h":53.61,"l":53.325,"n":9402,"o":53.5,"t":"2026-05-22T04:00:00Z","v":1160171,"vw":53.472515},{"c":54.31,"h":54.445,"l":54.15,"n":7305,"o":54.2,"t":"2026-05-26T04:00:00Z","v":1068999,"vw":54.255119},{"c":54.09,"h":54.2399,"l":53.88,"n":9321,"o":54.18,"t":"2026-05-27T04:00:00Z","v":1375745,"vw":54.056761},{"c":54.21,"h":54.355,"l":53.702,"n":10138,"o":53.82,"t":"2026-05-28T04:00:00Z","v":1368539,"vw":54.137685},{"c":54.38,"h":54.68,"l":54.305,"n":10486,"o":54.55,"t":"2026-05-29T04:00:00Z","v":1583324,"vw":54.452169},{"c":54.81,"h":54.975,"l":54.29,"n":11283,"o":54.49,"t":"2026-06-01T04:00:00Z","v":1553899,"vw":54.623978},{"c":55.17,"h":55.17,"l":54.7,"n":8132,"o":54.7,"t":"2026-06-02T04:00:00Z","v":1433023,"vw":55.010736},{"c":54.8,"h":55.0969,"l":54.7477,"n":14371,"o":55,"t":"2026-06-03T04:00:00Z","v":2270732,"vw":54.872417},{"c":54.69,"h":54.7699,"l":54.355,"n":6293,"o":54.49,"t":"2026-06-04T04:00:00Z","v":914107,"vw":54.602956},{"c":52.6,"h":53.93,"l":52.475,"n":13307,"o":53.78,"t":"2026-06-05T04:00:00Z","v":1758130,"vw":53.108926},{"c":53.05,"h":53.4,"l":52.945,"n":12569,"o":53.25,"t":"2026-06-08T04:00:00Z","v":1756686,"vw":53.1545},{"c":52.88,"h":53.65,"l":51.97,"n":12652,"o":53.62,"t":"2026-06-09T04:00:00Z","v":1601457,"vw":52.748424},{"c":52.11,"h":52.92,"l":52.07,"n":10369,"o":52.48,"t":"2026-06-10T04:00:00Z","v":1149230,"vw":52.428294},{"c":53.89,"h":53.965,"l":52.625,"n":13429,"o":52.84,"t":"2026-06-11T04:00:00Z","v":1395559,"vw":53.141994},{"c":54.1,"h":54.24,"l":53.57,"n":9752,"o":53.77,"t":"2026-06-12T04:00:00Z","v":1022919,"vw":54.046111},{"c":54.57,"h":54.79,"l":54.505,"n":7266,"o":54.77,"t":"2026-06-15T04:00:00Z","v":1015046,"vw":54.603393},{"c":54.41,"h":54.7997,"l":54.345,"n":9928,"o":54.6,"t":"2026-06-16T04:00:00Z","v":1171199,"vw":54.534858},{"c":53.86,"h":54.745,"l":53.74,"n":8830,"o":54.6,"t":"2026-06-17T04:00:00Z","v":1073216,"vw":54.441486},{"c":54.12,"h":54.235,"l":53.99,"n":8492,"o":54.18,"t":"2026-06-18T04:00:00Z","v":1478094,"vw":54.162317},{"c":54.05,"h":54.175,"l":53.8803,"n":8578,"o":53.89,"t":"2026-06-22T04:00:00Z","v":1223762,"vw":54.058658},{"c":52.64,"h":53.005,"l":52.5,"n":9368,"o":52.62,"t":"2026-06-23T04:00:00Z","v":1443594,"vw":52.78794},{"c":52.33,"h":52.51,"l":52.12,"n":9869,"o":52.39,"t":"2026-06-24T04:00:00Z","v":1193941,"vw":52.348146},{"c":52.9,"h":53.12,"l":52.5536,"n":8130,"o":52.95,"t":"2026-06-25T04:00:00Z","v":1024801,"vw":52.930579},{"c":52.57,"h":52.85,"l":52.4186,"n":8971,"o":52.47,"t":"2026-06-26T04:00:00Z","v":1182185,"vw":52.641163},{"c":52.6,"h":52.61,"l":52.078,"n":7714,"o":52.55,"t":"2026-06-29T04:00:00Z","v":1317155,"vw":52.441113},{"c":52.76,"h":52.81,"l":52.5004,"n":7507,"o":52.57,"t":"2026-06-30T04:00:00Z","v":1758034,"vw":52.702257},{"c":52.15,"h":52.389,"l":52.05,"n":10286,"o":52.05,"t":"2026-07-01T04:00:00Z","v":1548837,"vw":52.248522},{"c":52.74,"h":53.23,"l":52.365,"n":13309,"o":52.84,"t":"2026-07-02T04:00:00Z","v":1868412,"vw":52.754826},{"c":53.53,"h":53.549,"l":53.235,"n":9286,"o":53.29,"t":"2026-07-06T04:00:00Z","v":1404626,"vw":53.408048},{"c":52.98,"h":53.4,"l":52.835,"n":7543,"o":53.25,"t":"2026-07-07T04:00:00Z","v":952805,"vw":53.038876},{"c":52.67,"h":52.7,"l":52.0201,"n":8963,"o":52.29,"t":"2026-07-08T04:00:00Z","v":1009113,"vw":52.380656},{"c":52.77,"h":52.885,"l":52.6154,"n":7860,"o":52.63,"t":"2026-07-09T04:00:00Z","v":1228772,"vw":52.7681},{"c":53.1,"h":53.16,"l":52.76,"n":7888,"o":52.96,"t":"2026-07-10T04:00:00Z","v":1068621,"vw":53.076792},{"c":52.59,"h":52.91,"l":52.51,"n":9722,"o":52.76,"t":"2026-07-13T04:00:00Z","v":1358606,"vw":52.655083},{"c":53.16,"h":53.465,"l":53.1138,"n":11025,"o":53.21,"t":"2026-07-14T04:00:00Z","v":1570964,"vw":53.222313},{"c":53.27,"h":53.365,"l":52.8406,"n":9677,"o":53.2,"t":"2026-07-15T04:00:00Z","v":1226389,"vw":53.123039},{"c":52.83,"h":53.07,"l":52.67,"n":11114,"o":52.79,"t":"2026-07-16T04:00:00Z","v":1353778,"vw":52.8494},{"c":52.74,"h":52.87,"l":52.2659,"n":13882,"o":52.35,"t":"2026-07-17T04:00:00Z","v":1991123,"vw":52.723947},{"c":52.41,"h":52.82,"l":52.3605,"n":9225,"o":52.73,"t":"2026-07-20T04:00:00Z","v":1239602,"vw":52.602135},{"c":53.23,"h":53.3091,"l":52.72,"n":7128,"o":52.89,"t":"2026-07-21T04:00:00Z","v":1198593,"vw":53.150955},{"c":53.4,"h":53.605,"l":53.375,"n":5910,"o":53.45,"t":"2026-07-22T04:00:00Z","v":934254,"vw":53.48034},{"c":52.94,"h":53.205,"l":52.75,"n":7602,"o":52.88,"t":"2026-07-23T04:00:00Z","v":1518368,"vw":52.935941},{"c":52.94,"h":53.24,"l":52.86,"n":9186,"o":52.97,"t":"2026-07-24T04:00:00Z","v":1340724,"vw":53.032114},{"c":53.08,"h":53.39,"l":52.815,"n":8036,"o":53.29,"t":"2026-07-27T04:00:00Z","v":1153274,"vw":53.010502},{"c":52.93,"h":53.09,"l":52.595,"n":7956,"o":52.61,"t":"2026-07-28T04:00:00Z","v":1208927,"vw":52.9274},{"c":52.83,"h":53.635,"l":52.61,"n":11017,"o":53.03,"t":"2026-07-29T04:00:00Z","v":1745039,"vw":52.991428},{"c":54.33,"h":54.37,"l":53.56,"n":11361,"o":53.61,"t":"2026-07-30T04:00:00Z","v":2479979,"vw":54.131066},{"c":54.01,"h":54.26,"l":53.53,"n":11929,"o":54.11,"t":"2026-07-31T04:00:00Z","v":1358965,"vw":53.982523},{"c":54.1,"h":54.115,"l":53.8093,"n":11220,"o":53.92,"t":"2026-08-03T04:00:00Z","v":1184658,"vw":53.996802},{"c":54.67,"h":54.77,"l":54.3,"n":14962,"o":54.39,"t":"2026-08-04T04:00:00Z","v":1710203,"vw":54.578325},{"c":54.63,"h":54.99,"l":54.63,"n":12266,"o":54.93,"t":"2026-08-05T04:00:00Z","v":1284001,"vw":54.767396},{"c":54.63,"h":54.9096,"l":54.565,"n":12136,"o":54.7,"t":"2026-08-06T04:00:00Z","v":1565888,"vw":54.684464},{"c":55.19,"h":55.3099,"l":54.9501,"n":12005,"o":55.24,"t":"2026-08-07T04:00:00Z","v":1308940,"vw":55.094513},{"c":54.92,"h":55.005,"l":54.83,"n":9773,"o":54.84,"t":"2026-08-10T04:00:00Z","v":1231904,"vw":54.937248},{"c":55.08,"h":55.305,"l":54.985,"n":10707,"o":55.21,"t":"2026-08-11T04:00:00Z","v":1212138,"vw":55.122445},{"c":55.41,"h":55.6,"l":55.305,"n":11765,"o":55.52,"t":"2026-08-12T04:00:00Z","v":1488559,"vw":55.405206},{"c":55.47,"h":55.58,"l":55.36,"n":10606,"o":55.4,"t":"2026-08-13T04:00:00Z","v":1845842,"vw":55.494281},{"c":55.66,"h":55.85,"l":55.57,"n":11816,"o":55.72,"t":"2026-08-14T04:00:00Z","v":1369331,"vw":55.663519},{"c":55.69,"h":55.88,"l":55.58,"n":8634,"o":55.58,"t":"2026-08-17T04:00:00Z","v":1545853,"vw":55.728092},{"c":54.93,"h":55.43,"l":54.905,"n":9587,"o":55.31,"t":"2026-08-18T04:00:00Z","v":1370950,"vw":55.054966},{"c":55.33,"h":55.56,"l":55.1717,"n":8206,"o":55.5,"t":"2026-08-19T04:00:00Z","v":959211,"vw":55.316187},{"c":55.38,"h":55.62,"l":55.2423,"n":8542,"o":55.33,"t":"2026-08-20T04:00:00Z","v":1131328,"vw":55.362268},{"c":55.84,"h":55.9599,"l":55.78,"n":7731,"o":55.87,"t":"2026-08-21T04:00:00Z","v":1258826,"vw":55.854229},{"c":55.62,"h":55.75,"l":55.51,"n":8419,"o":55.6,"t":"2026-08-24T04:00:00Z","v":1140879,"vw":55.59059},{"c":55.94,"h":55.9699,"l":55.68,"n":9369,"o":55.81,"t":"2026-08-25T04:00:00Z","v":2017151,"vw":55.855131},{"c":55.65,"h":55.95,"l":55.65,"n":7880,"o":55.85,"t":"2026-08-26T04:00:00Z","v":1659257,"vw":55.750051},{"c":55.54,"h":55.62,"l":55.325,"n":11395,"o":55.62,"t":"2026-08-27T04:00:00Z","v":2576195,"vw":55.463641},{"c":55.43,"h":55.91,"l":55.33,"n":9721,"o":55.83,"t":"2026-08-28T04:00:00Z","v":1451811,"vw":55.5159},{"c":55.57,"h":55.87,"l":55.415,"n":9441,"o":55.75,"t":"2026-08-31T04:00:00Z","v":1639407,"vw":55.558681},{"c":55.27,"h":55.635,"l":55.16,"n":10794,"o":55.5,"t":"2026-09-01T04:00:00Z","v":2238415,"vw":55.424176},{"c":55.55,"h":55.585,"l":55.275,"n":9848,"o":55.31,"t":"2026-09-02T04:00:00Z","v":2900346,"vw":55.473209},{"c":56.18,"h":56.2976,"l":55.8724,"n":9702,"o":56.04,"t":"2026-09-03T04:00:00Z","v":2414796,"vw":56.17499},{"c":56.31,"h":56.405,"l":55.97,"n":9484,"o":55.98,"t":"2026-09-04T04:00:00Z","v":2310783,"vw":56.232323},{"c":56.17,"h":56.475,"l":56.145,"n":9200,"o":56.4,"t":"2026-09-08T04:00:00Z","v":2855883,"vw":56.320834},{"c":55.83,"h":56.215,"l":55.765,"n":9781,"o":56.16,"t":"2026-09-09T04:00:00Z","v":1975276,"vw":55.924084},{"c":55.31,"h":55.575,"l":55.19,"n":9954,"o":55.49,"t":"2026-09-10T04:00:00Z","v":2522021,"vw":55.317566},{"c":55.83,"h":55.985,"l":55.755,"n":10993,"o":55.97,"t":"2026-09-11T04:00:00Z","v":3114181,"vw":55.852974},{"c":55.3,"h":55.615,"l":55.155,"n":8437,"o":55.32,"t":"2026-09-14T04:00:00Z","v":1652831,"vw":55.41952},{"c":55.22,"h":55.255,"l":55.01,"n":8613,"o":55.16,"t":"2026-09-15T04:00:00Z","v":2323557,"vw":55.15149},{"c":54.93,"h":55.52,"l":54.585,"n":9128,"o":55.48,"t":"2026-09-16T04:00:00Z","v":1715983,"vw":55.274216},{"c":55.49,"h":55.635,"l":55.46,"n":7831,"o":55.52,"t":"2026-09-17T04:00:00Z","v":1469166,"vw":55.52347},{"c":54.72,"h":54.77,"l":54.5299,"n":11776,"o":54.77,"t":"2026-09-18T04:00:00Z","v":2589709,"vw":54.627785},{"c":55.19,"h":55.3164,"l":55.025,"n":6858,"o":55.28,"t":"2026-09-21T04:00:00Z","v":1722352,"vw":55.17562},{"c":55.41,"h":55.52,"l":55.09,"n":8017,"o":55.24,"t":"2026-09-22T04:00:00Z","v":1562798,"vw":55.301291},{"c":54.53,"h":54.8852,"l":54.38,"n":9523,"o":54.85,"t":"2026-09-23T04:00:00Z","v":1832370,"vw":54.626146},{"c":54.38,"h":54.595,"l":54.18,"n":8413,"o":54.49,"t":"2026-09-24T04:00:00Z","v":1518440,"vw":54.36174},{"c":54.86,"h":54.88,"l":54.46,"n":8470,"o":54.62,"t":"2026-09-25T04:00:00Z","v":1502912,"vw":54.709971},{"c":54.55,"h":54.8136,"l":54.345,"n":9046,"o":54.55,"t":"2026-09-28T04:00:00Z","v":1361507,"vw":54.552772},{"c":54.14,"h":54.32,"l":53.845,"n":8971,"o":54.25,"t":"2026-09-29T04:00:00Z","v":2722196,"vw":54.010114},{"c":53.75,"h":54.295,"l":53.72,"n":10374,"o":54.29,"t":"2026-09-30T04:00:00Z","v":2489763,"vw":53.976589},{"c":53.33,"h":53.54,"l":52.985,"n":12650,"o":53.48,"t":"2026-10-01T04:00:00Z","v":2588287,"vw":53.187979},{"c":53.84,"h":53.9199,"l":53.49,"n":11566,"o":53.62,"t":"2026-10-02T04:00:00Z","v":2385272,"vw":53.708469},{"c":53.9,"h":53.96,"l":53.45,"n":8748,"o":53.695,"t":"2026-10-05T04:00:00Z","v":1711844,"vw":53.817658},{"c":53.95,"h":54.17,"l":53.9329,"n":7615,"o":54.05,"t":"2026-10-06T04:00:00Z","v":1911805,"vw":54.048623},{"c":53.42,"h":53.5201,"l":53.245,"n":9075,"o":53.45,"t":"2026-10-07T04:00:00Z","v":1912310,"vw":53.421886},{"c":53.37,"h":53.38,"l":53.01,"n":10669,"o":53.23,"t":"2026-10-08T04:00:00Z","v":2435909,"vw":53.258914},{"c":53.61,"h":53.615,"l":53.4378,"n":7227,"o":53.47,"t":"2026-10-09T04:00:00Z","v":2315132,"vw":53.523602},{"c":53.42,"h":53.56,"l":53.375,"n":5709,"o":53.47,"t":"2026-10-12T04:00:00Z","v":1765370,"vw":53.444607},{"c":53.73,"h":53.78,"l":53.515,"n":5551,"o":53.69,"t":"2026-10-13T04:00:00Z","v":1668654,"vw":53.651639},{"c":53.44,"h":53.57,"l":53.2601,"n":7683,"o":53.48,"t":"2026-10-14T04:00:00Z","v":2235887,"vw":53.358892},{"c":53.73,"h":53.76,"l":53.31,"n":9050,"o":53.46,"t":"2026-10-15T04:00:00Z","v":2431337,"vw":53.622432},{"c":53.9,"h":54.335,"l":53.7675,"n":9915,"o":54.18,"t":"2026-10-16T04:00:00Z","v":2090264,"vw":53.968078},{"c":53.69,"h":53.9201,"l":53.625,"n":6934,"o":53.84,"t":"2026-10-19T04:00:00Z","v":1215873,"vw":53.748171},{"c":54.03,"h":54.13,"l":53.6711,"n":6725,"o":53.75,"t":"2026-10-20T04:00:00Z","v":878892,"vw":53.966803},{"c":54.13,"h":54.38,"l":53.9,"n":6625,"o":54.25,"t":"2026-10-21T04:00:00Z","v":1040772,"vw":54.150102},{"c":53.79,"h":53.88,"l":53.535,"n":7097,"o":53.83,"t":"2026-10-22T04:00:00Z","v":1089957,"vw":53.738126}],"volatilityBars":[{"c":55.1,"h":56.752,"l":55.1,"n":21,"o":55.16,"t":"2026-09-21T11:00:00Z","v":520,"vw":55.543},{"c":55.17,"h":55.3164,"l":55.145,"n":315,"o":55.28,"t":"2026-09-21T13:30:00Z","v":38991,"vw":55.231413},{"c":55.095,"h":55.17,"l":55.0801,"n":223,"o":55.155,"t":"2026-09-21T13:45:00Z","v":41258,"vw":55.136696},{"c":55.09,"h":55.095,"l":55.025,"n":358,"o":55.09,"t":"2026-09-21T14:00:00Z","v":47373,"vw":55.061222},{"c":55.165,"h":55.17,"l":55.08,"n":211,"o":55.1,"t":"2026-09-21T14:15:00Z","v":35841,"vw":55.116653},{"c":55.15,"h":55.1899,"l":55.13,"n":335,"o":55.165,"t":"2026-09-21T14:30:00Z","v":100164,"vw":55.163726},{"c":55.115,"h":55.15,"l":55.105,"n":222,"o":55.14,"t":"2026-09-21T14:45:00Z","v":56752,"vw":55.121731},{"c":55.1499,"h":55.1799,"l":55.135,"n":235,"o":55.135,"t":"2026-09-21T15:00:00Z","v":64154,"vw":55.159782},{"c":55.11,"h":55.1799,"l":55.11,"n":254,"o":55.16,"t":"2026-09-21T15:15:00Z","v":77751,"vw":55.162884},{"c":55.1538,"h":55.1562,"l":55.115,"n":278,"o":55.115,"t":"2026-09-21T15:30:00Z","v":87849,"vw":55.136802},{"c":55.13,"h":55.18,"l":55.125,"n":269,"o":55.15,"t":"2026-09-21T15:45:00Z","v":62167,"vw":55.153087},{"c":55.18,"h":55.1999,"l":55.115,"n":311,"o":55.1201,"t":"2026-09-21T16:00:00Z","v":72027,"vw":55.156186},{"c":55.175,"h":55.215,"l":55.17,"n":193,"o":55.195,"t":"2026-09-21T16:15:00Z","v":47743,"vw":55.189424},{"c":55.17,"h":55.21,"l":55.17,"n":243,"o":55.19,"t":"2026-09-21T16:30:00Z","v":127379,"vw":55.180974},{"c":55.19,"h":55.1901,"l":55.16,"n":201,"o":55.165,"t":"2026-09-21T16:45:00Z","v":51195,"vw":55.177478},{"c":55.1838,"h":55.195,"l":55.1612,"n":151,"o":55.195,"t":"2026-09-21T17:00:00Z","v":42403,"vw":55.183429},{"c":55.2,"h":55.2,"l":55.165,"n":142,"o":55.1801,"t":"2026-09-21T17:15:00Z","v":41978,"vw":55.182408},{"c":55.175,"h":55.205,"l":55.1502,"n":256,"o":55.2,"t":"2026-09-21T17:30:00Z","v":182579,"vw":55.162276},{"c":55.18,"h":55.185,"l":55.16,"n":299,"o":55.175,"t":"2026-09-21T17:45:00Z","v":68539,"vw":55.175461},{"c":55.2099,"h":55.21,"l":55.1799,"n":154,"o":55.185,"t":"2026-09-21T18:00:00Z","v":41818,"vw":55.196228},{"c":55.225,"h":55.2372,"l":55.21,"n":143,"o":55.215,"t":"2026-09-21T18:15:00Z","v":56311,"vw":55.225374},{"c":55.22,"h":55.225,"l":55.2,"n":178,"o":55.225,"t":"2026-09-21T18:30:00Z","v":42278,"vw":55.2138},{"c":55.245,"h":55.255,"l":55.2199,"n":262,"o":55.22,"t":"2026-09-21T18:45:00Z","v":72301,"vw":55.239028},{"c":55.235,"h":55.2498,"l":55.215,"n":179,"o":55.2498,"t":"2026-09-21T19:00:00Z","v":42022,"vw":55.226816},{"c":55.205,"h":55.24,"l":55.1943,"n":374,"o":55.235,"t":"2026-09-21T19:15:00Z","v":60452,"vw":55.218145},{"c":55.245,"h":55.26,"l":55.205,"n":219,"o":55.205,"t":"2026-09-21T19:30:00Z","v":52958,"vw":55.237683},{"c":55.19,"h":55.24,"l":55.155,"n":646,"o":55.24,"t":"2026-09-21T19:45:00Z","v":101381,"vw":55.192318},{"c":55.19,"h":55.19,"l":55.19,"n":6,"o":55.19,"t":"2026-09-21T20:00:00Z","v":1965,"vw":55.19},{"c":55.0984,"h":55.0984,"l":55.0984,"n":1,"o":55.0984,"t":"2026-09-21T20:45:00Z","v":628,"vw":55.0984},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-09-21T23:15:00Z","v":300,"vw":55.5},{"c":55.19,"h":55.19,"l":55.19,"n":13,"o":55.19,"t":"2026-09-22T08:45:00Z","v":1010,"vw":55.19},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-09-22T10:15:00Z","v":998,"vw":55.25},{"c":55.2,"h":55.2,"l":55.19,"n":7,"o":55.19,"t":"2026-09-22T11:15:00Z","v":844,"vw":55.194117},{"c":55.29,"h":55.3,"l":55.2001,"n":252,"o":55.24,"t":"2026-09-22T13:30:00Z","v":44132,"vw":55.248119},{"c":55.345,"h":55.38,"l":55.315,"n":278,"o":55.32,"t":"2026-09-22T13:45:00Z","v":36905,"vw":55.356512},{"c":55.37,"h":55.42,"l":55.35,"n":269,"o":55.35,"t":"2026-09-22T14:00:00Z","v":26203,"vw":55.375419},{"c":55.35,"h":55.38,"l":55.33,"n":228,"o":55.38,"t":"2026-09-22T14:15:00Z","v":27910,"vw":55.356405},{"c":55.2299,"h":55.36,"l":55.2,"n":342,"o":55.35,"t":"2026-09-22T14:30:00Z","v":50863,"vw":55.29713},{"c":55.22,"h":55.24,"l":55.2,"n":274,"o":55.22,"t":"2026-09-22T14:45:00Z","v":29833,"vw":55.222059},{"c":55.24,"h":55.255,"l":55.2001,"n":238,"o":55.23,"t":"2026-09-22T15:00:00Z","v":35878,"vw":55.225007},{"c":55.22,"h":55.265,"l":55.2,"n":300,"o":55.245,"t":"2026-09-22T15:15:00Z","v":56334,"vw":55.235488},{"c":55.1,"h":55.215,"l":55.1,"n":198,"o":55.205,"t":"2026-09-22T15:30:00Z","v":43431,"vw":55.181169},{"c":55.1457,"h":55.1457,"l":55.09,"n":199,"o":55.09,"t":"2026-09-22T15:45:00Z","v":67257,"vw":55.123367},{"c":55.16,"h":55.175,"l":55.13,"n":244,"o":55.15,"t":"2026-09-22T16:00:00Z","v":56704,"vw":55.156804},{"c":55.165,"h":55.1665,"l":55.1399,"n":196,"o":55.16,"t":"2026-09-22T16:15:00Z","v":81256,"vw":55.153718},{"c":55.1968,"h":55.21,"l":55.17,"n":174,"o":55.1724,"t":"2026-09-22T16:30:00Z","v":48815,"vw":55.184126},{"c":55.255,"h":55.2721,"l":55.19,"n":248,"o":55.195,"t":"2026-09-22T16:45:00Z","v":50215,"vw":55.245037},{"c":55.205,"h":55.27,"l":55.205,"n":172,"o":55.24,"t":"2026-09-22T17:00:00Z","v":24589,"vw":55.224597},{"c":55.22,"h":55.22,"l":55.185,"n":148,"o":55.205,"t":"2026-09-22T17:15:00Z","v":19392,"vw":55.197626},{"c":55.2456,"h":55.25,"l":55.21,"n":238,"o":55.225,"t":"2026-09-22T17:30:00Z","v":116865,"vw":55.234753},{"c":55.345,"h":55.35,"l":55.245,"n":289,"o":55.245,"t":"2026-09-22T17:45:00Z","v":35219,"vw":55.299388},{"c":55.37,"h":55.38,"l":55.33,"n":169,"o":55.345,"t":"2026-09-22T18:00:00Z","v":28242,"vw":55.364532},{"c":55.36,"h":55.39,"l":55.36,"n":183,"o":55.38,"t":"2026-09-22T18:15:00Z","v":22132,"vw":55.376667},{"c":55.345,"h":55.38,"l":55.33,"n":188,"o":55.36,"t":"2026-09-22T18:30:00Z","v":32424,"vw":55.349821},{"c":55.35,"h":55.3555,"l":55.34,"n":173,"o":55.345,"t":"2026-09-22T18:45:00Z","v":129256,"vw":55.341863},{"c":55.355,"h":55.3578,"l":55.3201,"n":278,"o":55.35,"t":"2026-09-22T19:00:00Z","v":32389,"vw":55.340198},{"c":55.39,"h":55.395,"l":55.345,"n":264,"o":55.3542,"t":"2026-09-22T19:15:00Z","v":129035,"vw":55.359828},{"c":55.485,"h":55.52,"l":55.39,"n":1559,"o":55.39,"t":"2026-09-22T19:30:00Z","v":236126,"vw":55.44098},{"c":55.415,"h":55.51,"l":55.4,"n":684,"o":55.5,"t":"2026-09-22T19:45:00Z","v":93872,"vw":55.445047},{"c":55.41,"h":55.41,"l":55.41,"n":5,"o":55.41,"t":"2026-09-22T20:00:00Z","v":1552,"vw":55.41},{"c":55.41,"h":55.41,"l":55.41,"n":2,"o":55.41,"t":"2026-09-22T20:30:00Z","v":250,"vw":55.41},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-09-23T12:00:00Z","v":100,"vw":54.9},{"c":54.82,"h":54.8852,"l":54.8,"n":516,"o":54.85,"t":"2026-09-23T13:30:00Z","v":71649,"vw":54.845218},{"c":54.75,"h":54.81,"l":54.715,"n":345,"o":54.81,"t":"2026-09-23T13:45:00Z","v":35054,"vw":54.751441},{"c":54.775,"h":54.8076,"l":54.75,"n":475,"o":54.785,"t":"2026-09-23T14:00:00Z","v":46157,"vw":54.783049},{"c":54.7005,"h":54.8,"l":54.695,"n":428,"o":54.765,"t":"2026-09-23T14:15:00Z","v":29626,"vw":54.745781},{"c":54.7,"h":54.78,"l":54.695,"n":436,"o":54.71,"t":"2026-09-23T14:30:00Z","v":60920,"vw":54.724114},{"c":54.7399,"h":54.78,"l":54.625,"n":655,"o":54.69,"t":"2026-09-23T14:45:00Z","v":52912,"vw":54.694423},{"c":54.755,"h":54.765,"l":54.695,"n":314,"o":54.735,"t":"2026-09-23T15:00:00Z","v":48291,"vw":54.732381},{"c":54.715,"h":54.79,"l":54.715,"n":323,"o":54.74,"t":"2026-09-23T15:15:00Z","v":68233,"vw":54.751669},{"c":54.7,"h":54.715,"l":54.665,"n":346,"o":54.705,"t":"2026-09-23T15:30:00Z","v":62893,"vw":54.68939},{"c":54.655,"h":54.71,"l":54.615,"n":291,"o":54.695,"t":"2026-09-23T15:45:00Z","v":83739,"vw":54.658379},{"c":54.6401,"h":54.65,"l":54.6101,"n":344,"o":54.645,"t":"2026-09-23T16:00:00Z","v":127584,"vw":54.632082},{"c":54.655,"h":54.655,"l":54.6201,"n":238,"o":54.635,"t":"2026-09-23T16:15:00Z","v":99199,"vw":54.637875},{"c":54.615,"h":54.6699,"l":54.615,"n":220,"o":54.66,"t":"2026-09-23T16:30:00Z","v":115679,"vw":54.64044},{"c":54.435,"h":54.62,"l":54.425,"n":424,"o":54.62,"t":"2026-09-23T16:45:00Z","v":38439,"vw":54.500012},{"c":54.435,"h":54.465,"l":54.38,"n":308,"o":54.435,"t":"2026-09-23T17:00:00Z","v":47704,"vw":54.423013},{"c":54.465,"h":54.49,"l":54.43,"n":268,"o":54.43,"t":"2026-09-23T17:15:00Z","v":46863,"vw":54.466863},{"c":54.595,"h":54.605,"l":54.44,"n":487,"o":54.46,"t":"2026-09-23T17:30:00Z","v":57844,"vw":54.479103},{"c":54.635,"h":54.635,"l":54.585,"n":300,"o":54.59,"t":"2026-09-23T17:45:00Z","v":203705,"vw":54.610477},{"c":54.615,"h":54.65,"l":54.5801,"n":173,"o":54.645,"t":"2026-09-23T18:00:00Z","v":20429,"vw":54.615156},{"c":54.555,"h":54.625,"l":54.545,"n":218,"o":54.6162,"t":"2026-09-23T18:15:00Z","v":22177,"vw":54.601307},{"c":54.555,"h":54.58,"l":54.5424,"n":260,"o":54.5599,"t":"2026-09-23T18:30:00Z","v":26527,"vw":54.557475},{"c":54.595,"h":54.6,"l":54.535,"n":274,"o":54.55,"t":"2026-09-23T18:45:00Z","v":37151,"vw":54.555827},{"c":54.5899,"h":54.605,"l":54.545,"n":383,"o":54.59,"t":"2026-09-23T19:00:00Z","v":264030,"vw":54.583561},{"c":54.56,"h":54.58,"l":54.545,"n":362,"o":54.575,"t":"2026-09-23T19:15:00Z","v":38271,"vw":54.559203},{"c":54.545,"h":54.5799,"l":54.54,"n":355,"o":54.565,"t":"2026-09-23T19:30:00Z","v":44243,"vw":54.554856},{"c":54.54,"h":54.56,"l":54.515,"n":620,"o":54.55,"t":"2026-09-23T19:45:00Z","v":72333,"vw":54.538589},{"c":54.53,"h":54.53,"l":54.53,"n":9,"o":54.53,"t":"2026-09-23T20:00:00Z","v":8880,"vw":54.53},{"c":54.38,"h":54.38,"l":54.38,"n":2,"o":54.38,"t":"2026-09-24T13:15:00Z","v":307,"vw":54.38},{"c":54.46,"h":54.55,"l":54.43,"n":415,"o":54.49,"t":"2026-09-24T13:30:00Z","v":69352,"vw":54.488441},{"c":54.485,"h":54.52,"l":54.455,"n":233,"o":54.4637,"t":"2026-09-24T13:45:00Z","v":26730,"vw":54.481938},{"c":54.44,"h":54.505,"l":54.44,"n":265,"o":54.4725,"t":"2026-09-24T14:00:00Z","v":26362,"vw":54.465102},{"c":54.4175,"h":54.45,"l":54.39,"n":256,"o":54.44,"t":"2026-09-24T14:15:00Z","v":23203,"vw":54.413666},{"c":54.335,"h":54.44,"l":54.335,"n":307,"o":54.41,"t":"2026-09-24T14:30:00Z","v":45130,"vw":54.393735},{"c":54.2999,"h":54.37,"l":54.28,"n":257,"o":54.33,"t":"2026-09-24T14:45:00Z","v":31594,"vw":54.335232},{"c":54.18,"h":54.295,"l":54.18,"n":234,"o":54.295,"t":"2026-09-24T15:00:00Z","v":74438,"vw":54.222623},{"c":54.2141,"h":54.27,"l":54.19,"n":305,"o":54.19,"t":"2026-09-24T15:15:00Z","v":42941,"vw":54.21302},{"c":54.25,"h":54.26,"l":54.18,"n":294,"o":54.205,"t":"2026-09-24T15:30:00Z","v":63388,"vw":54.198442},{"c":54.25,"h":54.28,"l":54.215,"n":277,"o":54.255,"t":"2026-09-24T15:45:00Z","v":57811,"vw":54.252982},{"c":54.265,"h":54.27,"l":54.21,"n":274,"o":54.26,"t":"2026-09-24T16:00:00Z","v":105306,"vw":54.231106},{"c":54.495,"h":54.595,"l":54.265,"n":1041,"o":54.275,"t":"2026-09-24T16:15:00Z","v":120086,"vw":54.480995},{"c":54.5,"h":54.58,"l":54.45,"n":292,"o":54.48,"t":"2026-09-24T16:30:00Z","v":62921,"vw":54.532964},{"c":54.455,"h":54.54,"l":54.4501,"n":205,"o":54.495,"t":"2026-09-24T16:45:00Z","v":51482,"vw":54.470905},{"c":54.465,"h":54.515,"l":54.43,"n":225,"o":54.455,"t":"2026-09-24T17:00:00Z","v":17356,"vw":54.468727},{"c":54.37,"h":54.47,"l":54.345,"n":203,"o":54.47,"t":"2026-09-24T17:15:00Z","v":43427,"vw":54.408346},{"c":54.33,"h":54.405,"l":54.32,"n":248,"o":54.395,"t":"2026-09-24T17:30:00Z","v":187992,"vw":54.37685},{"c":54.3501,"h":54.36,"l":54.315,"n":384,"o":54.325,"t":"2026-09-24T17:45:00Z","v":93987,"vw":54.339279},{"c":54.345,"h":54.35,"l":54.255,"n":257,"o":54.345,"t":"2026-09-24T18:00:00Z","v":49224,"vw":54.308597},{"c":54.39,"h":54.416,"l":54.33,"n":189,"o":54.365,"t":"2026-09-24T18:15:00Z","v":24453,"vw":54.370677},{"c":54.35,"h":54.42,"l":54.33,"n":295,"o":54.395,"t":"2026-09-24T18:30:00Z","v":32775,"vw":54.369235},{"c":54.39,"h":54.405,"l":54.34,"n":309,"o":54.35,"t":"2026-09-24T18:45:00Z","v":55906,"vw":54.373114},{"c":54.32,"h":54.385,"l":54.31,"n":419,"o":54.385,"t":"2026-09-24T19:00:00Z","v":73583,"vw":54.339683},{"c":54.345,"h":54.375,"l":54.325,"n":195,"o":54.325,"t":"2026-09-24T19:15:00Z","v":28701,"vw":54.348845},{"c":54.36,"h":54.375,"l":54.34,"n":286,"o":54.36,"t":"2026-09-24T19:30:00Z","v":54337,"vw":54.355447},{"c":54.38,"h":54.41,"l":54.36,"n":529,"o":54.36,"t":"2026-09-24T19:45:00Z","v":48463,"vw":54.385137},{"c":54.38,"h":54.38,"l":54.38,"n":7,"o":54.38,"t":"2026-09-24T20:00:00Z","v":2930,"vw":54.38},{"c":54.98,"h":54.98,"l":54.98,"n":1,"o":54.98,"t":"2026-09-24T21:00:00Z","v":200,"vw":54.98},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-09-24T22:00:00Z","v":255,"vw":54.75},{"c":55.1122,"h":55.1122,"l":55.1122,"n":1,"o":55.1122,"t":"2026-09-25T13:00:00Z","v":200,"vw":55.1122},{"c":54.65,"h":54.7057,"l":54.62,"n":306,"o":54.62,"t":"2026-09-25T13:30:00Z","v":52916,"vw":54.638028},{"c":54.64,"h":54.65,"l":54.59,"n":299,"o":54.63,"t":"2026-09-25T13:45:00Z","v":38012,"vw":54.629647},{"c":54.515,"h":54.619,"l":54.48,"n":323,"o":54.619,"t":"2026-09-25T14:00:00Z","v":28688,"vw":54.52586},{"c":54.49,"h":54.535,"l":54.47,"n":254,"o":54.5,"t":"2026-09-25T14:15:00Z","v":25642,"vw":54.499563},{"c":54.51,"h":54.52,"l":54.46,"n":296,"o":54.48,"t":"2026-09-25T14:30:00Z","v":18086,"vw":54.481494},{"c":54.57,"h":54.59,"l":54.5,"n":354,"o":54.505,"t":"2026-09-25T14:45:00Z","v":33000,"vw":54.5379},{"c":54.5601,"h":54.59,"l":54.5099,"n":370,"o":54.57,"t":"2026-09-25T15:00:00Z","v":67393,"vw":54.543071},{"c":54.58,"h":54.5899,"l":54.52,"n":350,"o":54.53,"t":"2026-09-25T15:15:00Z","v":60691,"vw":54.562289},{"c":54.515,"h":54.64,"l":54.515,"n":375,"o":54.58,"t":"2026-09-25T15:30:00Z","v":48293,"vw":54.586834},{"c":54.68,"h":54.68,"l":54.5,"n":240,"o":54.505,"t":"2026-09-25T15:45:00Z","v":23703,"vw":54.588995},{"c":54.85,"h":54.864,"l":54.685,"n":341,"o":54.685,"t":"2026-09-25T16:00:00Z","v":26922,"vw":54.814428},{"c":54.8099,"h":54.85,"l":54.75,"n":393,"o":54.835,"t":"2026-09-25T16:15:00Z","v":66572,"vw":54.784086},{"c":54.755,"h":54.815,"l":54.73,"n":537,"o":54.8101,"t":"2026-09-25T16:30:00Z","v":105358,"vw":54.773752},{"c":54.715,"h":54.7601,"l":54.6801,"n":315,"o":54.7601,"t":"2026-09-25T16:45:00Z","v":98984,"vw":54.724397},{"c":54.735,"h":54.75,"l":54.705,"n":251,"o":54.705,"t":"2026-09-25T17:00:00Z","v":111717,"vw":54.733069},{"c":54.725,"h":54.745,"l":54.7086,"n":256,"o":54.7301,"t":"2026-09-25T17:15:00Z","v":102489,"vw":54.726183},{"c":54.745,"h":54.76,"l":54.6901,"n":357,"o":54.73,"t":"2026-09-25T17:30:00Z","v":97971,"vw":54.724243},{"c":54.745,"h":54.745,"l":54.715,"n":568,"o":54.745,"t":"2026-09-25T17:45:00Z","v":216514,"vw":54.735504},{"c":54.775,"h":54.7762,"l":54.735,"n":245,"o":54.745,"t":"2026-09-25T18:00:00Z","v":28166,"vw":54.748829},{"c":54.775,"h":54.805,"l":54.755,"n":312,"o":54.7837,"t":"2026-09-25T18:15:00Z","v":42556,"vw":54.781592},{"c":54.795,"h":54.825,"l":54.77,"n":148,"o":54.79,"t":"2026-09-25T18:30:00Z","v":23730,"vw":54.799349},{"c":54.815,"h":54.825,"l":54.8,"n":153,"o":54.8075,"t":"2026-09-25T18:45:00Z","v":24136,"vw":54.813388},{"c":54.835,"h":54.8399,"l":54.79,"n":230,"o":54.82,"t":"2026-09-25T19:00:00Z","v":23778,"vw":54.820969},{"c":54.8,"h":54.8376,"l":54.79,"n":228,"o":54.835,"t":"2026-09-25T19:15:00Z","v":49710,"vw":54.802725},{"c":54.845,"h":54.8599,"l":54.79,"n":258,"o":54.795,"t":"2026-09-25T19:30:00Z","v":32059,"vw":54.82092},{"c":54.845,"h":54.88,"l":54.845,"n":499,"o":54.85,"t":"2026-09-25T19:45:00Z","v":49555,"vw":54.861382},{"c":54.86,"h":54.86,"l":54.86,"n":8,"o":54.86,"t":"2026-09-25T20:00:00Z","v":2297,"vw":54.86},{"c":54.61,"h":54.61,"l":54.51,"n":507,"o":54.55,"t":"2026-09-28T13:30:00Z","v":68194,"vw":54.548241},{"c":54.6799,"h":54.6799,"l":54.59,"n":393,"o":54.61,"t":"2026-09-28T13:45:00Z","v":36086,"vw":54.632311},{"c":54.585,"h":54.67,"l":54.585,"n":159,"o":54.67,"t":"2026-09-28T14:00:00Z","v":12117,"vw":54.61899},{"c":54.605,"h":54.658,"l":54.59,"n":178,"o":54.605,"t":"2026-09-28T14:15:00Z","v":19488,"vw":54.625708},{"c":54.47,"h":54.64,"l":54.47,"n":404,"o":54.64,"t":"2026-09-28T14:30:00Z","v":90006,"vw":54.572523},{"c":54.41,"h":54.47,"l":54.35,"n":337,"o":54.46,"t":"2026-09-28T14:45:00Z","v":49985,"vw":54.406689},{"c":54.37,"h":54.4397,"l":54.37,"n":239,"o":54.41,"t":"2026-09-28T15:00:00Z","v":42715,"vw":54.410743},{"c":54.395,"h":54.46,"l":54.365,"n":342,"o":54.37,"t":"2026-09-28T15:15:00Z","v":65197,"vw":54.401001},{"c":54.37,"h":54.425,"l":54.345,"n":360,"o":54.405,"t":"2026-09-28T15:30:00Z","v":73136,"vw":54.389687},{"c":54.425,"h":54.445,"l":54.355,"n":355,"o":54.37,"t":"2026-09-28T15:45:00Z","v":62741,"vw":54.407983},{"c":54.42,"h":54.45,"l":54.405,"n":374,"o":54.43,"t":"2026-09-28T16:00:00Z","v":62006,"vw":54.431738},{"c":54.75,"h":54.78,"l":54.415,"n":453,"o":54.425,"t":"2026-09-28T16:15:00Z","v":44466,"vw":54.591651},{"c":54.6,"h":54.72,"l":54.575,"n":235,"o":54.72,"t":"2026-09-28T16:30:00Z","v":52159,"vw":54.610759},{"c":54.5899,"h":54.62,"l":54.535,"n":288,"o":54.62,"t":"2026-09-28T16:45:00Z","v":36286,"vw":54.574679},{"c":54.739,"h":54.8136,"l":54.525,"n":937,"o":54.58,"t":"2026-09-28T17:00:00Z","v":125370,"vw":54.641723},{"c":54.64,"h":54.73,"l":54.605,"n":326,"o":54.73,"t":"2026-09-28T17:15:00Z","v":31324,"vw":54.656205},{"c":54.63,"h":54.66,"l":54.62,"n":325,"o":54.645,"t":"2026-09-28T17:30:00Z","v":44881,"vw":54.634818},{"c":54.635,"h":54.6599,"l":54.615,"n":358,"o":54.63,"t":"2026-09-28T17:45:00Z","v":180265,"vw":54.63186},{"c":54.645,"h":54.665,"l":54.6138,"n":175,"o":54.6318,"t":"2026-09-28T18:00:00Z","v":18842,"vw":54.642725},{"c":54.6176,"h":54.655,"l":54.61,"n":239,"o":54.6401,"t":"2026-09-28T18:15:00Z","v":27071,"vw":54.637659},{"c":54.61,"h":54.62,"l":54.555,"n":263,"o":54.62,"t":"2026-09-28T18:30:00Z","v":22693,"vw":54.587695},{"c":54.6,"h":54.62,"l":54.58,"n":225,"o":54.6,"t":"2026-09-28T18:45:00Z","v":21984,"vw":54.59793},{"c":54.549,"h":54.605,"l":54.545,"n":267,"o":54.605,"t":"2026-09-28T19:00:00Z","v":22041,"vw":54.570925},{"c":54.5899,"h":54.6076,"l":54.5499,"n":406,"o":54.55,"t":"2026-09-28T19:15:00Z","v":52039,"vw":54.570309},{"c":54.585,"h":54.61,"l":54.565,"n":259,"o":54.6,"t":"2026-09-28T19:30:00Z","v":38740,"vw":54.585034},{"c":54.55,"h":54.5993,"l":54.52,"n":510,"o":54.585,"t":"2026-09-28T19:45:00Z","v":59609,"vw":54.553118},{"c":54.55,"h":54.55,"l":54.55,"n":5,"o":54.55,"t":"2026-09-28T20:00:00Z","v":611,"vw":54.55},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-09-28T20:30:00Z","v":130,"vw":54.65},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-09-29T12:30:00Z","v":475,"vw":55},{"c":54.17,"h":54.32,"l":54.09,"n":458,"o":54.25,"t":"2026-09-29T13:30:00Z","v":62445,"vw":54.217929},{"c":54.19,"h":54.25,"l":54.16,"n":274,"o":54.16,"t":"2026-09-29T13:45:00Z","v":36826,"vw":54.20982},{"c":54.21,"h":54.235,"l":54.1801,"n":265,"o":54.19,"t":"2026-09-29T14:00:00Z","v":21175,"vw":54.217967},{"c":54.24,"h":54.26,"l":54.21,"n":370,"o":54.2399,"t":"2026-09-29T14:15:00Z","v":40570,"vw":54.241913},{"c":54.205,"h":54.255,"l":54.185,"n":444,"o":54.25,"t":"2026-09-29T14:30:00Z","v":108050,"vw":54.21599},{"c":54.11,"h":54.21,"l":54.11,"n":319,"o":54.21,"t":"2026-09-29T14:45:00Z","v":112829,"vw":54.165223},{"c":54.015,"h":54.11,"l":53.995,"n":436,"o":54.11,"t":"2026-09-29T15:00:00Z","v":113786,"vw":54.049581},{"c":53.94,"h":54.03,"l":53.91,"n":326,"o":54.02,"t":"2026-09-29T15:15:00Z","v":97830,"vw":53.955775},{"c":54.005,"h":54.035,"l":53.945,"n":261,"o":53.945,"t":"2026-09-29T15:30:00Z","v":86854,"vw":54.005827},{"c":53.97,"h":54.05,"l":53.935,"n":449,"o":53.995,"t":"2026-09-29T15:45:00Z","v":124975,"vw":53.982403},{"c":53.952,"h":54.0003,"l":53.95,"n":300,"o":53.975,"t":"2026-09-29T16:00:00Z","v":130275,"vw":53.973743},{"c":53.9701,"h":53.995,"l":53.945,"n":298,"o":53.96,"t":"2026-09-29T16:15:00Z","v":162607,"vw":53.96602},{"c":53.92,"h":53.98,"l":53.92,"n":242,"o":53.97,"t":"2026-09-29T16:30:00Z","v":139446,"vw":53.958539},{"c":53.8899,"h":53.925,"l":53.861,"n":390,"o":53.9199,"t":"2026-09-29T16:45:00Z","v":171422,"vw":53.895077},{"c":53.915,"h":53.915,"l":53.845,"n":217,"o":53.8801,"t":"2026-09-29T17:00:00Z","v":143276,"vw":53.884937},{"c":53.92,"h":53.92,"l":53.88,"n":225,"o":53.915,"t":"2026-09-29T17:15:00Z","v":102594,"vw":53.899343},{"c":53.935,"h":53.94,"l":53.9,"n":399,"o":53.9201,"t":"2026-09-29T17:30:00Z","v":372378,"vw":53.914154},{"c":53.885,"h":53.96,"l":53.87,"n":226,"o":53.94,"t":"2026-09-29T17:45:00Z","v":59146,"vw":53.909631},{"c":54.0297,"h":54.035,"l":53.895,"n":435,"o":53.895,"t":"2026-09-29T18:00:00Z","v":53664,"vw":53.97775},{"c":54.03,"h":54.075,"l":54.02,"n":181,"o":54.025,"t":"2026-09-29T18:15:00Z","v":26887,"vw":54.050225},{"c":54.0899,"h":54.13,"l":53.99,"n":431,"o":54.02,"t":"2026-09-29T18:30:00Z","v":59708,"vw":54.052294},{"c":54.095,"h":54.095,"l":54.045,"n":253,"o":54.085,"t":"2026-09-29T18:45:00Z","v":80944,"vw":54.073816},{"c":54.095,"h":54.125,"l":54.09,"n":273,"o":54.1,"t":"2026-09-29T19:00:00Z","v":81864,"vw":54.10805},{"c":54.1099,"h":54.125,"l":54.0797,"n":409,"o":54.095,"t":"2026-09-29T19:15:00Z","v":108390,"vw":54.104953},{"c":54.085,"h":54.125,"l":54.08,"n":350,"o":54.11,"t":"2026-09-29T19:30:00Z","v":95604,"vw":54.108585},{"c":54.13,"h":54.15,"l":54.07,"n":573,"o":54.085,"t":"2026-09-29T19:45:00Z","v":123769,"vw":54.096384},{"c":54.14,"h":54.14,"l":54.14,"n":9,"o":54.14,"t":"2026-09-29T20:00:00Z","v":2675,"vw":54.14},{"c":54.14,"h":54.14,"l":54.14,"n":1,"o":54.14,"t":"2026-09-29T20:15:00Z","v":100,"vw":54.14},{"c":54.14,"h":54.14,"l":54.14,"n":5,"o":54.14,"t":"2026-09-30T12:15:00Z","v":905,"vw":54.14},{"c":54.29,"h":54.29,"l":54.29,"n":2,"o":54.29,"t":"2026-09-30T13:15:00Z","v":400,"vw":54.29},{"c":54.12,"h":54.29,"l":54.12,"n":688,"o":54.29,"t":"2026-09-30T13:30:00Z","v":115618,"vw":54.188773},{"c":54.17,"h":54.17,"l":54.08,"n":663,"o":54.13,"t":"2026-09-30T13:45:00Z","v":113874,"vw":54.135201},{"c":54.28,"h":54.28,"l":54.15,"n":333,"o":54.18,"t":"2026-09-30T14:00:00Z","v":34078,"vw":54.222277},{"c":54.1651,"h":54.295,"l":54.16,"n":323,"o":54.27,"t":"2026-09-30T14:15:00Z","v":37747,"vw":54.238556},{"c":54.145,"h":54.205,"l":54.12,"n":420,"o":54.17,"t":"2026-09-30T14:30:00Z","v":78954,"vw":54.159623},{"c":54.11,"h":54.19,"l":54.11,"n":453,"o":54.15,"t":"2026-09-30T14:45:00Z","v":84131,"vw":54.165482},{"c":54.1057,"h":54.135,"l":54.065,"n":579,"o":54.105,"t":"2026-09-30T15:00:00Z","v":92120,"vw":54.105351},{"c":54.09,"h":54.13,"l":54.035,"n":370,"o":54.115,"t":"2026-09-30T15:15:00Z","v":111896,"vw":54.074054},{"c":53.97,"h":54.115,"l":53.965,"n":482,"o":54.1,"t":"2026-09-30T15:30:00Z","v":133720,"vw":54.047882},{"c":54.005,"h":54.055,"l":53.9661,"n":329,"o":53.975,"t":"2026-09-30T15:45:00Z","v":93896,"vw":54.006575},{"c":54.0262,"h":54.0399,"l":53.99,"n":314,"o":54,"t":"2026-09-30T16:00:00Z","v":101498,"vw":54.016477},{"c":53.995,"h":54.035,"l":53.985,"n":322,"o":54.025,"t":"2026-09-30T16:15:00Z","v":103587,"vw":54.011724},{"c":54.0112,"h":54.0199,"l":53.965,"n":398,"o":53.995,"t":"2026-09-30T16:30:00Z","v":130445,"vw":53.994818},{"c":53.9739,"h":54.005,"l":53.955,"n":352,"o":54.005,"t":"2026-09-30T16:45:00Z","v":109691,"vw":53.979991},{"c":53.9601,"h":53.985,"l":53.955,"n":127,"o":53.985,"t":"2026-09-30T17:00:00Z","v":54256,"vw":53.975908},{"c":53.935,"h":53.955,"l":53.885,"n":291,"o":53.955,"t":"2026-09-30T17:15:00Z","v":91641,"vw":53.921591},{"c":53.93,"h":53.9457,"l":53.9,"n":405,"o":53.93,"t":"2026-09-30T17:30:00Z","v":110310,"vw":53.922438},{"c":53.935,"h":53.9656,"l":53.91,"n":338,"o":53.9146,"t":"2026-09-30T17:45:00Z","v":145742,"vw":53.923394},{"c":53.89,"h":53.925,"l":53.885,"n":260,"o":53.925,"t":"2026-09-30T18:00:00Z","v":72293,"vw":53.902533},{"c":53.865,"h":53.8899,"l":53.83,"n":342,"o":53.885,"t":"2026-09-30T18:15:00Z","v":94529,"vw":53.86114},{"c":53.855,"h":53.87,"l":53.825,"n":262,"o":53.865,"t":"2026-09-30T18:30:00Z","v":83352,"vw":53.852995},{"c":53.845,"h":53.8557,"l":53.81,"n":201,"o":53.85,"t":"2026-09-30T18:45:00Z","v":45353,"vw":53.829584},{"c":53.855,"h":53.855,"l":53.815,"n":394,"o":53.845,"t":"2026-09-30T19:00:00Z","v":85916,"vw":53.837863},{"c":53.79,"h":53.845,"l":53.79,"n":327,"o":53.845,"t":"2026-09-30T19:15:00Z","v":98686,"vw":53.808685},{"c":53.7701,"h":53.81,"l":53.755,"n":419,"o":53.795,"t":"2026-09-30T19:30:00Z","v":104701,"vw":53.792957},{"c":53.75,"h":53.8,"l":53.72,"n":877,"o":53.77,"t":"2026-09-30T19:45:00Z","v":151793,"vw":53.761089},{"c":53.75,"h":53.75,"l":53.75,"n":9,"o":53.75,"t":"2026-09-30T20:00:00Z","v":7152,"vw":53.75},{"c":53.5,"h":53.51,"l":53.5,"n":82,"o":53.51,"t":"2026-10-01T13:15:00Z","v":2334,"vw":53.505141},{"c":53.3236,"h":53.54,"l":53.31,"n":516,"o":53.5,"t":"2026-10-01T13:30:00Z","v":108099,"vw":53.45347},{"c":53.34,"h":53.39,"l":53.315,"n":336,"o":53.3649,"t":"2026-10-01T13:45:00Z","v":55424,"vw":53.345488},{"c":53.21,"h":53.31,"l":53.17,"n":486,"o":53.31,"t":"2026-10-01T14:00:00Z","v":67285,"vw":53.220326},{"c":53.175,"h":53.25,"l":53.15,"n":372,"o":53.225,"t":"2026-10-01T14:15:00Z","v":35526,"vw":53.196911},{"c":53.23,"h":53.3,"l":53.155,"n":729,"o":53.17,"t":"2026-10-01T14:30:00Z","v":90408,"vw":53.247166},{"c":53.14,"h":53.2899,"l":53.11,"n":540,"o":53.25,"t":"2026-10-01T14:45:00Z","v":57642,"vw":53.177003},{"c":53.135,"h":53.14,"l":53.045,"n":640,"o":53.14,"t":"2026-10-01T15:00:00Z","v":69004,"vw":53.089695},{"c":53.125,"h":53.16,"l":53.105,"n":554,"o":53.1299,"t":"2026-10-01T15:15:00Z","v":70472,"vw":53.137702},{"c":53.04,"h":53.13,"l":52.985,"n":797,"o":53.11,"t":"2026-10-01T15:30:00Z","v":95055,"vw":53.048895},{"c":53.09,"h":53.1188,"l":52.985,"n":617,"o":53.04,"t":"2026-10-01T15:45:00Z","v":86283,"vw":53.062696},{"c":53.07,"h":53.13,"l":53.07,"n":532,"o":53.095,"t":"2026-10-01T16:00:00Z","v":52499,"vw":53.10267},{"c":53.11,"h":53.14,"l":53.06,"n":563,"o":53.07,"t":"2026-10-01T16:15:00Z","v":72025,"vw":53.10697},{"c":53.1099,"h":53.15,"l":53.075,"n":506,"o":53.11,"t":"2026-10-01T16:30:00Z","v":78804,"vw":53.113647},{"c":53.045,"h":53.13,"l":53.02,"n":480,"o":53.115,"t":"2026-10-01T16:45:00Z","v":53422,"vw":53.084561},{"c":53.13,"h":53.13,"l":53.03,"n":515,"o":53.04,"t":"2026-10-01T17:00:00Z","v":207570,"vw":53.049299},{"c":53.235,"h":53.275,"l":53.13,"n":228,"o":53.13,"t":"2026-10-01T17:15:00Z","v":457469,"vw":53.211843},{"c":53.275,"h":53.335,"l":53.235,"n":461,"o":53.235,"t":"2026-10-01T17:30:00Z","v":44893,"vw":53.270871},{"c":53.19,"h":53.285,"l":53.165,"n":672,"o":53.275,"t":"2026-10-01T17:45:00Z","v":397622,"vw":53.229755},{"c":53.145,"h":53.205,"l":53.095,"n":483,"o":53.19,"t":"2026-10-01T18:00:00Z","v":69546,"vw":53.146036},{"c":53.18,"h":53.22,"l":53.135,"n":472,"o":53.165,"t":"2026-10-01T18:15:00Z","v":46554,"vw":53.174743},{"c":53.205,"h":53.255,"l":53.15,"n":326,"o":53.19,"t":"2026-10-01T18:30:00Z","v":50550,"vw":53.206112},{"c":53.245,"h":53.245,"l":53.2,"n":226,"o":53.215,"t":"2026-10-01T18:45:00Z","v":44784,"vw":53.217317},{"c":53.225,"h":53.245,"l":53.205,"n":271,"o":53.245,"t":"2026-10-01T19:00:00Z","v":68858,"vw":53.22404},{"c":53.235,"h":53.2499,"l":53.2001,"n":252,"o":53.23,"t":"2026-10-01T19:15:00Z","v":65671,"vw":53.230214},{"c":53.2599,"h":53.2799,"l":53.245,"n":348,"o":53.245,"t":"2026-10-01T19:30:00Z","v":60485,"vw":53.261793},{"c":53.31,"h":53.3499,"l":53.255,"n":525,"o":53.255,"t":"2026-10-01T19:45:00Z","v":74772,"vw":53.299092},{"c":53.33,"h":53.33,"l":53.33,"n":12,"o":53.33,"t":"2026-10-01T20:00:00Z","v":3962,"vw":53.33},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-10-01T22:45:00Z","v":200,"vw":53.75},{"c":53.75,"h":53.9,"l":53.5,"n":28,"o":53.9,"t":"2026-10-02T09:30:00Z","v":4906,"vw":53.704082},{"c":53.6,"h":53.91,"l":53.5,"n":55,"o":53.91,"t":"2026-10-02T09:45:00Z","v":5849,"vw":53.659753},{"c":53.7,"h":53.705,"l":53.56,"n":278,"o":53.62,"t":"2026-10-02T13:30:00Z","v":56088,"vw":53.613221},{"c":53.8058,"h":53.815,"l":53.675,"n":682,"o":53.725,"t":"2026-10-02T13:45:00Z","v":84157,"vw":53.758644},{"c":53.82,"h":53.905,"l":53.74,"n":630,"o":53.77,"t":"2026-10-02T14:00:00Z","v":87344,"vw":53.84895},{"c":53.855,"h":53.88,"l":53.805,"n":445,"o":53.835,"t":"2026-10-02T14:15:00Z","v":37417,"vw":53.840866},{"c":53.885,"h":53.915,"l":53.83,"n":551,"o":53.85,"t":"2026-10-02T14:30:00Z","v":133095,"vw":53.867957},{"c":53.81,"h":53.9199,"l":53.81,"n":580,"o":53.885,"t":"2026-10-02T14:45:00Z","v":130749,"vw":53.853771},{"c":53.65,"h":53.8399,"l":53.63,"n":483,"o":53.825,"t":"2026-10-02T15:00:00Z","v":90806,"vw":53.736831},{"c":53.595,"h":53.67,"l":53.49,"n":576,"o":53.65,"t":"2026-10-02T15:15:00Z","v":110414,"vw":53.580045},{"c":53.6401,"h":53.665,"l":53.555,"n":491,"o":53.585,"t":"2026-10-02T15:30:00Z","v":86952,"vw":53.628265},{"c":53.655,"h":53.67,"l":53.625,"n":426,"o":53.65,"t":"2026-10-02T15:45:00Z","v":61815,"vw":53.649855},{"c":53.675,"h":53.6899,"l":53.63,"n":510,"o":53.665,"t":"2026-10-02T16:00:00Z","v":112189,"vw":53.670166},{"c":53.615,"h":53.695,"l":53.615,"n":396,"o":53.67,"t":"2026-10-02T16:15:00Z","v":75577,"vw":53.666157},{"c":53.615,"h":53.6557,"l":53.58,"n":336,"o":53.62,"t":"2026-10-02T16:30:00Z","v":75194,"vw":53.617111},{"c":53.65,"h":53.6699,"l":53.6142,"n":366,"o":53.615,"t":"2026-10-02T16:45:00Z","v":85327,"vw":53.641766},{"c":53.685,"h":53.71,"l":53.66,"n":303,"o":53.66,"t":"2026-10-02T17:00:00Z","v":54433,"vw":53.679034},{"c":53.59,"h":53.705,"l":53.585,"n":360,"o":53.67,"t":"2026-10-02T17:15:00Z","v":164365,"vw":53.618898},{"c":53.66,"h":53.665,"l":53.6,"n":406,"o":53.6,"t":"2026-10-02T17:30:00Z","v":200742,"vw":53.65411},{"c":53.685,"h":53.7,"l":53.6341,"n":522,"o":53.67,"t":"2026-10-02T17:45:00Z","v":138734,"vw":53.675408},{"c":53.7001,"h":53.705,"l":53.675,"n":260,"o":53.6899,"t":"2026-10-02T18:00:00Z","v":78096,"vw":53.691105},{"c":53.675,"h":53.705,"l":53.645,"n":332,"o":53.705,"t":"2026-10-02T18:15:00Z","v":63317,"vw":53.670829},{"c":53.705,"h":53.715,"l":53.665,"n":324,"o":53.6799,"t":"2026-10-02T18:30:00Z","v":63712,"vw":53.684116},{"c":53.705,"h":53.72,"l":53.695,"n":243,"o":53.71,"t":"2026-10-02T18:45:00Z","v":51236,"vw":53.706466},{"c":53.75,"h":53.75,"l":53.71,"n":316,"o":53.715,"t":"2026-10-02T19:00:00Z","v":63664,"vw":53.724416},{"c":53.785,"h":53.81,"l":53.735,"n":355,"o":53.755,"t":"2026-10-02T19:15:00Z","v":79591,"vw":53.77031},{"c":53.815,"h":53.825,"l":53.785,"n":474,"o":53.79,"t":"2026-10-02T19:30:00Z","v":83274,"vw":53.805404},{"c":53.82,"h":53.835,"l":53.795,"n":662,"o":53.815,"t":"2026-10-02T19:45:00Z","v":104283,"vw":53.813161},{"c":53.84,"h":53.84,"l":53.84,"n":8,"o":53.84,"t":"2026-10-02T20:00:00Z","v":521,"vw":53.84},{"c":53.505,"h":53.71,"l":53.5,"n":618,"o":53.695,"t":"2026-10-05T13:30:00Z","v":83007,"vw":53.621825},{"c":53.55,"h":53.555,"l":53.45,"n":470,"o":53.5,"t":"2026-10-05T13:45:00Z","v":39431,"vw":53.50386},{"c":53.71,"h":53.725,"l":53.53,"n":417,"o":53.56,"t":"2026-10-05T14:00:00Z","v":37804,"vw":53.619644},{"c":53.695,"h":53.755,"l":53.685,"n":295,"o":53.7,"t":"2026-10-05T14:15:00Z","v":28541,"vw":53.719329},{"c":53.73,"h":53.7351,"l":53.675,"n":351,"o":53.6983,"t":"2026-10-05T14:30:00Z","v":37885,"vw":53.700892},{"c":53.8,"h":53.8,"l":53.72,"n":348,"o":53.735,"t":"2026-10-05T14:45:00Z","v":35600,"vw":53.761433},{"c":53.715,"h":53.81,"l":53.71,"n":342,"o":53.81,"t":"2026-10-05T15:00:00Z","v":33995,"vw":53.767751},{"c":53.74,"h":53.745,"l":53.68,"n":419,"o":53.715,"t":"2026-10-05T15:15:00Z","v":40117,"vw":53.713383},{"c":53.7901,"h":53.81,"l":53.72,"n":331,"o":53.749,"t":"2026-10-05T15:30:00Z","v":43053,"vw":53.756934},{"c":53.795,"h":53.8,"l":53.765,"n":342,"o":53.785,"t":"2026-10-05T15:45:00Z","v":70549,"vw":53.785199},{"c":53.805,"h":53.805,"l":53.76,"n":266,"o":53.785,"t":"2026-10-05T16:00:00Z","v":45156,"vw":53.781726},{"c":53.81,"h":53.825,"l":53.785,"n":243,"o":53.79,"t":"2026-10-05T16:15:00Z","v":65650,"vw":53.80256},{"c":53.845,"h":53.8451,"l":53.805,"n":294,"o":53.805,"t":"2026-10-05T16:30:00Z","v":64668,"vw":53.82624},{"c":53.8062,"h":53.845,"l":53.8062,"n":221,"o":53.84,"t":"2026-10-05T16:45:00Z","v":55472,"vw":53.830866},{"c":53.805,"h":53.8101,"l":53.7901,"n":170,"o":53.805,"t":"2026-10-05T17:00:00Z","v":59012,"vw":53.800456},{"c":53.815,"h":53.825,"l":53.8,"n":250,"o":53.805,"t":"2026-10-05T17:15:00Z","v":54092,"vw":53.815152},{"c":53.835,"h":53.835,"l":53.795,"n":420,"o":53.815,"t":"2026-10-05T17:30:00Z","v":252557,"vw":53.81486},{"c":53.875,"h":53.88,"l":53.835,"n":352,"o":53.84,"t":"2026-10-05T17:45:00Z","v":76109,"vw":53.855171},{"c":53.885,"h":53.9151,"l":53.88,"n":249,"o":53.9,"t":"2026-10-05T18:00:00Z","v":92511,"vw":53.897263},{"c":53.905,"h":53.925,"l":53.88,"n":258,"o":53.885,"t":"2026-10-05T18:15:00Z","v":84036,"vw":53.893165},{"c":53.8761,"h":53.915,"l":53.875,"n":214,"o":53.905,"t":"2026-10-05T18:30:00Z","v":62291,"vw":53.895407},{"c":53.905,"h":53.905,"l":53.86,"n":259,"o":53.865,"t":"2026-10-05T18:45:00Z","v":68800,"vw":53.874119},{"c":53.94,"h":53.95,"l":53.895,"n":278,"o":53.905,"t":"2026-10-05T19:00:00Z","v":42473,"vw":53.91991},{"c":53.945,"h":53.96,"l":53.93,"n":276,"o":53.93,"t":"2026-10-05T19:15:00Z","v":52574,"vw":53.943915},{"c":53.94,"h":53.95,"l":53.925,"n":397,"o":53.94,"t":"2026-10-05T19:30:00Z","v":109123,"vw":53.93891},{"c":53.89,"h":53.94,"l":53.855,"n":511,"o":53.935,"t":"2026-10-05T19:45:00Z","v":71541,"vw":53.890817},{"c":53.9,"h":53.9,"l":53.9,"n":5,"o":53.9,"t":"2026-10-05T20:00:00Z","v":2810,"vw":53.9},{"c":53.5686,"h":53.5686,"l":53.5686,"n":1,"o":53.5686,"t":"2026-10-05T21:30:00Z","v":450,"vw":53.5686},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-05T23:30:00Z","v":240,"vw":54},{"c":54.203,"h":54.203,"l":54.203,"n":1,"o":54.203,"t":"2026-10-06T11:00:00Z","v":490,"vw":54.203},{"c":54.11,"h":54.16,"l":54.05,"n":44,"o":54.05,"t":"2026-10-06T12:00:00Z","v":3493,"vw":54.096345},{"c":54.015,"h":54.1056,"l":54,"n":359,"o":54.05,"t":"2026-10-06T13:30:00Z","v":42493,"vw":54.047075},{"c":54.005,"h":54.03,"l":53.975,"n":274,"o":54.01,"t":"2026-10-06T13:45:00Z","v":30340,"vw":54.006243},{"c":54.045,"h":54.085,"l":54,"n":346,"o":54,"t":"2026-10-06T14:00:00Z","v":44586,"vw":54.054885},{"c":53.97,"h":54.065,"l":53.95,"n":251,"o":54.065,"t":"2026-10-06T14:15:00Z","v":48266,"vw":53.986902},{"c":54.0199,"h":54.0378,"l":53.96,"n":313,"o":53.97,"t":"2026-10-06T14:30:00Z","v":36218,"vw":54.017164},{"c":54.09,"h":54.095,"l":54.015,"n":335,"o":54.015,"t":"2026-10-06T14:45:00Z","v":51675,"vw":54.06144},{"c":54.14,"h":54.14,"l":54.085,"n":245,"o":54.0999,"t":"2026-10-06T15:00:00Z","v":59203,"vw":54.101842},{"c":54.13,"h":54.145,"l":54.115,"n":239,"o":54.13,"t":"2026-10-06T15:15:00Z","v":42934,"vw":54.12809},{"c":54.15,"h":54.16,"l":54.124,"n":263,"o":54.13,"t":"2026-10-06T15:30:00Z","v":43555,"vw":54.137736},{"c":54.145,"h":54.17,"l":54.1405,"n":143,"o":54.15,"t":"2026-10-06T15:45:00Z","v":56009,"vw":54.154609},{"c":54.1099,"h":54.15,"l":54.09,"n":434,"o":54.15,"t":"2026-10-06T16:00:00Z","v":115403,"vw":54.129724},{"c":54.07,"h":54.115,"l":54.065,"n":218,"o":54.0919,"t":"2026-10-06T16:15:00Z","v":76873,"vw":54.093057},{"c":54.06,"h":54.09,"l":54.0401,"n":250,"o":54.065,"t":"2026-10-06T16:30:00Z","v":60269,"vw":54.068208},{"c":54.035,"h":54.065,"l":54.02,"n":206,"o":54.06,"t":"2026-10-06T16:45:00Z","v":100472,"vw":54.033026},{"c":54.0241,"h":54.0557,"l":54.015,"n":275,"o":54.035,"t":"2026-10-06T17:00:00Z","v":90392,"vw":54.032065},{"c":54.05,"h":54.055,"l":54.0001,"n":330,"o":54.0201,"t":"2026-10-06T17:15:00Z","v":109959,"vw":54.020253},{"c":54.0599,"h":54.065,"l":54.02,"n":303,"o":54.025,"t":"2026-10-06T17:30:00Z","v":72516,"vw":54.047602},{"c":54.065,"h":54.08,"l":54.045,"n":359,"o":54.055,"t":"2026-10-06T17:45:00Z","v":209303,"vw":54.057551},{"c":54.0701,"h":54.08,"l":54.055,"n":227,"o":54.065,"t":"2026-10-06T18:00:00Z","v":107638,"vw":54.066539},{"c":54.025,"h":54.075,"l":54.02,"n":217,"o":54.075,"t":"2026-10-06T18:15:00Z","v":71702,"vw":54.041173},{"c":54.025,"h":54.03,"l":54.01,"n":206,"o":54.025,"t":"2026-10-06T18:30:00Z","v":48395,"vw":54.020584},{"c":54.0399,"h":54.05,"l":54.015,"n":232,"o":54.025,"t":"2026-10-06T18:45:00Z","v":73919,"vw":54.024953},{"c":54.0376,"h":54.06,"l":54.01,"n":301,"o":54.0397,"t":"2026-10-06T19:00:00Z","v":57875,"vw":54.035683},{"c":53.99,"h":54.04,"l":53.985,"n":349,"o":54.03,"t":"2026-10-06T19:15:00Z","v":86747,"vw":54.008125},{"c":53.9501,"h":53.99,"l":53.945,"n":287,"o":53.985,"t":"2026-10-06T19:30:00Z","v":78488,"vw":53.967194},{"c":53.945,"h":53.97,"l":53.9329,"n":449,"o":53.955,"t":"2026-10-06T19:45:00Z","v":88668,"vw":53.946311},{"c":53.95,"h":53.95,"l":53.95,"n":8,"o":53.95,"t":"2026-10-06T20:00:00Z","v":1123,"vw":53.95},{"c":53.956,"h":53.956,"l":53.956,"n":1,"o":53.956,"t":"2026-10-06T20:15:00Z","v":102,"vw":53.956},{"c":53.8,"h":54.4,"l":53.39,"n":318,"o":54.4,"t":"2026-10-07T08:00:00Z","v":11840,"vw":53.818392},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-07T10:15:00Z","v":100,"vw":53.7},{"c":53.95,"h":53.95,"l":53.95,"n":8,"o":53.95,"t":"2026-10-07T11:00:00Z","v":699,"vw":53.95},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-10-07T11:45:00Z","v":1000,"vw":53.6},{"c":53.56,"h":53.7,"l":53.56,"n":25,"o":53.69,"t":"2026-10-07T12:00:00Z","v":1761,"vw":53.649384},{"c":53.29,"h":53.45,"l":53.255,"n":668,"o":53.45,"t":"2026-10-07T13:30:00Z","v":103085,"vw":53.335309},{"c":53.315,"h":53.32,"l":53.25,"n":360,"o":53.28,"t":"2026-10-07T13:45:00Z","v":39478,"vw":53.281782},{"c":53.265,"h":53.325,"l":53.245,"n":391,"o":53.305,"t":"2026-10-07T14:00:00Z","v":36251,"vw":53.271494},{"c":53.345,"h":53.375,"l":53.2601,"n":404,"o":53.2601,"t":"2026-10-07T14:15:00Z","v":42589,"vw":53.325076},{"c":53.32,"h":53.375,"l":53.32,"n":328,"o":53.34,"t":"2026-10-07T14:30:00Z","v":56255,"vw":53.347087},{"c":53.41,"h":53.41,"l":53.32,"n":283,"o":53.32,"t":"2026-10-07T14:45:00Z","v":37318,"vw":53.348425},{"c":53.4176,"h":53.46,"l":53.34,"n":387,"o":53.41,"t":"2026-10-07T15:00:00Z","v":53264,"vw":53.384671},{"c":53.345,"h":53.405,"l":53.31,"n":253,"o":53.4043,"t":"2026-10-07T15:15:00Z","v":31983,"vw":53.350355},{"c":53.4001,"h":53.435,"l":53.36,"n":196,"o":53.36,"t":"2026-10-07T15:30:00Z","v":47622,"vw":53.406873},{"c":53.4099,"h":53.415,"l":53.3799,"n":219,"o":53.405,"t":"2026-10-07T15:45:00Z","v":54152,"vw":53.4035},{"c":53.445,"h":53.4699,"l":53.39,"n":274,"o":53.4,"t":"2026-10-07T16:00:00Z","v":84684,"vw":53.445233},{"c":53.445,"h":53.46,"l":53.4401,"n":217,"o":53.455,"t":"2026-10-07T16:15:00Z","v":134143,"vw":53.449069},{"c":53.3899,"h":53.44,"l":53.37,"n":322,"o":53.44,"t":"2026-10-07T16:30:00Z","v":127610,"vw":53.404002},{"c":53.41,"h":53.425,"l":53.38,"n":314,"o":53.395,"t":"2026-10-07T16:45:00Z","v":143145,"vw":53.396529},{"c":53.495,"h":53.51,"l":53.39,"n":537,"o":53.4,"t":"2026-10-07T17:00:00Z","v":120343,"vw":53.477262},{"c":53.465,"h":53.5201,"l":53.46,"n":318,"o":53.495,"t":"2026-10-07T17:15:00Z","v":130952,"vw":53.490344},{"c":53.4599,"h":53.485,"l":53.45,"n":258,"o":53.465,"t":"2026-10-07T17:30:00Z","v":73086,"vw":53.470123},{"c":53.4699,"h":53.475,"l":53.4301,"n":372,"o":53.46,"t":"2026-10-07T17:45:00Z","v":168799,"vw":53.444969},{"c":53.46,"h":53.52,"l":53.45,"n":341,"o":53.47,"t":"2026-10-07T18:00:00Z","v":53795,"vw":53.470161},{"c":53.465,"h":53.47,"l":53.445,"n":217,"o":53.46,"t":"2026-10-07T18:15:00Z","v":50103,"vw":53.458633},{"c":53.465,"h":53.48,"l":53.44,"n":202,"o":53.46,"t":"2026-10-07T18:30:00Z","v":21250,"vw":53.459851},{"c":53.47,"h":53.49,"l":53.465,"n":129,"o":53.465,"t":"2026-10-07T18:45:00Z","v":30551,"vw":53.481591},{"c":53.445,"h":53.49,"l":53.43,"n":287,"o":53.475,"t":"2026-10-07T19:00:00Z","v":66732,"vw":53.466296},{"c":53.445,"h":53.46,"l":53.4241,"n":258,"o":53.4499,"t":"2026-10-07T19:15:00Z","v":39799,"vw":53.447189},{"c":53.435,"h":53.45,"l":53.425,"n":327,"o":53.4459,"t":"2026-10-07T19:30:00Z","v":51229,"vw":53.44311},{"c":53.43,"h":53.445,"l":53.4,"n":669,"o":53.435,"t":"2026-10-07T19:45:00Z","v":80259,"vw":53.42343},{"c":53.42,"h":53.42,"l":53.42,"n":7,"o":53.42,"t":"2026-10-07T20:00:00Z","v":15334,"vw":53.42},{"c":53.57,"h":53.57,"l":53.57,"n":1,"o":53.57,"t":"2026-10-07T20:15:00Z","v":222,"vw":53.57},{"c":53.25,"h":53.25,"l":53,"n":62,"o":53.2,"t":"2026-10-08T12:00:00Z","v":9306,"vw":53.216106},{"c":53.2,"h":53.2,"l":53,"n":3,"o":53,"t":"2026-10-08T12:15:00Z","v":396,"vw":53.099747},{"c":53.25,"h":53.3,"l":53.21,"n":550,"o":53.23,"t":"2026-10-08T13:30:00Z","v":113390,"vw":53.235019},{"c":53.265,"h":53.33,"l":53.23,"n":348,"o":53.26,"t":"2026-10-08T13:45:00Z","v":33013,"vw":53.280089},{"c":53.26,"h":53.3,"l":53.25,"n":338,"o":53.2585,"t":"2026-10-08T14:00:00Z","v":42570,"vw":53.274048},{"c":53.33,"h":53.33,"l":53.26,"n":357,"o":53.265,"t":"2026-10-08T14:15:00Z","v":37069,"vw":53.28097},{"c":53.285,"h":53.37,"l":53.265,"n":293,"o":53.33,"t":"2026-10-08T14:30:00Z","v":31171,"vw":53.314484},{"c":53.195,"h":53.29,"l":53.195,"n":276,"o":53.29,"t":"2026-10-08T14:45:00Z","v":35899,"vw":53.234563},{"c":53.11,"h":53.1915,"l":53.11,"n":272,"o":53.1915,"t":"2026-10-08T15:00:00Z","v":42408,"vw":53.148484},{"c":53.08,"h":53.13,"l":53.06,"n":298,"o":53.105,"t":"2026-10-08T15:15:00Z","v":38597,"vw":53.085781},{"c":53.045,"h":53.075,"l":53.02,"n":255,"o":53.07,"t":"2026-10-08T15:30:00Z","v":45522,"vw":53.042238},{"c":53.03,"h":53.065,"l":53.01,"n":365,"o":53.065,"t":"2026-10-08T15:45:00Z","v":85654,"vw":53.034117},{"c":53.065,"h":53.075,"l":53.0101,"n":328,"o":53.0301,"t":"2026-10-08T16:00:00Z","v":72406,"vw":53.040477},{"c":53.16,"h":53.32,"l":53.065,"n":587,"o":53.075,"t":"2026-10-08T16:15:00Z","v":68601,"vw":53.160965},{"c":53.165,"h":53.195,"l":53.105,"n":398,"o":53.16,"t":"2026-10-08T16:30:00Z","v":99988,"vw":53.157179},{"c":53.1494,"h":53.18,"l":53.1,"n":478,"o":53.16,"t":"2026-10-08T16:45:00Z","v":39612,"vw":53.138477},{"c":53.285,"h":53.285,"l":53.11,"n":457,"o":53.13,"t":"2026-10-08T17:00:00Z","v":43367,"vw":53.176968},{"c":53.27,"h":53.31,"l":53.2299,"n":468,"o":53.275,"t":"2026-10-08T17:15:00Z","v":90623,"vw":53.269932},{"c":53.355,"h":53.355,"l":53.265,"n":551,"o":53.265,"t":"2026-10-08T17:30:00Z","v":260735,"vw":53.312278},{"c":53.325,"h":53.355,"l":53.27,"n":402,"o":53.35,"t":"2026-10-08T17:45:00Z","v":106569,"vw":53.307241},{"c":53.3,"h":53.325,"l":53.2601,"n":383,"o":53.32,"t":"2026-10-08T18:00:00Z","v":158339,"vw":53.291923},{"c":53.285,"h":53.325,"l":53.2701,"n":339,"o":53.295,"t":"2026-10-08T18:15:00Z","v":135308,"vw":53.294958},{"c":53.27,"h":53.28,"l":53.245,"n":446,"o":53.28,"t":"2026-10-08T18:30:00Z","v":152167,"vw":53.25951},{"c":53.295,"h":53.31,"l":53.26,"n":264,"o":53.275,"t":"2026-10-08T18:45:00Z","v":80356,"vw":53.29257},{"c":53.3401,"h":53.355,"l":53.285,"n":414,"o":53.2899,"t":"2026-10-08T19:00:00Z","v":115937,"vw":53.32758},{"c":53.325,"h":53.38,"l":53.3199,"n":380,"o":53.345,"t":"2026-10-08T19:15:00Z","v":131796,"vw":53.347059},{"c":53.315,"h":53.335,"l":53.3,"n":723,"o":53.33,"t":"2026-10-08T19:30:00Z","v":220282,"vw":53.319084},{"c":53.35,"h":53.375,"l":53.315,"n":469,"o":53.315,"t":"2026-10-08T19:45:00Z","v":138704,"vw":53.339143},{"c":53.37,"h":53.37,"l":53.37,"n":9,"o":53.37,"t":"2026-10-08T20:00:00Z","v":4117,"vw":53.37},{"c":53.68,"h":53.81,"l":53.36,"n":45,"o":53.81,"t":"2026-10-09T08:15:00Z","v":3874,"vw":53.703667},{"c":53.34,"h":53.34,"l":53.34,"n":2,"o":53.34,"t":"2026-10-09T11:00:00Z","v":126,"vw":53.34},{"c":53.47,"h":53.545,"l":53.4378,"n":399,"o":53.47,"t":"2026-10-09T13:30:00Z","v":83416,"vw":53.48985},{"c":53.55,"h":53.56,"l":53.4739,"n":236,"o":53.48,"t":"2026-10-09T13:45:00Z","v":25789,"vw":53.515292},{"c":53.515,"h":53.55,"l":53.48,"n":216,"o":53.55,"t":"2026-10-09T14:00:00Z","v":24833,"vw":53.504482},{"c":53.49,"h":53.525,"l":53.47,"n":257,"o":53.505,"t":"2026-10-09T14:15:00Z","v":34222,"vw":53.503044},{"c":53.485,"h":53.515,"l":53.47,"n":241,"o":53.49,"t":"2026-10-09T14:30:00Z","v":26255,"vw":53.490586},{"c":53.47,"h":53.505,"l":53.465,"n":225,"o":53.49,"t":"2026-10-09T14:45:00Z","v":27466,"vw":53.481076},{"c":53.51,"h":53.52,"l":53.46,"n":302,"o":53.475,"t":"2026-10-09T15:00:00Z","v":43138,"vw":53.497305},{"c":53.495,"h":53.5361,"l":53.4801,"n":269,"o":53.515,"t":"2026-10-09T15:15:00Z","v":32934,"vw":53.521807},{"c":53.475,"h":53.505,"l":53.475,"n":380,"o":53.495,"t":"2026-10-09T15:30:00Z","v":97139,"vw":53.493279},{"c":53.505,"h":53.51,"l":53.4699,"n":198,"o":53.475,"t":"2026-10-09T15:45:00Z","v":100451,"vw":53.493691},{"c":53.5,"h":53.505,"l":53.475,"n":308,"o":53.5,"t":"2026-10-09T16:00:00Z","v":145953,"vw":53.489724},{"c":53.4999,"h":53.505,"l":53.47,"n":214,"o":53.495,"t":"2026-10-09T16:15:00Z","v":127435,"vw":53.486697},{"c":53.505,"h":53.515,"l":53.49,"n":236,"o":53.495,"t":"2026-10-09T16:30:00Z","v":106012,"vw":53.504054},{"c":53.4801,"h":53.5259,"l":53.4801,"n":237,"o":53.51,"t":"2026-10-09T16:45:00Z","v":93670,"vw":53.499872},{"c":53.4799,"h":53.505,"l":53.47,"n":248,"o":53.485,"t":"2026-10-09T17:00:00Z","v":149888,"vw":53.487107},{"c":53.49,"h":53.5099,"l":53.475,"n":199,"o":53.48,"t":"2026-10-09T17:15:00Z","v":98864,"vw":53.495558},{"c":53.51,"h":53.515,"l":53.485,"n":333,"o":53.485,"t":"2026-10-09T17:30:00Z","v":120171,"vw":53.500234},{"c":53.545,"h":53.545,"l":53.5,"n":308,"o":53.515,"t":"2026-10-09T17:45:00Z","v":194208,"vw":53.518183},{"c":53.555,"h":53.57,"l":53.535,"n":258,"o":53.545,"t":"2026-10-09T18:00:00Z","v":95287,"vw":53.552663},{"c":53.555,"h":53.565,"l":53.54,"n":175,"o":53.56,"t":"2026-10-09T18:15:00Z","v":92108,"vw":53.551814},{"c":53.545,"h":53.5551,"l":53.535,"n":189,"o":53.555,"t":"2026-10-09T18:30:00Z","v":56668,"vw":53.541506},{"c":53.585,"h":53.615,"l":53.54,"n":368,"o":53.54,"t":"2026-10-09T18:45:00Z","v":130943,"vw":53.568345},{"c":53.595,"h":53.61,"l":53.5801,"n":184,"o":53.585,"t":"2026-10-09T19:00:00Z","v":107929,"vw":53.59668},{"c":53.5801,"h":53.6059,"l":53.58,"n":153,"o":53.595,"t":"2026-10-09T19:15:00Z","v":53521,"vw":53.590842},{"c":53.585,"h":53.605,"l":53.58,"n":323,"o":53.58,"t":"2026-10-09T19:30:00Z","v":104556,"vw":53.590557},{"c":53.6,"h":53.61,"l":53.565,"n":624,"o":53.59,"t":"2026-10-09T19:45:00Z","v":135199,"vw":53.587351},{"c":53.61,"h":53.61,"l":53.61,"n":9,"o":53.61,"t":"2026-10-09T20:00:00Z","v":1591,"vw":53.61},{"c":54.06,"h":54.06,"l":53.8,"n":5,"o":53.8,"t":"2026-10-12T08:30:00Z","v":1001,"vw":53.93624},{"c":53.68,"h":53.93,"l":53.61,"n":75,"o":53.91,"t":"2026-10-12T08:45:00Z","v":10490,"vw":53.814005},{"c":53.56,"h":53.63,"l":53.56,"n":9,"o":53.63,"t":"2026-10-12T10:15:00Z","v":2452,"vw":53.615416},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-12T10:45:00Z","v":100,"vw":53.7},{"c":53.65,"h":53.65,"l":53.65,"n":1,"o":53.65,"t":"2026-10-12T12:45:00Z","v":100,"vw":53.65},{"c":53.52,"h":53.55,"l":53.47,"n":318,"o":53.47,"t":"2026-10-12T13:30:00Z","v":64029,"vw":53.491042},{"c":53.545,"h":53.56,"l":53.5076,"n":176,"o":53.525,"t":"2026-10-12T13:45:00Z","v":22279,"vw":53.532648},{"c":53.5,"h":53.55,"l":53.4801,"n":278,"o":53.55,"t":"2026-10-12T14:00:00Z","v":44325,"vw":53.50784},{"c":53.46,"h":53.515,"l":53.46,"n":177,"o":53.5,"t":"2026-10-12T14:15:00Z","v":26061,"vw":53.487677},{"c":53.45,"h":53.4701,"l":53.425,"n":202,"o":53.465,"t":"2026-10-12T14:30:00Z","v":32002,"vw":53.459172},{"c":53.4399,"h":53.45,"l":53.4,"n":124,"o":53.43,"t":"2026-10-12T14:45:00Z","v":11495,"vw":53.424876},{"c":53.445,"h":53.45,"l":53.42,"n":151,"o":53.45,"t":"2026-10-12T15:00:00Z","v":17702,"vw":53.433881},{"c":53.45,"h":53.46,"l":53.425,"n":156,"o":53.45,"t":"2026-10-12T15:15:00Z","v":14549,"vw":53.445385},{"c":53.495,"h":53.51,"l":53.445,"n":207,"o":53.455,"t":"2026-10-12T15:30:00Z","v":51701,"vw":53.492839},{"c":53.475,"h":53.51,"l":53.455,"n":317,"o":53.49,"t":"2026-10-12T15:45:00Z","v":108839,"vw":53.483878},{"c":53.465,"h":53.5099,"l":53.464,"n":171,"o":53.475,"t":"2026-10-12T16:00:00Z","v":78059,"vw":53.484719},{"c":53.44,"h":53.475,"l":53.44,"n":240,"o":53.4601,"t":"2026-10-12T16:15:00Z","v":109179,"vw":53.456281},{"c":53.435,"h":53.455,"l":53.425,"n":214,"o":53.435,"t":"2026-10-12T16:30:00Z","v":96178,"vw":53.442152},{"c":53.435,"h":53.4401,"l":53.42,"n":202,"o":53.435,"t":"2026-10-12T16:45:00Z","v":123473,"vw":53.432942},{"c":53.465,"h":53.4701,"l":53.4301,"n":141,"o":53.4399,"t":"2026-10-12T17:00:00Z","v":75059,"vw":53.450777},{"c":53.4499,"h":53.465,"l":53.44,"n":124,"o":53.4601,"t":"2026-10-12T17:15:00Z","v":82768,"vw":53.454652},{"c":53.4501,"h":53.465,"l":53.4327,"n":161,"o":53.445,"t":"2026-10-12T17:30:00Z","v":73117,"vw":53.449099},{"c":53.4499,"h":53.455,"l":53.44,"n":205,"o":53.45,"t":"2026-10-12T17:45:00Z","v":53089,"vw":53.448032},{"c":53.445,"h":53.46,"l":53.44,"n":208,"o":53.4499,"t":"2026-10-12T18:00:00Z","v":94040,"vw":53.448899},{"c":53.4235,"h":53.445,"l":53.42,"n":146,"o":53.445,"t":"2026-10-12T18:15:00Z","v":76975,"vw":53.431383},{"c":53.415,"h":53.43,"l":53.4001,"n":136,"o":53.425,"t":"2026-10-12T18:30:00Z","v":59074,"vw":53.414989},{"c":53.395,"h":53.415,"l":53.375,"n":221,"o":53.415,"t":"2026-10-12T18:45:00Z","v":66218,"vw":53.394871},{"c":53.4,"h":53.41,"l":53.38,"n":235,"o":53.395,"t":"2026-10-12T19:00:00Z","v":98871,"vw":53.397327},{"c":53.41,"h":53.42,"l":53.39,"n":191,"o":53.395,"t":"2026-10-12T19:15:00Z","v":72413,"vw":53.401337},{"c":53.4059,"h":53.435,"l":53.4001,"n":257,"o":53.41,"t":"2026-10-12T19:30:00Z","v":73363,"vw":53.41525},{"c":53.405,"h":53.425,"l":53.4,"n":447,"o":53.405,"t":"2026-10-12T19:45:00Z","v":113691,"vw":53.410127},{"c":53.47,"h":53.47,"l":53.42,"n":25,"o":53.42,"t":"2026-10-12T20:00:00Z","v":5333,"vw":53.425218},{"c":53.42,"h":53.46,"l":53.42,"n":19,"o":53.46,"t":"2026-10-12T21:15:00Z","v":2426,"vw":53.428624},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-10-12T22:15:00Z","v":100,"vw":53.4},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-12T22:30:00Z","v":300,"vw":53.5},{"c":53.6041,"h":53.6041,"l":53.6041,"n":1,"o":53.6041,"t":"2026-10-12T22:45:00Z","v":100,"vw":53.6041},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-12T23:15:00Z","v":177,"vw":53.5},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-13T12:00:00Z","v":100,"vw":53.5},{"c":53.7301,"h":53.755,"l":53.64,"n":405,"o":53.69,"t":"2026-10-13T13:30:00Z","v":72743,"vw":53.710449},{"c":53.58,"h":53.735,"l":53.58,"n":156,"o":53.735,"t":"2026-10-13T13:45:00Z","v":20610,"vw":53.639957},{"c":53.565,"h":53.595,"l":53.515,"n":180,"o":53.58,"t":"2026-10-13T14:00:00Z","v":22440,"vw":53.554754},{"c":53.575,"h":53.5976,"l":53.53,"n":258,"o":53.575,"t":"2026-10-13T14:15:00Z","v":88893,"vw":53.561036},{"c":53.595,"h":53.615,"l":53.575,"n":201,"o":53.585,"t":"2026-10-13T14:30:00Z","v":35796,"vw":53.593633},{"c":53.59,"h":53.6299,"l":53.59,"n":176,"o":53.59,"t":"2026-10-13T14:45:00Z","v":22536,"vw":53.608166},{"c":53.63,"h":53.64,"l":53.565,"n":149,"o":53.585,"t":"2026-10-13T15:00:00Z","v":18940,"vw":53.597875},{"c":53.605,"h":53.6399,"l":53.605,"n":165,"o":53.625,"t":"2026-10-13T15:15:00Z","v":31984,"vw":53.624805},{"c":53.6143,"h":53.62,"l":53.5799,"n":220,"o":53.605,"t":"2026-10-13T15:30:00Z","v":56138,"vw":53.60036},{"c":53.635,"h":53.635,"l":53.59,"n":243,"o":53.6159,"t":"2026-10-13T15:45:00Z","v":98552,"vw":53.613774},{"c":53.625,"h":53.6576,"l":53.595,"n":273,"o":53.635,"t":"2026-10-13T16:00:00Z","v":94839,"vw":53.623748},{"c":53.6099,"h":53.6399,"l":53.6,"n":200,"o":53.635,"t":"2026-10-13T16:15:00Z","v":66657,"vw":53.615655},{"c":53.6401,"h":53.6401,"l":53.6101,"n":173,"o":53.6139,"t":"2026-10-13T16:30:00Z","v":69292,"vw":53.626148},{"c":53.605,"h":53.645,"l":53.605,"n":187,"o":53.645,"t":"2026-10-13T16:45:00Z","v":54733,"vw":53.624881},{"c":53.62,"h":53.625,"l":53.58,"n":211,"o":53.6,"t":"2026-10-13T17:00:00Z","v":76005,"vw":53.601232},{"c":53.6101,"h":53.635,"l":53.6101,"n":106,"o":53.63,"t":"2026-10-13T17:15:00Z","v":67617,"vw":53.623615},{"c":53.65,"h":53.65,"l":53.6139,"n":160,"o":53.615,"t":"2026-10-13T17:30:00Z","v":51043,"vw":53.630921},{"c":53.6301,"h":53.64,"l":53.605,"n":333,"o":53.64,"t":"2026-10-13T17:45:00Z","v":236497,"vw":53.613858},{"c":53.7299,"h":53.74,"l":53.6399,"n":214,"o":53.6399,"t":"2026-10-13T18:00:00Z","v":79652,"vw":53.704903},{"c":53.715,"h":53.725,"l":53.6901,"n":149,"o":53.72,"t":"2026-10-13T18:15:00Z","v":41319,"vw":53.711926},{"c":53.734,"h":53.7351,"l":53.7001,"n":132,"o":53.725,"t":"2026-10-13T18:30:00Z","v":32681,"vw":53.723951},{"c":53.745,"h":53.7599,"l":53.73,"n":160,"o":53.735,"t":"2026-10-13T18:45:00Z","v":57422,"vw":53.743265},{"c":53.765,"h":53.7699,"l":53.735,"n":148,"o":53.755,"t":"2026-10-13T19:00:00Z","v":35060,"vw":53.758662},{"c":53.755,"h":53.7699,"l":53.74,"n":229,"o":53.7699,"t":"2026-10-13T19:15:00Z","v":52476,"vw":53.752824},{"c":53.765,"h":53.78,"l":53.755,"n":222,"o":53.755,"t":"2026-10-13T19:30:00Z","v":90753,"vw":53.768491},{"c":53.725,"h":53.775,"l":53.705,"n":343,"o":53.755,"t":"2026-10-13T19:45:00Z","v":90586,"vw":53.741845},{"c":53.73,"h":53.73,"l":53.73,"n":8,"o":53.73,"t":"2026-10-13T20:00:00Z","v":340,"vw":53.73},{"c":53.515,"h":53.57,"l":53.4528,"n":305,"o":53.48,"t":"2026-10-14T13:30:00Z","v":62172,"vw":53.503581},{"c":53.365,"h":53.5217,"l":53.36,"n":339,"o":53.515,"t":"2026-10-14T13:45:00Z","v":21983,"vw":53.464476},{"c":53.34,"h":53.3796,"l":53.29,"n":294,"o":53.35,"t":"2026-10-14T14:00:00Z","v":31891,"vw":53.342633},{"c":53.375,"h":53.3959,"l":53.3201,"n":305,"o":53.35,"t":"2026-10-14T14:15:00Z","v":41519,"vw":53.349756},{"c":53.45,"h":53.455,"l":53.365,"n":373,"o":53.375,"t":"2026-10-14T14:30:00Z","v":36449,"vw":53.3996},{"c":53.365,"h":53.44,"l":53.335,"n":199,"o":53.44,"t":"2026-10-14T14:45:00Z","v":18976,"vw":53.381885},{"c":53.33,"h":53.36,"l":53.275,"n":353,"o":53.36,"t":"2026-10-14T15:00:00Z","v":34006,"vw":53.320289},{"c":53.41,"h":53.43,"l":53.35,"n":277,"o":53.36,"t":"2026-10-14T15:15:00Z","v":44455,"vw":53.376763},{"c":53.35,"h":53.4015,"l":53.325,"n":229,"o":53.395,"t":"2026-10-14T15:30:00Z","v":36786,"vw":53.351688},{"c":53.34,"h":53.39,"l":53.3342,"n":302,"o":53.3701,"t":"2026-10-14T15:45:00Z","v":114850,"vw":53.360353},{"c":53.275,"h":53.35,"l":53.27,"n":351,"o":53.3401,"t":"2026-10-14T16:00:00Z","v":141381,"vw":53.323138},{"c":53.2901,"h":53.3,"l":53.2601,"n":148,"o":53.275,"t":"2026-10-14T16:15:00Z","v":63448,"vw":53.281961},{"c":53.355,"h":53.355,"l":53.275,"n":284,"o":53.2901,"t":"2026-10-14T16:30:00Z","v":142216,"vw":53.308683},{"c":53.345,"h":53.3501,"l":53.3125,"n":232,"o":53.35,"t":"2026-10-14T16:45:00Z","v":135931,"vw":53.332141},{"c":53.325,"h":53.365,"l":53.3199,"n":212,"o":53.355,"t":"2026-10-14T17:00:00Z","v":127480,"vw":53.331648},{"c":53.3501,"h":53.38,"l":53.315,"n":195,"o":53.3201,"t":"2026-10-14T17:15:00Z","v":83226,"vw":53.338342},{"c":53.34,"h":53.3699,"l":53.32,"n":346,"o":53.36,"t":"2026-10-14T17:30:00Z","v":198057,"vw":53.345042},{"c":53.3,"h":53.345,"l":53.2701,"n":341,"o":53.345,"t":"2026-10-14T17:45:00Z","v":134004,"vw":53.316239},{"c":53.405,"h":53.415,"l":53.27,"n":281,"o":53.3,"t":"2026-10-14T18:00:00Z","v":88247,"vw":53.34336},{"c":53.415,"h":53.425,"l":53.385,"n":300,"o":53.405,"t":"2026-10-14T18:15:00Z","v":107525,"vw":53.407249},{"c":53.39,"h":53.4299,"l":53.38,"n":270,"o":53.415,"t":"2026-10-14T18:30:00Z","v":97504,"vw":53.405442},{"c":53.39,"h":53.4101,"l":53.375,"n":346,"o":53.385,"t":"2026-10-14T18:45:00Z","v":138926,"vw":53.394745},{"c":53.39,"h":53.4,"l":53.335,"n":255,"o":53.39,"t":"2026-10-14T19:00:00Z","v":99777,"vw":53.36561},{"c":53.3901,"h":53.435,"l":53.385,"n":313,"o":53.385,"t":"2026-10-14T19:15:00Z","v":109123,"vw":53.403461},{"c":53.4001,"h":53.43,"l":53.37,"n":328,"o":53.38,"t":"2026-10-14T19:30:00Z","v":58808,"vw":53.400533},{"c":53.435,"h":53.435,"l":53.38,"n":339,"o":53.39,"t":"2026-10-14T19:45:00Z","v":60440,"vw":53.408457},{"c":53.44,"h":53.44,"l":53.44,"n":7,"o":53.44,"t":"2026-10-14T20:00:00Z","v":3780,"vw":53.44},{"c":53.41,"h":53.48,"l":53.27,"n":34,"o":53.27,"t":"2026-10-15T11:30:00Z","v":3525,"vw":53.384693},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-10-15T12:15:00Z","v":100,"vw":53.46},{"c":53.405,"h":53.48,"l":53.375,"n":544,"o":53.46,"t":"2026-10-15T13:30:00Z","v":68080,"vw":53.436898},{"c":53.375,"h":53.39,"l":53.31,"n":356,"o":53.39,"t":"2026-10-15T13:45:00Z","v":30833,"vw":53.354583},{"c":53.415,"h":53.49,"l":53.37,"n":599,"o":53.37,"t":"2026-10-15T14:00:00Z","v":70720,"vw":53.450688},{"c":53.455,"h":53.4899,"l":53.415,"n":353,"o":53.43,"t":"2026-10-15T14:15:00Z","v":37664,"vw":53.4436},{"c":53.6,"h":53.64,"l":53.48,"n":232,"o":53.48,"t":"2026-10-15T14:30:00Z","v":35961,"vw":53.565364},{"c":53.635,"h":53.645,"l":53.565,"n":321,"o":53.59,"t":"2026-10-15T14:45:00Z","v":48270,"vw":53.604658},{"c":53.659,"h":53.665,"l":53.625,"n":190,"o":53.65,"t":"2026-10-15T15:00:00Z","v":20788,"vw":53.645936},{"c":53.63,"h":53.68,"l":53.615,"n":194,"o":53.6702,"t":"2026-10-15T15:15:00Z","v":48608,"vw":53.631774},{"c":53.635,"h":53.6659,"l":53.605,"n":434,"o":53.625,"t":"2026-10-15T15:30:00Z","v":108359,"vw":53.632592},{"c":53.615,"h":53.6399,"l":53.585,"n":477,"o":53.635,"t":"2026-10-15T15:45:00Z","v":113392,"vw":53.619202},{"c":53.545,"h":53.6199,"l":53.535,"n":327,"o":53.6199,"t":"2026-10-15T16:00:00Z","v":253945,"vw":53.561515},{"c":53.585,"h":53.595,"l":53.535,"n":270,"o":53.545,"t":"2026-10-15T16:15:00Z","v":109564,"vw":53.562789},{"c":53.5999,"h":53.635,"l":53.565,"n":296,"o":53.575,"t":"2026-10-15T16:30:00Z","v":104017,"vw":53.591982},{"c":53.6,"h":53.605,"l":53.575,"n":247,"o":53.605,"t":"2026-10-15T16:45:00Z","v":109874,"vw":53.589076},{"c":53.624,"h":53.63,"l":53.585,"n":194,"o":53.5901,"t":"2026-10-15T17:00:00Z","v":96958,"vw":53.610565},{"c":53.605,"h":53.6399,"l":53.605,"n":287,"o":53.625,"t":"2026-10-15T17:15:00Z","v":102974,"vw":53.621085},{"c":53.685,"h":53.705,"l":53.6,"n":305,"o":53.605,"t":"2026-10-15T17:30:00Z","v":80639,"vw":53.646533},{"c":53.6899,"h":53.69,"l":53.654,"n":498,"o":53.675,"t":"2026-10-15T17:45:00Z","v":192050,"vw":53.671723},{"c":53.65,"h":53.695,"l":53.645,"n":427,"o":53.68,"t":"2026-10-15T18:00:00Z","v":125520,"vw":53.668246},{"c":53.66,"h":53.6699,"l":53.645,"n":237,"o":53.645,"t":"2026-10-15T18:15:00Z","v":83011,"vw":53.651381},{"c":53.665,"h":53.6899,"l":53.655,"n":204,"o":53.655,"t":"2026-10-15T18:30:00Z","v":74080,"vw":53.678797},{"c":53.67,"h":53.68,"l":53.6624,"n":224,"o":53.665,"t":"2026-10-15T18:45:00Z","v":74504,"vw":53.670403},{"c":53.715,"h":53.715,"l":53.67,"n":395,"o":53.67,"t":"2026-10-15T19:00:00Z","v":77828,"vw":53.699988},{"c":53.669,"h":53.72,"l":53.665,"n":346,"o":53.7199,"t":"2026-10-15T19:15:00Z","v":101569,"vw":53.703406},{"c":53.71,"h":53.72,"l":53.6541,"n":354,"o":53.66,"t":"2026-10-15T19:30:00Z","v":109219,"vw":53.695064},{"c":53.73,"h":53.76,"l":53.715,"n":580,"o":53.715,"t":"2026-10-15T19:45:00Z","v":145760,"vw":53.73708},{"c":53.73,"h":53.73,"l":53.73,"n":8,"o":53.73,"t":"2026-10-15T20:00:00Z","v":1022,"vw":53.73},{"c":53.76,"h":53.76,"l":53.76,"n":13,"o":53.76,"t":"2026-10-15T20:15:00Z","v":200,"vw":53.76},{"c":54.05,"h":54.05,"l":54.05,"n":2,"o":54.05,"t":"2026-10-16T11:45:00Z","v":186,"vw":54.05},{"c":54.275,"h":54.3197,"l":54.15,"n":473,"o":54.18,"t":"2026-10-16T13:30:00Z","v":59669,"vw":54.223992},{"c":54.27,"h":54.3001,"l":54.25,"n":347,"o":54.285,"t":"2026-10-16T13:45:00Z","v":27785,"vw":54.279307},{"c":54.245,"h":54.325,"l":54.225,"n":410,"o":54.27,"t":"2026-10-16T14:00:00Z","v":44327,"vw":54.259344},{"c":54.275,"h":54.3,"l":54.215,"n":327,"o":54.2599,"t":"2026-10-16T14:15:00Z","v":29504,"vw":54.260131},{"c":54.245,"h":54.3099,"l":54.245,"n":380,"o":54.275,"t":"2026-10-16T14:30:00Z","v":51159,"vw":54.281485},{"c":54.315,"h":54.335,"l":54.265,"n":243,"o":54.265,"t":"2026-10-16T14:45:00Z","v":24721,"vw":54.307939},{"c":54.255,"h":54.33,"l":54.255,"n":346,"o":54.33,"t":"2026-10-16T15:00:00Z","v":35269,"vw":54.284894},{"c":54.185,"h":54.2543,"l":54.1801,"n":232,"o":54.245,"t":"2026-10-16T15:15:00Z","v":22929,"vw":54.223741},{"c":54.165,"h":54.225,"l":54.165,"n":370,"o":54.2,"t":"2026-10-16T15:30:00Z","v":70008,"vw":54.200614},{"c":54.045,"h":54.1805,"l":54.045,"n":477,"o":54.165,"t":"2026-10-16T15:45:00Z","v":116345,"vw":54.117668},{"c":54.05,"h":54.0501,"l":53.975,"n":363,"o":54.04,"t":"2026-10-16T16:00:00Z","v":80131,"vw":54.02468},{"c":54.025,"h":54.065,"l":54.01,"n":344,"o":54.054,"t":"2026-10-16T16:15:00Z","v":107876,"vw":54.038203},{"c":53.965,"h":54.015,"l":53.935,"n":379,"o":54.015,"t":"2026-10-16T16:30:00Z","v":102835,"vw":53.969336},{"c":53.955,"h":53.975,"l":53.895,"n":339,"o":53.97,"t":"2026-10-16T16:45:00Z","v":134245,"vw":53.930872},{"c":53.845,"h":53.965,"l":53.835,"n":403,"o":53.965,"t":"2026-10-16T17:00:00Z","v":108476,"vw":53.879002},{"c":53.885,"h":53.8852,"l":53.8,"n":313,"o":53.83,"t":"2026-10-16T17:15:00Z","v":91380,"vw":53.831318},{"c":53.965,"h":53.9999,"l":53.88,"n":374,"o":53.8885,"t":"2026-10-16T17:30:00Z","v":88915,"vw":53.916735},{"c":53.875,"h":53.96,"l":53.8639,"n":548,"o":53.955,"t":"2026-10-16T17:45:00Z","v":255266,"vw":53.918781},{"c":53.88,"h":53.88,"l":53.8099,"n":280,"o":53.87,"t":"2026-10-16T18:00:00Z","v":75397,"vw":53.84963},{"c":53.845,"h":53.875,"l":53.8,"n":375,"o":53.8627,"t":"2026-10-16T18:15:00Z","v":105176,"vw":53.829008},{"c":53.845,"h":53.865,"l":53.8099,"n":381,"o":53.8394,"t":"2026-10-16T18:30:00Z","v":83736,"vw":53.841638},{"c":53.82,"h":53.845,"l":53.7702,"n":380,"o":53.84,"t":"2026-10-16T18:45:00Z","v":96106,"vw":53.816845},{"c":53.865,"h":53.865,"l":53.7675,"n":326,"o":53.8101,"t":"2026-10-16T19:00:00Z","v":62544,"vw":53.810508},{"c":53.885,"h":53.8941,"l":53.835,"n":322,"o":53.87,"t":"2026-10-16T19:15:00Z","v":56808,"vw":53.872873},{"c":53.815,"h":53.9101,"l":53.8081,"n":436,"o":53.905,"t":"2026-10-16T19:30:00Z","v":76348,"vw":53.851059},{"c":53.915,"h":53.915,"l":53.82,"n":649,"o":53.821,"t":"2026-10-16T19:45:00Z","v":80050,"vw":53.873996},{"c":53.9,"h":53.91,"l":53.9,"n":10,"o":53.91,"t":"2026-10-16T20:00:00Z","v":2023,"vw":53.90505},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-19T11:15:00Z","v":620,"vw":54.8},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-19T13:00:00Z","v":9359,"vw":54},{"c":53.9,"h":53.9,"l":53.9,"n":5,"o":53.9,"t":"2026-10-19T13:15:00Z","v":104,"vw":53.9},{"c":53.86,"h":53.9,"l":53.82,"n":461,"o":53.84,"t":"2026-10-19T13:30:00Z","v":55975,"vw":53.854468},{"c":53.865,"h":53.89,"l":53.84,"n":212,"o":53.8401,"t":"2026-10-19T13:45:00Z","v":28670,"vw":53.867061},{"c":53.84,"h":53.8738,"l":53.775,"n":216,"o":53.8738,"t":"2026-10-19T14:00:00Z","v":22527,"vw":53.826276},{"c":53.845,"h":53.9014,"l":53.835,"n":263,"o":53.8442,"t":"2026-10-19T14:15:00Z","v":39434,"vw":53.869397},{"c":53.76,"h":53.845,"l":53.7525,"n":356,"o":53.845,"t":"2026-10-19T14:30:00Z","v":47442,"vw":53.777547},{"c":53.745,"h":53.77,"l":53.705,"n":230,"o":53.755,"t":"2026-10-19T14:45:00Z","v":30321,"vw":53.741929},{"c":53.785,"h":53.79,"l":53.75,"n":249,"o":53.755,"t":"2026-10-19T15:00:00Z","v":42230,"vw":53.770403},{"c":53.915,"h":53.915,"l":53.785,"n":306,"o":53.785,"t":"2026-10-19T15:15:00Z","v":59695,"vw":53.836626},{"c":53.885,"h":53.9201,"l":53.865,"n":210,"o":53.9151,"t":"2026-10-19T15:30:00Z","v":25028,"vw":53.895545},{"c":53.855,"h":53.895,"l":53.8502,"n":193,"o":53.88,"t":"2026-10-19T15:45:00Z","v":24483,"vw":53.869858},{"c":53.785,"h":53.85,"l":53.755,"n":208,"o":53.85,"t":"2026-10-19T16:00:00Z","v":28731,"vw":53.780052},{"c":53.781,"h":53.7976,"l":53.765,"n":209,"o":53.785,"t":"2026-10-19T16:15:00Z","v":50438,"vw":53.784741},{"c":53.765,"h":53.7799,"l":53.755,"n":213,"o":53.7699,"t":"2026-10-19T16:30:00Z","v":50336,"vw":53.763474},{"c":53.715,"h":53.765,"l":53.705,"n":206,"o":53.765,"t":"2026-10-19T16:45:00Z","v":44466,"vw":53.723931},{"c":53.695,"h":53.7177,"l":53.665,"n":168,"o":53.705,"t":"2026-10-19T17:00:00Z","v":21924,"vw":53.690402},{"c":53.715,"h":53.72,"l":53.68,"n":175,"o":53.685,"t":"2026-10-19T17:15:00Z","v":36023,"vw":53.700601},{"c":53.725,"h":53.74,"l":53.6901,"n":336,"o":53.71,"t":"2026-10-19T17:30:00Z","v":179364,"vw":53.708025},{"c":53.74,"h":53.74,"l":53.695,"n":325,"o":53.715,"t":"2026-10-19T17:45:00Z","v":25377,"vw":53.712452},{"c":53.75,"h":53.755,"l":53.695,"n":222,"o":53.755,"t":"2026-10-19T18:00:00Z","v":37295,"vw":53.732254},{"c":53.695,"h":53.7499,"l":53.685,"n":264,"o":53.74,"t":"2026-10-19T18:15:00Z","v":34304,"vw":53.715175},{"c":53.71,"h":53.7176,"l":53.675,"n":191,"o":53.695,"t":"2026-10-19T18:30:00Z","v":28255,"vw":53.692678},{"c":53.715,"h":53.7399,"l":53.71,"n":159,"o":53.72,"t":"2026-10-19T18:45:00Z","v":43981,"vw":53.723425},{"c":53.67,"h":53.717,"l":53.67,"n":274,"o":53.71,"t":"2026-10-19T19:00:00Z","v":45171,"vw":53.696729},{"c":53.6899,"h":53.7243,"l":53.6769,"n":316,"o":53.69,"t":"2026-10-19T19:15:00Z","v":61923,"vw":53.694707},{"c":53.695,"h":53.71,"l":53.675,"n":314,"o":53.6801,"t":"2026-10-19T19:30:00Z","v":65857,"vw":53.691242},{"c":53.675,"h":53.7,"l":53.625,"n":432,"o":53.69,"t":"2026-10-19T19:45:00Z","v":69802,"vw":53.661264},{"c":53.69,"h":53.69,"l":53.69,"n":10,"o":53.69,"t":"2026-10-19T20:00:00Z","v":3088,"vw":53.69},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-10-19T20:30:00Z","v":123,"vw":53.4},{"c":53.6429,"h":53.6429,"l":53.6429,"n":1,"o":53.6429,"t":"2026-10-20T13:00:00Z","v":500,"vw":53.6429},{"c":53.785,"h":53.815,"l":53.6711,"n":328,"o":53.75,"t":"2026-10-20T13:30:00Z","v":54261,"vw":53.753613},{"c":53.85,"h":53.85,"l":53.775,"n":454,"o":53.7801,"t":"2026-10-20T13:45:00Z","v":55254,"vw":53.810981},{"c":53.895,"h":53.9199,"l":53.835,"n":306,"o":53.84,"t":"2026-10-20T14:00:00Z","v":29433,"vw":53.866143},{"c":54.095,"h":54.1101,"l":53.91,"n":367,"o":53.9199,"t":"2026-10-20T14:15:00Z","v":34282,"vw":53.996782},{"c":54.095,"h":54.13,"l":54.05,"n":422,"o":54.125,"t":"2026-10-20T14:30:00Z","v":44207,"vw":54.094857},{"c":54.075,"h":54.095,"l":54.06,"n":247,"o":54.085,"t":"2026-10-20T14:45:00Z","v":18916,"vw":54.074601},{"c":53.9,"h":54.055,"l":53.895,"n":370,"o":54.05,"t":"2026-10-20T15:00:00Z","v":35268,"vw":53.978935},{"c":53.91,"h":53.995,"l":53.895,"n":232,"o":53.925,"t":"2026-10-20T15:15:00Z","v":27776,"vw":53.936388},{"c":53.945,"h":53.945,"l":53.83,"n":217,"o":53.8999,"t":"2026-10-20T15:30:00Z","v":25810,"vw":53.888151},{"c":53.955,"h":53.965,"l":53.895,"n":284,"o":53.92,"t":"2026-10-20T15:45:00Z","v":34841,"vw":53.934724},{"c":53.945,"h":53.98,"l":53.935,"n":265,"o":53.98,"t":"2026-10-20T16:00:00Z","v":27052,"vw":53.955219},{"c":53.965,"h":53.975,"l":53.9,"n":192,"o":53.96,"t":"2026-10-20T16:15:00Z","v":14564,"vw":53.938953},{"c":53.965,"h":54.005,"l":53.9616,"n":229,"o":53.965,"t":"2026-10-20T16:30:00Z","v":30865,"vw":53.981444},{"c":53.9576,"h":53.999,"l":53.95,"n":131,"o":53.98,"t":"2026-10-20T16:45:00Z","v":27298,"vw":53.979155},{"c":53.97,"h":53.985,"l":53.93,"n":211,"o":53.96,"t":"2026-10-20T17:00:00Z","v":46640,"vw":53.955617},{"c":54.0099,"h":54.015,"l":53.9629,"n":145,"o":53.965,"t":"2026-10-20T17:15:00Z","v":18958,"vw":53.996097},{"c":54.04,"h":54.04,"l":54.0041,"n":193,"o":54.025,"t":"2026-10-20T17:30:00Z","v":93949,"vw":54.033995},{"c":54.0399,"h":54.055,"l":54.03,"n":197,"o":54.0375,"t":"2026-10-20T17:45:00Z","v":21789,"vw":54.036234},{"c":54.0475,"h":54.055,"l":54.03,"n":140,"o":54.0499,"t":"2026-10-20T18:00:00Z","v":11437,"vw":54.044049},{"c":54.025,"h":54.045,"l":54.005,"n":160,"o":54.045,"t":"2026-10-20T18:15:00Z","v":20714,"vw":54.02877},{"c":53.985,"h":54.029,"l":53.9816,"n":165,"o":54.025,"t":"2026-10-20T18:30:00Z","v":24068,"vw":54.007675},{"c":54.015,"h":54.02,"l":53.9899,"n":170,"o":53.9899,"t":"2026-10-20T18:45:00Z","v":17861,"vw":54.007895},{"c":53.985,"h":54.035,"l":53.985,"n":177,"o":54.035,"t":"2026-10-20T19:00:00Z","v":27468,"vw":54.015442},{"c":54.005,"h":54.02,"l":53.9701,"n":217,"o":53.99,"t":"2026-10-20T19:15:00Z","v":31583,"vw":53.992051},{"c":54.025,"h":54.03,"l":53.98,"n":222,"o":54.005,"t":"2026-10-20T19:30:00Z","v":25808,"vw":54.000384},{"c":54.03,"h":54.0399,"l":53.985,"n":482,"o":54.02,"t":"2026-10-20T19:45:00Z","v":65946,"vw":54.005372},{"c":54.03,"h":54.03,"l":54.03,"n":6,"o":54.03,"t":"2026-10-20T20:00:00Z","v":4278,"vw":54.03},{"c":54.08,"h":54.12,"l":54.08,"n":18,"o":54.12,"t":"2026-10-20T20:15:00Z","v":3926,"vw":54.092956},{"c":54.102,"h":54.102,"l":54.09,"n":2,"o":54.09,"t":"2026-10-20T21:15:00Z","v":240,"vw":54.096},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-21T12:30:00Z","v":300,"vw":54.2},{"c":54.12,"h":54.38,"l":54.105,"n":327,"o":54.25,"t":"2026-10-21T13:30:00Z","v":58813,"vw":54.232223},{"c":54.18,"h":54.2,"l":54.1,"n":336,"o":54.125,"t":"2026-10-21T13:45:00Z","v":34059,"vw":54.164208},{"c":54.15,"h":54.18,"l":54.0999,"n":219,"o":54.155,"t":"2026-10-21T14:00:00Z","v":39714,"vw":54.143122},{"c":54.1401,"h":54.165,"l":54.095,"n":233,"o":54.14,"t":"2026-10-21T14:15:00Z","v":19319,"vw":54.135012},{"c":54.14,"h":54.18,"l":54.1201,"n":174,"o":54.14,"t":"2026-10-21T14:30:00Z","v":16832,"vw":54.151988},{"c":54.1,"h":54.15,"l":54.1,"n":155,"o":54.13,"t":"2026-10-21T14:45:00Z","v":24381,"vw":54.127764},{"c":54.115,"h":54.115,"l":54.07,"n":105,"o":54.11,"t":"2026-10-21T15:00:00Z","v":10393,"vw":54.090204},{"c":54.165,"h":54.17,"l":54.1048,"n":199,"o":54.115,"t":"2026-10-21T15:15:00Z","v":21495,"vw":54.137271},{"c":54.165,"h":54.19,"l":54.165,"n":229,"o":54.17,"t":"2026-10-21T15:30:00Z","v":27173,"vw":54.174928},{"c":54.155,"h":54.18,"l":54.145,"n":114,"o":54.175,"t":"2026-10-21T15:45:00Z","v":19301,"vw":54.159688},{"c":54.145,"h":54.16,"l":54.1225,"n":220,"o":54.15,"t":"2026-10-21T16:00:00Z","v":33424,"vw":54.145434},{"c":54.165,"h":54.17,"l":54.144,"n":160,"o":54.145,"t":"2026-10-21T16:15:00Z","v":20543,"vw":54.158685},{"c":54.165,"h":54.21,"l":54.135,"n":216,"o":54.165,"t":"2026-10-21T16:30:00Z","v":19959,"vw":54.158529},{"c":54.175,"h":54.195,"l":54.165,"n":192,"o":54.175,"t":"2026-10-21T16:45:00Z","v":16380,"vw":54.178942},{"c":54.2,"h":54.2,"l":54.155,"n":231,"o":54.175,"t":"2026-10-21T17:00:00Z","v":44734,"vw":54.181659},{"c":54.1801,"h":54.2,"l":54.175,"n":204,"o":54.2,"t":"2026-10-21T17:15:00Z","v":58031,"vw":54.186109},{"c":54.18,"h":54.18,"l":54.16,"n":324,"o":54.17,"t":"2026-10-21T17:30:00Z","v":127780,"vw":54.173758},{"c":54.175,"h":54.1876,"l":54.155,"n":258,"o":54.1761,"t":"2026-10-21T17:45:00Z","v":37267,"vw":54.170282},{"c":54.1757,"h":54.18,"l":54.155,"n":165,"o":54.18,"t":"2026-10-21T18:00:00Z","v":33895,"vw":54.173726},{"c":54.1651,"h":54.1975,"l":54.155,"n":181,"o":54.175,"t":"2026-10-21T18:15:00Z","v":32021,"vw":54.175448},{"c":54.1924,"h":54.2,"l":54.165,"n":211,"o":54.165,"t":"2026-10-21T18:30:00Z","v":37138,"vw":54.180249},{"c":54.0041,"h":54.185,"l":54,"n":397,"o":54.185,"t":"2026-10-21T18:45:00Z","v":113651,"vw":54.14807},{"c":54,"h":54.0258,"l":53.9,"n":471,"o":54,"t":"2026-10-21T19:00:00Z","v":48477,"vw":53.973662},{"c":54.105,"h":54.105,"l":54.005,"n":400,"o":54.005,"t":"2026-10-21T19:15:00Z","v":58716,"vw":54.042626},{"c":54.13,"h":54.14,"l":54.105,"n":276,"o":54.11,"t":"2026-10-21T19:30:00Z","v":36108,"vw":54.125385},{"c":54.11,"h":54.1657,"l":54.11,"n":389,"o":54.135,"t":"2026-10-21T19:45:00Z","v":43241,"vw":54.137659},{"c":54.13,"h":54.13,"l":54.13,"n":6,"o":54.13,"t":"2026-10-21T20:00:00Z","v":2510,"vw":54.13},{"c":53.8,"h":53.97,"l":53.8,"n":12,"o":53.9,"t":"2026-10-22T11:00:00Z","v":1108,"vw":53.851791},{"c":53.84,"h":53.84,"l":53.84,"n":2,"o":53.84,"t":"2026-10-22T13:15:00Z","v":1800,"vw":53.84},{"c":53.835,"h":53.88,"l":53.75,"n":334,"o":53.83,"t":"2026-10-22T13:30:00Z","v":70539,"vw":53.834147},{"c":53.86,"h":53.88,"l":53.805,"n":404,"o":53.835,"t":"2026-10-22T13:45:00Z","v":42802,"vw":53.842763},{"c":53.78,"h":53.865,"l":53.775,"n":274,"o":53.86,"t":"2026-10-22T14:00:00Z","v":25617,"vw":53.806686},{"c":53.72,"h":53.785,"l":53.72,"n":302,"o":53.76,"t":"2026-10-22T14:15:00Z","v":34952,"vw":53.75599},{"c":53.595,"h":53.705,"l":53.575,"n":286,"o":53.705,"t":"2026-10-22T14:30:00Z","v":34091,"vw":53.63629},{"c":53.64,"h":53.64,"l":53.575,"n":210,"o":53.5893,"t":"2026-10-22T14:45:00Z","v":24683,"vw":53.605619},{"c":53.555,"h":53.64,"l":53.555,"n":299,"o":53.6205,"t":"2026-10-22T15:00:00Z","v":48772,"vw":53.610475},{"c":53.565,"h":53.64,"l":53.5541,"n":226,"o":53.57,"t":"2026-10-22T15:15:00Z","v":40669,"vw":53.596068},{"c":53.6,"h":53.62,"l":53.535,"n":307,"o":53.57,"t":"2026-10-22T15:30:00Z","v":56871,"vw":53.579195},{"c":53.675,"h":53.685,"l":53.6,"n":157,"o":53.6101,"t":"2026-10-22T15:45:00Z","v":28320,"vw":53.642701},{"c":53.7399,"h":53.74,"l":53.68,"n":197,"o":53.68,"t":"2026-10-22T16:00:00Z","v":37329,"vw":53.703343},{"c":53.77,"h":53.78,"l":53.745,"n":164,"o":53.745,"t":"2026-10-22T16:15:00Z","v":31893,"vw":53.767895},{"c":53.71,"h":53.7699,"l":53.7,"n":167,"o":53.76,"t":"2026-10-22T16:30:00Z","v":34150,"vw":53.737816},{"c":53.76,"h":53.76,"l":53.675,"n":276,"o":53.7,"t":"2026-10-22T16:45:00Z","v":39587,"vw":53.704179},{"c":53.725,"h":53.755,"l":53.705,"n":130,"o":53.75,"t":"2026-10-22T17:00:00Z","v":20300,"vw":53.723011},{"c":53.77,"h":53.77,"l":53.72,"n":225,"o":53.73,"t":"2026-10-22T17:15:00Z","v":29038,"vw":53.750621},{"c":53.805,"h":53.81,"l":53.76,"n":286,"o":53.77,"t":"2026-10-22T17:30:00Z","v":112726,"vw":53.79551},{"c":53.795,"h":53.81,"l":53.77,"n":260,"o":53.805,"t":"2026-10-22T17:45:00Z","v":26965,"vw":53.79378},{"c":53.77,"h":53.795,"l":53.7301,"n":247,"o":53.795,"t":"2026-10-22T18:00:00Z","v":27285,"vw":53.768888},{"c":53.775,"h":53.83,"l":53.7642,"n":261,"o":53.775,"t":"2026-10-22T18:15:00Z","v":31751,"vw":53.79845},{"c":53.765,"h":53.785,"l":53.745,"n":254,"o":53.785,"t":"2026-10-22T18:30:00Z","v":44399,"vw":53.762761},{"c":53.74,"h":53.77,"l":53.74,"n":226,"o":53.765,"t":"2026-10-22T18:45:00Z","v":35477,"vw":53.755278},{"c":53.765,"h":53.8,"l":53.7101,"n":251,"o":53.745,"t":"2026-10-22T19:00:00Z","v":40512,"vw":53.761969},{"c":53.795,"h":53.8,"l":53.75,"n":312,"o":53.765,"t":"2026-10-22T19:15:00Z","v":59644,"vw":53.772545},{"c":53.725,"h":53.795,"l":53.715,"n":397,"o":53.79,"t":"2026-10-22T19:30:00Z","v":58155,"vw":53.753855},{"c":53.77,"h":53.795,"l":53.7,"n":478,"o":53.72,"t":"2026-10-22T19:45:00Z","v":45935,"vw":53.758316},{"c":53.79,"h":53.79,"l":53.79,"n":8,"o":53.79,"t":"2026-10-22T20:00:00Z","v":1564,"vw":53.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4943884626084066,"strike":61.910215401734504,"iv":0.43706480204890086,"gamma":0.053300374093526656,"theta":-0.027883612824018786,"vega":0.035359725969046456,"rho":0.0056171701421812055,"breakevenPct":16.01525165336106},{"delta":0.2,"premium":0.625,"strike":59.63185904290532,"iv":0.3908484620738251,"gamma":0.04770477680275748,"theta":-0.02970809247259466,"vega":0.04242311784585345,"rho":0.0076929203116712355,"breakevenPct":12.02241874494389},{"delta":0.25,"premium":0.625,"strike":57.23296731129797,"iv":0.2884542401578417,"gamma":0.07297750895992544,"theta":-0.025472086932356423,"vega":0.048179628330275594,"rho":0.009634065590268685,"breakevenPct":7.562683233496873},{"delta":0.3,"premium":0.6778484862494066,"strike":56.29535351667458,"iv":0.2500418793311763,"gamma":0.09393234900277346,"theta":-0.024016041361589476,"vega":0.05199484646419389,"rho":0.01156617295954347,"breakevenPct":5.917832316274373},{"delta":0.35,"premium":0.7383292539124371,"strike":55.48894328116751,"iv":0.218212554111342,"gamma":0.11402124755003376,"theta":-0.022896618212850797,"vega":0.05559677029747295,"rho":0.01349893657320331,"breakevenPct":4.531088557501288},{"delta":0.4,"premium":0.8062273811256635,"strike":54.843863094371684,"iv":0.19322537070874624,"gamma":0.1317624168057144,"theta":-0.021898155991769166,"vega":0.05820800915905019,"rho":0.015443428015405465,"breakevenPct":3.4580600027836885},{"delta":0.45,"premium":0.885549274077332,"strike":54.44725362961334,"iv":0.17877603770161463,"gamma":0.14588775629572376,"theta":-0.021085990429452355,"vega":0.0592934553230066,"rho":0.017405981945340793,"breakevenPct":2.868196511787829},{"delta":0.5,"premium":0.9648711670290004,"strike":54.050644164855,"iv":0.16432670469448302,"gamma":0.16001309578573308,"theta":-0.02027382486713554,"vega":0.06037890148696302,"rho":0.01936853587527612,"breakevenPct":2.27833302079197},{"delta":0.55,"premium":1.0802521956676872,"strike":53.75234777489956,"iv":0.15683970803995306,"gamma":0.16342237863785009,"theta":-0.01933550016846401,"vega":0.05890343047826005,"rho":0.021428686732953114,"breakevenPct":1.938278435707842},{"delta":0.6,"premium":1.2009117444723336,"strike":53.46844295418275,"iv":0.1503718936852538,"gamma":0.16526299047262363,"theta":-0.018378707652062495,"vega":0.05705307935438834,"rho":0.0235031243266099,"breakevenPct":1.6347921521752724},{"delta":0.65,"premium":1.32157129327698,"strike":53.18453813346593,"iv":0.14390407933055452,"gamma":0.1671036023073972,"theta":-0.017421915135660982,"vega":0.05520272823051661,"rho":0.025577561920266688,"breakevenPct":1.3313058686427022},{"delta":0.7,"premium":1.4992136064374542,"strike":52.871982443306514,"iv":0.1406473299195318,"gamma":0.1618607168983175,"theta":-0.016518361375274324,"vega":0.05219495245062181,"rho":0.02764262634302277,"breakevenPct":1.0804908900241015},{"delta":0.75,"premium":1.7826810534016093,"strike":52.506217995610825,"iv":0.14335398683247988,"gamma":0.14346276517922457,"theta":-0.015713679590343817,"vega":0.047037673738112656,"rho":0.029690283448391835,"breakevenPct":0.9274940491028718},{"delta":0.8,"premium":2.0661485003657645,"strike":52.14045354791514,"iv":0.14606064374542796,"gamma":0.12506481346013165,"theta":-0.014908997805413313,"vega":0.041880395025603506,"rho":0.0317379405537609,"breakevenPct":0.774497208181642},{"delta":0.85,"premium":2.7892431994549454,"strike":51.29800777205149,"iv":0.16576036975488123,"gamma":0.09581807646395044,"theta":-0.012533138588155232,"vega":0.034755971594053685,"rho":0.03362583620288247,"breakevenPct":0.552613815776974},{"delta":0.9,"premium":3.7863912505181716,"strike":50.1584099994078,"iv":0.1960531777985197,"gamma":0.059808460333999766,"theta":-0.009177844088407227,"vega":0.026405276129855097,"rho":0.03541414029486274,"breakevenPct":0.2877881575124995}],"put":[{"delta":0.15,"premium":0.625,"strike":47.13025639141234,"iv":0.49778789734313655,"gamma":0.030933187247130293,"theta":-0.02922081158438583,"vega":0.03536607819412614,"rho":-0.007191000429998018,"breakevenPct":13.542932903118905},{"delta":0.2,"premium":0.6661358749618635,"strike":49.64543499847454,"iv":0.3751252729392342,"gamma":0.04943168093432127,"theta":-0.025937602887301507,"vega":0.04243241107629937,"rho":-0.009524734804929469,"breakevenPct":8.943485548405501},{"delta":0.25,"premium":0.731026887855162,"strike":51.08035850473549,"iv":0.30963773176843373,"gamma":0.06777814978525591,"theta":-0.02390625108973896,"vega":0.04816529583879734,"rho":-0.01187581427364901,"breakevenPct":6.396483329837643},{"delta":0.3,"premium":0.8031841182922856,"strike":52.031841182922854,"iv":0.26744880917378433,"gamma":0.08577670700288884,"theta":-0.022175941969794395,"vega":0.052713080360828196,"rho":-0.014229109361452174,"breakevenPct":4.761745557481736},{"delta":0.35,"premium":0.8696794786549059,"strike":52.696794786549056,"iv":0.2364236425276506,"gamma":0.10394931780562766,"theta":-0.020266159152119174,"vega":0.055947257419028305,"rho":-0.016578183957436293,"breakevenPct":3.6491628408734798},{"delta":0.4,"premium":0.9455094447329354,"strike":53.22754722366468,"iv":0.21273020869553727,"gamma":0.1198728280945799,"theta":-0.018483855493926837,"vega":0.058125579320864554,"rho":-0.018914481968090747,"breakevenPct":2.8034248393163357},{"delta":0.45,"premium":1.0291633602611607,"strike":53.645816801305806,"iv":0.1951819842775234,"gamma":0.13391121872612358,"theta":-0.016808400537238956,"vega":0.05941891929395337,"rho":-0.021240071078893072,"breakevenPct":2.181347014231933},{"delta":0.5,"premium":1.1154320020221336,"strike":54.041152005392355,"iv":0.17867957228737197,"gamma":0.14672465144383673,"theta":-0.01513082331463025,"vega":0.06025837392434596,"rho":-0.02354907925777318,"breakevenPct":1.606767050808288},{"delta":0.55,"premium":1.2161513291868022,"strike":54.30973687783147,"iv":0.16795700301920052,"gamma":0.15276816644556315,"theta":-0.01344151706403354,"vega":0.05858936162060759,"rho":-0.025766450374269008,"breakevenPct":1.2946913020177178},{"delta":0.6,"premium":1.3168706563514705,"strike":54.57832175027059,"iv":0.15723443375102913,"gamma":0.15881168144728955,"theta":-0.011752210813436834,"vega":0.056920349316869234,"rho":-0.02798382149076483,"breakevenPct":0.9826155532271486},{"delta":0.65,"premium":1.4175899835161392,"strike":54.8469066227097,"iv":0.1465118644828577,"gamma":0.16485519644901597,"theta":-0.010062904562840123,"vega":0.05525133701313087,"rho":-0.03020119260726066,"breakevenPct":0.6705398044365785},{"delta":0.7,"premium":1.68464247020585,"strike":55.2329360780065,"iv":0.14778407367280605,"gamma":0.1561407367280607,"theta":-0.0090534127843987,"vega":0.052343336944745404,"rho":-0.032467640167654764,"breakevenPct":0.44935190964742555},{"delta":0.75,"premium":2.172183098591549,"strike":55.774647887323944,"iv":0.164956338028169,"gamma":0.12786338028169014,"theta":-0.008945070422535211,"vega":0.047792957746478876,"rho":-0.0347991425490303,"breakevenPct":0.3486432631857318},{"delta":0.8,"premium":2.9221400394477324,"strike":56.57593688362919,"iv":0.1909907297830375,"gamma":0.09761242603550294,"theta":-0.0089,"vega":0.04227159763313609,"rho":-0.037325759797100906,"breakevenPct":0.25321278270782893},{"delta":0.85,"premium":4.266949152542373,"strike":57.96610169491525,"iv":0.23736101694915251,"gamma":0.06487118644067796,"theta":-0.00909322033898305,"vega":0.035349152542372884,"rho":-0.0403171493277804,"breakevenPct":0.16889283812440073},{"delta":0.9,"premium":9.601886792452841,"strike":63.30188679245284,"iv":0.4213047169811324,"gamma":0.027703773584905625,"theta":-0.013046226415094347,"vega":0.02659811320754716,"rho":-0.04645660030559964,"breakevenPct":0.1673173452314488}]},"raw":{"call":[{"delta":0.15,"premium":0.4943884626084066,"strike":61.910215401734504,"iv":0.43706480204890086,"gamma":0.053300374093526656,"theta":-0.027883612824018786,"vega":0.035359725969046456,"rho":0.0056171701421812055,"breakevenPct":16.01525165336106},{"delta":0.2,"premium":0.625,"strike":59.63185904290532,"iv":0.3908484620738251,"gamma":0.04770477680275748,"theta":-0.02970809247259466,"vega":0.04242311784585345,"rho":0.0076929203116712355,"breakevenPct":12.02241874494389},{"delta":0.25,"premium":0.625,"strike":57.23296731129797,"iv":0.2884542401578417,"gamma":0.07297750895992544,"theta":-0.025472086932356423,"vega":0.048179628330275594,"rho":0.009634065590268685,"breakevenPct":7.562683233496873},{"delta":0.3,"premium":0.6778484862494066,"strike":56.29535351667458,"iv":0.2500418793311763,"gamma":0.09393234900277346,"theta":-0.024016041361589476,"vega":0.05199484646419389,"rho":0.01156617295954347,"breakevenPct":5.917832316274373},{"delta":0.35,"premium":0.7383292539124371,"strike":55.48894328116751,"iv":0.218212554111342,"gamma":0.11402124755003376,"theta":-0.022896618212850797,"vega":0.05559677029747295,"rho":0.01349893657320331,"breakevenPct":4.531088557501288},{"delta":0.4,"premium":0.8062273811256635,"strike":54.843863094371684,"iv":0.19322537070874624,"gamma":0.1317624168057144,"theta":-0.021898155991769166,"vega":0.05820800915905019,"rho":0.015443428015405465,"breakevenPct":3.4580600027836885},{"delta":0.45,"premium":0.885549274077332,"strike":54.44725362961334,"iv":0.17877603770161463,"gamma":0.14588775629572376,"theta":-0.021085990429452355,"vega":0.0592934553230066,"rho":0.017405981945340793,"breakevenPct":2.868196511787829},{"delta":0.5,"premium":0.9648711670290004,"strike":54.050644164855,"iv":0.16432670469448302,"gamma":0.16001309578573308,"theta":-0.02027382486713554,"vega":0.06037890148696302,"rho":0.01936853587527612,"breakevenPct":2.27833302079197},{"delta":0.55,"premium":1.0802521956676872,"strike":53.75234777489956,"iv":0.15683970803995306,"gamma":0.16342237863785009,"theta":-0.01933550016846401,"vega":0.05890343047826005,"rho":0.021428686732953114,"breakevenPct":1.938278435707842},{"delta":0.6,"premium":1.2009117444723336,"strike":53.46844295418275,"iv":0.1503718936852538,"gamma":0.16526299047262363,"theta":-0.018378707652062495,"vega":0.05705307935438834,"rho":0.0235031243266099,"breakevenPct":1.6347921521752724},{"delta":0.65,"premium":1.32157129327698,"strike":53.18453813346593,"iv":0.14390407933055452,"gamma":0.1671036023073972,"theta":-0.017421915135660982,"vega":0.05520272823051661,"rho":0.025577561920266688,"breakevenPct":1.3313058686427022},{"delta":0.7,"premium":1.4992136064374542,"strike":52.871982443306514,"iv":0.1406473299195318,"gamma":0.1618607168983175,"theta":-0.016518361375274324,"vega":0.05219495245062181,"rho":0.02764262634302277,"breakevenPct":1.0804908900241015},{"delta":0.75,"premium":1.7826810534016093,"strike":52.506217995610825,"iv":0.14335398683247988,"gamma":0.14346276517922457,"theta":-0.015713679590343817,"vega":0.047037673738112656,"rho":0.029690283448391835,"breakevenPct":0.9274940491028718},{"delta":0.8,"premium":2.0661485003657645,"strike":52.14045354791514,"iv":0.14606064374542796,"gamma":0.12506481346013165,"theta":-0.014908997805413313,"vega":0.041880395025603506,"rho":0.0317379405537609,"breakevenPct":0.774497208181642},{"delta":0.85,"premium":2.7892431994549454,"strike":51.29800777205149,"iv":0.16576036975488123,"gamma":0.09581807646395044,"theta":-0.012533138588155232,"vega":0.034755971594053685,"rho":0.03362583620288247,"breakevenPct":0.552613815776974},{"delta":0.9,"premium":3.7863912505181716,"strike":50.1584099994078,"iv":0.1960531777985197,"gamma":0.059808460333999766,"theta":-0.009177844088407227,"vega":0.026405276129855097,"rho":0.03541414029486274,"breakevenPct":0.2877881575124995}],"put":[{"delta":0.15,"premium":0.625,"strike":47.13025639141234,"iv":0.49778789734313655,"gamma":0.030933187247130293,"theta":-0.02922081158438583,"vega":0.03536607819412614,"rho":-0.007191000429998018,"breakevenPct":13.542932903118905},{"delta":0.2,"premium":0.6661358749618635,"strike":49.64543499847454,"iv":0.3751252729392342,"gamma":0.04943168093432127,"theta":-0.025937602887301507,"vega":0.04243241107629937,"rho":-0.009524734804929469,"breakevenPct":8.943485548405501},{"delta":0.25,"premium":0.731026887855162,"strike":51.08035850473549,"iv":0.30963773176843373,"gamma":0.06777814978525591,"theta":-0.02390625108973896,"vega":0.04816529583879734,"rho":-0.01187581427364901,"breakevenPct":6.396483329837643},{"delta":0.3,"premium":0.8031841182922856,"strike":52.031841182922854,"iv":0.26744880917378433,"gamma":0.08577670700288884,"theta":-0.022175941969794395,"vega":0.052713080360828196,"rho":-0.014229109361452174,"breakevenPct":4.761745557481736},{"delta":0.35,"premium":0.8696794786549059,"strike":52.696794786549056,"iv":0.2364236425276506,"gamma":0.10394931780562766,"theta":-0.020266159152119174,"vega":0.055947257419028305,"rho":-0.016578183957436293,"breakevenPct":3.6491628408734798},{"delta":0.4,"premium":0.9455094447329354,"strike":53.22754722366468,"iv":0.21273020869553727,"gamma":0.1198728280945799,"theta":-0.018483855493926837,"vega":0.058125579320864554,"rho":-0.018914481968090747,"breakevenPct":2.8034248393163357},{"delta":0.45,"premium":1.0291633602611607,"strike":53.645816801305806,"iv":0.1951819842775234,"gamma":0.13391121872612358,"theta":-0.016808400537238956,"vega":0.05941891929395337,"rho":-0.021240071078893072,"breakevenPct":2.181347014231933},{"delta":0.5,"premium":1.1154320020221336,"strike":54.041152005392355,"iv":0.17867957228737197,"gamma":0.14672465144383673,"theta":-0.01513082331463025,"vega":0.06025837392434596,"rho":-0.02354907925777318,"breakevenPct":1.606767050808288},{"delta":0.55,"premium":1.2161513291868022,"strike":54.30973687783147,"iv":0.16795700301920052,"gamma":0.15276816644556315,"theta":-0.01344151706403354,"vega":0.05858936162060759,"rho":-0.025766450374269008,"breakevenPct":1.2946913020177178},{"delta":0.6,"premium":1.3168706563514705,"strike":54.57832175027059,"iv":0.15723443375102913,"gamma":0.15881168144728955,"theta":-0.011752210813436834,"vega":0.056920349316869234,"rho":-0.02798382149076483,"breakevenPct":0.9826155532271486},{"delta":0.65,"premium":1.4175899835161392,"strike":54.8469066227097,"iv":0.1465118644828577,"gamma":0.16485519644901597,"theta":-0.010062904562840123,"vega":0.05525133701313087,"rho":-0.03020119260726066,"breakevenPct":0.6705398044365785},{"delta":0.7,"premium":1.68464247020585,"strike":55.2329360780065,"iv":0.14778407367280605,"gamma":0.1561407367280607,"theta":-0.0090534127843987,"vega":0.052343336944745404,"rho":-0.032467640167654764,"breakevenPct":0.44935190964742555},{"delta":0.75,"premium":2.172183098591549,"strike":55.774647887323944,"iv":0.164956338028169,"gamma":0.12786338028169014,"theta":-0.008945070422535211,"vega":0.047792957746478876,"rho":-0.0347991425490303,"breakevenPct":0.3486432631857318},{"delta":0.8,"premium":2.9221400394477324,"strike":56.57593688362919,"iv":0.1909907297830375,"gamma":0.09761242603550294,"theta":-0.0089,"vega":0.04227159763313609,"rho":-0.037325759797100906,"breakevenPct":0.25321278270782893},{"delta":0.85,"premium":4.266949152542373,"strike":57.96610169491525,"iv":0.23736101694915251,"gamma":0.06487118644067796,"theta":-0.00909322033898305,"vega":0.035349152542372884,"rho":-0.0403171493277804,"breakevenPct":0.16889283812440073},{"delta":0.9,"premium":9.601886792452841,"strike":63.30188679245284,"iv":0.4213047169811324,"gamma":0.027703773584905625,"theta":-0.013046226415094347,"vega":0.02659811320754716,"rho":-0.04645660030559964,"breakevenPct":0.1673173452314488}]}},"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"}}