{"symbol":"GUNR","url":"https://intraalpha.com/companies/GUNR","capturedAt":"2026-10-22T16:40:25.731Z","state":"ready","quote":{"symbol":"GUNR","last_price":53.36,"prev_close":54.17,"regular_close":53.36,"change":-0.81,"change_pct":-1.4953,"regular_change":-0.81,"regular_change_pct":-1.4953,"extended_change":0,"extended_change_pct":0,"bid":53.35,"ask":53.38,"bid_size":1700,"ask_size":1100,"volume":107637,"vwap":53.412853,"open":53.92,"high":53.92,"low":53.1,"close":53.36,"trade_count":1068,"last_trade_at":"2026-10-22T16:38:22.299172407Z","last_quote_at":"2026-10-22T16:40:23.386450745Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:39:55.591521349-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6800000000,"net_expense_ratio":0.0046,"portfolio_turnover":0.28,"dividend_yield":0.024,"inception_date":"2011-09-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:40:25.176232+00:00"},"optionObservedAt":"2026-10-22T16:35:14.549Z","bars":[{"c":54.18,"h":54.2,"l":54.16,"n":3,"o":54.2,"t":"2026-10-15T13:25:00Z","v":400,"vw":54.185},{"c":53.81,"h":54.15,"l":53.77,"n":67,"o":54.15,"t":"2026-10-15T13:30:00Z","v":58566,"vw":53.835037},{"c":53.9,"h":53.97,"l":53.83,"n":26,"o":53.89,"t":"2026-10-15T13:35:00Z","v":2056,"vw":53.878012},{"c":53.85,"h":53.96,"l":53.8475,"n":96,"o":53.91,"t":"2026-10-15T13:40:00Z","v":14960,"vw":53.873745},{"c":53.815,"h":53.815,"l":53.81,"n":8,"o":53.81,"t":"2026-10-15T13:45:00Z","v":850,"vw":53.814167},{"c":53.69,"h":53.8,"l":53.69,"n":26,"o":53.8,"t":"2026-10-15T13:50:00Z","v":3545,"vw":53.728575},{"c":53.82,"h":53.82,"l":53.69,"n":29,"o":53.69,"t":"2026-10-15T13:55:00Z","v":3483,"vw":53.749561},{"c":53.83,"h":53.84,"l":53.8,"n":28,"o":53.8,"t":"2026-10-15T14:00:00Z","v":1424,"vw":53.82272},{"c":53.87,"h":53.9,"l":53.84,"n":23,"o":53.84,"t":"2026-10-15T14:05:00Z","v":3480,"vw":53.864784},{"c":53.85,"h":53.9399,"l":53.85,"n":65,"o":53.9399,"t":"2026-10-15T14:10:00Z","v":7396,"vw":53.900135},{"c":53.9301,"h":53.9301,"l":53.85,"n":35,"o":53.87,"t":"2026-10-15T14:15:00Z","v":2246,"vw":53.880084},{"c":54,"h":54,"l":53.94,"n":76,"o":53.94,"t":"2026-10-15T14:20:00Z","v":6462,"vw":53.9764},{"c":53.99,"h":54.02,"l":53.98,"n":57,"o":53.98,"t":"2026-10-15T14:25:00Z","v":4199,"vw":54.003799},{"c":54.05,"h":54.05,"l":53.99,"n":69,"o":54.005,"t":"2026-10-15T14:30:00Z","v":5506,"vw":54.003172},{"c":54.09,"h":54.09,"l":54.08,"n":29,"o":54.08,"t":"2026-10-15T14:35:00Z","v":783,"vw":54.088},{"c":54.12,"h":54.12,"l":54.1,"n":7,"o":54.11,"t":"2026-10-15T14:40:00Z","v":540,"vw":54.1075},{"c":54.12,"h":54.15,"l":54.09,"n":39,"o":54.1,"t":"2026-10-15T14:45:00Z","v":12094,"vw":54.133947},{"c":54.17,"h":54.18,"l":54.12,"n":139,"o":54.12,"t":"2026-10-15T14:50:00Z","v":16969,"vw":54.136715},{"c":54.17,"h":54.195,"l":54.16,"n":46,"o":54.19,"t":"2026-10-15T14:55:00Z","v":4045,"vw":54.17},{"c":54.17,"h":54.19,"l":54.15,"n":46,"o":54.16,"t":"2026-10-15T15:00:00Z","v":6261,"vw":54.167634},{"c":54.155,"h":54.18,"l":54.11,"n":147,"o":54.165,"t":"2026-10-15T15:05:00Z","v":27839,"vw":54.142439},{"c":54.18,"h":54.19,"l":54.16,"n":25,"o":54.16,"t":"2026-10-15T15:10:00Z","v":4114,"vw":54.175915},{"c":54.22,"h":54.22,"l":54.17,"n":49,"o":54.2,"t":"2026-10-15T15:15:00Z","v":6243,"vw":54.193978},{"c":54.24,"h":54.25,"l":54.21,"n":34,"o":54.22,"t":"2026-10-15T15:20:00Z","v":3119,"vw":54.228},{"c":54.215,"h":54.23,"l":54.2,"n":35,"o":54.23,"t":"2026-10-15T15:25:00Z","v":3282,"vw":54.218426},{"c":54.18,"h":54.22,"l":54.18,"n":69,"o":54.22,"t":"2026-10-15T15:30:00Z","v":8467,"vw":54.200032},{"c":54.15,"h":54.19,"l":54.15,"n":31,"o":54.175,"t":"2026-10-15T15:35:00Z","v":6017,"vw":54.173596},{"c":54.17,"h":54.19,"l":54.16,"n":88,"o":54.17,"t":"2026-10-15T15:40:00Z","v":4956,"vw":54.181407},{"c":54.14,"h":54.14,"l":54.115,"n":16,"o":54.13,"t":"2026-10-15T15:45:00Z","v":1164,"vw":54.130516},{"c":54.13,"h":54.15,"l":54.13,"n":35,"o":54.14,"t":"2026-10-15T15:50:00Z","v":1863,"vw":54.140858},{"c":54.13,"h":54.15,"l":54.12,"n":85,"o":54.12,"t":"2026-10-15T15:55:00Z","v":6585,"vw":54.138329},{"c":54.08,"h":54.12,"l":54.07,"n":64,"o":54.12,"t":"2026-10-15T16:00:00Z","v":9757,"vw":54.083498},{"c":54.1,"h":54.1,"l":54.085,"n":47,"o":54.09,"t":"2026-10-15T16:05:00Z","v":6215,"vw":54.096389},{"c":54.11,"h":54.13,"l":54.11,"n":33,"o":54.11,"t":"2026-10-15T16:10:00Z","v":1513,"vw":54.119311},{"c":54.1,"h":54.13,"l":54.1,"n":31,"o":54.12,"t":"2026-10-15T16:15:00Z","v":16371,"vw":54.124476},{"c":54.11,"h":54.11,"l":54.1,"n":82,"o":54.11,"t":"2026-10-15T16:20:00Z","v":9841,"vw":54.103344},{"c":54.18,"h":54.18,"l":54.13,"n":18,"o":54.13,"t":"2026-10-15T16:25:00Z","v":2863,"vw":54.136618},{"c":54.145,"h":54.175,"l":54.145,"n":23,"o":54.175,"t":"2026-10-15T16:30:00Z","v":4262,"vw":54.15364},{"c":54.16,"h":54.17,"l":54.155,"n":12,"o":54.155,"t":"2026-10-15T16:35:00Z","v":5261,"vw":54.160192},{"c":54.12,"h":54.16,"l":54.12,"n":25,"o":54.16,"t":"2026-10-15T16:40:00Z","v":2663,"vw":54.125116},{"c":54.1,"h":54.13,"l":54.1,"n":55,"o":54.12,"t":"2026-10-15T16:45:00Z","v":5557,"vw":54.112133},{"c":54.075,"h":54.105,"l":54.07,"n":24,"o":54.105,"t":"2026-10-15T16:50:00Z","v":3450,"vw":54.076842},{"c":54.08,"h":54.09,"l":54.08,"n":10,"o":54.08,"t":"2026-10-15T17:00:00Z","v":735,"vw":54.081429},{"c":54.09,"h":54.09,"l":54.09,"n":5,"o":54.09,"t":"2026-10-15T17:05:00Z","v":310,"vw":54.09},{"c":54.09,"h":54.1144,"l":54.085,"n":44,"o":54.1144,"t":"2026-10-15T17:10:00Z","v":7641,"vw":54.099585},{"c":54.1,"h":54.11,"l":54.08,"n":11,"o":54.08,"t":"2026-10-15T17:15:00Z","v":1108,"vw":54.101157},{"c":54.07,"h":54.085,"l":54.07,"n":23,"o":54.085,"t":"2026-10-15T17:20:00Z","v":4602,"vw":54.072024},{"c":54.06,"h":54.065,"l":54.06,"n":2,"o":54.065,"t":"2026-10-15T17:25:00Z","v":200,"vw":54.0625},{"c":54.08,"h":54.08,"l":54.05,"n":23,"o":54.05,"t":"2026-10-15T17:30:00Z","v":2819,"vw":54.057613},{"c":54.05,"h":54.08,"l":54.05,"n":52,"o":54.08,"t":"2026-10-15T17:35:00Z","v":4296,"vw":54.069183},{"c":54.07,"h":54.085,"l":54.05,"n":42,"o":54.05,"t":"2026-10-15T17:40:00Z","v":2873,"vw":54.07133},{"c":54.07,"h":54.08,"l":54.055,"n":37,"o":54.055,"t":"2026-10-15T17:45:00Z","v":2981,"vw":54.067115},{"c":54.1,"h":54.1,"l":54.07,"n":49,"o":54.07,"t":"2026-10-15T17:50:00Z","v":7365,"vw":54.086418},{"c":54.125,"h":54.13,"l":54.1,"n":87,"o":54.1,"t":"2026-10-15T17:55:00Z","v":6393,"vw":54.119026},{"c":54.17,"h":54.17,"l":54.13,"n":112,"o":54.13,"t":"2026-10-15T18:00:00Z","v":10589,"vw":54.139603},{"c":54.15,"h":54.165,"l":54.15,"n":17,"o":54.165,"t":"2026-10-15T18:05:00Z","v":3153,"vw":54.158905},{"c":54.13,"h":54.135,"l":54.13,"n":5,"o":54.135,"t":"2026-10-15T18:10:00Z","v":235,"vw":54.1325},{"c":54.13,"h":54.14,"l":54.12,"n":29,"o":54.12,"t":"2026-10-15T18:15:00Z","v":2973,"vw":54.128141},{"c":54.11,"h":54.1153,"l":54.1,"n":27,"o":54.11,"t":"2026-10-15T18:20:00Z","v":7563,"vw":54.112991},{"c":54.09,"h":54.115,"l":54.08,"n":37,"o":54.115,"t":"2026-10-15T18:25:00Z","v":6627,"vw":54.082824},{"c":54.11,"h":54.11,"l":54.09,"n":10,"o":54.09,"t":"2026-10-15T18:30:00Z","v":666,"vw":54.1025},{"c":54.09,"h":54.11,"l":54.08,"n":64,"o":54.1,"t":"2026-10-15T18:35:00Z","v":6289,"vw":54.101917},{"c":54.09,"h":54.1,"l":54.085,"n":55,"o":54.085,"t":"2026-10-15T18:40:00Z","v":2881,"vw":54.093632},{"c":54.1,"h":54.1,"l":54.09,"n":14,"o":54.09,"t":"2026-10-15T18:45:00Z","v":903,"vw":54.098},{"c":54.085,"h":54.105,"l":54.085,"n":24,"o":54.1,"t":"2026-10-15T18:50:00Z","v":2256,"vw":54.093999},{"c":54.085,"h":54.089,"l":54.07,"n":79,"o":54.08,"t":"2026-10-15T18:55:00Z","v":7438,"vw":54.072132},{"c":54.12,"h":54.12,"l":54.09,"n":46,"o":54.09,"t":"2026-10-15T19:00:00Z","v":2912,"vw":54.108531},{"c":54.13,"h":54.14,"l":54.1,"n":112,"o":54.12,"t":"2026-10-15T19:05:00Z","v":12142,"vw":54.109607},{"c":54.13,"h":54.15,"l":54.11,"n":59,"o":54.13,"t":"2026-10-15T19:10:00Z","v":5215,"vw":54.12952},{"c":54.109,"h":54.13,"l":54.105,"n":22,"o":54.13,"t":"2026-10-15T19:15:00Z","v":2669,"vw":54.114672},{"c":54.14,"h":54.16,"l":54.11,"n":42,"o":54.11,"t":"2026-10-15T19:20:00Z","v":3120,"vw":54.1322},{"c":54.085,"h":54.13,"l":54.085,"n":27,"o":54.13,"t":"2026-10-15T19:25:00Z","v":2357,"vw":54.111598},{"c":54.04,"h":54.06,"l":54.03,"n":29,"o":54.06,"t":"2026-10-15T19:30:00Z","v":3360,"vw":54.045816},{"c":54.075,"h":54.08,"l":54.05,"n":43,"o":54.06,"t":"2026-10-15T19:35:00Z","v":4564,"vw":54.061549},{"c":54.07,"h":54.1,"l":54.06,"n":55,"o":54.075,"t":"2026-10-15T19:40:00Z","v":4191,"vw":54.078797},{"c":54.14,"h":54.14,"l":54.085,"n":227,"o":54.085,"t":"2026-10-15T19:45:00Z","v":20392,"vw":54.116795},{"c":54.16,"h":54.17,"l":54.145,"n":161,"o":54.145,"t":"2026-10-15T19:50:00Z","v":19089,"vw":54.155857},{"c":54.13,"h":54.19,"l":54.13,"n":192,"o":54.16,"t":"2026-10-15T19:55:00Z","v":16498,"vw":54.146441},{"c":54.14,"h":54.14,"l":54.14,"n":9,"o":54.14,"t":"2026-10-15T20:00:00Z","v":166,"vw":54.14},{"c":54.55,"h":54.55,"l":54.55,"n":2,"o":54.55,"t":"2026-10-16T13:00:00Z","v":101,"vw":54.55},{"c":54.05,"h":54.05,"l":54.05,"n":6,"o":54.05,"t":"2026-10-16T13:05:00Z","v":203,"vw":54.05},{"c":54.46,"h":54.48,"l":54.36,"n":15,"o":54.36,"t":"2026-10-16T13:30:00Z","v":3803,"vw":54.458656},{"c":54.64,"h":54.64,"l":54.5,"n":28,"o":54.5,"t":"2026-10-16T13:35:00Z","v":4468,"vw":54.596383},{"c":54.56,"h":54.65,"l":54.56,"n":27,"o":54.62,"t":"2026-10-16T13:40:00Z","v":2921,"vw":54.606625},{"c":54.63,"h":54.66,"l":54.53,"n":57,"o":54.58,"t":"2026-10-16T13:45:00Z","v":8339,"vw":54.605327},{"c":54.67,"h":54.69,"l":54.63,"n":13,"o":54.63,"t":"2026-10-16T13:50:00Z","v":1275,"vw":54.672741},{"c":54.65,"h":54.6579,"l":54.65,"n":13,"o":54.6579,"t":"2026-10-16T13:55:00Z","v":790,"vw":54.653885},{"c":54.62,"h":54.68,"l":54.62,"n":46,"o":54.62,"t":"2026-10-16T14:00:00Z","v":4258,"vw":54.669492},{"c":54.6699,"h":54.6699,"l":54.64,"n":5,"o":54.64,"t":"2026-10-16T14:05:00Z","v":647,"vw":54.66478},{"c":54.69,"h":54.7,"l":54.68,"n":28,"o":54.685,"t":"2026-10-16T14:10:00Z","v":1152,"vw":54.686876},{"c":54.69,"h":54.73,"l":54.67,"n":41,"o":54.725,"t":"2026-10-16T14:15:00Z","v":4009,"vw":54.703838},{"c":54.71,"h":54.72,"l":54.69,"n":28,"o":54.7,"t":"2026-10-16T14:20:00Z","v":1639,"vw":54.710909},{"c":54.77,"h":54.77,"l":54.72,"n":22,"o":54.72,"t":"2026-10-16T14:25:00Z","v":3374,"vw":54.729199},{"c":54.74,"h":54.77,"l":54.74,"n":22,"o":54.77,"t":"2026-10-16T14:30:00Z","v":1393,"vw":54.767},{"c":54.67,"h":54.7216,"l":54.67,"n":8,"o":54.7216,"t":"2026-10-16T14:35:00Z","v":1542,"vw":54.694613},{"c":54.71,"h":54.72,"l":54.71,"n":6,"o":54.72,"t":"2026-10-16T14:40:00Z","v":655,"vw":54.714228},{"c":54.69,"h":54.71,"l":54.69,"n":7,"o":54.71,"t":"2026-10-16T14:45:00Z","v":277,"vw":54.701736},{"c":54.815,"h":54.815,"l":54.73,"n":109,"o":54.73,"t":"2026-10-16T14:50:00Z","v":13451,"vw":54.755616},{"c":54.82,"h":54.835,"l":54.81,"n":18,"o":54.82,"t":"2026-10-16T14:55:00Z","v":1178,"vw":54.819424},{"c":54.81,"h":54.81,"l":54.81,"n":16,"o":54.81,"t":"2026-10-16T15:00:00Z","v":1013,"vw":54.81},{"c":54.76,"h":54.83,"l":54.76,"n":33,"o":54.82,"t":"2026-10-16T15:05:00Z","v":3339,"vw":54.810915},{"c":54.74,"h":54.75,"l":54.74,"n":11,"o":54.75,"t":"2026-10-16T15:10:00Z","v":619,"vw":54.744},{"c":54.72,"h":54.72,"l":54.69,"n":6,"o":54.69,"t":"2026-10-16T15:15:00Z","v":1065,"vw":54.717059},{"c":54.66,"h":54.66,"l":54.66,"n":8,"o":54.66,"t":"2026-10-16T15:20:00Z","v":320,"vw":54.66},{"c":54.6,"h":54.66,"l":54.6,"n":34,"o":54.66,"t":"2026-10-16T15:25:00Z","v":3527,"vw":54.635336},{"c":54.61,"h":54.61,"l":54.61,"n":8,"o":54.61,"t":"2026-10-16T15:30:00Z","v":506,"vw":54.61},{"c":54.64,"h":54.64,"l":54.62,"n":11,"o":54.62,"t":"2026-10-16T15:35:00Z","v":882,"vw":54.633812},{"c":54.62,"h":54.65,"l":54.6199,"n":18,"o":54.64,"t":"2026-10-16T15:40:00Z","v":1227,"vw":54.631287},{"c":54.65,"h":54.66,"l":54.63,"n":21,"o":54.63,"t":"2026-10-16T15:45:00Z","v":2024,"vw":54.644164},{"c":54.63,"h":54.63,"l":54.62,"n":15,"o":54.62,"t":"2026-10-16T15:50:00Z","v":701,"vw":54.625},{"c":54.55,"h":54.61,"l":54.55,"n":28,"o":54.61,"t":"2026-10-16T15:55:00Z","v":2192,"vw":54.600981},{"c":54.51,"h":54.54,"l":54.49,"n":21,"o":54.54,"t":"2026-10-16T16:00:00Z","v":682,"vw":54.518889},{"c":54.53,"h":54.56,"l":54.52,"n":10,"o":54.56,"t":"2026-10-16T16:05:00Z","v":1063,"vw":54.529763},{"c":54.605,"h":54.605,"l":54.54,"n":33,"o":54.54,"t":"2026-10-16T16:10:00Z","v":3752,"vw":54.569693},{"c":54.63,"h":54.63,"l":54.6,"n":33,"o":54.6,"t":"2026-10-16T16:15:00Z","v":5636,"vw":54.611984},{"c":54.62,"h":54.64,"l":54.62,"n":25,"o":54.63,"t":"2026-10-16T16:20:00Z","v":1933,"vw":54.629496},{"c":54.645,"h":54.65,"l":54.63,"n":42,"o":54.63,"t":"2026-10-16T16:25:00Z","v":2661,"vw":54.644533},{"c":54.635,"h":54.6418,"l":54.61,"n":24,"o":54.63,"t":"2026-10-16T16:30:00Z","v":7290,"vw":54.627424},{"c":54.61,"h":54.635,"l":54.61,"n":54,"o":54.61,"t":"2026-10-16T16:35:00Z","v":4630,"vw":54.61717},{"c":54.64,"h":54.64,"l":54.63,"n":45,"o":54.63,"t":"2026-10-16T16:40:00Z","v":2059,"vw":54.632727},{"c":54.64,"h":54.66,"l":54.63,"n":43,"o":54.65,"t":"2026-10-16T16:45:00Z","v":9806,"vw":54.640592},{"c":54.66,"h":54.66,"l":54.64,"n":19,"o":54.64,"t":"2026-10-16T16:50:00Z","v":907,"vw":54.643334},{"c":54.665,"h":54.665,"l":54.6431,"n":33,"o":54.65,"t":"2026-10-16T16:55:00Z","v":5419,"vw":54.653978},{"c":54.585,"h":54.67,"l":54.58,"n":36,"o":54.67,"t":"2026-10-16T17:00:00Z","v":3428,"vw":54.621579},{"c":54.55,"h":54.55,"l":54.55,"n":16,"o":54.55,"t":"2026-10-16T17:05:00Z","v":819,"vw":54.55},{"c":54.575,"h":54.575,"l":54.56,"n":21,"o":54.56,"t":"2026-10-16T17:10:00Z","v":3631,"vw":54.564941},{"c":54.55,"h":54.56,"l":54.54,"n":22,"o":54.56,"t":"2026-10-16T17:15:00Z","v":1472,"vw":54.550393},{"c":54.58,"h":54.58,"l":54.54,"n":24,"o":54.54,"t":"2026-10-16T17:20:00Z","v":1310,"vw":54.545},{"c":54.61,"h":54.61,"l":54.58,"n":73,"o":54.59,"t":"2026-10-16T17:25:00Z","v":4830,"vw":54.59646},{"c":54.62,"h":54.62,"l":54.61,"n":25,"o":54.615,"t":"2026-10-16T17:30:00Z","v":1465,"vw":54.616676},{"c":54.63,"h":54.68,"l":54.63,"n":25,"o":54.66,"t":"2026-10-16T17:35:00Z","v":2031,"vw":54.660539},{"c":54.67,"h":54.68,"l":54.63,"n":109,"o":54.63,"t":"2026-10-16T17:40:00Z","v":26164,"vw":54.67377},{"c":54.65,"h":54.67,"l":54.64,"n":61,"o":54.66,"t":"2026-10-16T17:45:00Z","v":3692,"vw":54.659598},{"c":54.62,"h":54.64,"l":54.62,"n":55,"o":54.63,"t":"2026-10-16T17:50:00Z","v":3396,"vw":54.625933},{"c":54.585,"h":54.615,"l":54.58,"n":35,"o":54.61,"t":"2026-10-16T17:55:00Z","v":2631,"vw":54.600024},{"c":54.55,"h":54.57,"l":54.55,"n":54,"o":54.57,"t":"2026-10-16T18:00:00Z","v":4690,"vw":54.551683},{"c":54.565,"h":54.5701,"l":54.54,"n":75,"o":54.56,"t":"2026-10-16T18:05:00Z","v":6277,"vw":54.558763},{"c":54.56,"h":54.57,"l":54.56,"n":28,"o":54.57,"t":"2026-10-16T18:10:00Z","v":1736,"vw":54.564444},{"c":54.54,"h":54.55,"l":54.54,"n":24,"o":54.55,"t":"2026-10-16T18:15:00Z","v":2311,"vw":54.545186},{"c":54.505,"h":54.52,"l":54.495,"n":73,"o":54.52,"t":"2026-10-16T18:20:00Z","v":5218,"vw":54.502918},{"c":54.515,"h":54.515,"l":54.5,"n":45,"o":54.51,"t":"2026-10-16T18:25:00Z","v":4468,"vw":54.510387},{"c":54.53,"h":54.53,"l":54.5,"n":53,"o":54.52,"t":"2026-10-16T18:30:00Z","v":4694,"vw":54.51028},{"c":54.54,"h":54.54,"l":54.52,"n":76,"o":54.54,"t":"2026-10-16T18:35:00Z","v":7211,"vw":54.527144},{"c":54.54,"h":54.55,"l":54.54,"n":19,"o":54.55,"t":"2026-10-16T18:40:00Z","v":1003,"vw":54.543221},{"c":54.57,"h":54.57,"l":54.57,"n":5,"o":54.57,"t":"2026-10-16T18:45:00Z","v":203,"vw":54.57},{"c":54.51,"h":54.57,"l":54.51,"n":45,"o":54.56,"t":"2026-10-16T18:50:00Z","v":4359,"vw":54.534099},{"c":54.53,"h":54.53,"l":54.48,"n":53,"o":54.49,"t":"2026-10-16T18:55:00Z","v":5875,"vw":54.499445},{"c":54.53,"h":54.56,"l":54.53,"n":76,"o":54.54,"t":"2026-10-16T19:00:00Z","v":7264,"vw":54.547643},{"c":54.54,"h":54.55,"l":54.52,"n":27,"o":54.54,"t":"2026-10-16T19:05:00Z","v":2251,"vw":54.533884},{"c":54.58,"h":54.59,"l":54.54,"n":19,"o":54.54,"t":"2026-10-16T19:10:00Z","v":2241,"vw":54.571028},{"c":54.6,"h":54.63,"l":54.59,"n":27,"o":54.62,"t":"2026-10-16T19:15:00Z","v":2411,"vw":54.610923},{"c":54.645,"h":54.645,"l":54.62,"n":18,"o":54.64,"t":"2026-10-16T19:20:00Z","v":1583,"vw":54.633748},{"c":54.65,"h":54.65,"l":54.61,"n":9,"o":54.63,"t":"2026-10-16T19:25:00Z","v":1037,"vw":54.618466},{"c":54.63,"h":54.66,"l":54.63,"n":85,"o":54.66,"t":"2026-10-16T19:30:00Z","v":6833,"vw":54.647027},{"c":54.66,"h":54.67,"l":54.65,"n":75,"o":54.65,"t":"2026-10-16T19:35:00Z","v":4265,"vw":54.662695},{"c":54.64,"h":54.67,"l":54.64,"n":59,"o":54.66,"t":"2026-10-16T19:40:00Z","v":8123,"vw":54.657065},{"c":54.68,"h":54.7,"l":54.65,"n":81,"o":54.65,"t":"2026-10-16T19:45:00Z","v":11239,"vw":54.662995},{"c":54.72,"h":54.73,"l":54.69,"n":83,"o":54.69,"t":"2026-10-16T19:50:00Z","v":10798,"vw":54.713466},{"c":54.72,"h":54.75,"l":54.71,"n":99,"o":54.72,"t":"2026-10-16T19:55:00Z","v":4850,"vw":54.725502},{"c":54.73,"h":54.73,"l":54.73,"n":10,"o":54.73,"t":"2026-10-16T20:00:00Z","v":266,"vw":54.73},{"c":54.41,"h":54.72,"l":54.41,"n":19,"o":54.55,"t":"2026-10-19T11:40:00Z","v":1534,"vw":54.597619},{"c":54.5025,"h":54.59,"l":54.43,"n":62,"o":54.51,"t":"2026-10-19T13:30:00Z","v":6974,"vw":54.514413},{"c":54.6,"h":54.66,"l":54.57,"n":69,"o":54.57,"t":"2026-10-19T13:35:00Z","v":6602,"vw":54.630651},{"c":54.61,"h":54.61,"l":54.55,"n":49,"o":54.57,"t":"2026-10-19T13:40:00Z","v":7201,"vw":54.579544},{"c":54.63,"h":54.63,"l":54.57,"n":28,"o":54.6,"t":"2026-10-19T13:45:00Z","v":2689,"vw":54.589082},{"c":54.645,"h":54.645,"l":54.63,"n":3,"o":54.63,"t":"2026-10-19T13:50:00Z","v":360,"vw":54.640588},{"c":54.62,"h":54.62,"l":54.62,"n":3,"o":54.62,"t":"2026-10-19T13:55:00Z","v":204,"vw":54.62},{"c":54.5001,"h":54.6273,"l":54.5001,"n":9,"o":54.6273,"t":"2026-10-19T14:00:00Z","v":510,"vw":54.599648},{"c":54.505,"h":54.53,"l":54.4802,"n":8,"o":54.53,"t":"2026-10-19T14:05:00Z","v":1856,"vw":54.501094},{"c":54.4,"h":54.44,"l":54.39,"n":20,"o":54.44,"t":"2026-10-19T14:10:00Z","v":1068,"vw":54.419861},{"c":54.4301,"h":54.4665,"l":54.43,"n":14,"o":54.445,"t":"2026-10-19T14:15:00Z","v":1371,"vw":54.44203},{"c":54.36,"h":54.36,"l":54.33,"n":8,"o":54.36,"t":"2026-10-19T14:20:00Z","v":447,"vw":54.352059},{"c":54.36,"h":54.36,"l":54.36,"n":6,"o":54.36,"t":"2026-10-19T14:25:00Z","v":745,"vw":54.36},{"c":54.37,"h":54.4,"l":54.37,"n":10,"o":54.4,"t":"2026-10-19T14:30:00Z","v":864,"vw":54.39},{"c":54.2901,"h":54.35,"l":54.2901,"n":7,"o":54.35,"t":"2026-10-19T14:35:00Z","v":1243,"vw":54.299474},{"c":54.29,"h":54.29,"l":54.25,"n":28,"o":54.28,"t":"2026-10-19T14:40:00Z","v":1789,"vw":54.272258},{"c":54.22,"h":54.24,"l":54.2,"n":16,"o":54.24,"t":"2026-10-19T14:45:00Z","v":1289,"vw":54.214877},{"c":54.2,"h":54.21,"l":54.2,"n":5,"o":54.21,"t":"2026-10-19T14:50:00Z","v":728,"vw":54.202328},{"c":54.195,"h":54.195,"l":54.18,"n":12,"o":54.18,"t":"2026-10-19T14:55:00Z","v":671,"vw":54.187218},{"c":54.23,"h":54.23,"l":54.21,"n":3,"o":54.22,"t":"2026-10-19T15:00:00Z","v":300,"vw":54.22},{"c":54.16,"h":54.16,"l":54.145,"n":13,"o":54.145,"t":"2026-10-19T15:10:00Z","v":1390,"vw":54.150869},{"c":54.16,"h":54.17,"l":54.16,"n":3,"o":54.17,"t":"2026-10-19T15:15:00Z","v":786,"vw":54.168441},{"c":54.23,"h":54.24,"l":54.23,"n":10,"o":54.23,"t":"2026-10-19T15:20:00Z","v":1586,"vw":54.236325},{"c":54.355,"h":54.355,"l":54.26,"n":39,"o":54.26,"t":"2026-10-19T15:25:00Z","v":9362,"vw":54.30459},{"c":54.37,"h":54.37,"l":54.335,"n":94,"o":54.36,"t":"2026-10-19T15:30:00Z","v":14767,"vw":54.347625},{"c":54.35,"h":54.37,"l":54.34,"n":27,"o":54.36,"t":"2026-10-19T15:35:00Z","v":2955,"vw":54.359629},{"c":54.31,"h":54.36,"l":54.31,"n":31,"o":54.35,"t":"2026-10-19T15:40:00Z","v":4356,"vw":54.345109},{"c":54.295,"h":54.33,"l":54.285,"n":46,"o":54.31,"t":"2026-10-19T15:45:00Z","v":10215,"vw":54.311797},{"c":54.3,"h":54.31,"l":54.29,"n":42,"o":54.3,"t":"2026-10-19T15:50:00Z","v":6623,"vw":54.296466},{"c":54.295,"h":54.3,"l":54.27,"n":39,"o":54.3,"t":"2026-10-19T15:55:00Z","v":13538,"vw":54.287781},{"c":54.265,"h":54.31,"l":54.25,"n":44,"o":54.3,"t":"2026-10-19T16:00:00Z","v":6421,"vw":54.276093},{"c":54.2601,"h":54.2601,"l":54.22,"n":26,"o":54.26,"t":"2026-10-19T16:05:00Z","v":2053,"vw":54.247484},{"c":54.265,"h":54.3,"l":54.26,"n":23,"o":54.26,"t":"2026-10-19T16:10:00Z","v":3079,"vw":54.269226},{"c":54.27,"h":54.28,"l":54.265,"n":14,"o":54.28,"t":"2026-10-19T16:15:00Z","v":2019,"vw":54.270185},{"c":54.25,"h":54.26,"l":54.25,"n":19,"o":54.26,"t":"2026-10-19T16:20:00Z","v":1260,"vw":54.251792},{"c":54.29,"h":54.29,"l":54.255,"n":16,"o":54.255,"t":"2026-10-19T16:25:00Z","v":1799,"vw":54.277952},{"c":54.3,"h":54.3,"l":54.27,"n":32,"o":54.29,"t":"2026-10-19T16:30:00Z","v":5419,"vw":54.284611},{"c":54.3,"h":54.3,"l":54.29,"n":19,"o":54.29,"t":"2026-10-19T16:35:00Z","v":2365,"vw":54.297768},{"c":54.32,"h":54.32,"l":54.31,"n":13,"o":54.31,"t":"2026-10-19T16:40:00Z","v":1496,"vw":54.317908},{"c":54.28,"h":54.32,"l":54.28,"n":6,"o":54.32,"t":"2026-10-19T16:45:00Z","v":985,"vw":54.306789},{"c":54.27,"h":54.285,"l":54.27,"n":4,"o":54.285,"t":"2026-10-19T16:50:00Z","v":349,"vw":54.28},{"c":54.265,"h":54.27,"l":54.265,"n":4,"o":54.27,"t":"2026-10-19T16:55:00Z","v":569,"vw":54.266},{"c":54.2775,"h":54.28,"l":54.2775,"n":4,"o":54.28,"t":"2026-10-19T17:00:00Z","v":532,"vw":54.279323},{"c":54.3,"h":54.3,"l":54.2663,"n":14,"o":54.29,"t":"2026-10-19T17:05:00Z","v":3622,"vw":54.289239},{"c":54.29,"h":54.29,"l":54.29,"n":3,"o":54.29,"t":"2026-10-19T17:10:00Z","v":189,"vw":54.29},{"c":54.295,"h":54.3,"l":54.29,"n":25,"o":54.29,"t":"2026-10-19T17:15:00Z","v":3158,"vw":54.292825},{"c":54.3,"h":54.3,"l":54.29,"n":13,"o":54.29,"t":"2026-10-19T17:20:00Z","v":1711,"vw":54.294},{"c":54.31,"h":54.31,"l":54.29,"n":16,"o":54.29,"t":"2026-10-19T17:25:00Z","v":365,"vw":54.300734},{"c":54.33,"h":54.33,"l":54.33,"n":2,"o":54.33,"t":"2026-10-19T17:30:00Z","v":126,"vw":54.33},{"c":54.32,"h":54.32,"l":54.32,"n":2,"o":54.32,"t":"2026-10-19T17:35:00Z","v":101,"vw":54.32},{"c":54.34,"h":54.34,"l":54.31,"n":16,"o":54.32,"t":"2026-10-19T17:40:00Z","v":1669,"vw":54.329923},{"c":54.33,"h":54.33,"l":54.33,"n":13,"o":54.33,"t":"2026-10-19T17:50:00Z","v":2126,"vw":54.33},{"c":54.35,"h":54.35,"l":54.33,"n":3,"o":54.33,"t":"2026-10-19T17:55:00Z","v":445,"vw":54.345349},{"c":54.37,"h":54.38,"l":54.37,"n":20,"o":54.38,"t":"2026-10-19T18:00:00Z","v":1432,"vw":54.378202},{"c":54.39,"h":54.4,"l":54.3801,"n":16,"o":54.3801,"t":"2026-10-19T18:05:00Z","v":1590,"vw":54.389813},{"c":54.41,"h":54.41,"l":54.41,"n":13,"o":54.41,"t":"2026-10-19T18:10:00Z","v":3498,"vw":54.41},{"c":54.4,"h":54.41,"l":54.4,"n":6,"o":54.41,"t":"2026-10-19T18:15:00Z","v":447,"vw":54.406774},{"c":54.37,"h":54.39,"l":54.37,"n":28,"o":54.39,"t":"2026-10-19T18:20:00Z","v":4169,"vw":54.37523},{"c":54.34,"h":54.38,"l":54.34,"n":15,"o":54.37,"t":"2026-10-19T18:25:00Z","v":1305,"vw":54.368957},{"c":54.34,"h":54.34,"l":54.34,"n":14,"o":54.34,"t":"2026-10-19T18:30:00Z","v":553,"vw":54.34},{"c":54.32,"h":54.34,"l":54.32,"n":45,"o":54.34,"t":"2026-10-19T18:35:00Z","v":2819,"vw":54.326086},{"c":54.38,"h":54.38,"l":54.36,"n":21,"o":54.36,"t":"2026-10-19T18:40:00Z","v":1822,"vw":54.370293},{"c":54.415,"h":54.415,"l":54.415,"n":14,"o":54.415,"t":"2026-10-19T18:45:00Z","v":553,"vw":54.415},{"c":54.395,"h":54.41,"l":54.395,"n":7,"o":54.41,"t":"2026-10-19T18:50:00Z","v":811,"vw":54.402538},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-10-19T18:55:00Z","v":455,"vw":54.4},{"c":54.4,"h":54.4,"l":54.39,"n":8,"o":54.39,"t":"2026-10-19T19:00:00Z","v":337,"vw":54.393344},{"c":54.37,"h":54.4,"l":54.37,"n":10,"o":54.4,"t":"2026-10-19T19:05:00Z","v":445,"vw":54.384634},{"c":54.3402,"h":54.36,"l":54.3402,"n":9,"o":54.36,"t":"2026-10-19T19:10:00Z","v":1908,"vw":54.34442},{"c":54.35,"h":54.35,"l":54.34,"n":18,"o":54.35,"t":"2026-10-19T19:15:00Z","v":1610,"vw":54.347513},{"c":54.35,"h":54.35,"l":54.34,"n":7,"o":54.34,"t":"2026-10-19T19:20:00Z","v":745,"vw":54.345505},{"c":54.35,"h":54.35,"l":54.34,"n":10,"o":54.35,"t":"2026-10-19T19:25:00Z","v":948,"vw":54.346873},{"c":54.36,"h":54.36,"l":54.33,"n":24,"o":54.34,"t":"2026-10-19T19:30:00Z","v":3663,"vw":54.343219},{"c":54.3775,"h":54.3775,"l":54.35,"n":20,"o":54.37,"t":"2026-10-19T19:35:00Z","v":3923,"vw":54.368402},{"c":54.37,"h":54.38,"l":54.37,"n":13,"o":54.38,"t":"2026-10-19T19:40:00Z","v":1419,"vw":54.376013},{"c":54.37,"h":54.37,"l":54.349,"n":52,"o":54.37,"t":"2026-10-19T19:45:00Z","v":7771,"vw":54.35424},{"c":54.33,"h":54.36,"l":54.33,"n":24,"o":54.36,"t":"2026-10-19T19:50:00Z","v":2020,"vw":54.345267},{"c":54.28,"h":54.305,"l":54.26,"n":123,"o":54.3,"t":"2026-10-19T19:55:00Z","v":10998,"vw":54.280651},{"c":54.26,"h":54.26,"l":54.26,"n":7,"o":54.26,"t":"2026-10-19T20:00:00Z","v":526,"vw":54.26},{"c":54.26,"h":54.51,"l":54.26,"n":18,"o":54.51,"t":"2026-10-20T12:15:00Z","v":412,"vw":54.341967},{"c":54.335,"h":54.45,"l":54.32,"n":12,"o":54.45,"t":"2026-10-20T13:30:00Z","v":1298,"vw":54.355835},{"c":54.3632,"h":54.3632,"l":54.3632,"n":11,"o":54.3632,"t":"2026-10-20T13:35:00Z","v":877,"vw":54.3632},{"c":54.31,"h":54.37,"l":54.245,"n":16,"o":54.37,"t":"2026-10-20T13:40:00Z","v":799,"vw":54.300833},{"c":54.25,"h":54.28,"l":54.25,"n":14,"o":54.28,"t":"2026-10-20T13:45:00Z","v":1696,"vw":54.274289},{"c":54.24,"h":54.24,"l":54.23,"n":6,"o":54.23,"t":"2026-10-20T13:50:00Z","v":527,"vw":54.238},{"c":54.24,"h":54.245,"l":54.215,"n":18,"o":54.245,"t":"2026-10-20T13:55:00Z","v":2389,"vw":54.240213},{"c":54.21,"h":54.22,"l":54.21,"n":3,"o":54.22,"t":"2026-10-20T14:00:00Z","v":401,"vw":54.2175},{"c":54.27,"h":54.28,"l":54.23,"n":21,"o":54.24,"t":"2026-10-20T14:05:00Z","v":3737,"vw":54.253262},{"c":54.32,"h":54.32,"l":54.28,"n":24,"o":54.28,"t":"2026-10-20T14:10:00Z","v":5136,"vw":54.31434},{"c":54.28,"h":54.34,"l":54.28,"n":49,"o":54.3183,"t":"2026-10-20T14:15:00Z","v":3973,"vw":54.307861},{"c":54.28,"h":54.295,"l":54.26,"n":41,"o":54.27,"t":"2026-10-20T14:20:00Z","v":7442,"vw":54.273926},{"c":54.32,"h":54.32,"l":54.25,"n":48,"o":54.27,"t":"2026-10-20T14:25:00Z","v":6722,"vw":54.27087},{"c":54.3,"h":54.34,"l":54.3,"n":36,"o":54.31,"t":"2026-10-20T14:30:00Z","v":2313,"vw":54.314925},{"c":54.25,"h":54.305,"l":54.23,"n":68,"o":54.3,"t":"2026-10-20T14:35:00Z","v":4867,"vw":54.269054},{"c":54.24,"h":54.32,"l":54.232,"n":28,"o":54.232,"t":"2026-10-20T14:40:00Z","v":2918,"vw":54.286362},{"c":54.26,"h":54.26,"l":54.16,"n":104,"o":54.21,"t":"2026-10-20T14:45:00Z","v":13080,"vw":54.195968},{"c":54.19,"h":54.24,"l":54.19,"n":16,"o":54.24,"t":"2026-10-20T14:50:00Z","v":1278,"vw":54.207775},{"c":54.22,"h":54.22,"l":54.19,"n":40,"o":54.21,"t":"2026-10-20T14:55:00Z","v":2966,"vw":54.213465},{"c":54.21,"h":54.22,"l":54.21,"n":12,"o":54.22,"t":"2026-10-20T15:00:00Z","v":367,"vw":54.213333},{"c":54.22,"h":54.22,"l":54.21,"n":22,"o":54.21,"t":"2026-10-20T15:05:00Z","v":1166,"vw":54.211025},{"c":54.17,"h":54.25,"l":54.16,"n":155,"o":54.23,"t":"2026-10-20T15:10:00Z","v":20956,"vw":54.222187},{"c":54.29,"h":54.29,"l":54.16,"n":72,"o":54.17,"t":"2026-10-20T15:15:00Z","v":10304,"vw":54.230421},{"c":54.21,"h":54.29,"l":54.21,"n":55,"o":54.29,"t":"2026-10-20T15:20:00Z","v":5259,"vw":54.245882},{"c":54.195,"h":54.215,"l":54.17,"n":74,"o":54.215,"t":"2026-10-20T15:25:00Z","v":7229,"vw":54.193368},{"c":54.16,"h":54.19,"l":54.15,"n":120,"o":54.19,"t":"2026-10-20T15:30:00Z","v":13670,"vw":54.16421},{"c":54.17,"h":54.18,"l":54.15,"n":67,"o":54.16,"t":"2026-10-20T15:35:00Z","v":7612,"vw":54.168613},{"c":54.2,"h":54.2,"l":54.1799,"n":65,"o":54.19,"t":"2026-10-20T15:40:00Z","v":9255,"vw":54.190571},{"c":54.1903,"h":54.1903,"l":54.155,"n":71,"o":54.18,"t":"2026-10-20T15:45:00Z","v":7453,"vw":54.175596},{"c":54.22,"h":54.22,"l":54.18,"n":54,"o":54.19,"t":"2026-10-20T15:50:00Z","v":4853,"vw":54.202841},{"c":54.22,"h":54.23,"l":54.2,"n":45,"o":54.2,"t":"2026-10-20T15:55:00Z","v":7512,"vw":54.220867},{"c":54.18,"h":54.23,"l":54.18,"n":48,"o":54.22,"t":"2026-10-20T16:00:00Z","v":6958,"vw":54.213561},{"c":54.21,"h":54.23,"l":54.195,"n":63,"o":54.195,"t":"2026-10-20T16:05:00Z","v":7143,"vw":54.213792},{"c":54.23,"h":54.23,"l":54.22,"n":28,"o":54.22,"t":"2026-10-20T16:10:00Z","v":1936,"vw":54.224205},{"c":54.175,"h":54.235,"l":54.175,"n":59,"o":54.235,"t":"2026-10-20T16:15:00Z","v":6982,"vw":54.212782},{"c":54.22,"h":54.22,"l":54.17,"n":58,"o":54.17,"t":"2026-10-20T16:20:00Z","v":6122,"vw":54.194281},{"c":54.25,"h":54.26,"l":54.22,"n":45,"o":54.22,"t":"2026-10-20T16:25:00Z","v":5920,"vw":54.236011},{"c":54.25,"h":54.27,"l":54.25,"n":108,"o":54.25,"t":"2026-10-20T16:30:00Z","v":13175,"vw":54.259479},{"c":54.29,"h":54.29,"l":54.25,"n":80,"o":54.25,"t":"2026-10-20T16:35:00Z","v":11697,"vw":54.263985},{"c":54.29,"h":54.3,"l":54.28,"n":37,"o":54.29,"t":"2026-10-20T16:40:00Z","v":4988,"vw":54.286559},{"c":54.31,"h":54.31,"l":54.28,"n":27,"o":54.3,"t":"2026-10-20T16:45:00Z","v":3535,"vw":54.294789},{"c":54.27,"h":54.305,"l":54.2686,"n":26,"o":54.29,"t":"2026-10-20T16:50:00Z","v":4850,"vw":54.282224},{"c":54.26,"h":54.27,"l":54.26,"n":6,"o":54.27,"t":"2026-10-20T16:55:00Z","v":520,"vw":54.266098},{"c":54.22,"h":54.25,"l":54.21,"n":57,"o":54.25,"t":"2026-10-20T17:00:00Z","v":8421,"vw":54.229273},{"c":54.18,"h":54.21,"l":54.18,"n":15,"o":54.21,"t":"2026-10-20T17:05:00Z","v":1832,"vw":54.193774},{"c":54.215,"h":54.215,"l":54.2,"n":13,"o":54.2,"t":"2026-10-20T17:10:00Z","v":1086,"vw":54.20545},{"c":54.25,"h":54.26,"l":54.22,"n":30,"o":54.22,"t":"2026-10-20T17:15:00Z","v":3589,"vw":54.233015},{"c":54.27,"h":54.28,"l":54.25,"n":43,"o":54.25,"t":"2026-10-20T17:20:00Z","v":5336,"vw":54.267136},{"c":54.27,"h":54.27,"l":54.24,"n":66,"o":54.265,"t":"2026-10-20T17:25:00Z","v":8982,"vw":54.257071},{"c":54.28,"h":54.28,"l":54.27,"n":15,"o":54.275,"t":"2026-10-20T17:30:00Z","v":2462,"vw":54.275971},{"c":54.285,"h":54.29,"l":54.28,"n":17,"o":54.28,"t":"2026-10-20T17:35:00Z","v":1391,"vw":54.283211},{"c":54.3,"h":54.3,"l":54.28,"n":20,"o":54.3,"t":"2026-10-20T17:40:00Z","v":2781,"vw":54.283188},{"c":54.31,"h":54.31,"l":54.2832,"n":64,"o":54.2832,"t":"2026-10-20T17:45:00Z","v":9837,"vw":54.302775},{"c":54.35,"h":54.35,"l":54.32,"n":37,"o":54.32,"t":"2026-10-20T17:50:00Z","v":5287,"vw":54.341567},{"c":54.34,"h":54.34,"l":54.31,"n":58,"o":54.34,"t":"2026-10-20T17:55:00Z","v":7278,"vw":54.332248},{"c":54.375,"h":54.375,"l":54.34,"n":40,"o":54.34,"t":"2026-10-20T18:00:00Z","v":6470,"vw":54.345366},{"c":54.38,"h":54.39,"l":54.37,"n":24,"o":54.38,"t":"2026-10-20T18:05:00Z","v":6498,"vw":54.38015},{"c":54.37,"h":54.395,"l":54.37,"n":82,"o":54.375,"t":"2026-10-20T18:10:00Z","v":12567,"vw":54.383783},{"c":54.36,"h":54.375,"l":54.36,"n":33,"o":54.375,"t":"2026-10-20T18:15:00Z","v":3836,"vw":54.368919},{"c":54.34,"h":54.36,"l":54.33,"n":55,"o":54.35,"t":"2026-10-20T18:20:00Z","v":4948,"vw":54.344264},{"c":54.325,"h":54.34,"l":54.32,"n":81,"o":54.34,"t":"2026-10-20T18:25:00Z","v":9415,"vw":54.329469},{"c":54.33,"h":54.34,"l":54.32,"n":79,"o":54.32,"t":"2026-10-20T18:30:00Z","v":10419,"vw":54.330972},{"c":54.32,"h":54.33,"l":54.31,"n":57,"o":54.33,"t":"2026-10-20T18:35:00Z","v":9622,"vw":54.321592},{"c":54.33,"h":54.35,"l":54.33,"n":65,"o":54.33,"t":"2026-10-20T18:40:00Z","v":7826,"vw":54.335452},{"c":54.35,"h":54.36,"l":54.34,"n":21,"o":54.34,"t":"2026-10-20T18:45:00Z","v":3429,"vw":54.347383},{"c":54.34,"h":54.355,"l":54.34,"n":26,"o":54.345,"t":"2026-10-20T18:50:00Z","v":2501,"vw":54.348804},{"c":54.36,"h":54.36,"l":54.3475,"n":47,"o":54.35,"t":"2026-10-20T18:55:00Z","v":7754,"vw":54.350023},{"c":54.36,"h":54.37,"l":54.35,"n":64,"o":54.36,"t":"2026-10-20T19:00:00Z","v":7578,"vw":54.362731},{"c":54.34,"h":54.36,"l":54.34,"n":46,"o":54.35,"t":"2026-10-20T19:05:00Z","v":5009,"vw":54.349765},{"c":54.32,"h":54.355,"l":54.32,"n":52,"o":54.35,"t":"2026-10-20T19:10:00Z","v":6046,"vw":54.338762},{"c":54.3,"h":54.3112,"l":54.29,"n":31,"o":54.3,"t":"2026-10-20T19:15:00Z","v":3040,"vw":54.303984},{"c":54.295,"h":54.32,"l":54.29,"n":152,"o":54.32,"t":"2026-10-20T19:20:00Z","v":23418,"vw":54.302873},{"c":54.35,"h":54.35,"l":54.3012,"n":155,"o":54.3012,"t":"2026-10-20T19:25:00Z","v":25233,"vw":54.328774},{"c":54.3111,"h":54.35,"l":54.3111,"n":79,"o":54.35,"t":"2026-10-20T19:30:00Z","v":11636,"vw":54.332651},{"c":54.325,"h":54.33,"l":54.29,"n":44,"o":54.31,"t":"2026-10-20T19:35:00Z","v":6462,"vw":54.307057},{"c":54.335,"h":54.335,"l":54.31,"n":118,"o":54.325,"t":"2026-10-20T19:40:00Z","v":15251,"vw":54.320621},{"c":54.34,"h":54.34,"l":54.32,"n":179,"o":54.34,"t":"2026-10-20T19:45:00Z","v":24451,"vw":54.337144},{"c":54.31,"h":54.36,"l":54.31,"n":88,"o":54.36,"t":"2026-10-20T19:50:00Z","v":5805,"vw":54.341844},{"c":54.285,"h":54.32,"l":54.28,"n":183,"o":54.31,"t":"2026-10-20T19:55:00Z","v":13460,"vw":54.304259},{"c":54.29,"h":54.29,"l":54.29,"n":8,"o":54.29,"t":"2026-10-20T20:00:00Z","v":3738,"vw":54.29},{"c":54.64,"h":54.64,"l":54.64,"n":1,"o":54.64,"t":"2026-10-20T20:20:00Z","v":1360,"vw":54.64},{"c":54.39,"h":54.39,"l":53.95,"n":11,"o":53.95,"t":"2026-10-21T10:30:00Z","v":652,"vw":54.243333},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-21T13:00:00Z","v":110,"vw":54.15},{"c":54.26,"h":54.35,"l":54.23,"n":38,"o":54.34,"t":"2026-10-21T13:30:00Z","v":5521,"vw":54.298198},{"c":54.18,"h":54.27,"l":54.16,"n":45,"o":54.27,"t":"2026-10-21T13:35:00Z","v":4996,"vw":54.231631},{"c":54.12,"h":54.23,"l":54.12,"n":53,"o":54.2,"t":"2026-10-21T13:40:00Z","v":7113,"vw":54.160376},{"c":54.17,"h":54.17,"l":54.05,"n":22,"o":54.07,"t":"2026-10-21T13:45:00Z","v":1863,"vw":54.085519},{"c":54.22,"h":54.23,"l":54.1683,"n":25,"o":54.185,"t":"2026-10-21T13:50:00Z","v":1509,"vw":54.20513},{"c":54.225,"h":54.225,"l":54.225,"n":7,"o":54.225,"t":"2026-10-21T13:55:00Z","v":559,"vw":54.225},{"c":54.29,"h":54.32,"l":54.29,"n":45,"o":54.31,"t":"2026-10-21T14:00:00Z","v":2949,"vw":54.311423},{"c":54.295,"h":54.335,"l":54.295,"n":21,"o":54.31,"t":"2026-10-21T14:05:00Z","v":1664,"vw":54.301199},{"c":54.34,"h":54.365,"l":54.31,"n":50,"o":54.31,"t":"2026-10-21T14:10:00Z","v":3519,"vw":54.334854},{"c":54.27,"h":54.31,"l":54.27,"n":28,"o":54.31,"t":"2026-10-21T14:15:00Z","v":2181,"vw":54.302571},{"c":54.275,"h":54.29,"l":54.27,"n":17,"o":54.29,"t":"2026-10-21T14:20:00Z","v":1160,"vw":54.273},{"c":54.265,"h":54.32,"l":54.265,"n":44,"o":54.3,"t":"2026-10-21T14:25:00Z","v":5350,"vw":54.298187},{"c":54.26,"h":54.295,"l":54.25,"n":16,"o":54.25,"t":"2026-10-21T14:30:00Z","v":935,"vw":54.264202},{"c":54.27,"h":54.29,"l":54.25,"n":46,"o":54.27,"t":"2026-10-21T14:35:00Z","v":3917,"vw":54.276154},{"c":54.17,"h":54.27,"l":54.17,"n":42,"o":54.27,"t":"2026-10-21T14:40:00Z","v":4818,"vw":54.222193},{"c":54.205,"h":54.21,"l":54.18,"n":42,"o":54.18,"t":"2026-10-21T14:45:00Z","v":4335,"vw":54.19883},{"c":54.22,"h":54.225,"l":54.2,"n":29,"o":54.21,"t":"2026-10-21T14:50:00Z","v":2740,"vw":54.212019},{"c":54.23,"h":54.23,"l":54.22,"n":43,"o":54.23,"t":"2026-10-21T14:55:00Z","v":3756,"vw":54.22711},{"c":54.185,"h":54.225,"l":54.16,"n":50,"o":54.225,"t":"2026-10-21T15:00:00Z","v":6066,"vw":54.190179},{"c":54.17,"h":54.19,"l":54.15,"n":41,"o":54.18,"t":"2026-10-21T15:05:00Z","v":3510,"vw":54.169516},{"c":54.17,"h":54.185,"l":54.15,"n":53,"o":54.18,"t":"2026-10-21T15:10:00Z","v":4311,"vw":54.165946},{"c":54.155,"h":54.17,"l":54.14,"n":42,"o":54.17,"t":"2026-10-21T15:15:00Z","v":3473,"vw":54.159088},{"c":54.18,"h":54.18,"l":54.14,"n":61,"o":54.15,"t":"2026-10-21T15:20:00Z","v":5135,"vw":54.156188},{"c":54.14,"h":54.19,"l":54.14,"n":99,"o":54.175,"t":"2026-10-21T15:25:00Z","v":10467,"vw":54.160862},{"c":54.16,"h":54.16,"l":54.11,"n":58,"o":54.14,"t":"2026-10-21T15:30:00Z","v":6619,"vw":54.135455},{"c":54.15,"h":54.16,"l":54.13,"n":60,"o":54.15,"t":"2026-10-21T15:35:00Z","v":8410,"vw":54.147292},{"c":54.15,"h":54.18,"l":54.15,"n":48,"o":54.15,"t":"2026-10-21T15:40:00Z","v":4286,"vw":54.166718},{"c":54.17,"h":54.18,"l":54.16,"n":55,"o":54.16,"t":"2026-10-21T15:45:00Z","v":5808,"vw":54.171212},{"c":54.15,"h":54.17,"l":54.14,"n":29,"o":54.17,"t":"2026-10-21T15:50:00Z","v":2893,"vw":54.155309},{"c":54.13,"h":54.15,"l":54.12,"n":50,"o":54.15,"t":"2026-10-21T15:55:00Z","v":6614,"vw":54.127975},{"c":54.14,"h":54.14,"l":54.13,"n":7,"o":54.13,"t":"2026-10-21T16:00:00Z","v":619,"vw":54.137905},{"c":54.12,"h":54.13,"l":54.11,"n":63,"o":54.13,"t":"2026-10-21T16:05:00Z","v":4405,"vw":54.115585},{"c":54.145,"h":54.145,"l":54.12,"n":41,"o":54.12,"t":"2026-10-21T16:10:00Z","v":2651,"vw":54.132194},{"c":54.165,"h":54.175,"l":54.15,"n":32,"o":54.15,"t":"2026-10-21T16:15:00Z","v":2701,"vw":54.162155},{"c":54.17,"h":54.18,"l":54.15,"n":50,"o":54.15,"t":"2026-10-21T16:20:00Z","v":4584,"vw":54.164114},{"c":54.17,"h":54.18,"l":54.16,"n":35,"o":54.161,"t":"2026-10-21T16:25:00Z","v":3120,"vw":54.165642},{"c":54.12,"h":54.18,"l":54.12,"n":44,"o":54.18,"t":"2026-10-21T16:30:00Z","v":3974,"vw":54.143368},{"c":54.1,"h":54.125,"l":54.07,"n":73,"o":54.125,"t":"2026-10-21T16:35:00Z","v":7253,"vw":54.094685},{"c":54.08,"h":54.11,"l":54.06,"n":79,"o":54.11,"t":"2026-10-21T16:40:00Z","v":10403,"vw":54.070837},{"c":54.12,"h":54.125,"l":54.07,"n":37,"o":54.09,"t":"2026-10-21T16:45:00Z","v":3307,"vw":54.102228},{"c":54.14,"h":54.14,"l":54.11,"n":88,"o":54.12,"t":"2026-10-21T16:50:00Z","v":7863,"vw":54.123762},{"c":54.105,"h":54.13,"l":54.105,"n":45,"o":54.13,"t":"2026-10-21T16:55:00Z","v":5554,"vw":54.120312},{"c":54.05,"h":54.1,"l":54.05,"n":61,"o":54.1,"t":"2026-10-21T17:00:00Z","v":28454,"vw":54.073398},{"c":54.07,"h":54.07,"l":54.04,"n":25,"o":54.04,"t":"2026-10-21T17:05:00Z","v":3923,"vw":54.062633},{"c":54.11,"h":54.11,"l":54.06,"n":17,"o":54.06,"t":"2026-10-21T17:10:00Z","v":1556,"vw":54.082172},{"c":54.1,"h":54.115,"l":54.09,"n":39,"o":54.11,"t":"2026-10-21T17:15:00Z","v":3256,"vw":54.102245},{"c":54.14,"h":54.14,"l":54.1,"n":35,"o":54.1,"t":"2026-10-21T17:20:00Z","v":5152,"vw":54.10515},{"c":54.14,"h":54.14,"l":54.135,"n":19,"o":54.14,"t":"2026-10-21T17:25:00Z","v":1462,"vw":54.139634},{"c":54.16,"h":54.17,"l":54.155,"n":63,"o":54.155,"t":"2026-10-21T17:30:00Z","v":9638,"vw":54.163521},{"c":54.17,"h":54.19,"l":54.16,"n":55,"o":54.17,"t":"2026-10-21T17:35:00Z","v":6296,"vw":54.172709},{"c":54.16,"h":54.185,"l":54.16,"n":13,"o":54.18,"t":"2026-10-21T17:40:00Z","v":1982,"vw":54.175609},{"c":54.12,"h":54.17,"l":54.12,"n":40,"o":54.17,"t":"2026-10-21T17:45:00Z","v":5386,"vw":54.146859},{"c":54.125,"h":54.125,"l":54.11,"n":22,"o":54.115,"t":"2026-10-21T17:50:00Z","v":871,"vw":54.117381},{"c":54.165,"h":54.17,"l":54.13,"n":32,"o":54.13,"t":"2026-10-21T17:55:00Z","v":4542,"vw":54.149188},{"c":54.16,"h":54.18,"l":54.16,"n":38,"o":54.17,"t":"2026-10-21T18:00:00Z","v":6184,"vw":54.163028},{"c":54.17,"h":54.18,"l":54.17,"n":14,"o":54.18,"t":"2026-10-21T18:05:00Z","v":1077,"vw":54.174789},{"c":54.17,"h":54.175,"l":54.17,"n":21,"o":54.175,"t":"2026-10-21T18:10:00Z","v":2697,"vw":54.170559},{"c":54.155,"h":54.18,"l":54.15,"n":17,"o":54.17,"t":"2026-10-21T18:15:00Z","v":9598,"vw":54.152676},{"c":54.12,"h":54.155,"l":54.11,"n":39,"o":54.155,"t":"2026-10-21T18:20:00Z","v":4616,"vw":54.130585},{"c":54.1,"h":54.15,"l":54.1,"n":45,"o":54.13,"t":"2026-10-21T18:25:00Z","v":7381,"vw":54.13377},{"c":54.15,"h":54.15,"l":54.11,"n":35,"o":54.11,"t":"2026-10-21T18:30:00Z","v":3836,"vw":54.134665},{"c":54.14,"h":54.15,"l":54.14,"n":32,"o":54.145,"t":"2026-10-21T18:35:00Z","v":3217,"vw":54.143109},{"c":54.16,"h":54.16,"l":54.135,"n":12,"o":54.14,"t":"2026-10-21T18:40:00Z","v":919,"vw":54.140721},{"c":54.11,"h":54.15,"l":54.11,"n":123,"o":54.15,"t":"2026-10-21T18:45:00Z","v":14406,"vw":54.130385},{"c":54.16,"h":54.16,"l":54.11,"n":112,"o":54.11,"t":"2026-10-21T18:50:00Z","v":11601,"vw":54.142866},{"c":54.1,"h":54.16,"l":54.1,"n":84,"o":54.16,"t":"2026-10-21T18:55:00Z","v":12858,"vw":54.131531},{"c":54.0901,"h":54.11,"l":54.05,"n":85,"o":54.096,"t":"2026-10-21T19:00:00Z","v":10285,"vw":54.080366},{"c":54.16,"h":54.17,"l":54.1,"n":77,"o":54.11,"t":"2026-10-21T19:05:00Z","v":7913,"vw":54.129612},{"c":54.15,"h":54.15,"l":54.1,"n":79,"o":54.15,"t":"2026-10-21T19:10:00Z","v":9388,"vw":54.125406},{"c":54.14,"h":54.18,"l":54.14,"n":76,"o":54.15,"t":"2026-10-21T19:15:00Z","v":11145,"vw":54.163022},{"c":54.13,"h":54.16,"l":54.13,"n":93,"o":54.14,"t":"2026-10-21T19:20:00Z","v":13192,"vw":54.143306},{"c":54.16,"h":54.16,"l":54.125,"n":91,"o":54.13,"t":"2026-10-21T19:25:00Z","v":15154,"vw":54.134622},{"c":54.17,"h":54.17,"l":54.1,"n":76,"o":54.16,"t":"2026-10-21T19:30:00Z","v":9791,"vw":54.137885},{"c":54.24,"h":54.24,"l":54.17,"n":105,"o":54.18,"t":"2026-10-21T19:35:00Z","v":13067,"vw":54.194001},{"c":54.22,"h":54.24,"l":54.2,"n":114,"o":54.24,"t":"2026-10-21T19:40:00Z","v":13857,"vw":54.224901},{"c":54.22,"h":54.225,"l":54.2,"n":73,"o":54.21,"t":"2026-10-21T19:45:00Z","v":6989,"vw":54.208299},{"c":54.2,"h":54.235,"l":54.1899,"n":121,"o":54.1899,"t":"2026-10-21T19:50:00Z","v":12653,"vw":54.215074},{"c":54.185,"h":54.2,"l":54.16,"n":159,"o":54.2,"t":"2026-10-21T19:55:00Z","v":15786,"vw":54.180009},{"c":54.17,"h":54.17,"l":54.17,"n":6,"o":54.17,"t":"2026-10-21T20:00:00Z","v":3114,"vw":54.17},{"c":53.77,"h":53.92,"l":53.68,"n":91,"o":53.92,"t":"2026-10-22T13:30:00Z","v":13709,"vw":53.773392},{"c":53.67,"h":53.75,"l":53.67,"n":29,"o":53.75,"t":"2026-10-22T13:35:00Z","v":2879,"vw":53.722565},{"c":53.58,"h":53.68,"l":53.57,"n":36,"o":53.665,"t":"2026-10-22T13:40:00Z","v":2148,"vw":53.61117},{"c":53.58,"h":53.61,"l":53.51,"n":71,"o":53.54,"t":"2026-10-22T13:45:00Z","v":9586,"vw":53.558791},{"c":53.5225,"h":53.58,"l":53.5056,"n":29,"o":53.58,"t":"2026-10-22T13:50:00Z","v":3289,"vw":53.551589},{"c":53.49,"h":53.49,"l":53.48,"n":21,"o":53.48,"t":"2026-10-22T13:55:00Z","v":3302,"vw":53.483949},{"c":53.48,"h":53.5,"l":53.48,"n":17,"o":53.48,"t":"2026-10-22T14:00:00Z","v":2668,"vw":53.49182},{"c":53.38,"h":53.465,"l":53.38,"n":7,"o":53.465,"t":"2026-10-22T14:05:00Z","v":705,"vw":53.438571},{"c":53.3613,"h":53.4,"l":53.3613,"n":24,"o":53.38,"t":"2026-10-22T14:10:00Z","v":1693,"vw":53.381408},{"c":53.47,"h":53.49,"l":53.4,"n":17,"o":53.4,"t":"2026-10-22T14:15:00Z","v":2516,"vw":53.4644},{"c":53.39,"h":53.44,"l":53.39,"n":8,"o":53.44,"t":"2026-10-22T14:20:00Z","v":1080,"vw":53.397353},{"c":53.3,"h":53.36,"l":53.3,"n":17,"o":53.34,"t":"2026-10-22T14:25:00Z","v":2091,"vw":53.352137},{"c":53.29,"h":53.305,"l":53.23,"n":40,"o":53.305,"t":"2026-10-22T14:30:00Z","v":2609,"vw":53.267314},{"c":53.23,"h":53.25,"l":53.23,"n":5,"o":53.25,"t":"2026-10-22T14:35:00Z","v":333,"vw":53.24262},{"c":53.29,"h":53.3025,"l":53.252,"n":20,"o":53.26,"t":"2026-10-22T14:40:00Z","v":2435,"vw":53.277566},{"c":53.28,"h":53.28,"l":53.28,"n":9,"o":53.28,"t":"2026-10-22T14:45:00Z","v":227,"vw":53.28},{"c":53.27,"h":53.295,"l":53.26,"n":27,"o":53.295,"t":"2026-10-22T14:50:00Z","v":1615,"vw":53.275342},{"c":53.26,"h":53.28,"l":53.233,"n":19,"o":53.28,"t":"2026-10-22T14:55:00Z","v":743,"vw":53.251831},{"c":53.25,"h":53.25,"l":53.24,"n":20,"o":53.24,"t":"2026-10-22T15:00:00Z","v":1883,"vw":53.245913},{"c":53.27,"h":53.29,"l":53.27,"n":9,"o":53.29,"t":"2026-10-22T15:05:00Z","v":1098,"vw":53.280731},{"c":53.25,"h":53.275,"l":53.25,"n":16,"o":53.275,"t":"2026-10-22T15:10:00Z","v":1289,"vw":53.26239},{"c":53.23,"h":53.23,"l":53.195,"n":27,"o":53.2015,"t":"2026-10-22T15:15:00Z","v":2580,"vw":53.208204},{"c":53.2,"h":53.24,"l":53.2,"n":14,"o":53.24,"t":"2026-10-22T15:20:00Z","v":900,"vw":53.229574},{"c":53.145,"h":53.18,"l":53.145,"n":36,"o":53.1722,"t":"2026-10-22T15:25:00Z","v":7625,"vw":53.155788},{"c":53.15,"h":53.15,"l":53.114,"n":21,"o":53.14,"t":"2026-10-22T15:30:00Z","v":1226,"vw":53.127395},{"c":53.14,"h":53.1599,"l":53.13,"n":14,"o":53.13,"t":"2026-10-22T15:35:00Z","v":1613,"vw":53.13762},{"c":53.18,"h":53.18,"l":53.1,"n":29,"o":53.1,"t":"2026-10-22T15:40:00Z","v":5221,"vw":53.166846},{"c":53.17,"h":53.1759,"l":53.17,"n":11,"o":53.1759,"t":"2026-10-22T15:45:00Z","v":449,"vw":53.17309},{"c":53.24,"h":53.25,"l":53.195,"n":28,"o":53.195,"t":"2026-10-22T15:50:00Z","v":4555,"vw":53.211412},{"c":53.24,"h":53.27,"l":53.22,"n":22,"o":53.22,"t":"2026-10-22T15:55:00Z","v":2782,"vw":53.255598},{"c":53.31,"h":53.31,"l":53.31,"n":25,"o":53.31,"t":"2026-10-22T16:00:00Z","v":1993,"vw":53.31},{"c":53.34,"h":53.34,"l":53.3,"n":24,"o":53.3,"t":"2026-10-22T16:05:00Z","v":5475,"vw":53.309308},{"c":53.35,"h":53.35,"l":53.33,"n":17,"o":53.35,"t":"2026-10-22T16:10:00Z","v":771,"vw":53.344},{"c":53.39,"h":53.41,"l":53.38,"n":42,"o":53.3999,"t":"2026-10-22T16:15:00Z","v":6947,"vw":53.401233},{"c":53.385,"h":53.395,"l":53.385,"n":3,"o":53.395,"t":"2026-10-22T16:20:00Z","v":583,"vw":53.391431},{"c":53.38,"h":53.4,"l":53.38,"n":14,"o":53.395,"t":"2026-10-22T16:25:00Z","v":2323,"vw":53.390612},{"c":53.38,"h":53.39,"l":53.38,"n":14,"o":53.38,"t":"2026-10-22T16:30:00Z","v":913,"vw":53.38299},{"c":53.36,"h":53.39,"l":53.36,"n":23,"o":53.39,"t":"2026-10-22T16:35:00Z","v":1207,"vw":53.369057}],"history":[{"c":40.66,"h":41.11,"l":40.615,"n":4670,"o":40.99,"t":"2024-10-21T04:00:00Z","v":693038,"vw":40.735308},{"c":40.75,"h":40.815,"l":40.61,"n":4016,"o":40.71,"t":"2024-10-22T04:00:00Z","v":625555,"vw":40.749367},{"c":40.5,"h":40.6,"l":40.29,"n":2587,"o":40.54,"t":"2024-10-23T04:00:00Z","v":340157,"vw":40.462172},{"c":40.34,"h":40.65,"l":40.05,"n":2950,"o":40.62,"t":"2024-10-24T04:00:00Z","v":377946,"vw":40.285195},{"c":40.41,"h":40.7062,"l":40.39,"n":1674,"o":40.51,"t":"2024-10-25T04:00:00Z","v":220017,"vw":40.51736},{"c":40.49,"h":40.54,"l":40.14,"n":1500,"o":40.24,"t":"2024-10-28T04:00:00Z","v":191517,"vw":40.432669},{"c":40.15,"h":40.53,"l":40.11,"n":2782,"o":40.43,"t":"2024-10-29T04:00:00Z","v":909192,"vw":40.255406},{"c":40.11,"h":40.36,"l":40,"n":3305,"o":40.1,"t":"2024-10-30T04:00:00Z","v":648205,"vw":40.188277},{"c":39.79,"h":40.05,"l":39.63,"n":2734,"o":39.99,"t":"2024-10-31T04:00:00Z","v":344602,"vw":39.797856},{"c":39.75,"h":40.2,"l":39.73,"n":2922,"o":40.2,"t":"2024-11-01T04:00:00Z","v":422864,"vw":39.982348},{"c":40.21,"h":40.39,"l":40.06,"n":3197,"o":40.14,"t":"2024-11-04T05:00:00Z","v":378719,"vw":40.202469},{"c":40.46,"h":40.46,"l":40.14,"n":2703,"o":40.23,"t":"2024-11-05T05:00:00Z","v":316872,"vw":40.343756},{"c":40.13,"h":40.23,"l":39.6707,"n":4319,"o":40.09,"t":"2024-11-06T05:00:00Z","v":549557,"vw":40.034283},{"c":40.5,"h":40.575,"l":40.285,"n":8342,"o":40.5,"t":"2024-11-07T05:00:00Z","v":1095871,"vw":40.435288},{"c":39.74,"h":39.92,"l":39.51,"n":2917,"o":39.92,"t":"2024-11-08T05:00:00Z","v":439868,"vw":39.658462},{"c":39.29,"h":39.53,"l":39.22,"n":1968,"o":39.43,"t":"2024-11-11T05:00:00Z","v":275711,"vw":39.387465},{"c":38.64,"h":39.07,"l":38.505,"n":2566,"o":38.95,"t":"2024-11-12T05:00:00Z","v":280779,"vw":38.676248},{"c":38.605,"h":38.69,"l":38.37,"n":2394,"o":38.63,"t":"2024-11-13T05:00:00Z","v":305384,"vw":38.575557},{"c":38.7,"h":38.83,"l":38.58,"n":3303,"o":38.7,"t":"2024-11-14T05:00:00Z","v":523640,"vw":38.691039},{"c":38.65,"h":38.95,"l":38.6,"n":4277,"o":38.86,"t":"2024-11-15T05:00:00Z","v":872556,"vw":38.708306},{"c":39.19,"h":39.2209,"l":38.91,"n":2305,"o":38.97,"t":"2024-11-18T05:00:00Z","v":492419,"vw":39.122972},{"c":39.2,"h":39.24,"l":38.95,"n":2651,"o":39.09,"t":"2024-11-19T05:00:00Z","v":411876,"vw":39.143602},{"c":39.33,"h":39.345,"l":39.09,"n":2326,"o":39.19,"t":"2024-11-20T05:00:00Z","v":427856,"vw":39.213572},{"c":39.65,"h":39.705,"l":39.34,"n":11129,"o":39.4,"t":"2024-11-21T05:00:00Z","v":6351719,"vw":39.6171},{"c":39.7,"h":39.73,"l":39.48,"n":2598,"o":39.63,"t":"2024-11-22T05:00:00Z","v":516877,"vw":39.670656},{"c":39.6,"h":39.85,"l":39.51,"n":2764,"o":39.84,"t":"2024-11-25T05:00:00Z","v":1032792,"vw":39.640166},{"c":39.2,"h":39.37,"l":39.075,"n":2601,"o":39.35,"t":"2024-11-26T05:00:00Z","v":551369,"vw":39.169626},{"c":39.33,"h":39.5602,"l":39.26,"n":3245,"o":39.4,"t":"2024-11-27T05:00:00Z","v":574484,"vw":39.366602},{"c":39.54,"h":39.585,"l":39.31,"n":963,"o":39.37,"t":"2024-11-29T05:00:00Z","v":146880,"vw":39.489793},{"c":39.44,"h":39.52,"l":39.15,"n":3624,"o":39.52,"t":"2024-12-02T05:00:00Z","v":1268282,"vw":39.24869},{"c":39.67,"h":39.82,"l":39.5625,"n":2131,"o":39.68,"t":"2024-12-03T05:00:00Z","v":347458,"vw":39.699193},{"c":39.24,"h":39.77,"l":39.215,"n":2953,"o":39.77,"t":"2024-12-04T05:00:00Z","v":468956,"vw":39.352771},{"c":39.31,"h":39.52,"l":39.185,"n":3527,"o":39.38,"t":"2024-12-05T05:00:00Z","v":663296,"vw":39.330887},{"c":38.78,"h":39.36,"l":38.735,"n":3940,"o":39.36,"t":"2024-12-06T05:00:00Z","v":691925,"vw":38.876099},{"c":39.34,"h":39.865,"l":39.325,"n":4269,"o":39.42,"t":"2024-12-09T05:00:00Z","v":680543,"vw":39.608719},{"c":39.13,"h":39.34,"l":39,"n":2841,"o":39.32,"t":"2024-12-10T05:00:00Z","v":412525,"vw":39.205578},{"c":39.3,"h":39.34,"l":39.1052,"n":3695,"o":39.23,"t":"2024-12-11T05:00:00Z","v":556912,"vw":39.239827},{"c":38.85,"h":39.18,"l":38.81,"n":5086,"o":39.17,"t":"2024-12-12T05:00:00Z","v":870509,"vw":38.94846},{"c":38.49,"h":38.74,"l":38.355,"n":4372,"o":38.74,"t":"2024-12-13T05:00:00Z","v":976662,"vw":38.491552},{"c":37.88,"h":38.37,"l":37.865,"n":4868,"o":38.37,"t":"2024-12-16T05:00:00Z","v":850412,"vw":38.088186},{"c":37.58,"h":37.64,"l":37.45,"n":6957,"o":37.57,"t":"2024-12-17T05:00:00Z","v":1083655,"vw":37.560941},{"c":36.45,"h":37.6,"l":36.45,"n":6601,"o":37.58,"t":"2024-12-18T05:00:00Z","v":976372,"vw":37.268113},{"c":36.22,"h":36.76,"l":36.17,"n":5959,"o":36.69,"t":"2024-12-19T05:00:00Z","v":1568147,"vw":36.395546},{"c":36.19,"h":36.375,"l":35.75,"n":8849,"o":35.82,"t":"2024-12-20T05:00:00Z","v":2102142,"vw":36.163396},{"c":36.36,"h":36.38,"l":35.95,"n":8954,"o":36.09,"t":"2024-12-23T05:00:00Z","v":2172704,"vw":36.127683},{"c":36.45,"h":36.465,"l":36.2,"n":2552,"o":36.42,"t":"2024-12-24T05:00:00Z","v":997391,"vw":36.356876},{"c":36.39,"h":36.5,"l":36.31,"n":5969,"o":36.39,"t":"2024-12-26T05:00:00Z","v":1287906,"vw":36.415872},{"c":36.33,"h":36.52,"l":36.17,"n":4576,"o":36.3,"t":"2024-12-27T05:00:00Z","v":1086142,"vw":36.338048},{"c":36.15,"h":36.3,"l":35.96,"n":12206,"o":36.2,"t":"2024-12-30T05:00:00Z","v":2488852,"vw":36.139795},{"c":36.36,"h":36.41,"l":36.19,"n":12264,"o":36.24,"t":"2024-12-31T05:00:00Z","v":1966893,"vw":36.310135},{"c":36.65,"h":36.78,"l":36.46,"n":4704,"o":36.55,"t":"2025-01-02T05:00:00Z","v":724086,"vw":36.625683},{"c":36.73,"h":36.8,"l":36.59,"n":4857,"o":36.74,"t":"2025-01-03T05:00:00Z","v":628863,"vw":36.735219},{"c":36.87,"h":37.235,"l":36.82,"n":3128,"o":37.08,"t":"2025-01-06T05:00:00Z","v":351729,"vw":37.039375},{"c":36.92,"h":37.22,"l":36.845,"n":7251,"o":37.08,"t":"2025-01-07T05:00:00Z","v":1143808,"vw":37.061804},{"c":36.82,"h":36.84,"l":36.54,"n":3017,"o":36.64,"t":"2025-01-08T05:00:00Z","v":384862,"vw":36.690434},{"c":36.79,"h":37.14,"l":36.62,"n":4419,"o":36.87,"t":"2025-01-10T05:00:00Z","v":633710,"vw":36.809871},{"c":37.26,"h":37.27,"l":36.76,"n":3765,"o":36.76,"t":"2025-01-13T05:00:00Z","v":516524,"vw":37.164528},{"c":37.56,"h":37.57,"l":37.3101,"n":3891,"o":37.37,"t":"2025-01-14T05:00:00Z","v":526545,"vw":37.438883},{"c":37.93,"h":37.98,"l":37.74,"n":2889,"o":37.98,"t":"2025-01-15T05:00:00Z","v":489877,"vw":37.878784},{"c":37.98,"h":38,"l":37.82,"n":3479,"o":37.89,"t":"2025-01-16T05:00:00Z","v":1348745,"vw":37.93929},{"c":38.21,"h":38.36,"l":38.03,"n":3499,"o":38.07,"t":"2025-01-17T05:00:00Z","v":588777,"vw":38.264375},{"c":38.44,"h":38.4859,"l":38.26,"n":3544,"o":38.43,"t":"2025-01-21T05:00:00Z","v":584794,"vw":38.394788},{"c":38.12,"h":38.465,"l":38.095,"n":2318,"o":38.39,"t":"2025-01-22T05:00:00Z","v":368617,"vw":38.324067},{"c":38.37,"h":38.3851,"l":38.05,"n":3347,"o":38.18,"t":"2025-01-23T05:00:00Z","v":471775,"vw":38.27454},{"c":38.23,"h":38.57,"l":38.21,"n":3151,"o":38.55,"t":"2025-01-24T05:00:00Z","v":401821,"vw":38.298296},{"c":38.19,"h":38.225,"l":37.9601,"n":21990,"o":38.15,"t":"2025-01-27T05:00:00Z","v":7909475,"vw":38.069319},{"c":37.9,"h":38.19,"l":37.76,"n":5164,"o":38.19,"t":"2025-01-28T05:00:00Z","v":844530,"vw":37.885903},{"c":38.04,"h":38.12,"l":37.88,"n":3569,"o":37.9,"t":"2025-01-29T05:00:00Z","v":477560,"vw":38.021509},{"c":38.46,"h":38.615,"l":38.285,"n":4138,"o":38.35,"t":"2025-01-30T05:00:00Z","v":525846,"vw":38.511385},{"c":37.94,"h":38.45,"l":37.895,"n":5829,"o":38.45,"t":"2025-01-31T05:00:00Z","v":888786,"vw":38.198636},{"c":37.75,"h":37.93,"l":37.41,"n":6336,"o":37.61,"t":"2025-02-03T05:00:00Z","v":904496,"vw":37.70807},{"c":38.31,"h":38.36,"l":37.89,"n":4721,"o":37.94,"t":"2025-02-04T05:00:00Z","v":646713,"vw":38.248707},{"c":38.175,"h":38.32,"l":38.11,"n":5395,"o":38.24,"t":"2025-02-05T05:00:00Z","v":589937,"vw":38.225235},{"c":38.09,"h":38.43,"l":37.875,"n":4309,"o":38.43,"t":"2025-02-06T05:00:00Z","v":1100925,"vw":38.062687},{"c":38.01,"h":38.33,"l":37.94,"n":5605,"o":38.24,"t":"2025-02-07T05:00:00Z","v":744837,"vw":38.080001},{"c":38.4,"h":38.45,"l":38.2,"n":2993,"o":38.2,"t":"2025-02-10T05:00:00Z","v":321176,"vw":38.340904},{"c":38.47,"h":38.53,"l":38.21,"n":3136,"o":38.33,"t":"2025-02-11T05:00:00Z","v":431391,"vw":38.4382},{"c":38.12,"h":38.42,"l":38.0801,"n":3232,"o":38.19,"t":"2025-02-12T05:00:00Z","v":460803,"vw":38.233757},{"c":38.61,"h":38.63,"l":38.11,"n":3826,"o":38.21,"t":"2025-02-13T05:00:00Z","v":570505,"vw":38.422492},{"c":38.63,"h":39.02,"l":38.59,"n":2640,"o":38.88,"t":"2025-02-14T05:00:00Z","v":375878,"vw":38.736947},{"c":38.79,"h":38.83,"l":38.47,"n":2919,"o":38.61,"t":"2025-02-18T05:00:00Z","v":346036,"vw":38.721532},{"c":38.66,"h":38.785,"l":38.54,"n":2312,"o":38.61,"t":"2025-02-19T05:00:00Z","v":371781,"vw":38.650678},{"c":38.97,"h":39.02,"l":38.8001,"n":2934,"o":38.83,"t":"2025-02-20T05:00:00Z","v":419699,"vw":38.917404},{"c":38.39,"h":38.96,"l":38.39,"n":3430,"o":38.96,"t":"2025-02-21T05:00:00Z","v":463447,"vw":38.573392},{"c":38.36,"h":38.54,"l":38.31,"n":3464,"o":38.54,"t":"2025-02-24T05:00:00Z","v":474807,"vw":38.436835},{"c":38.29,"h":38.49,"l":38.03,"n":2934,"o":38.41,"t":"2025-02-25T05:00:00Z","v":850619,"vw":38.183097},{"c":38.13,"h":38.37,"l":38.045,"n":3273,"o":38.23,"t":"2025-02-26T05:00:00Z","v":568092,"vw":38.217208},{"c":37.79,"h":38.14,"l":37.77,"n":2844,"o":38.02,"t":"2025-02-27T05:00:00Z","v":327942,"vw":37.930862},{"c":37.85,"h":37.85,"l":37.43,"n":3313,"o":37.71,"t":"2025-02-28T05:00:00Z","v":914727,"vw":37.644294},{"c":37.23,"h":38.31,"l":37.045,"n":3471,"o":38.25,"t":"2025-03-03T05:00:00Z","v":442200,"vw":37.620008},{"c":37.09,"h":37.5,"l":36.71,"n":5086,"o":37.12,"t":"2025-03-04T05:00:00Z","v":553575,"vw":37.071336},{"c":37.72,"h":37.77,"l":37.26,"n":4446,"o":37.3,"t":"2025-03-05T05:00:00Z","v":470821,"vw":37.548751},{"c":37.84,"h":38.04,"l":37.62,"n":4152,"o":37.62,"t":"2025-03-06T05:00:00Z","v":755973,"vw":37.858158},{"c":38.24,"h":38.37,"l":37.8,"n":4477,"o":37.8,"t":"2025-03-07T05:00:00Z","v":600665,"vw":38.142981},{"c":37.92,"h":38.31,"l":37.655,"n":3584,"o":37.98,"t":"2025-03-10T04:00:00Z","v":472238,"vw":37.936671},{"c":38.01,"h":38.34,"l":37.815,"n":4091,"o":38.23,"t":"2025-03-11T04:00:00Z","v":405922,"vw":38.046366},{"c":37.93,"h":38.085,"l":37.67,"n":3840,"o":38,"t":"2025-03-12T04:00:00Z","v":764026,"vw":37.964245},{"c":37.99,"h":38.18,"l":37.75,"n":3195,"o":37.78,"t":"2025-03-13T04:00:00Z","v":554746,"vw":37.978426},{"c":38.66,"h":38.685,"l":38.13,"n":3192,"o":38.26,"t":"2025-03-14T04:00:00Z","v":378627,"vw":38.553618},{"c":39.27,"h":39.37,"l":38.76,"n":2296,"o":38.76,"t":"2025-03-17T04:00:00Z","v":372757,"vw":39.253525},{"c":39.29,"h":39.42,"l":39.135,"n":5389,"o":39.41,"t":"2025-03-18T04:00:00Z","v":841903,"vw":39.24819},{"c":39.57,"h":39.675,"l":39.27,"n":3809,"o":39.3,"t":"2025-03-19T04:00:00Z","v":405032,"vw":39.493019},{"c":39.42,"h":39.485,"l":39.17,"n":2265,"o":39.21,"t":"2025-03-20T04:00:00Z","v":310549,"vw":39.366311},{"c":38.86,"h":38.91,"l":38.62,"n":6227,"o":38.86,"t":"2025-03-21T04:00:00Z","v":625251,"vw":38.801525},{"c":38.92,"h":39.1378,"l":38.7816,"n":3485,"o":38.94,"t":"2025-03-24T04:00:00Z","v":764050,"vw":38.91498},{"c":38.98,"h":39.3,"l":38.915,"n":3775,"o":39.14,"t":"2025-03-25T04:00:00Z","v":503012,"vw":39.029129},{"c":39.06,"h":39.28,"l":38.98,"n":3401,"o":39.15,"t":"2025-03-26T04:00:00Z","v":476562,"vw":39.153497},{"c":39.11,"h":39.285,"l":38.905,"n":3207,"o":39.04,"t":"2025-03-27T04:00:00Z","v":707667,"vw":39.127163},{"c":38.72,"h":39.14,"l":38.65,"n":2886,"o":39.04,"t":"2025-03-28T04:00:00Z","v":662539,"vw":38.788107},{"c":38.81,"h":38.935,"l":38.29,"n":2529,"o":38.41,"t":"2025-03-31T04:00:00Z","v":546317,"vw":38.664345},{"c":38.95,"h":39,"l":38.5725,"n":2674,"o":38.86,"t":"2025-04-01T04:00:00Z","v":347991,"vw":38.823203},{"c":38.93,"h":38.97,"l":38.56,"n":2595,"o":38.7,"t":"2025-04-02T04:00:00Z","v":308753,"vw":38.790446},{"c":37.78,"h":38.23,"l":37.75,"n":3011,"o":38.02,"t":"2025-04-03T04:00:00Z","v":382624,"vw":38.018667},{"c":34.96,"h":36.538,"l":34.825,"n":7936,"o":36.33,"t":"2025-04-04T04:00:00Z","v":1024969,"vw":35.288388},{"c":34.47,"h":35.69,"l":33.68,"n":5071,"o":34.03,"t":"2025-04-07T04:00:00Z","v":944498,"vw":34.361783},{"c":33.77,"h":35.46,"l":33.42,"n":10158,"o":35.46,"t":"2025-04-08T04:00:00Z","v":1899804,"vw":34.404105},{"c":36.09,"h":36.3,"l":33.58,"n":6846,"o":33.77,"t":"2025-04-09T04:00:00Z","v":1053378,"vw":34.614455},{"c":35.32,"h":35.57,"l":34.6,"n":5194,"o":35.53,"t":"2025-04-10T04:00:00Z","v":734108,"vw":35.217853},{"c":36.53,"h":36.66,"l":35.65,"n":11796,"o":35.74,"t":"2025-04-11T04:00:00Z","v":2804559,"vw":36.189968},{"c":36.86,"h":36.985,"l":36.5,"n":4212,"o":36.82,"t":"2025-04-14T04:00:00Z","v":645395,"vw":36.846932},{"c":36.76,"h":37.09,"l":36.74,"n":3093,"o":36.96,"t":"2025-04-15T04:00:00Z","v":513423,"vw":36.880581},{"c":37.02,"h":37.37,"l":36.835,"n":3430,"o":37,"t":"2025-04-16T04:00:00Z","v":502290,"vw":37.089703},{"c":37.33,"h":37.6,"l":37.11,"n":3338,"o":37.11,"t":"2025-04-17T04:00:00Z","v":595673,"vw":37.398586},{"c":37.15,"h":37.53,"l":36.87,"n":2697,"o":37.53,"t":"2025-04-21T04:00:00Z","v":502974,"vw":37.097034},{"c":37.73,"h":37.95,"l":37.52,"n":2606,"o":37.52,"t":"2025-04-22T04:00:00Z","v":452777,"vw":37.728201},{"c":37.69,"h":38.08,"l":37.56,"n":5642,"o":38.03,"t":"2025-04-23T04:00:00Z","v":1248723,"vw":37.786639},{"c":38.24,"h":38.29,"l":37.89,"n":2721,"o":37.95,"t":"2025-04-24T04:00:00Z","v":410999,"vw":38.143659},{"c":38.05,"h":38.1,"l":37.85,"n":2889,"o":37.85,"t":"2025-04-25T04:00:00Z","v":410956,"vw":38.005931},{"c":38.33,"h":38.39,"l":38.09,"n":2905,"o":38.1,"t":"2025-04-28T04:00:00Z","v":1153085,"vw":38.220587},{"c":38.23,"h":38.35,"l":38.135,"n":7431,"o":38.26,"t":"2025-04-29T04:00:00Z","v":878302,"vw":38.245903},{"c":37.81,"h":37.885,"l":37.425,"n":8174,"o":37.76,"t":"2025-04-30T04:00:00Z","v":1283345,"vw":37.671292},{"c":37.76,"h":37.91,"l":37.595,"n":3591,"o":37.75,"t":"2025-05-01T04:00:00Z","v":497561,"vw":37.791533},{"c":38.13,"h":38.35,"l":37.92,"n":3151,"o":38.24,"t":"2025-05-02T04:00:00Z","v":822602,"vw":38.092016},{"c":37.87,"h":38.12,"l":37.8197,"n":2100,"o":38.12,"t":"2025-05-05T04:00:00Z","v":258058,"vw":37.934243},{"c":38.11,"h":38.185,"l":37.95,"n":2284,"o":37.95,"t":"2025-05-06T04:00:00Z","v":444225,"vw":38.100169},{"c":37.93,"h":38.145,"l":37.8,"n":3424,"o":38.11,"t":"2025-05-07T04:00:00Z","v":426299,"vw":37.96832},{"c":37.96,"h":38.16,"l":37.86,"n":3055,"o":37.99,"t":"2025-05-08T04:00:00Z","v":598315,"vw":38.00316},{"c":38.44,"h":38.45,"l":38.15,"n":2564,"o":38.31,"t":"2025-05-09T04:00:00Z","v":378872,"vw":38.335791},{"c":38.68,"h":38.97,"l":38.505,"n":3505,"o":38.95,"t":"2025-05-12T04:00:00Z","v":492091,"vw":38.655473},{"c":39.05,"h":39.19,"l":38.73,"n":2397,"o":38.78,"t":"2025-05-13T04:00:00Z","v":326659,"vw":38.987451},{"c":38.75,"h":38.93,"l":38.66,"n":3044,"o":38.93,"t":"2025-05-14T04:00:00Z","v":441063,"vw":38.754665},{"c":38.97,"h":39.01,"l":38.53,"n":2094,"o":38.65,"t":"2025-05-15T04:00:00Z","v":257306,"vw":38.770383},{"c":39.04,"h":39.04,"l":38.71,"n":2093,"o":38.87,"t":"2025-05-16T04:00:00Z","v":312249,"vw":38.887221},{"c":39.08,"h":39.08,"l":38.7534,"n":3034,"o":38.88,"t":"2025-05-19T04:00:00Z","v":321770,"vw":38.974097},{"c":39.19,"h":39.23,"l":39.02,"n":2647,"o":39.04,"t":"2025-05-20T04:00:00Z","v":450695,"vw":39.113964},{"c":39.02,"h":39.355,"l":39.02,"n":2455,"o":39.18,"t":"2025-05-21T04:00:00Z","v":377231,"vw":39.201392},{"c":38.79,"h":38.94,"l":38.61,"n":3656,"o":38.86,"t":"2025-05-22T04:00:00Z","v":335434,"vw":38.808999},{"c":39.14,"h":39.235,"l":38.72,"n":2804,"o":38.72,"t":"2025-05-23T04:00:00Z","v":593417,"vw":39.106318},{"c":39.35,"h":39.36,"l":39.19,"n":2323,"o":39.23,"t":"2025-05-27T04:00:00Z","v":256085,"vw":39.301536},{"c":39.12,"h":39.28,"l":39.015,"n":2875,"o":39.26,"t":"2025-05-28T04:00:00Z","v":288771,"vw":39.135745},{"c":39.18,"h":39.22,"l":38.97,"n":1789,"o":39.22,"t":"2025-05-29T04:00:00Z","v":293241,"vw":39.129117},{"c":39.06,"h":39.09,"l":38.75,"n":1759,"o":39.02,"t":"2025-05-30T04:00:00Z","v":243753,"vw":38.967544},{"c":39.63,"h":39.67,"l":39.335,"n":3051,"o":39.36,"t":"2025-06-02T04:00:00Z","v":441388,"vw":39.519038},{"c":39.57,"h":39.61,"l":39.2188,"n":2010,"o":39.38,"t":"2025-06-03T04:00:00Z","v":233698,"vw":39.493122},{"c":39.54,"h":39.875,"l":39.52,"n":2497,"o":39.69,"t":"2025-06-04T04:00:00Z","v":299665,"vw":39.660036},{"c":39.63,"h":39.94,"l":39.6,"n":2619,"o":39.89,"t":"2025-06-05T04:00:00Z","v":313580,"vw":39.751572},{"c":39.61,"h":39.79,"l":39.56,"n":1623,"o":39.72,"t":"2025-06-06T04:00:00Z","v":200162,"vw":39.668892},{"c":39.93,"h":40.06,"l":39.68,"n":1976,"o":39.74,"t":"2025-06-09T04:00:00Z","v":231743,"vw":39.931184},{"c":40.15,"h":40.21,"l":40.045,"n":2293,"o":40.13,"t":"2025-06-10T04:00:00Z","v":261070,"vw":40.148855},{"c":40.37,"h":40.38,"l":40.09,"n":2919,"o":40.28,"t":"2025-06-11T04:00:00Z","v":365243,"vw":40.236439},{"c":40.55,"h":40.55,"l":40.15,"n":1797,"o":40.28,"t":"2025-06-12T04:00:00Z","v":223724,"vw":40.45372},{"c":40.9,"h":40.92,"l":40.59,"n":3276,"o":40.6,"t":"2025-06-13T04:00:00Z","v":332869,"vw":40.821829},{"c":41.16,"h":41.41,"l":41.03,"n":3762,"o":41.11,"t":"2025-06-16T04:00:00Z","v":813634,"vw":41.227739},{"c":41.09,"h":41.32,"l":41.02,"n":2953,"o":41.26,"t":"2025-06-17T04:00:00Z","v":298047,"vw":41.139375},{"c":40.87,"h":41.15,"l":40.81,"n":3255,"o":41.03,"t":"2025-06-18T04:00:00Z","v":404535,"vw":40.976008},{"c":40.29,"h":40.6,"l":40.23,"n":2707,"o":40.59,"t":"2025-06-20T04:00:00Z","v":280116,"vw":40.370941},{"c":40.17,"h":40.53,"l":40.1187,"n":3443,"o":40.34,"t":"2025-06-23T04:00:00Z","v":553219,"vw":40.275542},{"c":39.87,"h":40.07,"l":39.78,"n":3218,"o":39.89,"t":"2025-06-24T04:00:00Z","v":437414,"vw":39.935611},{"c":39.62,"h":39.715,"l":39.57,"n":3370,"o":39.68,"t":"2025-06-25T04:00:00Z","v":380765,"vw":39.654654},{"c":40.23,"h":40.335,"l":39.98,"n":2148,"o":39.98,"t":"2025-06-26T04:00:00Z","v":322264,"vw":40.19458},{"c":40.03,"h":40.18,"l":39.81,"n":3698,"o":40.18,"t":"2025-06-27T04:00:00Z","v":413934,"vw":40.006847},{"c":40.11,"h":40.15,"l":39.86,"n":2225,"o":39.98,"t":"2025-06-30T04:00:00Z","v":273671,"vw":40.036622},{"c":40.43,"h":40.52,"l":40.16,"n":2840,"o":40.22,"t":"2025-07-01T04:00:00Z","v":274886,"vw":40.365166},{"c":41.15,"h":41.16,"l":40.61,"n":2927,"o":40.61,"t":"2025-07-02T04:00:00Z","v":305214,"vw":40.917655},{"c":41.17,"h":41.23,"l":41.055,"n":1711,"o":41.19,"t":"2025-07-03T04:00:00Z","v":200392,"vw":41.136752},{"c":40.65,"h":40.805,"l":40.4,"n":2713,"o":40.72,"t":"2025-07-07T04:00:00Z","v":289518,"vw":40.600569},{"c":40.79,"h":41.01,"l":40.64,"n":4868,"o":40.67,"t":"2025-07-08T04:00:00Z","v":676626,"vw":40.857889},{"c":40.91,"h":40.93,"l":40.74,"n":2070,"o":40.92,"t":"2025-07-09T04:00:00Z","v":217237,"vw":40.844808},{"c":41.03,"h":41.12,"l":40.85,"n":2666,"o":40.92,"t":"2025-07-10T04:00:00Z","v":295518,"vw":41.036942},{"c":41.13,"h":41.2268,"l":40.84,"n":1806,"o":40.95,"t":"2025-07-11T04:00:00Z","v":139763,"vw":41.035183},{"c":40.94,"h":41.14,"l":40.8542,"n":2448,"o":41.09,"t":"2025-07-14T04:00:00Z","v":178466,"vw":40.96688},{"c":40.42,"h":40.99,"l":40.32,"n":2188,"o":40.99,"t":"2025-07-15T04:00:00Z","v":225818,"vw":40.490864},{"c":40.43,"h":40.53,"l":40.1501,"n":2833,"o":40.39,"t":"2025-07-16T04:00:00Z","v":307046,"vw":40.404205},{"c":40.43,"h":40.45,"l":40.14,"n":3359,"o":40.3,"t":"2025-07-17T04:00:00Z","v":379316,"vw":40.294621},{"c":40.38,"h":40.74,"l":40.35,"n":3353,"o":40.65,"t":"2025-07-18T04:00:00Z","v":431803,"vw":40.474049},{"c":40.65,"h":40.925,"l":40.63,"n":1854,"o":40.76,"t":"2025-07-21T04:00:00Z","v":182784,"vw":40.786518},{"c":41.44,"h":41.505,"l":40.88,"n":6672,"o":40.88,"t":"2025-07-22T04:00:00Z","v":2091425,"vw":41.33886},{"c":41.79,"h":41.81,"l":41.54,"n":2765,"o":41.54,"t":"2025-07-23T04:00:00Z","v":269334,"vw":41.723957},{"c":41.47,"h":41.69,"l":41.305,"n":2649,"o":41.48,"t":"2025-07-24T04:00:00Z","v":281479,"vw":41.497693},{"c":41.41,"h":41.425,"l":41.1607,"n":1833,"o":41.36,"t":"2025-07-25T04:00:00Z","v":179639,"vw":41.316303},{"c":41.11,"h":41.31,"l":40.97,"n":2437,"o":41.31,"t":"2025-07-28T04:00:00Z","v":291040,"vw":41.081696},{"c":41.295,"h":41.31,"l":41.025,"n":1848,"o":41.08,"t":"2025-07-29T04:00:00Z","v":233722,"vw":41.167678},{"c":40.62,"h":41.13,"l":40.44,"n":3221,"o":41.13,"t":"2025-07-30T04:00:00Z","v":595438,"vw":40.903556},{"c":40.34,"h":40.52,"l":40.25,"n":2678,"o":40.27,"t":"2025-07-31T04:00:00Z","v":492439,"vw":40.353024},{"c":40.15,"h":40.5,"l":39.97,"n":2526,"o":40.35,"t":"2025-08-01T04:00:00Z","v":262504,"vw":40.148391},{"c":40.57,"h":40.57,"l":40.35,"n":1986,"o":40.35,"t":"2025-08-04T04:00:00Z","v":213426,"vw":40.510028},{"c":40.94,"h":40.965,"l":40.69,"n":2232,"o":40.71,"t":"2025-08-05T04:00:00Z","v":252461,"vw":40.845559},{"c":40.91,"h":41.29,"l":40.88,"n":2267,"o":41.12,"t":"2025-08-06T04:00:00Z","v":204421,"vw":41.070143},{"c":40.98,"h":41.15,"l":40.85,"n":1952,"o":41.12,"t":"2025-08-07T04:00:00Z","v":234354,"vw":40.978455},{"c":41.19,"h":41.33,"l":41.0973,"n":1860,"o":41.2,"t":"2025-08-08T04:00:00Z","v":167939,"vw":41.225733},{"c":41.13,"h":41.2414,"l":40.98,"n":2070,"o":41.14,"t":"2025-08-11T04:00:00Z","v":191806,"vw":41.102205},{"c":41.37,"h":41.52,"l":41.26,"n":1755,"o":41.3,"t":"2025-08-12T04:00:00Z","v":200122,"vw":41.403991},{"c":41.7,"h":41.7,"l":41.41,"n":2076,"o":41.53,"t":"2025-08-13T04:00:00Z","v":255023,"vw":41.538074},{"c":41.35,"h":41.44,"l":41.17,"n":2919,"o":41.37,"t":"2025-08-14T04:00:00Z","v":241607,"vw":41.290464},{"c":41.55,"h":41.62,"l":41.425,"n":2352,"o":41.57,"t":"2025-08-15T04:00:00Z","v":243389,"vw":41.546803},{"c":41.31,"h":41.42,"l":41.215,"n":2692,"o":41.42,"t":"2025-08-18T04:00:00Z","v":274618,"vw":41.288468},{"c":41.2,"h":41.45,"l":41.12,"n":2141,"o":41.4,"t":"2025-08-19T04:00:00Z","v":289720,"vw":41.270221},{"c":41.49,"h":41.55,"l":41.34,"n":5211,"o":41.37,"t":"2025-08-20T04:00:00Z","v":2267008,"vw":41.430656},{"c":41.85,"h":41.87,"l":41.52,"n":2650,"o":41.52,"t":"2025-08-21T04:00:00Z","v":292236,"vw":41.742115},{"c":42.6,"h":42.62,"l":41.9,"n":3211,"o":41.9,"t":"2025-08-22T04:00:00Z","v":270142,"vw":42.426737},{"c":42.58,"h":42.69,"l":42.57,"n":2440,"o":42.58,"t":"2025-08-25T04:00:00Z","v":226155,"vw":42.612762},{"c":42.65,"h":42.67,"l":42.48,"n":3353,"o":42.56,"t":"2025-08-26T04:00:00Z","v":320231,"vw":42.555324},{"c":42.75,"h":42.7799,"l":42.45,"n":1967,"o":42.46,"t":"2025-08-27T04:00:00Z","v":184463,"vw":42.669169},{"c":42.84,"h":42.89,"l":42.615,"n":2601,"o":42.83,"t":"2025-08-28T04:00:00Z","v":373470,"vw":42.774242},{"c":43,"h":43.045,"l":42.84,"n":3195,"o":42.85,"t":"2025-08-29T04:00:00Z","v":254635,"vw":42.986074},{"c":42.95,"h":42.95,"l":42.6,"n":3787,"o":42.75,"t":"2025-09-02T04:00:00Z","v":335206,"vw":42.821816},{"c":42.64,"h":42.98,"l":42.56,"n":4010,"o":42.91,"t":"2025-09-03T04:00:00Z","v":289931,"vw":42.721164},{"c":42.64,"h":42.64,"l":42.37,"n":2738,"o":42.5,"t":"2025-09-04T04:00:00Z","v":352657,"vw":42.570373},{"c":42.69,"h":43,"l":42.57,"n":3998,"o":42.85,"t":"2025-09-05T04:00:00Z","v":257392,"vw":42.72043},{"c":42.99,"h":43.005,"l":42.62,"n":6057,"o":42.9,"t":"2025-09-08T04:00:00Z","v":3170305,"vw":42.902049},{"c":42.9,"h":43.34,"l":42.895,"n":2267,"o":43.1,"t":"2025-09-09T04:00:00Z","v":227662,"vw":43.059851},{"c":43.24,"h":43.25,"l":42.96,"n":2569,"o":42.96,"t":"2025-09-10T04:00:00Z","v":290708,"vw":43.1402},{"c":43.6,"h":43.63,"l":43.155,"n":1798,"o":43.23,"t":"2025-09-11T04:00:00Z","v":211590,"vw":43.535561},{"c":43.51,"h":43.69,"l":43.395,"n":2456,"o":43.63,"t":"2025-09-12T04:00:00Z","v":226509,"vw":43.498093},{"c":43.65,"h":43.68,"l":43.37,"n":2505,"o":43.61,"t":"2025-09-15T04:00:00Z","v":2201248,"vw":43.626311},{"c":43.71,"h":43.79,"l":43.53,"n":3174,"o":43.67,"t":"2025-09-16T04:00:00Z","v":353406,"vw":43.682746},{"c":43.48,"h":43.9,"l":43.31,"n":2334,"o":43.52,"t":"2025-09-17T04:00:00Z","v":204184,"vw":43.606462},{"c":43.31,"h":43.34,"l":43.06,"n":2897,"o":43.3,"t":"2025-09-18T04:00:00Z","v":520022,"vw":43.251931},{"c":43.1,"h":43.1485,"l":42.86,"n":2333,"o":42.92,"t":"2025-09-19T04:00:00Z","v":394816,"vw":43.007056},{"c":43.29,"h":43.345,"l":42.98,"n":3284,"o":43.2,"t":"2025-09-22T04:00:00Z","v":270185,"vw":43.214526},{"c":43.46,"h":43.82,"l":43.435,"n":4192,"o":43.46,"t":"2025-09-23T04:00:00Z","v":1144299,"vw":43.668828},{"c":43.55,"h":43.815,"l":43.49,"n":2793,"o":43.49,"t":"2025-09-24T04:00:00Z","v":389725,"vw":43.698892},{"c":43.56,"h":43.74,"l":43.42,"n":2765,"o":43.54,"t":"2025-09-25T04:00:00Z","v":391332,"vw":43.576374},{"c":43.86,"h":43.8999,"l":43.54,"n":2328,"o":43.56,"t":"2025-09-26T04:00:00Z","v":308032,"vw":43.771702},{"c":43.78,"h":44.03,"l":43.695,"n":3207,"o":44,"t":"2025-09-29T04:00:00Z","v":345995,"vw":43.818462},{"c":43.78,"h":43.8,"l":43.5,"n":3007,"o":43.62,"t":"2025-09-30T04:00:00Z","v":429009,"vw":43.617986},{"c":43.65,"h":43.94,"l":43.65,"n":4860,"o":43.83,"t":"2025-10-01T04:00:00Z","v":792501,"vw":43.743328},{"c":43.61,"h":43.75,"l":43.265,"n":2852,"o":43.64,"t":"2025-10-02T04:00:00Z","v":312230,"vw":43.509327},{"c":43.86,"h":43.9965,"l":43.72,"n":2696,"o":43.72,"t":"2025-10-03T04:00:00Z","v":296142,"vw":43.859236},{"c":44.15,"h":44.28,"l":43.96,"n":1926,"o":44.04,"t":"2025-10-06T04:00:00Z","v":185985,"vw":44.191388},{"c":44.04,"h":44.2599,"l":43.915,"n":2467,"o":44.17,"t":"2025-10-07T04:00:00Z","v":241040,"vw":44.016011},{"c":44.06,"h":44.27,"l":43.902,"n":1700,"o":44.27,"t":"2025-10-08T04:00:00Z","v":203137,"vw":44.026433},{"c":43.59,"h":44.44,"l":43.5,"n":2272,"o":44.32,"t":"2025-10-09T04:00:00Z","v":252670,"vw":43.800573},{"c":42.84,"h":43.52,"l":42.8,"n":3419,"o":43.51,"t":"2025-10-10T04:00:00Z","v":371711,"vw":43.0935},{"c":43.63,"h":43.725,"l":43.34,"n":1539,"o":43.43,"t":"2025-10-13T04:00:00Z","v":194181,"vw":43.5754},{"c":43.5,"h":43.67,"l":43.1,"n":2116,"o":43.18,"t":"2025-10-14T04:00:00Z","v":200484,"vw":43.459594},{"c":43.86,"h":44.03,"l":43.62,"n":2184,"o":43.83,"t":"2025-10-15T04:00:00Z","v":233994,"vw":43.887114},{"c":43.9,"h":44.28,"l":43.76,"n":2194,"o":44.08,"t":"2025-10-16T04:00:00Z","v":208527,"vw":44.004613},{"c":43.55,"h":43.79,"l":43.3,"n":2496,"o":43.76,"t":"2025-10-17T04:00:00Z","v":274589,"vw":43.521269},{"c":43.95,"h":43.995,"l":43.72,"n":2178,"o":43.74,"t":"2025-10-20T04:00:00Z","v":219249,"vw":43.895449},{"c":43.08,"h":43.44,"l":43.02,"n":2329,"o":43.44,"t":"2025-10-21T04:00:00Z","v":256373,"vw":43.169552},{"c":43.43,"h":43.4894,"l":42.98,"n":3074,"o":43.02,"t":"2025-10-22T04:00:00Z","v":333055,"vw":43.225104},{"c":43.95,"h":44.08,"l":43.88,"n":1857,"o":44.01,"t":"2025-10-23T04:00:00Z","v":181688,"vw":43.976505},{"c":43.91,"h":44.025,"l":43.86,"n":1874,"o":43.94,"t":"2025-10-24T04:00:00Z","v":171096,"vw":43.94082},{"c":43.67,"h":43.92,"l":43.5,"n":2816,"o":43.91,"t":"2025-10-27T04:00:00Z","v":258458,"vw":43.672743},{"c":43.82,"h":43.91,"l":43.53,"n":2570,"o":43.57,"t":"2025-10-28T04:00:00Z","v":497863,"vw":43.791065},{"c":43.87,"h":44.185,"l":43.735,"n":3936,"o":44.08,"t":"2025-10-29T04:00:00Z","v":509611,"vw":43.995135},{"c":43.56,"h":43.77,"l":43.33,"n":5716,"o":43.46,"t":"2025-10-30T04:00:00Z","v":1377546,"vw":43.588382},{"c":43.45,"h":43.6,"l":43.31,"n":1903,"o":43.44,"t":"2025-10-31T04:00:00Z","v":217965,"vw":43.462421},{"c":43.29,"h":43.355,"l":43.03,"n":1691,"o":43.35,"t":"2025-11-03T05:00:00Z","v":202791,"vw":43.248649},{"c":42.74,"h":42.95,"l":42.525,"n":2549,"o":42.68,"t":"2025-11-04T05:00:00Z","v":355762,"vw":42.755919},{"c":43.16,"h":43.37,"l":42.99,"n":1871,"o":42.99,"t":"2025-11-05T05:00:00Z","v":201924,"vw":43.229027},{"c":43.06,"h":43.3701,"l":43.055,"n":2069,"o":43.18,"t":"2025-11-06T05:00:00Z","v":558786,"vw":43.195875},{"c":43.57,"h":43.57,"l":43.01,"n":2119,"o":43.11,"t":"2025-11-07T05:00:00Z","v":205374,"vw":43.303905},{"c":44.31,"h":44.36,"l":43.81,"n":3779,"o":44.02,"t":"2025-11-10T05:00:00Z","v":1990170,"vw":44.211103},{"c":44.68,"h":44.7479,"l":44.44,"n":1853,"o":44.49,"t":"2025-11-11T05:00:00Z","v":214223,"vw":44.620823},{"c":44.85,"h":44.96,"l":44.58,"n":2199,"o":44.6,"t":"2025-11-12T05:00:00Z","v":334571,"vw":44.879291},{"c":44.55,"h":45.065,"l":44.49,"n":3640,"o":44.94,"t":"2025-11-13T05:00:00Z","v":542407,"vw":44.828014},{"c":44.56,"h":44.64,"l":44.11,"n":2728,"o":44.19,"t":"2025-11-14T05:00:00Z","v":272164,"vw":44.464013},{"c":43.89,"h":44.48,"l":43.805,"n":2392,"o":44.42,"t":"2025-11-17T05:00:00Z","v":973123,"vw":44.284662},{"c":43.96,"h":44.095,"l":43.515,"n":3013,"o":43.72,"t":"2025-11-18T05:00:00Z","v":380730,"vw":43.795943},{"c":43.69,"h":43.93,"l":43.52,"n":3492,"o":43.8,"t":"2025-11-19T05:00:00Z","v":537157,"vw":43.682363},{"c":42.94,"h":44.05,"l":42.92,"n":3230,"o":43.88,"t":"2025-11-20T05:00:00Z","v":333713,"vw":43.355424},{"c":43.34,"h":43.45,"l":42.89,"n":3272,"o":42.98,"t":"2025-11-21T05:00:00Z","v":455740,"vw":43.258944},{"c":43.67,"h":43.75,"l":43.15,"n":4200,"o":43.29,"t":"2025-11-24T05:00:00Z","v":1256075,"vw":43.610594},{"c":43.88,"h":43.97,"l":43.65,"n":1970,"o":43.76,"t":"2025-11-25T05:00:00Z","v":230398,"vw":43.879027},{"c":44.54,"h":44.6673,"l":44.05,"n":3349,"o":44.05,"t":"2025-11-26T05:00:00Z","v":430732,"vw":44.349458},{"c":44.89,"h":44.955,"l":44.58,"n":1539,"o":44.58,"t":"2025-11-28T05:00:00Z","v":223385,"vw":44.861415},{"c":45.04,"h":45.31,"l":45,"n":2615,"o":45,"t":"2025-12-01T05:00:00Z","v":246272,"vw":45.115659},{"c":44.72,"h":45.04,"l":44.51,"n":2082,"o":45.04,"t":"2025-12-02T05:00:00Z","v":258574,"vw":44.663527},{"c":45.24,"h":45.31,"l":45.09,"n":1906,"o":45.09,"t":"2025-12-03T05:00:00Z","v":189877,"vw":45.251638},{"c":45.39,"h":45.49,"l":45.275,"n":1784,"o":45.28,"t":"2025-12-04T05:00:00Z","v":211194,"vw":45.382657},{"c":45.16,"h":45.8,"l":45.13,"n":2635,"o":45.47,"t":"2025-12-05T05:00:00Z","v":301122,"vw":45.425178},{"c":44.74,"h":45.14,"l":44.735,"n":2632,"o":45.13,"t":"2025-12-08T05:00:00Z","v":212555,"vw":44.886117},{"c":44.92,"h":45.045,"l":44.69,"n":3413,"o":44.69,"t":"2025-12-09T05:00:00Z","v":258780,"vw":44.922511},{"c":45.39,"h":45.47,"l":44.81,"n":5578,"o":44.99,"t":"2025-12-10T05:00:00Z","v":383451,"vw":45.083884},{"c":45.92,"h":46.11,"l":45.32,"n":5316,"o":45.32,"t":"2025-12-11T05:00:00Z","v":407451,"vw":45.905306},{"c":45.67,"h":46.1,"l":45.41,"n":3557,"o":46.04,"t":"2025-12-12T05:00:00Z","v":339308,"vw":45.725794},{"c":45.53,"h":45.91,"l":45.29,"n":2521,"o":45.91,"t":"2025-12-15T05:00:00Z","v":270172,"vw":45.479605},{"c":44.9,"h":45.41,"l":44.85,"n":3831,"o":45.41,"t":"2025-12-16T05:00:00Z","v":320033,"vw":45.006219},{"c":45.38,"h":45.42,"l":45.12,"n":3440,"o":45.25,"t":"2025-12-17T05:00:00Z","v":340933,"vw":45.257171},{"c":45.36,"h":45.59,"l":45.21,"n":5550,"o":45.5,"t":"2025-12-18T05:00:00Z","v":771565,"vw":45.442037},{"c":45.31,"h":45.55,"l":45.14,"n":2805,"o":45.14,"t":"2025-12-19T05:00:00Z","v":307940,"vw":45.425394},{"c":45.93,"h":46.015,"l":45.68,"n":3756,"o":45.73,"t":"2025-12-22T05:00:00Z","v":395357,"vw":45.912913},{"c":46.11,"h":46.14,"l":45.89,"n":2667,"o":46.02,"t":"2025-12-23T05:00:00Z","v":260114,"vw":46.027785},{"c":46.08,"h":46.15,"l":45.97,"n":1784,"o":46.15,"t":"2025-12-24T05:00:00Z","v":150731,"vw":46.05529},{"c":46.29,"h":46.355,"l":46.145,"n":2119,"o":46.24,"t":"2025-12-26T05:00:00Z","v":219085,"vw":46.245406},{"c":45.84,"h":46.018,"l":45.71,"n":2768,"o":45.92,"t":"2025-12-29T05:00:00Z","v":300419,"vw":45.82319},{"c":46.14,"h":46.3,"l":46.1129,"n":3953,"o":46.26,"t":"2025-12-30T05:00:00Z","v":550271,"vw":46.192378},{"c":45.85,"h":46.09,"l":45.85,"n":2156,"o":46.09,"t":"2025-12-31T05:00:00Z","v":226630,"vw":45.960086},{"c":46.58,"h":46.595,"l":46.03,"n":4569,"o":46.17,"t":"2026-01-02T05:00:00Z","v":494593,"vw":46.273387},{"c":47.03,"h":47.205,"l":46.6,"n":8313,"o":46.89,"t":"2026-01-05T05:00:00Z","v":656694,"vw":46.944257},{"c":47.25,"h":47.45,"l":47.155,"n":4667,"o":47.22,"t":"2026-01-06T05:00:00Z","v":422055,"vw":47.304342},{"c":46.58,"h":46.82,"l":46.4,"n":3685,"o":46.82,"t":"2026-01-07T05:00:00Z","v":374286,"vw":46.555846},{"c":47.09,"h":47.11,"l":46.21,"n":3244,"o":46.21,"t":"2026-01-08T05:00:00Z","v":330758,"vw":46.732578},{"c":47.36,"h":47.465,"l":47.1751,"n":3261,"o":47.19,"t":"2026-01-09T05:00:00Z","v":303418,"vw":47.362967},{"c":47.81,"h":48.02,"l":47.69,"n":3017,"o":47.72,"t":"2026-01-12T05:00:00Z","v":303572,"vw":47.865233},{"c":48.3,"h":48.46,"l":48.06,"n":3560,"o":48.1,"t":"2026-01-13T05:00:00Z","v":586821,"vw":48.297216},{"c":49.25,"h":49.44,"l":48.71,"n":4878,"o":48.71,"t":"2026-01-14T05:00:00Z","v":619678,"vw":49.129868},{"c":49.3,"h":49.445,"l":48.86,"n":6961,"o":49.05,"t":"2026-01-15T05:00:00Z","v":5388984,"vw":49.299288},{"c":49,"h":49.06,"l":48.67,"n":4825,"o":48.94,"t":"2026-01-16T05:00:00Z","v":631841,"vw":48.90096},{"c":49.37,"h":49.49,"l":49.17,"n":4017,"o":49.23,"t":"2026-01-20T05:00:00Z","v":671355,"vw":49.324256},{"c":50.11,"h":50.33,"l":49.85,"n":6978,"o":50.01,"t":"2026-01-21T05:00:00Z","v":1034544,"vw":50.082453},{"c":50.11,"h":50.315,"l":49.84,"n":6987,"o":50.07,"t":"2026-01-22T05:00:00Z","v":962764,"vw":50.1715},{"c":50.94,"h":50.99,"l":50.48,"n":4406,"o":50.58,"t":"2026-01-23T05:00:00Z","v":560649,"vw":50.745882},{"c":51.23,"h":51.79,"l":51.215,"n":5927,"o":51.65,"t":"2026-01-26T05:00:00Z","v":841867,"vw":51.548003},{"c":51.98,"h":51.985,"l":51.33,"n":5097,"o":51.37,"t":"2026-01-27T05:00:00Z","v":665004,"vw":51.646088},{"c":52.46,"h":52.545,"l":51.9,"n":6608,"o":52.22,"t":"2026-01-28T05:00:00Z","v":972078,"vw":52.185984},{"c":52.64,"h":53.64,"l":52.08,"n":7338,"o":53.3,"t":"2026-01-29T05:00:00Z","v":902117,"vw":52.57966},{"c":50.64,"h":51.57,"l":50.19,"n":9998,"o":51.51,"t":"2026-01-30T05:00:00Z","v":1148950,"vw":50.766785},{"c":50.59,"h":50.78,"l":50.24,"n":5470,"o":50.37,"t":"2026-02-02T05:00:00Z","v":1063041,"vw":50.525761},{"c":51.97,"h":51.995,"l":51.08,"n":4240,"o":51.15,"t":"2026-02-03T05:00:00Z","v":563882,"vw":51.647803},{"c":52.13,"h":52.55,"l":51.66,"n":8158,"o":52.29,"t":"2026-02-04T05:00:00Z","v":968495,"vw":52.034008},{"c":50.65,"h":51.47,"l":50.5998,"n":3894,"o":51.25,"t":"2026-02-05T05:00:00Z","v":828279,"vw":50.920535},{"c":51.59,"h":51.72,"l":51.1,"n":3024,"o":51.13,"t":"2026-02-06T05:00:00Z","v":353445,"vw":51.576425},{"c":52.75,"h":52.78,"l":51.84,"n":2958,"o":51.88,"t":"2026-02-09T05:00:00Z","v":466588,"vw":52.421467},{"c":52.87,"h":52.9899,"l":52.55,"n":3709,"o":52.75,"t":"2026-02-10T05:00:00Z","v":425069,"vw":52.81387},{"c":54.04,"h":54.08,"l":53.31,"n":3379,"o":53.55,"t":"2026-02-11T05:00:00Z","v":567078,"vw":53.817515},{"c":52.68,"h":53.935,"l":52.64,"n":3993,"o":53.92,"t":"2026-02-12T05:00:00Z","v":1078379,"vw":53.12005},{"c":53.29,"h":53.37,"l":52.3718,"n":2887,"o":52.75,"t":"2026-02-13T05:00:00Z","v":298117,"vw":53.100171},{"c":52.61,"h":52.77,"l":51.82,"n":3020,"o":52.77,"t":"2026-02-17T05:00:00Z","v":326157,"vw":52.390282},{"c":53.25,"h":53.53,"l":52.92,"n":2971,"o":53.03,"t":"2026-02-18T05:00:00Z","v":410988,"vw":53.300987},{"c":53.69,"h":53.69,"l":53.07,"n":3362,"o":53.15,"t":"2026-02-19T05:00:00Z","v":467117,"vw":53.462937},{"c":53.86,"h":53.91,"l":53.27,"n":2475,"o":53.5,"t":"2026-02-20T05:00:00Z","v":345912,"vw":53.609954},{"c":54.19,"h":54.57,"l":53.79,"n":2286,"o":53.85,"t":"2026-02-23T05:00:00Z","v":404596,"vw":54.088037},{"c":54.62,"h":54.685,"l":53.93,"n":3324,"o":54.07,"t":"2026-02-24T05:00:00Z","v":395995,"vw":54.403785},{"c":54.83,"h":55.08,"l":54.47,"n":2284,"o":55.08,"t":"2026-02-25T05:00:00Z","v":308205,"vw":54.793545},{"c":54.9,"h":54.96,"l":54.18,"n":4337,"o":54.47,"t":"2026-02-26T05:00:00Z","v":492086,"vw":54.637605},{"c":55.64,"h":55.75,"l":55.09,"n":3185,"o":55.27,"t":"2026-02-27T05:00:00Z","v":432154,"vw":55.389581},{"c":55.89,"h":56.07,"l":55.29,"n":7563,"o":56.07,"t":"2026-03-02T05:00:00Z","v":816293,"vw":55.665507},{"c":54.1,"h":54.39,"l":53.18,"n":10725,"o":54.39,"t":"2026-03-03T05:00:00Z","v":1236307,"vw":53.960521},{"c":54.14,"h":54.435,"l":53.77,"n":4793,"o":54.42,"t":"2026-03-04T05:00:00Z","v":564260,"vw":54.115823},{"c":53.53,"h":54.0499,"l":53.07,"n":5200,"o":53.86,"t":"2026-03-05T05:00:00Z","v":602096,"vw":53.497168},{"c":53.58,"h":53.82,"l":52.95,"n":5064,"o":53.24,"t":"2026-03-06T05:00:00Z","v":496082,"vw":53.48342},{"c":54.01,"h":54.1,"l":52.91,"n":7354,"o":53.33,"t":"2026-03-09T04:00:00Z","v":955862,"vw":53.407846},{"c":53.88,"h":54.51,"l":53.86,"n":5859,"o":54.13,"t":"2026-03-10T04:00:00Z","v":749434,"vw":54.181953},{"c":54.59,"h":54.61,"l":53.65,"n":4108,"o":53.81,"t":"2026-03-11T04:00:00Z","v":522031,"vw":54.285848},{"c":55.02,"h":55.37,"l":54.73,"n":4649,"o":54.85,"t":"2026-03-12T04:00:00Z","v":405841,"vw":55.073159},{"c":54.13,"h":54.93,"l":54.035,"n":3947,"o":54.93,"t":"2026-03-13T04:00:00Z","v":444195,"vw":54.383127},{"c":54.33,"h":54.55,"l":54.04,"n":4793,"o":54.25,"t":"2026-03-16T04:00:00Z","v":1047354,"vw":54.267},{"c":54.77,"h":55.17,"l":54.67,"n":3481,"o":54.69,"t":"2026-03-17T04:00:00Z","v":598007,"vw":54.933047},{"c":53.79,"h":54.41,"l":53.78,"n":5080,"o":54.38,"t":"2026-03-18T04:00:00Z","v":918192,"vw":54.108096},{"c":53.19,"h":53.46,"l":52.5,"n":6870,"o":52.9,"t":"2026-03-19T04:00:00Z","v":840874,"vw":53.092721},{"c":51.89,"h":52.95,"l":51.71,"n":6579,"o":52.87,"t":"2026-03-20T04:00:00Z","v":575451,"vw":52.213312},{"c":52.54,"h":52.838,"l":51.7,"n":7630,"o":51.86,"t":"2026-03-23T04:00:00Z","v":632567,"vw":52.46953},{"c":53.28,"h":53.55,"l":52.27,"n":4564,"o":52.27,"t":"2026-03-24T04:00:00Z","v":442976,"vw":53.215075},{"c":53.91,"h":54.035,"l":53.6,"n":7624,"o":53.7,"t":"2026-03-25T04:00:00Z","v":1197367,"vw":53.867458},{"c":53.56,"h":54.1,"l":53.485,"n":4285,"o":53.53,"t":"2026-03-26T04:00:00Z","v":490470,"vw":53.765228},{"c":54.12,"h":54.41,"l":53.425,"n":6359,"o":53.43,"t":"2026-03-27T04:00:00Z","v":791797,"vw":54.098647},{"c":54.16,"h":54.99,"l":53.97,"n":9200,"o":54.73,"t":"2026-03-30T04:00:00Z","v":878510,"vw":54.462817},{"c":55.16,"h":55.39,"l":54.49,"n":6952,"o":54.81,"t":"2026-03-31T04:00:00Z","v":561479,"vw":54.977767},{"c":55.15,"h":55.4699,"l":54.755,"n":7738,"o":55.28,"t":"2026-04-01T04:00:00Z","v":547420,"vw":55.134554},{"c":55.43,"h":55.49,"l":54.98,"n":6101,"o":55.03,"t":"2026-04-02T04:00:00Z","v":359774,"vw":55.361996},{"c":55.48,"h":55.66,"l":55.1801,"n":3304,"o":55.43,"t":"2026-04-06T04:00:00Z","v":531637,"vw":55.441531},{"c":55.7,"h":55.8,"l":55.35,"n":2672,"o":55.49,"t":"2026-04-07T04:00:00Z","v":308473,"vw":55.494758},{"c":55.73,"h":55.775,"l":54.985,"n":3815,"o":55.47,"t":"2026-04-08T04:00:00Z","v":362270,"vw":55.42976},{"c":55.52,"h":56.35,"l":55.49,"n":3549,"o":55.84,"t":"2026-04-09T04:00:00Z","v":307299,"vw":55.733881},{"c":55.71,"h":55.8412,"l":55.5338,"n":4030,"o":55.6,"t":"2026-04-10T04:00:00Z","v":560695,"vw":55.679054},{"c":55.88,"h":56.03,"l":55.68,"n":2938,"o":55.86,"t":"2026-04-13T04:00:00Z","v":280019,"vw":55.855225},{"c":55.63,"h":55.99,"l":55.44,"n":2913,"o":55.91,"t":"2026-04-14T04:00:00Z","v":292796,"vw":55.619899},{"c":55.1,"h":55.55,"l":55.07,"n":2664,"o":55.49,"t":"2026-04-15T04:00:00Z","v":367835,"vw":55.173876},{"c":55.56,"h":55.63,"l":55.265,"n":2109,"o":55.3,"t":"2026-04-16T04:00:00Z","v":437319,"vw":55.49393},{"c":54.88,"h":54.96,"l":54.46,"n":3700,"o":54.92,"t":"2026-04-17T04:00:00Z","v":340203,"vw":54.748531},{"c":54.93,"h":55,"l":54.6,"n":4550,"o":54.76,"t":"2026-04-20T04:00:00Z","v":2908934,"vw":54.871111},{"c":54.36,"h":54.915,"l":54.3012,"n":3744,"o":54.84,"t":"2026-04-21T04:00:00Z","v":365535,"vw":54.551932},{"c":54.83,"h":55.04,"l":54.68,"n":2805,"o":54.93,"t":"2026-04-22T04:00:00Z","v":288341,"vw":54.837646},{"c":54.74,"h":54.93,"l":54.42,"n":2208,"o":54.69,"t":"2026-04-23T04:00:00Z","v":275708,"vw":54.665082},{"c":54.53,"h":54.65,"l":54.26,"n":1949,"o":54.65,"t":"2026-04-24T04:00:00Z","v":240258,"vw":54.465401},{"c":54.31,"h":54.72,"l":54.235,"n":2461,"o":54.53,"t":"2026-04-27T04:00:00Z","v":386669,"vw":54.409004},{"c":54.12,"h":54.49,"l":53.92,"n":3561,"o":54.46,"t":"2026-04-28T04:00:00Z","v":391890,"vw":54.102783},{"c":54.12,"h":54.28,"l":53.967,"n":2828,"o":54.28,"t":"2026-04-29T04:00:00Z","v":348021,"vw":54.08264},{"c":55.05,"h":55.105,"l":54.42,"n":2510,"o":54.43,"t":"2026-04-30T04:00:00Z","v":284265,"vw":54.8553},{"c":54.54,"h":54.955,"l":54.53,"n":3984,"o":54.9,"t":"2026-05-01T04:00:00Z","v":443812,"vw":54.656641},{"c":54.43,"h":54.63,"l":54.19,"n":4549,"o":54.41,"t":"2026-05-04T04:00:00Z","v":481917,"vw":54.436802},{"c":55.05,"h":55.17,"l":54.69,"n":3125,"o":54.82,"t":"2026-05-05T04:00:00Z","v":495318,"vw":54.979082},{"c":55.01,"h":55.15,"l":54.8133,"n":2588,"o":55.15,"t":"2026-05-06T04:00:00Z","v":327993,"vw":54.960263},{"c":53.94,"h":54.84,"l":53.94,"n":3252,"o":54.83,"t":"2026-05-07T04:00:00Z","v":348335,"vw":54.241987},{"c":54.38,"h":54.4892,"l":54.2,"n":2904,"o":54.29,"t":"2026-05-08T04:00:00Z","v":407148,"vw":54.385232},{"c":55.39,"h":55.43,"l":54.8,"n":2564,"o":54.8,"t":"2026-05-11T04:00:00Z","v":302790,"vw":55.328379},{"c":55.71,"h":55.84,"l":54.85,"n":2849,"o":55.27,"t":"2026-05-12T04:00:00Z","v":331013,"vw":55.338407},{"c":55.86,"h":55.92,"l":55.465,"n":2500,"o":55.66,"t":"2026-05-13T04:00:00Z","v":285467,"vw":55.785798},{"c":55.42,"h":55.81,"l":55.29,"n":2563,"o":55.81,"t":"2026-05-14T04:00:00Z","v":357091,"vw":55.528023},{"c":54.51,"h":54.62,"l":54.27,"n":1777,"o":54.62,"t":"2026-05-15T04:00:00Z","v":176364,"vw":54.460382},{"c":54.92,"h":54.97,"l":54.54,"n":2124,"o":54.7,"t":"2026-05-18T04:00:00Z","v":176133,"vw":54.829302},{"c":54.34,"h":54.6,"l":54,"n":2423,"o":54.6,"t":"2026-05-19T04:00:00Z","v":248946,"vw":54.376952},{"c":54.31,"h":54.5105,"l":54.25,"n":2789,"o":54.35,"t":"2026-05-20T04:00:00Z","v":308764,"vw":54.379125},{"c":54.5,"h":54.5839,"l":54.23,"n":1961,"o":54.36,"t":"2026-05-21T04:00:00Z","v":216823,"vw":54.427054},{"c":54.26,"h":54.43,"l":54.03,"n":2530,"o":54.33,"t":"2026-05-22T04:00:00Z","v":398071,"vw":54.219492},{"c":54.4,"h":54.75,"l":54.31,"n":3205,"o":54.45,"t":"2026-05-26T04:00:00Z","v":317081,"vw":54.490249},{"c":53.86,"h":54.11,"l":53.67,"n":2946,"o":53.83,"t":"2026-05-27T04:00:00Z","v":401542,"vw":53.937231},{"c":54.09,"h":54.29,"l":53.7,"n":2266,"o":53.8,"t":"2026-05-28T04:00:00Z","v":275181,"vw":54.100771},{"c":53.93,"h":54.165,"l":53.785,"n":2611,"o":54.02,"t":"2026-05-29T04:00:00Z","v":350326,"vw":54.008996},{"c":54.22,"h":54.31,"l":53.7,"n":3296,"o":53.72,"t":"2026-06-01T04:00:00Z","v":416990,"vw":54.11358},{"c":54.83,"h":54.9,"l":54.3,"n":4064,"o":54.4,"t":"2026-06-02T04:00:00Z","v":919316,"vw":54.73112},{"c":54.45,"h":54.97,"l":54.42,"n":2798,"o":54.61,"t":"2026-06-03T04:00:00Z","v":339801,"vw":54.69532},{"c":54.31,"h":54.4785,"l":54.17,"n":2050,"o":54.32,"t":"2026-06-04T04:00:00Z","v":182738,"vw":54.315872},{"c":52.39,"h":53.785,"l":52.32,"n":3588,"o":53.74,"t":"2026-06-05T04:00:00Z","v":350878,"vw":52.975593},{"c":52.38,"h":52.78,"l":52.34,"n":2809,"o":52.68,"t":"2026-06-08T04:00:00Z","v":305242,"vw":52.584816},{"c":52.01,"h":52.59,"l":51.42,"n":3481,"o":52.59,"t":"2026-06-09T04:00:00Z","v":419993,"vw":51.899141},{"c":51.54,"h":52.09,"l":51.51,"n":3335,"o":51.89,"t":"2026-06-10T04:00:00Z","v":353128,"vw":51.836483},{"c":52.25,"h":52.38,"l":51.9,"n":2249,"o":52.11,"t":"2026-06-11T04:00:00Z","v":275840,"vw":52.157053},{"c":52.87,"h":52.986,"l":52.22,"n":2148,"o":52.22,"t":"2026-06-12T04:00:00Z","v":182712,"vw":52.823499},{"c":52.69,"h":52.92,"l":52.635,"n":3322,"o":52.67,"t":"2026-06-15T04:00:00Z","v":357773,"vw":52.733622},{"c":52.72,"h":52.89,"l":52.55,"n":2416,"o":52.71,"t":"2026-06-16T04:00:00Z","v":355653,"vw":52.706261},{"c":51.82,"h":52.82,"l":51.72,"n":3031,"o":52.61,"t":"2026-06-17T04:00:00Z","v":612048,"vw":52.516085},{"c":50.68,"h":51.16,"l":50.44,"n":4185,"o":51.16,"t":"2026-06-18T04:00:00Z","v":400292,"vw":50.673572},{"c":50.63,"h":50.69,"l":50.32,"n":2740,"o":50.32,"t":"2026-06-22T04:00:00Z","v":235964,"vw":50.546603},{"c":49.78,"h":50.06,"l":49.59,"n":3329,"o":49.82,"t":"2026-06-23T04:00:00Z","v":353495,"vw":49.846467},{"c":49.05,"h":49.23,"l":48.79,"n":5396,"o":49.15,"t":"2026-06-24T04:00:00Z","v":670594,"vw":49.00447},{"c":49.39,"h":49.41,"l":48.94,"n":4701,"o":49.17,"t":"2026-06-25T04:00:00Z","v":1640981,"vw":49.297982},{"c":49.31,"h":49.6,"l":49.2,"n":2831,"o":49.31,"t":"2026-06-26T04:00:00Z","v":403676,"vw":49.329545},{"c":49.16,"h":49.375,"l":48.92,"n":6037,"o":49.32,"t":"2026-06-29T04:00:00Z","v":978868,"vw":49.069238},{"c":49.28,"h":49.36,"l":49.04,"n":4811,"o":49.27,"t":"2026-06-30T04:00:00Z","v":979699,"vw":49.246046},{"c":49.01,"h":49.43,"l":48.865,"n":5156,"o":48.91,"t":"2026-07-01T04:00:00Z","v":796470,"vw":49.199599},{"c":49.81,"h":50.11,"l":49.43,"n":2593,"o":49.45,"t":"2026-07-02T04:00:00Z","v":288296,"vw":49.68645},{"c":50.02,"h":50.02,"l":49.635,"n":1580,"o":49.98,"t":"2026-07-06T04:00:00Z","v":167981,"vw":49.887659},{"c":49.96,"h":50.26,"l":49.69,"n":2129,"o":50.02,"t":"2026-07-07T04:00:00Z","v":192762,"vw":49.856177},{"c":49.7,"h":49.88,"l":49.42,"n":1833,"o":49.75,"t":"2026-07-08T04:00:00Z","v":149574,"vw":49.622144},{"c":49.64,"h":49.915,"l":49.6,"n":1965,"o":49.78,"t":"2026-07-09T04:00:00Z","v":166306,"vw":49.761848},{"c":50.12,"h":50.16,"l":49.77,"n":1915,"o":49.77,"t":"2026-07-10T04:00:00Z","v":193404,"vw":50.005859},{"c":50.46,"h":50.64,"l":50.31,"n":1599,"o":50.31,"t":"2026-07-13T04:00:00Z","v":195232,"vw":50.45136},{"c":51.01,"h":51.42,"l":50.889,"n":2363,"o":51.24,"t":"2026-07-14T04:00:00Z","v":170552,"vw":51.090413},{"c":50.9579,"h":51.23,"l":50.52,"n":1861,"o":51.15,"t":"2026-07-15T04:00:00Z","v":196745,"vw":50.888533},{"c":50.56,"h":50.78,"l":50.46,"n":2292,"o":50.6,"t":"2026-07-16T04:00:00Z","v":180952,"vw":50.61228},{"c":50.92,"h":51.02,"l":50.5957,"n":2117,"o":50.66,"t":"2026-07-17T04:00:00Z","v":203944,"vw":50.852168},{"c":50.82,"h":50.97,"l":50.71,"n":1893,"o":50.77,"t":"2026-07-20T04:00:00Z","v":213262,"vw":50.862918},{"c":51.59,"h":51.62,"l":51.16,"n":2148,"o":51.24,"t":"2026-07-21T04:00:00Z","v":182481,"vw":51.474417},{"c":52.56,"h":52.645,"l":52.21,"n":2508,"o":52.21,"t":"2026-07-22T04:00:00Z","v":332537,"vw":52.508629},{"c":52.46,"h":52.8,"l":52.36,"n":2191,"o":52.56,"t":"2026-07-23T04:00:00Z","v":230704,"vw":52.598807},{"c":52.39,"h":52.59,"l":52.3021,"n":1845,"o":52.45,"t":"2026-07-24T04:00:00Z","v":176977,"vw":52.444527},{"c":51.86,"h":52.14,"l":51.7201,"n":3249,"o":51.99,"t":"2026-07-27T04:00:00Z","v":440928,"vw":51.897579},{"c":51.86,"h":52.09,"l":51.68,"n":4211,"o":51.79,"t":"2026-07-28T04:00:00Z","v":649121,"vw":52.021165},{"c":52.23,"h":52.715,"l":51.91,"n":6004,"o":52.33,"t":"2026-07-29T04:00:00Z","v":683460,"vw":52.185158},{"c":53.05,"h":53.15,"l":52.52,"n":4903,"o":52.54,"t":"2026-07-30T04:00:00Z","v":595384,"vw":52.733566},{"c":52.34,"h":52.74,"l":51.9,"n":4450,"o":52.69,"t":"2026-07-31T04:00:00Z","v":688976,"vw":52.357979},{"c":51.9,"h":52.03,"l":51.47,"n":13848,"o":52.03,"t":"2026-08-03T04:00:00Z","v":10976932,"vw":51.760156},{"c":52.38,"h":52.48,"l":51.86,"n":4372,"o":52.15,"t":"2026-08-04T04:00:00Z","v":461418,"vw":52.21645},{"c":52.57,"h":53.14,"l":52.56,"n":3205,"o":52.97,"t":"2026-08-05T04:00:00Z","v":289671,"vw":52.796314},{"c":52.64,"h":52.73,"l":52.51,"n":3306,"o":52.68,"t":"2026-08-06T04:00:00Z","v":446213,"vw":52.610003},{"c":53.02,"h":53.24,"l":52.92,"n":3178,"o":53,"t":"2026-08-07T04:00:00Z","v":197520,"vw":53.0938},{"c":53.9,"h":53.94,"l":53.2,"n":1900,"o":53.25,"t":"2026-08-10T04:00:00Z","v":205533,"vw":53.643658},{"c":53.8,"h":54.03,"l":53.68,"n":3310,"o":53.89,"t":"2026-08-11T04:00:00Z","v":255647,"vw":53.825795},{"c":53.86,"h":54.01,"l":53.7,"n":2377,"o":54,"t":"2026-08-12T04:00:00Z","v":222764,"vw":53.851281},{"c":53.18,"h":53.425,"l":53.07,"n":3629,"o":53.27,"t":"2026-08-13T04:00:00Z","v":321337,"vw":53.177072},{"c":53.49,"h":53.765,"l":53.32,"n":2281,"o":53.32,"t":"2026-08-14T04:00:00Z","v":264483,"vw":53.554282},{"c":53.98,"h":53.98,"l":53.575,"n":2633,"o":53.61,"t":"2026-08-17T04:00:00Z","v":195633,"vw":53.845177},{"c":54.03,"h":54.26,"l":53.88,"n":3734,"o":54.15,"t":"2026-08-18T04:00:00Z","v":356986,"vw":54.085911},{"c":55.24,"h":55.68,"l":54.9,"n":3796,"o":54.9,"t":"2026-08-19T04:00:00Z","v":320317,"vw":55.283911},{"c":55.97,"h":56.25,"l":55.25,"n":2958,"o":55.25,"t":"2026-08-20T04:00:00Z","v":203670,"vw":55.929953},{"c":56.92,"h":56.975,"l":56.61,"n":4235,"o":56.61,"t":"2026-08-21T04:00:00Z","v":566155,"vw":56.862513},{"c":56.74,"h":57.09,"l":56.455,"n":3592,"o":56.89,"t":"2026-08-24T04:00:00Z","v":543750,"vw":56.769138},{"c":56.8,"h":56.8999,"l":56.2,"n":2757,"o":56.35,"t":"2026-08-25T04:00:00Z","v":259671,"vw":56.606534},{"c":56.38,"h":56.85,"l":56.35,"n":2955,"o":56.55,"t":"2026-08-26T04:00:00Z","v":287473,"vw":56.524438},{"c":56.32,"h":56.48,"l":55.952,"n":2804,"o":56.27,"t":"2026-08-27T04:00:00Z","v":174294,"vw":56.280223},{"c":56.06,"h":56.6505,"l":55.83,"n":2850,"o":56.54,"t":"2026-08-28T04:00:00Z","v":298752,"vw":56.217416},{"c":56.27,"h":56.57,"l":55.98,"n":4342,"o":56.41,"t":"2026-08-31T04:00:00Z","v":599007,"vw":56.133935},{"c":56.52,"h":56.6454,"l":56.18,"n":3271,"o":56.37,"t":"2026-09-01T04:00:00Z","v":447998,"vw":56.524491},{"c":57.08,"h":57.09,"l":56.59,"n":2948,"o":56.6,"t":"2026-09-02T04:00:00Z","v":275717,"vw":56.969431},{"c":57.13,"h":57.54,"l":56.95,"n":2463,"o":57.54,"t":"2026-09-03T04:00:00Z","v":271097,"vw":57.118873},{"c":56.78,"h":56.98,"l":56.335,"n":2000,"o":56.65,"t":"2026-09-04T04:00:00Z","v":198256,"vw":56.777547},{"c":57.26,"h":57.74,"l":57.18,"n":2149,"o":57.33,"t":"2026-09-08T04:00:00Z","v":238365,"vw":57.472124},{"c":57.59,"h":58.0728,"l":57.32,"n":2710,"o":57.79,"t":"2026-09-09T04:00:00Z","v":254698,"vw":57.617355},{"c":56.63,"h":57.06,"l":56.58,"n":3651,"o":57.06,"t":"2026-09-10T04:00:00Z","v":384786,"vw":56.760848},{"c":56.62,"h":57.01,"l":56.41,"n":2057,"o":56.85,"t":"2026-09-11T04:00:00Z","v":150013,"vw":56.61731},{"c":55.94,"h":56.33,"l":55.92,"n":2748,"o":56.27,"t":"2026-09-14T04:00:00Z","v":254304,"vw":56.094286},{"c":56.43,"h":56.505,"l":55.85,"n":3804,"o":55.94,"t":"2026-09-15T04:00:00Z","v":339473,"vw":56.285454},{"c":55.29,"h":56.45,"l":54.96,"n":3559,"o":56.45,"t":"2026-09-16T04:00:00Z","v":324275,"vw":55.657369},{"c":56.11,"h":56.225,"l":55.61,"n":3656,"o":55.72,"t":"2026-09-17T04:00:00Z","v":386539,"vw":56.038587},{"c":55.1,"h":55.48,"l":54.98,"n":2838,"o":55.48,"t":"2026-09-18T04:00:00Z","v":350868,"vw":55.077645},{"c":54.34,"h":55.1,"l":54.28,"n":2923,"o":55.08,"t":"2026-09-21T04:00:00Z","v":223254,"vw":54.459347},{"c":54.78,"h":54.93,"l":54.1718,"n":2761,"o":54.19,"t":"2026-09-22T04:00:00Z","v":290921,"vw":54.741391},{"c":54.37,"h":54.62,"l":54.255,"n":2748,"o":54.6,"t":"2026-09-23T04:00:00Z","v":389021,"vw":54.487468},{"c":54.04,"h":54.43,"l":53.97,"n":3444,"o":54.43,"t":"2026-09-24T04:00:00Z","v":383191,"vw":54.135806},{"c":53.83,"h":53.89,"l":53.6,"n":3239,"o":53.79,"t":"2026-09-25T04:00:00Z","v":318310,"vw":53.742949},{"c":53.39,"h":53.66,"l":53.2096,"n":3810,"o":53.515,"t":"2026-09-28T04:00:00Z","v":664687,"vw":53.439518},{"c":53,"h":53.25,"l":52.78,"n":3840,"o":52.94,"t":"2026-09-29T04:00:00Z","v":889877,"vw":52.945749},{"c":52.74,"h":53.4,"l":52.74,"n":3017,"o":53.34,"t":"2026-09-30T04:00:00Z","v":403544,"vw":53.075034},{"c":52.66,"h":52.73,"l":52.26,"n":3958,"o":52.48,"t":"2026-10-01T04:00:00Z","v":345185,"vw":52.593772},{"c":53.12,"h":53.25,"l":52.69,"n":6074,"o":52.69,"t":"2026-10-02T04:00:00Z","v":639917,"vw":53.052993},{"c":53.45,"h":53.65,"l":52.695,"n":2823,"o":53.22,"t":"2026-10-05T04:00:00Z","v":270109,"vw":53.329417},{"c":53.75,"h":53.94,"l":53.3,"n":2509,"o":53.54,"t":"2026-10-06T04:00:00Z","v":252601,"vw":53.799147},{"c":52.99,"h":53.44,"l":52.88,"n":2765,"o":53.35,"t":"2026-10-07T04:00:00Z","v":175160,"vw":53.026226},{"c":53.6,"h":53.66,"l":53.25,"n":3754,"o":53.25,"t":"2026-10-08T04:00:00Z","v":321369,"vw":53.526576},{"c":53.88,"h":54.25,"l":53.79,"n":2635,"o":53.79,"t":"2026-10-09T04:00:00Z","v":300577,"vw":54.015841},{"c":54.04,"h":54.14,"l":53.865,"n":3725,"o":54.04,"t":"2026-10-12T04:00:00Z","v":484429,"vw":54.054489},{"c":54.42,"h":54.51,"l":54.11,"n":3697,"o":54.26,"t":"2026-10-13T04:00:00Z","v":373753,"vw":54.290984},{"c":54.13,"h":54.25,"l":53.75,"n":3508,"o":54.18,"t":"2026-10-14T04:00:00Z","v":416012,"vw":54.017753},{"c":54.14,"h":54.25,"l":53.69,"n":4036,"o":54.15,"t":"2026-10-15T04:00:00Z","v":489544,"vw":54.059842},{"c":54.73,"h":54.835,"l":54.36,"n":3155,"o":54.36,"t":"2026-10-16T04:00:00Z","v":292233,"vw":54.63175},{"c":54.26,"h":54.66,"l":54.145,"n":1873,"o":54.51,"t":"2026-10-19T04:00:00Z","v":207308,"vw":54.34913},{"c":54.29,"h":54.45,"l":54.15,"n":4401,"o":54.45,"t":"2026-10-20T04:00:00Z","v":530656,"vw":54.282256},{"c":54.17,"h":54.365,"l":54.04,"n":4348,"o":54.34,"t":"2026-10-21T04:00:00Z","v":484356,"vw":54.15565},{"c":53.36,"h":53.92,"l":53.1,"n":1068,"o":53.92,"t":"2026-10-22T04:00:00Z","v":107637,"vw":53.412853}],"volatilityBars":[{"c":55.2,"h":55.2,"l":55.2,"n":35,"o":55.2,"t":"2026-09-21T13:00:00Z","v":751,"vw":55.2},{"c":55,"h":57,"l":55,"n":65,"o":57,"t":"2026-09-21T13:15:00Z","v":4338,"vw":55.953008},{"c":54.7901,"h":55.1,"l":54.76,"n":130,"o":55.08,"t":"2026-09-21T13:30:00Z","v":10079,"vw":54.933492},{"c":54.73,"h":54.84,"l":54.72,"n":52,"o":54.825,"t":"2026-09-21T13:45:00Z","v":3327,"vw":54.769837},{"c":54.5093,"h":54.65,"l":54.49,"n":103,"o":54.65,"t":"2026-09-21T14:00:00Z","v":8383,"vw":54.558728},{"c":54.6,"h":54.6,"l":54.53,"n":91,"o":54.54,"t":"2026-09-21T14:15:00Z","v":3905,"vw":54.566889},{"c":54.5,"h":54.6,"l":54.5,"n":95,"o":54.6,"t":"2026-09-21T14:30:00Z","v":9493,"vw":54.521465},{"c":54.345,"h":54.52,"l":54.28,"n":146,"o":54.52,"t":"2026-09-21T14:45:00Z","v":13158,"vw":54.416171},{"c":54.46,"h":54.46,"l":54.34,"n":43,"o":54.34,"t":"2026-09-21T15:00:00Z","v":2661,"vw":54.432005},{"c":54.38,"h":54.49,"l":54.38,"n":57,"o":54.47,"t":"2026-09-21T15:15:00Z","v":4028,"vw":54.430017},{"c":54.45,"h":54.45,"l":54.38,"n":73,"o":54.38,"t":"2026-09-21T15:30:00Z","v":6533,"vw":54.419586},{"c":54.48,"h":54.48,"l":54.4402,"n":39,"o":54.46,"t":"2026-09-21T15:45:00Z","v":7335,"vw":54.45468},{"c":54.45,"h":54.52,"l":54.45,"n":87,"o":54.485,"t":"2026-09-21T16:00:00Z","v":10659,"vw":54.487542},{"c":54.4506,"h":54.53,"l":54.44,"n":63,"o":54.5,"t":"2026-09-21T16:15:00Z","v":4753,"vw":54.493626},{"c":54.4,"h":54.4602,"l":54.4,"n":48,"o":54.45,"t":"2026-09-21T16:30:00Z","v":6995,"vw":54.452699},{"c":54.425,"h":54.44,"l":54.4,"n":63,"o":54.41,"t":"2026-09-21T16:45:00Z","v":3461,"vw":54.415979},{"c":54.405,"h":54.45,"l":54.4,"n":126,"o":54.435,"t":"2026-09-21T17:00:00Z","v":7422,"vw":54.422393},{"c":54.4101,"h":54.43,"l":54.41,"n":79,"o":54.41,"t":"2026-09-21T17:15:00Z","v":6234,"vw":54.41682},{"c":54.39,"h":54.4139,"l":54.39,"n":53,"o":54.4,"t":"2026-09-21T17:30:00Z","v":7074,"vw":54.403401},{"c":54.41,"h":54.435,"l":54.385,"n":124,"o":54.4,"t":"2026-09-21T17:45:00Z","v":11935,"vw":54.409256},{"c":54.47,"h":54.48,"l":54.425,"n":43,"o":54.425,"t":"2026-09-21T18:00:00Z","v":3037,"vw":54.450804},{"c":54.5,"h":54.51,"l":54.48,"n":54,"o":54.49,"t":"2026-09-21T18:15:00Z","v":5989,"vw":54.499763},{"c":54.495,"h":54.51,"l":54.495,"n":24,"o":54.51,"t":"2026-09-21T18:30:00Z","v":1714,"vw":54.499198},{"c":54.48,"h":54.52,"l":54.48,"n":23,"o":54.5,"t":"2026-09-21T18:45:00Z","v":1940,"vw":54.496639},{"c":54.45,"h":54.46,"l":54.42,"n":72,"o":54.46,"t":"2026-09-21T19:00:00Z","v":11602,"vw":54.439637},{"c":54.34,"h":54.45,"l":54.34,"n":41,"o":54.45,"t":"2026-09-21T19:15:00Z","v":2649,"vw":54.409121},{"c":54.4,"h":54.42,"l":54.32,"n":185,"o":54.34,"t":"2026-09-21T19:30:00Z","v":27528,"vw":54.383941},{"c":54.34,"h":54.4,"l":54.31,"n":327,"o":54.4,"t":"2026-09-21T19:45:00Z","v":27402,"vw":54.344506},{"c":54.34,"h":54.34,"l":54.34,"n":5,"o":54.34,"t":"2026-09-21T20:00:00Z","v":894,"vw":54.34},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-09-22T11:00:00Z","v":269,"vw":54.35},{"c":54.4,"h":54.4,"l":54.1718,"n":142,"o":54.19,"t":"2026-09-22T13:30:00Z","v":13661,"vw":54.271454},{"c":54.52,"h":54.56,"l":54.41,"n":46,"o":54.41,"t":"2026-09-22T13:45:00Z","v":4381,"vw":54.507984},{"c":54.62,"h":54.62,"l":54.485,"n":41,"o":54.485,"t":"2026-09-22T14:00:00Z","v":2803,"vw":54.536573},{"c":54.54,"h":54.61,"l":54.54,"n":107,"o":54.605,"t":"2026-09-22T14:15:00Z","v":7834,"vw":54.588115},{"c":54.5,"h":54.54,"l":54.43,"n":81,"o":54.52,"t":"2026-09-22T14:30:00Z","v":7327,"vw":54.449669},{"c":54.5,"h":54.54,"l":54.46,"n":35,"o":54.51,"t":"2026-09-22T14:45:00Z","v":5857,"vw":54.50725},{"c":54.59,"h":54.59,"l":54.51,"n":31,"o":54.51,"t":"2026-09-22T15:00:00Z","v":1214,"vw":54.550519},{"c":54.61,"h":54.64,"l":54.58,"n":81,"o":54.605,"t":"2026-09-22T15:15:00Z","v":4436,"vw":54.619308},{"c":54.57,"h":54.59,"l":54.555,"n":67,"o":54.59,"t":"2026-09-22T15:30:00Z","v":2803,"vw":54.56416},{"c":54.61,"h":54.64,"l":54.5617,"n":63,"o":54.5617,"t":"2026-09-22T15:45:00Z","v":3330,"vw":54.615758},{"c":54.705,"h":54.705,"l":54.61,"n":61,"o":54.61,"t":"2026-09-22T16:00:00Z","v":8082,"vw":54.66334},{"c":54.6701,"h":54.685,"l":54.65,"n":35,"o":54.685,"t":"2026-09-22T16:15:00Z","v":808,"vw":54.671631},{"c":54.7262,"h":54.74,"l":54.7262,"n":9,"o":54.74,"t":"2026-09-22T16:30:00Z","v":255,"vw":54.731856},{"c":54.75,"h":54.77,"l":54.7305,"n":52,"o":54.7305,"t":"2026-09-22T16:45:00Z","v":53978,"vw":54.76925},{"c":54.75,"h":54.76,"l":54.72,"n":110,"o":54.75,"t":"2026-09-22T17:00:00Z","v":14776,"vw":54.737831},{"c":54.73,"h":54.7632,"l":54.7,"n":59,"o":54.7632,"t":"2026-09-22T17:15:00Z","v":4695,"vw":54.740982},{"c":54.77,"h":54.78,"l":54.73,"n":73,"o":54.74,"t":"2026-09-22T17:30:00Z","v":7991,"vw":54.754425},{"c":54.77,"h":54.79,"l":54.7,"n":81,"o":54.76,"t":"2026-09-22T17:45:00Z","v":7900,"vw":54.74582},{"c":54.85,"h":54.88,"l":54.74,"n":99,"o":54.765,"t":"2026-09-22T18:00:00Z","v":10308,"vw":54.820488},{"c":54.91,"h":54.93,"l":54.86,"n":47,"o":54.87,"t":"2026-09-22T18:15:00Z","v":16315,"vw":54.872671},{"c":54.875,"h":54.885,"l":54.8295,"n":47,"o":54.88,"t":"2026-09-22T18:30:00Z","v":9542,"vw":54.866158},{"c":54.88,"h":54.9,"l":54.87,"n":31,"o":54.87,"t":"2026-09-22T18:45:00Z","v":1686,"vw":54.888774},{"c":54.8301,"h":54.8999,"l":54.8301,"n":75,"o":54.88,"t":"2026-09-22T19:00:00Z","v":9305,"vw":54.862405},{"c":54.85,"h":54.88,"l":54.85,"n":67,"o":54.87,"t":"2026-09-22T19:15:00Z","v":8946,"vw":54.856007},{"c":54.895,"h":54.92,"l":54.85,"n":128,"o":54.86,"t":"2026-09-22T19:30:00Z","v":11144,"vw":54.888385},{"c":54.81,"h":54.93,"l":54.77,"n":523,"o":54.9,"t":"2026-09-22T19:45:00Z","v":45069,"vw":54.832648},{"c":54.78,"h":54.78,"l":54.78,"n":5,"o":54.78,"t":"2026-09-22T20:00:00Z","v":19223,"vw":54.78},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-09-22T21:30:00Z","v":260,"vw":54.5},{"c":54.415,"h":54.6,"l":54.33,"n":147,"o":54.6,"t":"2026-09-23T13:30:00Z","v":20112,"vw":54.507044},{"c":54.43,"h":54.445,"l":54.35,"n":92,"o":54.4,"t":"2026-09-23T13:45:00Z","v":5567,"vw":54.413164},{"c":54.52,"h":54.525,"l":54.43,"n":118,"o":54.45,"t":"2026-09-23T14:00:00Z","v":8806,"vw":54.459817},{"c":54.485,"h":54.58,"l":54.4603,"n":96,"o":54.56,"t":"2026-09-23T14:15:00Z","v":4921,"vw":54.514014},{"c":54.54,"h":54.615,"l":54.5,"n":155,"o":54.5,"t":"2026-09-23T14:30:00Z","v":10036,"vw":54.534302},{"c":54.49,"h":54.56,"l":54.46,"n":68,"o":54.51,"t":"2026-09-23T14:45:00Z","v":6970,"vw":54.500793},{"c":54.555,"h":54.56,"l":54.445,"n":47,"o":54.5,"t":"2026-09-23T15:00:00Z","v":4725,"vw":54.490267},{"c":54.62,"h":54.62,"l":54.545,"n":73,"o":54.56,"t":"2026-09-23T15:15:00Z","v":11484,"vw":54.604114},{"c":54.53,"h":54.59,"l":54.475,"n":159,"o":54.555,"t":"2026-09-23T15:30:00Z","v":17691,"vw":54.564706},{"c":54.4352,"h":54.53,"l":54.4352,"n":25,"o":54.53,"t":"2026-09-23T15:45:00Z","v":3917,"vw":54.461472},{"c":54.525,"h":54.525,"l":54.425,"n":80,"o":54.445,"t":"2026-09-23T16:00:00Z","v":6984,"vw":54.496156},{"c":54.53,"h":54.53,"l":54.4502,"n":104,"o":54.51,"t":"2026-09-23T16:15:00Z","v":194772,"vw":54.509892},{"c":54.545,"h":54.55,"l":54.506,"n":71,"o":54.535,"t":"2026-09-23T16:30:00Z","v":2089,"vw":54.527526},{"c":54.315,"h":54.54,"l":54.255,"n":132,"o":54.54,"t":"2026-09-23T16:45:00Z","v":11072,"vw":54.396816},{"c":54.29,"h":54.315,"l":54.255,"n":40,"o":54.28,"t":"2026-09-23T17:00:00Z","v":3111,"vw":54.290559},{"c":54.35,"h":54.35,"l":54.27,"n":94,"o":54.29,"t":"2026-09-23T17:15:00Z","v":5317,"vw":54.313297},{"c":54.45,"h":54.45,"l":54.32,"n":80,"o":54.35,"t":"2026-09-23T17:30:00Z","v":2199,"vw":54.355583},{"c":54.49,"h":54.5,"l":54.44,"n":77,"o":54.45,"t":"2026-09-23T17:45:00Z","v":3943,"vw":54.464641},{"c":54.46,"h":54.52,"l":54.45,"n":61,"o":54.5,"t":"2026-09-23T18:00:00Z","v":3141,"vw":54.490354},{"c":54.42,"h":54.47,"l":54.41,"n":79,"o":54.44,"t":"2026-09-23T18:15:00Z","v":5061,"vw":54.447131},{"c":54.38,"h":54.415,"l":54.375,"n":45,"o":54.41,"t":"2026-09-23T18:30:00Z","v":4865,"vw":54.389799},{"c":54.39,"h":54.39,"l":54.33,"n":81,"o":54.375,"t":"2026-09-23T18:45:00Z","v":13672,"vw":54.355867},{"c":54.395,"h":54.41,"l":54.36,"n":70,"o":54.386,"t":"2026-09-23T19:00:00Z","v":4855,"vw":54.384966},{"c":54.37,"h":54.3899,"l":54.3,"n":75,"o":54.3783,"t":"2026-09-23T19:15:00Z","v":4846,"vw":54.369685},{"c":54.38,"h":54.39,"l":54.36,"n":102,"o":54.38,"t":"2026-09-23T19:30:00Z","v":4915,"vw":54.377962},{"c":54.365,"h":54.39,"l":54.32,"n":236,"o":54.39,"t":"2026-09-23T19:45:00Z","v":16401,"vw":54.3528},{"c":54.37,"h":54.37,"l":54.37,"n":6,"o":54.37,"t":"2026-09-23T20:00:00Z","v":1102,"vw":54.37},{"c":54.52,"h":57.45,"l":54.52,"n":2,"o":57.45,"t":"2026-09-23T20:15:00Z","v":2000,"vw":55.985},{"c":54.34,"h":54.37,"l":54.2,"n":73,"o":54.37,"t":"2026-09-24T12:00:00Z","v":6805,"vw":54.285735},{"c":54.36,"h":54.37,"l":54.36,"n":13,"o":54.37,"t":"2026-09-24T12:30:00Z","v":633,"vw":54.361602},{"c":54.375,"h":54.43,"l":54.26,"n":129,"o":54.43,"t":"2026-09-24T13:30:00Z","v":20388,"vw":54.351398},{"c":54.31,"h":54.36,"l":54.3,"n":50,"o":54.3501,"t":"2026-09-24T13:45:00Z","v":5983,"vw":54.310168},{"c":54.28,"h":54.29,"l":54.21,"n":76,"o":54.29,"t":"2026-09-24T14:00:00Z","v":14622,"vw":54.252457},{"c":54.27,"h":54.32,"l":54.23,"n":90,"o":54.295,"t":"2026-09-24T14:15:00Z","v":5460,"vw":54.273544},{"c":54.23,"h":54.29,"l":54.205,"n":43,"o":54.25,"t":"2026-09-24T14:30:00Z","v":1628,"vw":54.237159},{"c":54.22,"h":54.24,"l":54.16,"n":33,"o":54.22,"t":"2026-09-24T14:45:00Z","v":1754,"vw":54.188591},{"c":54.105,"h":54.18,"l":54.0973,"n":92,"o":54.17,"t":"2026-09-24T15:00:00Z","v":6017,"vw":54.152945},{"c":54.14,"h":54.14,"l":54.1,"n":23,"o":54.1,"t":"2026-09-24T15:15:00Z","v":770,"vw":54.118333},{"c":54.15,"h":54.16,"l":54.12,"n":24,"o":54.16,"t":"2026-09-24T15:30:00Z","v":813,"vw":54.141188},{"c":54.17,"h":54.19,"l":54.15,"n":21,"o":54.19,"t":"2026-09-24T15:45:00Z","v":21603,"vw":54.151559},{"c":54.12,"h":54.165,"l":54.12,"n":25,"o":54.13,"t":"2026-09-24T16:00:00Z","v":1051,"vw":54.141858},{"c":54.16,"h":54.21,"l":54.09,"n":228,"o":54.18,"t":"2026-09-24T16:15:00Z","v":22275,"vw":54.179774},{"c":54.1599,"h":54.1599,"l":54.12,"n":10,"o":54.12,"t":"2026-09-24T16:30:00Z","v":22686,"vw":54.131057},{"c":54.17,"h":54.17,"l":54.1,"n":17,"o":54.11,"t":"2026-09-24T16:45:00Z","v":592,"vw":54.132432},{"c":54.19,"h":54.19,"l":54.155,"n":64,"o":54.175,"t":"2026-09-24T17:00:00Z","v":11114,"vw":54.175007},{"c":54.07,"h":54.2,"l":54.07,"n":80,"o":54.1775,"t":"2026-09-24T17:15:00Z","v":62410,"vw":54.119351},{"c":54.1125,"h":54.1125,"l":54.1,"n":25,"o":54.1,"t":"2026-09-24T17:30:00Z","v":981,"vw":54.109039},{"c":54.1,"h":54.11,"l":54.08,"n":14,"o":54.11,"t":"2026-09-24T17:45:00Z","v":840,"vw":54.095},{"c":54.03,"h":54.05,"l":54.03,"n":4,"o":54.05,"t":"2026-09-24T18:00:00Z","v":305,"vw":54.036667},{"c":54.1099,"h":54.13,"l":54.02,"n":118,"o":54.0788,"t":"2026-09-24T18:15:00Z","v":9178,"vw":54.089772},{"c":54,"h":54.11,"l":54,"n":208,"o":54.11,"t":"2026-09-24T18:30:00Z","v":27490,"vw":54.04442},{"c":53.99,"h":54.03,"l":53.99,"n":93,"o":54,"t":"2026-09-24T18:45:00Z","v":12084,"vw":54.008363},{"c":54,"h":54.02,"l":53.97,"n":74,"o":53.9875,"t":"2026-09-24T19:00:00Z","v":9148,"vw":53.987562},{"c":54.05,"h":54.05,"l":54.01,"n":53,"o":54.01,"t":"2026-09-24T19:15:00Z","v":10581,"vw":54.026026},{"c":54.02,"h":54.04,"l":53.98,"n":48,"o":54.04,"t":"2026-09-24T19:30:00Z","v":2724,"vw":54.024881},{"c":54.16,"h":54.16,"l":54.01,"n":1105,"o":54.02,"t":"2026-09-24T19:45:00Z","v":95220,"vw":54.112711},{"c":54.11,"h":54.13,"l":54.04,"n":7,"o":54.04,"t":"2026-09-24T20:00:00Z","v":1950,"vw":54.058305},{"c":53.75,"h":53.75,"l":53.75,"n":6,"o":53.75,"t":"2026-09-25T12:15:00Z","v":204,"vw":53.75},{"c":54.2,"h":54.3,"l":54.04,"n":243,"o":54.3,"t":"2026-09-25T12:30:00Z","v":27535,"vw":54.137487},{"c":54.1,"h":54.11,"l":54.07,"n":117,"o":54.08,"t":"2026-09-25T12:45:00Z","v":1733,"vw":54.084064},{"c":54.08,"h":54.11,"l":54.04,"n":10,"o":54.04,"t":"2026-09-25T13:15:00Z","v":4669,"vw":54.048809},{"c":53.68,"h":53.79,"l":53.68,"n":166,"o":53.79,"t":"2026-09-25T13:30:00Z","v":19403,"vw":53.745407},{"c":53.68,"h":53.7,"l":53.6046,"n":121,"o":53.64,"t":"2026-09-25T13:45:00Z","v":21600,"vw":53.680719},{"c":53.65,"h":53.71,"l":53.6,"n":72,"o":53.68,"t":"2026-09-25T14:00:00Z","v":6926,"vw":53.628061},{"c":53.68,"h":53.69,"l":53.6199,"n":151,"o":53.66,"t":"2026-09-25T14:15:00Z","v":29127,"vw":53.651949},{"c":53.69,"h":53.69,"l":53.65,"n":89,"o":53.69,"t":"2026-09-25T14:30:00Z","v":5640,"vw":53.662892},{"c":53.74,"h":53.765,"l":53.69,"n":123,"o":53.7,"t":"2026-09-25T14:45:00Z","v":13136,"vw":53.709966},{"c":53.805,"h":53.805,"l":53.74,"n":72,"o":53.79,"t":"2026-09-25T15:00:00Z","v":3235,"vw":53.777092},{"c":53.75,"h":53.8199,"l":53.75,"n":56,"o":53.8,"t":"2026-09-25T15:15:00Z","v":5039,"vw":53.780863},{"c":53.7572,"h":53.81,"l":53.755,"n":27,"o":53.81,"t":"2026-09-25T15:30:00Z","v":3281,"vw":53.762727},{"c":53.76,"h":53.79,"l":53.7,"n":82,"o":53.7375,"t":"2026-09-25T15:45:00Z","v":16228,"vw":53.734583},{"c":53.85,"h":53.85,"l":53.775,"n":58,"o":53.775,"t":"2026-09-25T16:00:00Z","v":2044,"vw":53.820008},{"c":53.76,"h":53.8,"l":53.73,"n":124,"o":53.8,"t":"2026-09-25T16:15:00Z","v":14129,"vw":53.776046},{"c":53.72,"h":53.79,"l":53.72,"n":113,"o":53.779,"t":"2026-09-25T16:30:00Z","v":14681,"vw":53.745821},{"c":53.72,"h":53.725,"l":53.69,"n":25,"o":53.72,"t":"2026-09-25T16:45:00Z","v":3515,"vw":53.720962},{"c":53.725,"h":53.74,"l":53.71,"n":66,"o":53.73,"t":"2026-09-25T17:00:00Z","v":6212,"vw":53.733391},{"c":53.675,"h":53.73,"l":53.6699,"n":36,"o":53.73,"t":"2026-09-25T17:15:00Z","v":2860,"vw":53.699272},{"c":53.67,"h":53.7,"l":53.64,"n":34,"o":53.68,"t":"2026-09-25T17:30:00Z","v":3430,"vw":53.665702},{"c":53.64,"h":53.665,"l":53.635,"n":59,"o":53.665,"t":"2026-09-25T17:45:00Z","v":2746,"vw":53.644028},{"c":53.69,"h":53.71,"l":53.66,"n":30,"o":53.66,"t":"2026-09-25T18:00:00Z","v":1999,"vw":53.684601},{"c":53.715,"h":53.72,"l":53.68,"n":82,"o":53.7,"t":"2026-09-25T18:15:00Z","v":9551,"vw":53.713232},{"c":53.715,"h":53.73,"l":53.69,"n":27,"o":53.72,"t":"2026-09-25T18:30:00Z","v":11155,"vw":53.695877},{"c":53.775,"h":53.78,"l":53.73,"n":33,"o":53.73,"t":"2026-09-25T18:45:00Z","v":1856,"vw":53.75808},{"c":53.8101,"h":53.82,"l":53.755,"n":92,"o":53.78,"t":"2026-09-25T19:00:00Z","v":12632,"vw":53.790759},{"c":53.77,"h":53.835,"l":53.77,"n":86,"o":53.835,"t":"2026-09-25T19:15:00Z","v":13874,"vw":53.816266},{"c":53.84,"h":53.84,"l":53.76,"n":176,"o":53.76,"t":"2026-09-25T19:30:00Z","v":12267,"vw":53.80183},{"c":53.845,"h":53.89,"l":53.82,"n":315,"o":53.84,"t":"2026-09-25T19:45:00Z","v":32632,"vw":53.850948},{"c":53.83,"h":53.83,"l":53.83,"n":6,"o":53.83,"t":"2026-09-25T20:00:00Z","v":9376,"vw":53.83},{"c":53.83,"h":53.84,"l":53.83,"n":11,"o":53.84,"t":"2026-09-28T12:00:00Z","v":902,"vw":53.838889},{"c":53.83,"h":54.01,"l":53.49,"n":60,"o":53.83,"t":"2026-09-28T12:15:00Z","v":8105,"vw":53.838238},{"c":53.79,"h":53.92,"l":53.69,"n":50,"o":53.92,"t":"2026-09-28T13:00:00Z","v":5160,"vw":53.7886},{"c":53.4,"h":53.7,"l":53.4,"n":22,"o":53.7,"t":"2026-09-28T13:15:00Z","v":2746,"vw":53.606238},{"c":53.4,"h":53.515,"l":53.2096,"n":102,"o":53.515,"t":"2026-09-28T13:30:00Z","v":64116,"vw":53.368055},{"c":53.54,"h":53.57,"l":53.53,"n":23,"o":53.53,"t":"2026-09-28T13:45:00Z","v":713,"vw":53.544409},{"c":53.6082,"h":53.6082,"l":53.545,"n":59,"o":53.58,"t":"2026-09-28T14:00:00Z","v":3796,"vw":53.595432},{"c":53.63,"h":53.63,"l":53.51,"n":156,"o":53.53,"t":"2026-09-28T14:15:00Z","v":19255,"vw":53.582847},{"c":53.54,"h":53.66,"l":53.54,"n":62,"o":53.61,"t":"2026-09-28T14:30:00Z","v":4135,"vw":53.619405},{"c":53.48,"h":53.555,"l":53.48,"n":125,"o":53.51,"t":"2026-09-28T14:45:00Z","v":10622,"vw":53.514684},{"c":53.44,"h":53.5,"l":53.44,"n":83,"o":53.48,"t":"2026-09-28T15:00:00Z","v":7428,"vw":53.47625},{"c":53.46,"h":53.54,"l":53.44,"n":173,"o":53.48,"t":"2026-09-28T15:15:00Z","v":71181,"vw":53.480038},{"c":53.45,"h":53.47,"l":53.41,"n":109,"o":53.4375,"t":"2026-09-28T15:30:00Z","v":10744,"vw":53.455438},{"c":53.4581,"h":53.47,"l":53.44,"n":49,"o":53.45,"t":"2026-09-28T15:45:00Z","v":3168,"vw":53.458729},{"c":53.405,"h":53.46,"l":53.39,"n":69,"o":53.46,"t":"2026-09-28T16:00:00Z","v":4554,"vw":53.430214},{"c":53.585,"h":53.585,"l":53.3707,"n":148,"o":53.4,"t":"2026-09-28T16:15:00Z","v":12023,"vw":53.459536},{"c":53.49,"h":53.52,"l":53.48,"n":79,"o":53.52,"t":"2026-09-28T16:30:00Z","v":15845,"vw":53.499824},{"c":53.4975,"h":53.51,"l":53.49,"n":32,"o":53.51,"t":"2026-09-28T16:45:00Z","v":3296,"vw":53.500423},{"c":53.53,"h":53.59,"l":53.4899,"n":97,"o":53.5,"t":"2026-09-28T17:00:00Z","v":6960,"vw":53.530572},{"c":53.51,"h":53.51,"l":53.46,"n":52,"o":53.47,"t":"2026-09-28T17:15:00Z","v":3111,"vw":53.486282},{"c":53.46,"h":53.53,"l":53.45,"n":68,"o":53.53,"t":"2026-09-28T17:30:00Z","v":6119,"vw":53.479695},{"c":53.47,"h":53.48,"l":53.46,"n":65,"o":53.46,"t":"2026-09-28T17:45:00Z","v":3181,"vw":53.469417},{"c":53.4701,"h":53.52,"l":53.4701,"n":63,"o":53.505,"t":"2026-09-28T18:00:00Z","v":5368,"vw":53.497523},{"c":53.46,"h":53.49,"l":53.46,"n":39,"o":53.485,"t":"2026-09-28T18:15:00Z","v":4838,"vw":53.47405},{"c":53.44,"h":53.46,"l":53.42,"n":132,"o":53.46,"t":"2026-09-28T18:30:00Z","v":134112,"vw":53.432416},{"c":53.47,"h":53.47,"l":53.41,"n":50,"o":53.43,"t":"2026-09-28T18:45:00Z","v":3026,"vw":53.438424},{"c":53.42,"h":53.45,"l":53.4,"n":75,"o":53.435,"t":"2026-09-28T19:00:00Z","v":21507,"vw":53.427642},{"c":53.43,"h":53.46,"l":53.41,"n":52,"o":53.42,"t":"2026-09-28T19:15:00Z","v":10431,"vw":53.441063},{"c":53.445,"h":53.46,"l":53.41,"n":323,"o":53.44,"t":"2026-09-28T19:30:00Z","v":41502,"vw":53.442278},{"c":53.385,"h":53.44,"l":53.33,"n":755,"o":53.43,"t":"2026-09-28T19:45:00Z","v":143462,"vw":53.406073},{"c":53.39,"h":53.39,"l":53.39,"n":6,"o":53.39,"t":"2026-09-28T20:00:00Z","v":2710,"vw":53.39},{"c":53.3,"h":54,"l":53.3,"n":22,"o":53.4,"t":"2026-09-28T21:30:00Z","v":9576,"vw":53.577404},{"c":53.24,"h":53.24,"l":53.24,"n":12,"o":53.24,"t":"2026-09-28T22:45:00Z","v":2282,"vw":53.24},{"c":53.43,"h":53.43,"l":53.43,"n":9,"o":53.43,"t":"2026-09-28T23:00:00Z","v":4231,"vw":53.43},{"c":53.21,"h":53.7,"l":53.21,"n":23,"o":53.35,"t":"2026-09-28T23:30:00Z","v":5706,"vw":53.349812},{"c":53,"h":53.035,"l":52.78,"n":253,"o":52.94,"t":"2026-09-29T13:30:00Z","v":368011,"vw":52.866135},{"c":53.11,"h":53.115,"l":53.04,"n":57,"o":53.04,"t":"2026-09-29T13:45:00Z","v":8710,"vw":53.079483},{"c":53.2,"h":53.2,"l":53.135,"n":58,"o":53.135,"t":"2026-09-29T14:00:00Z","v":10979,"vw":53.168065},{"c":53.17,"h":53.25,"l":53.17,"n":52,"o":53.2,"t":"2026-09-29T14:15:00Z","v":3701,"vw":53.189779},{"c":53.105,"h":53.155,"l":53.105,"n":64,"o":53.135,"t":"2026-09-29T14:30:00Z","v":15257,"vw":53.124519},{"c":53.095,"h":53.12,"l":53.05,"n":218,"o":53.09,"t":"2026-09-29T14:45:00Z","v":21262,"vw":53.107102},{"c":53.01,"h":53.0799,"l":52.985,"n":114,"o":53.05,"t":"2026-09-29T15:00:00Z","v":10493,"vw":53.03878},{"c":52.9275,"h":53.025,"l":52.92,"n":39,"o":53.025,"t":"2026-09-29T15:15:00Z","v":43993,"vw":52.927683},{"c":52.98,"h":53,"l":52.945,"n":94,"o":52.945,"t":"2026-09-29T15:30:00Z","v":8488,"vw":52.958482},{"c":53.01,"h":53.02,"l":52.97,"n":61,"o":52.98,"t":"2026-09-29T15:45:00Z","v":7243,"vw":52.992342},{"c":52.995,"h":53.0359,"l":52.995,"n":86,"o":53.01,"t":"2026-09-29T16:00:00Z","v":15311,"vw":53.006742},{"c":53.05,"h":53.05,"l":52.995,"n":72,"o":52.995,"t":"2026-09-29T16:15:00Z","v":6762,"vw":53.013411},{"c":53,"h":53.045,"l":53,"n":149,"o":53.035,"t":"2026-09-29T16:30:00Z","v":28747,"vw":53.030265},{"c":52.98,"h":53.015,"l":52.96,"n":172,"o":53.015,"t":"2026-09-29T16:45:00Z","v":17175,"vw":52.986226},{"c":52.9856,"h":52.995,"l":52.95,"n":143,"o":52.97,"t":"2026-09-29T17:00:00Z","v":17811,"vw":52.981544},{"c":52.97,"h":52.98,"l":52.9401,"n":219,"o":52.97,"t":"2026-09-29T17:15:00Z","v":66931,"vw":52.963192},{"c":52.965,"h":52.97,"l":52.935,"n":111,"o":52.97,"t":"2026-09-29T17:30:00Z","v":7962,"vw":52.949011},{"c":52.95,"h":52.97,"l":52.94,"n":133,"o":52.97,"t":"2026-09-29T17:45:00Z","v":10499,"vw":52.954151},{"c":53.04,"h":53.04,"l":52.97,"n":205,"o":52.97,"t":"2026-09-29T18:00:00Z","v":106084,"vw":53.027374},{"c":53.03,"h":53.07,"l":53.02,"n":105,"o":53.03,"t":"2026-09-29T18:15:00Z","v":11672,"vw":53.045273},{"c":53.03,"h":53.03,"l":52.96,"n":104,"o":53,"t":"2026-09-29T18:30:00Z","v":8484,"vw":52.986536},{"c":53.01,"h":53.02,"l":52.97,"n":63,"o":52.97,"t":"2026-09-29T18:45:00Z","v":5896,"vw":52.999613},{"c":53,"h":53.02,"l":52.975,"n":123,"o":53,"t":"2026-09-29T19:00:00Z","v":15854,"vw":53.00766},{"c":53.01,"h":53.05,"l":53,"n":105,"o":53.01,"t":"2026-09-29T19:15:00Z","v":13270,"vw":53.01198},{"c":52.99,"h":53.02,"l":52.98,"n":150,"o":53.01,"t":"2026-09-29T19:30:00Z","v":14188,"vw":53.002908},{"c":53.035,"h":53.035,"l":52.95,"n":425,"o":52.98,"t":"2026-09-29T19:45:00Z","v":26691,"vw":52.984448},{"c":53,"h":53,"l":53,"n":5,"o":53,"t":"2026-09-29T20:00:00Z","v":5699,"vw":53},{"c":53,"h":53,"l":53,"n":10,"o":53,"t":"2026-09-29T23:30:00Z","v":2004,"vw":53},{"c":53.2,"h":53.4,"l":53.2,"n":49,"o":53.4,"t":"2026-09-29T23:45:00Z","v":3614,"vw":53.281848},{"c":53.34,"h":53.34,"l":53.34,"n":2,"o":53.34,"t":"2026-09-30T13:15:00Z","v":200,"vw":53.34},{"c":53.17,"h":53.34,"l":53.16,"n":144,"o":53.34,"t":"2026-09-30T13:30:00Z","v":18529,"vw":53.243416},{"c":53.08,"h":53.14,"l":53.0501,"n":72,"o":53.13,"t":"2026-09-30T13:45:00Z","v":10049,"vw":53.105128},{"c":53.3,"h":53.305,"l":53.075,"n":92,"o":53.075,"t":"2026-09-30T14:00:00Z","v":7350,"vw":53.17248},{"c":53.25,"h":53.4,"l":53.25,"n":244,"o":53.325,"t":"2026-09-30T14:15:00Z","v":24835,"vw":53.361747},{"c":53.145,"h":53.29,"l":53.145,"n":126,"o":53.27,"t":"2026-09-30T14:30:00Z","v":10549,"vw":53.21921},{"c":53.1796,"h":53.21,"l":53.125,"n":104,"o":53.13,"t":"2026-09-30T14:45:00Z","v":10059,"vw":53.165554},{"c":53.1,"h":53.14,"l":53.095,"n":189,"o":53.13,"t":"2026-09-30T15:00:00Z","v":47137,"vw":53.115041},{"c":53.05,"h":53.15,"l":53.03,"n":96,"o":53.11,"t":"2026-09-30T15:15:00Z","v":21462,"vw":53.093413},{"c":53.04,"h":53.1,"l":53.03,"n":72,"o":53.08,"t":"2026-09-30T15:30:00Z","v":19085,"vw":53.053919},{"c":53.08,"h":53.08,"l":53,"n":83,"o":53.0299,"t":"2026-09-30T15:45:00Z","v":9538,"vw":53.043447},{"c":53.12,"h":53.13,"l":53.05,"n":160,"o":53.06,"t":"2026-09-30T16:00:00Z","v":12695,"vw":53.099458},{"c":53.13,"h":53.14,"l":53.12,"n":70,"o":53.14,"t":"2026-09-30T16:15:00Z","v":5989,"vw":53.130809},{"c":53.18,"h":53.18,"l":53.11,"n":66,"o":53.13,"t":"2026-09-30T16:30:00Z","v":9632,"vw":53.131064},{"c":53.14,"h":53.1625,"l":53.13,"n":68,"o":53.1625,"t":"2026-09-30T16:45:00Z","v":12071,"vw":53.143407},{"c":53.125,"h":53.14,"l":53.11,"n":40,"o":53.13,"t":"2026-09-30T17:00:00Z","v":4155,"vw":53.133307},{"c":53.115,"h":53.12,"l":53.08,"n":70,"o":53.11,"t":"2026-09-30T17:15:00Z","v":7225,"vw":53.091596},{"c":53.14,"h":53.155,"l":53.0999,"n":57,"o":53.115,"t":"2026-09-30T17:30:00Z","v":7257,"vw":53.127507},{"c":53.115,"h":53.13,"l":53.1,"n":79,"o":53.12,"t":"2026-09-30T17:45:00Z","v":9279,"vw":53.111901},{"c":53.07,"h":53.17,"l":53.07,"n":39,"o":53.13,"t":"2026-09-30T18:00:00Z","v":5767,"vw":53.120543},{"c":53.03,"h":53.07,"l":53.025,"n":33,"o":53.07,"t":"2026-09-30T18:15:00Z","v":4818,"vw":53.041256},{"c":53.035,"h":53.04,"l":52.99,"n":56,"o":53.02,"t":"2026-09-30T18:30:00Z","v":10250,"vw":53.029911},{"c":52.99,"h":53,"l":52.97,"n":90,"o":53,"t":"2026-09-30T18:45:00Z","v":6650,"vw":52.988456},{"c":52.99,"h":53.02,"l":52.95,"n":96,"o":53,"t":"2026-09-30T19:00:00Z","v":15708,"vw":52.980672},{"c":52.92,"h":52.975,"l":52.92,"n":74,"o":52.975,"t":"2026-09-30T19:15:00Z","v":19779,"vw":52.939601},{"c":52.85,"h":52.915,"l":52.85,"n":194,"o":52.915,"t":"2026-09-30T19:30:00Z","v":34032,"vw":52.897149},{"c":52.79,"h":52.86,"l":52.77,"n":354,"o":52.84,"t":"2026-09-30T19:45:00Z","v":27154,"vw":52.815119},{"c":52.74,"h":52.74,"l":52.74,"n":6,"o":52.74,"t":"2026-09-30T20:00:00Z","v":1242,"vw":52.74},{"c":53.7,"h":53.7,"l":52.8,"n":26,"o":52.8,"t":"2026-09-30T23:15:00Z","v":17547,"vw":53.185655},{"c":52.9,"h":52.9,"l":52.7,"n":34,"o":52.7,"t":"2026-09-30T23:30:00Z","v":9936,"vw":52.853739},{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-10-01T10:00:00Z","v":100,"vw":52.29},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-01T11:00:00Z","v":100,"vw":52.25},{"c":52.74,"h":53.01,"l":52.74,"n":31,"o":53.01,"t":"2026-10-01T12:00:00Z","v":4364,"vw":52.988506},{"c":53.01,"h":53.51,"l":52.8,"n":121,"o":52.8,"t":"2026-10-01T12:15:00Z","v":10905,"vw":53.157729},{"c":52.39,"h":52.76,"l":52.39,"n":45,"o":52.76,"t":"2026-10-01T13:15:00Z","v":3770,"vw":52.568213},{"c":52.46,"h":52.48,"l":52.26,"n":192,"o":52.48,"t":"2026-10-01T13:30:00Z","v":15280,"vw":52.382327},{"c":52.65,"h":52.71,"l":52.52,"n":107,"o":52.52,"t":"2026-10-01T13:45:00Z","v":8696,"vw":52.627044},{"c":52.4957,"h":52.64,"l":52.41,"n":146,"o":52.64,"t":"2026-10-01T14:00:00Z","v":7495,"vw":52.509694},{"c":52.54,"h":52.54,"l":52.48,"n":90,"o":52.54,"t":"2026-10-01T14:15:00Z","v":6853,"vw":52.522727},{"c":52.615,"h":52.62,"l":52.55,"n":87,"o":52.55,"t":"2026-10-01T14:30:00Z","v":9968,"vw":52.592946},{"c":52.605,"h":52.695,"l":52.59,"n":169,"o":52.65,"t":"2026-10-01T14:45:00Z","v":56315,"vw":52.640252},{"c":52.59,"h":52.605,"l":52.51,"n":240,"o":52.605,"t":"2026-10-01T15:00:00Z","v":20117,"vw":52.557406},{"c":52.535,"h":52.61,"l":52.525,"n":244,"o":52.56,"t":"2026-10-01T15:15:00Z","v":36389,"vw":52.564079},{"c":52.5,"h":52.56,"l":52.45,"n":48,"o":52.55,"t":"2026-10-01T15:30:00Z","v":3211,"vw":52.494685},{"c":52.58,"h":52.58,"l":52.4999,"n":87,"o":52.5,"t":"2026-10-01T15:45:00Z","v":6273,"vw":52.538147},{"c":52.51,"h":52.6,"l":52.51,"n":97,"o":52.57,"t":"2026-10-01T16:00:00Z","v":7774,"vw":52.566476},{"c":52.49,"h":52.545,"l":52.475,"n":88,"o":52.5,"t":"2026-10-01T16:15:00Z","v":5156,"vw":52.495368},{"c":52.52,"h":52.53,"l":52.485,"n":79,"o":52.52,"t":"2026-10-01T16:30:00Z","v":5972,"vw":52.505105},{"c":52.5,"h":52.54,"l":52.5,"n":55,"o":52.54,"t":"2026-10-01T16:45:00Z","v":3839,"vw":52.51697},{"c":52.53,"h":52.54,"l":52.48,"n":77,"o":52.5,"t":"2026-10-01T17:00:00Z","v":5975,"vw":52.515061},{"c":52.57,"h":52.62,"l":52.53,"n":141,"o":52.53,"t":"2026-10-01T17:15:00Z","v":4869,"vw":52.582238},{"c":52.565,"h":52.63,"l":52.52,"n":65,"o":52.58,"t":"2026-10-01T17:30:00Z","v":9133,"vw":52.577385},{"c":52.64,"h":52.64,"l":52.535,"n":175,"o":52.57,"t":"2026-10-01T17:45:00Z","v":14252,"vw":52.580672},{"c":52.65,"h":52.65,"l":52.59,"n":88,"o":52.63,"t":"2026-10-01T18:00:00Z","v":7465,"vw":52.625356},{"c":52.675,"h":52.68,"l":52.63,"n":110,"o":52.6565,"t":"2026-10-01T18:15:00Z","v":10382,"vw":52.66304},{"c":52.64,"h":52.69,"l":52.62,"n":82,"o":52.68,"t":"2026-10-01T18:30:00Z","v":6679,"vw":52.659374},{"c":52.665,"h":52.665,"l":52.63,"n":54,"o":52.64,"t":"2026-10-01T18:45:00Z","v":3646,"vw":52.642003},{"c":52.655,"h":52.6799,"l":52.63,"n":75,"o":52.6799,"t":"2026-10-01T19:00:00Z","v":6947,"vw":52.651321},{"c":52.63,"h":52.66,"l":52.61,"n":113,"o":52.66,"t":"2026-10-01T19:15:00Z","v":12525,"vw":52.62934},{"c":52.68,"h":52.685,"l":52.63,"n":114,"o":52.63,"t":"2026-10-01T19:30:00Z","v":8838,"vw":52.655074},{"c":52.66,"h":52.73,"l":52.635,"n":466,"o":52.67,"t":"2026-10-01T19:45:00Z","v":35249,"vw":52.677766},{"c":52.66,"h":52.66,"l":52.66,"n":8,"o":52.66,"t":"2026-10-01T20:00:00Z","v":1353,"vw":52.66},{"c":52.95,"h":53.35,"l":52.8,"n":167,"o":53.35,"t":"2026-10-02T13:00:00Z","v":10887,"vw":52.983041},{"c":52.55,"h":52.55,"l":52.55,"n":3,"o":52.55,"t":"2026-10-02T13:15:00Z","v":203,"vw":52.55},{"c":53.01,"h":53.02,"l":52.69,"n":496,"o":52.69,"t":"2026-10-02T13:30:00Z","v":61274,"vw":52.884596},{"c":53.12,"h":53.12,"l":53.005,"n":646,"o":53.02,"t":"2026-10-02T13:45:00Z","v":76185,"vw":53.05431},{"c":53.02,"h":53.19,"l":53,"n":75,"o":53.15,"t":"2026-10-02T14:00:00Z","v":5802,"vw":53.078855},{"c":53.05,"h":53.06,"l":52.9801,"n":58,"o":53.01,"t":"2026-10-02T14:15:00Z","v":4291,"vw":53.017607},{"c":53.15,"h":53.15,"l":53.05,"n":79,"o":53.05,"t":"2026-10-02T14:30:00Z","v":10070,"vw":53.106715},{"c":53.075,"h":53.17,"l":53.075,"n":210,"o":53.155,"t":"2026-10-02T14:45:00Z","v":15825,"vw":53.110577},{"c":52.93,"h":53.08,"l":52.93,"n":89,"o":53.08,"t":"2026-10-02T15:00:00Z","v":14837,"vw":53.008928},{"c":52.88,"h":52.96,"l":52.84,"n":225,"o":52.95,"t":"2026-10-02T15:15:00Z","v":16778,"vw":52.8828},{"c":52.9,"h":52.94,"l":52.879,"n":74,"o":52.879,"t":"2026-10-02T15:30:00Z","v":6024,"vw":52.919363},{"c":52.95,"h":52.975,"l":52.885,"n":106,"o":52.89,"t":"2026-10-02T15:45:00Z","v":6157,"vw":52.948075},{"c":52.96,"h":52.98,"l":52.93,"n":63,"o":52.96,"t":"2026-10-02T16:00:00Z","v":13865,"vw":52.945643},{"c":52.96,"h":52.98,"l":52.94,"n":77,"o":52.96,"t":"2026-10-02T16:15:00Z","v":11420,"vw":52.954894},{"c":52.99,"h":53.01,"l":52.96,"n":100,"o":53.01,"t":"2026-10-02T16:30:00Z","v":23334,"vw":52.990065},{"c":53.01,"h":53.01,"l":52.985,"n":44,"o":52.99,"t":"2026-10-02T16:45:00Z","v":4635,"vw":52.997783},{"c":53.03,"h":53.05,"l":53.02,"n":25,"o":53.05,"t":"2026-10-02T17:00:00Z","v":3192,"vw":53.036827},{"c":53.0206,"h":53.065,"l":53,"n":26,"o":53,"t":"2026-10-02T17:15:00Z","v":3010,"vw":53.017204},{"c":53.07,"h":53.07,"l":53.03,"n":40,"o":53.04,"t":"2026-10-02T17:30:00Z","v":3870,"vw":53.044068},{"c":53.12,"h":53.12,"l":53.06,"n":166,"o":53.08,"t":"2026-10-02T17:45:00Z","v":14911,"vw":53.102034},{"c":53.16,"h":53.1699,"l":53.1325,"n":76,"o":53.14,"t":"2026-10-02T18:00:00Z","v":8226,"vw":53.147997},{"c":53.1,"h":53.14,"l":53.095,"n":39,"o":53.14,"t":"2026-10-02T18:15:00Z","v":3338,"vw":53.115407},{"c":53.15,"h":53.15,"l":53.105,"n":24,"o":53.105,"t":"2026-10-02T18:30:00Z","v":1979,"vw":53.124606},{"c":53.19,"h":53.19,"l":53.14,"n":61,"o":53.16,"t":"2026-10-02T18:45:00Z","v":6076,"vw":53.160103},{"c":53.205,"h":53.21,"l":53.16,"n":353,"o":53.19,"t":"2026-10-02T19:00:00Z","v":29907,"vw":53.185273},{"c":53.2,"h":53.22,"l":53.1901,"n":324,"o":53.205,"t":"2026-10-02T19:15:00Z","v":31488,"vw":53.212593},{"c":53.25,"h":53.25,"l":53.195,"n":145,"o":53.22,"t":"2026-10-02T19:30:00Z","v":11783,"vw":53.22342},{"c":53.1,"h":53.24,"l":53.1,"n":631,"o":53.225,"t":"2026-10-02T19:45:00Z","v":40853,"vw":53.205243},{"c":53.12,"h":53.12,"l":53.12,"n":9,"o":53.12,"t":"2026-10-02T20:00:00Z","v":870,"vw":53.12},{"c":53.4,"h":53.4,"l":53.2,"n":183,"o":53.2,"t":"2026-10-02T20:30:00Z","v":10975,"vw":53.259941},{"c":53.25,"h":53.45,"l":53.2,"n":153,"o":53.25,"t":"2026-10-02T20:45:00Z","v":51585,"vw":53.274852},{"c":53.2,"h":53.38,"l":53.2,"n":56,"o":53.35,"t":"2026-10-02T21:00:00Z","v":13340,"vw":53.21561},{"c":53.31,"h":53.4,"l":53.2,"n":299,"o":53.3,"t":"2026-10-02T21:15:00Z","v":48483,"vw":53.290194},{"c":53.21,"h":53.37,"l":53.21,"n":132,"o":53.3,"t":"2026-10-02T21:30:00Z","v":29470,"vw":53.314488},{"c":53.2,"h":53.2,"l":53.2,"n":12,"o":53.2,"t":"2026-10-02T22:00:00Z","v":9111,"vw":53.2},{"c":53.27,"h":53.35,"l":52.6,"n":52,"o":53.25,"t":"2026-10-02T22:15:00Z","v":19920,"vw":53.165341},{"c":53.3,"h":53.3,"l":53.3,"n":10,"o":53.3,"t":"2026-10-02T22:30:00Z","v":9950,"vw":53.3},{"c":53.34,"h":53.34,"l":53.34,"n":63,"o":53.34,"t":"2026-10-02T23:30:00Z","v":271,"vw":53.34},{"c":53.22,"h":53.46,"l":53.12,"n":24,"o":53.46,"t":"2026-10-05T13:15:00Z","v":3205,"vw":53.193567},{"c":52.76,"h":53.275,"l":52.76,"n":122,"o":53.22,"t":"2026-10-05T13:30:00Z","v":22397,"vw":53.081005},{"c":52.98,"h":52.98,"l":52.695,"n":143,"o":52.75,"t":"2026-10-05T13:45:00Z","v":19506,"vw":52.803933},{"c":53.15,"h":53.2,"l":53.01,"n":31,"o":53.01,"t":"2026-10-05T14:00:00Z","v":1310,"vw":53.085037},{"c":53.06,"h":53.2,"l":53.05,"n":98,"o":53.17,"t":"2026-10-05T14:15:00Z","v":9924,"vw":53.110576},{"c":53.13,"h":53.17,"l":53.04,"n":156,"o":53.05,"t":"2026-10-05T14:30:00Z","v":23508,"vw":53.08948},{"c":53.34,"h":53.35,"l":53.14,"n":142,"o":53.16,"t":"2026-10-05T14:45:00Z","v":14049,"vw":53.252846},{"c":53.32,"h":53.365,"l":53.32,"n":107,"o":53.34,"t":"2026-10-05T15:00:00Z","v":9663,"vw":53.343817},{"c":53.35,"h":53.35,"l":53.27,"n":63,"o":53.3,"t":"2026-10-05T15:15:00Z","v":5409,"vw":53.306162},{"c":53.435,"h":53.46,"l":53.335,"n":102,"o":53.35,"t":"2026-10-05T15:30:00Z","v":8570,"vw":53.387953},{"c":53.43,"h":53.44,"l":53.4,"n":47,"o":53.44,"t":"2026-10-05T15:45:00Z","v":4271,"vw":53.413218},{"c":53.45,"h":53.46,"l":53.42,"n":46,"o":53.43,"t":"2026-10-05T16:00:00Z","v":4884,"vw":53.435172},{"c":53.41,"h":53.46,"l":53.4,"n":64,"o":53.45,"t":"2026-10-05T16:15:00Z","v":4393,"vw":53.425066},{"c":53.47,"h":53.475,"l":53.43,"n":48,"o":53.44,"t":"2026-10-05T16:30:00Z","v":3043,"vw":53.459698},{"c":53.4699,"h":53.47,"l":53.445,"n":37,"o":53.47,"t":"2026-10-05T16:45:00Z","v":3209,"vw":53.462002},{"c":53.46,"h":53.4777,"l":53.43,"n":130,"o":53.43,"t":"2026-10-05T17:00:00Z","v":12898,"vw":53.461686},{"c":53.48,"h":53.495,"l":53.46,"n":49,"o":53.46,"t":"2026-10-05T17:15:00Z","v":7038,"vw":53.473358},{"c":53.5,"h":53.5,"l":53.45,"n":70,"o":53.48,"t":"2026-10-05T17:30:00Z","v":7842,"vw":53.471488},{"c":53.62,"h":53.62,"l":53.48,"n":85,"o":53.48,"t":"2026-10-05T17:45:00Z","v":9704,"vw":53.5428},{"c":53.625,"h":53.65,"l":53.59,"n":66,"o":53.615,"t":"2026-10-05T18:00:00Z","v":6934,"vw":53.623278},{"c":53.59,"h":53.63,"l":53.58,"n":61,"o":53.6217,"t":"2026-10-05T18:15:00Z","v":5636,"vw":53.605878},{"c":53.55,"h":53.595,"l":53.55,"n":67,"o":53.595,"t":"2026-10-05T18:30:00Z","v":6535,"vw":53.568452},{"c":53.525,"h":53.55,"l":53.5,"n":176,"o":53.55,"t":"2026-10-05T18:45:00Z","v":22759,"vw":53.526192},{"c":53.55,"h":53.58,"l":53.53,"n":68,"o":53.53,"t":"2026-10-05T19:00:00Z","v":5291,"vw":53.558391},{"c":53.56,"h":53.59,"l":53.55,"n":74,"o":53.58,"t":"2026-10-05T19:15:00Z","v":7909,"vw":53.573532},{"c":53.53,"h":53.54,"l":53.5,"n":102,"o":53.54,"t":"2026-10-05T19:30:00Z","v":6327,"vw":53.52752},{"c":53.44,"h":53.53,"l":53.41,"n":284,"o":53.52,"t":"2026-10-05T19:45:00Z","v":26705,"vw":53.479197},{"c":53.5,"h":53.5,"l":53.45,"n":6,"o":53.45,"t":"2026-10-05T20:00:00Z","v":2456,"vw":53.464274},{"c":53.71,"h":53.89,"l":53.25,"n":72,"o":53.25,"t":"2026-10-06T12:15:00Z","v":3363,"vw":53.672702},{"c":53.56,"h":53.56,"l":53.56,"n":1,"o":53.56,"t":"2026-10-06T13:15:00Z","v":200,"vw":53.56},{"c":53.44,"h":53.59,"l":53.415,"n":24,"o":53.54,"t":"2026-10-06T13:30:00Z","v":15469,"vw":53.583892},{"c":53.36,"h":53.38,"l":53.3,"n":29,"o":53.38,"t":"2026-10-06T13:45:00Z","v":3306,"vw":53.356631},{"c":53.54,"h":53.58,"l":53.37,"n":67,"o":53.38,"t":"2026-10-06T14:00:00Z","v":5471,"vw":53.451214},{"c":53.53,"h":53.57,"l":53.49,"n":27,"o":53.5656,"t":"2026-10-06T14:15:00Z","v":2141,"vw":53.525914},{"c":53.585,"h":53.61,"l":53.5264,"n":44,"o":53.53,"t":"2026-10-06T14:30:00Z","v":4091,"vw":53.565365},{"c":53.64,"h":53.655,"l":53.55,"n":23,"o":53.57,"t":"2026-10-06T14:45:00Z","v":2835,"vw":53.576771},{"c":53.73,"h":53.73,"l":53.655,"n":14,"o":53.655,"t":"2026-10-06T15:00:00Z","v":2197,"vw":53.673343},{"c":53.8,"h":53.81,"l":53.7724,"n":44,"o":53.7753,"t":"2026-10-06T15:15:00Z","v":2221,"vw":53.79868},{"c":53.875,"h":53.89,"l":53.825,"n":65,"o":53.83,"t":"2026-10-06T15:30:00Z","v":3739,"vw":53.85791},{"c":53.93,"h":53.94,"l":53.895,"n":68,"o":53.895,"t":"2026-10-06T15:45:00Z","v":5001,"vw":53.921194},{"c":53.87,"h":53.93,"l":53.85,"n":36,"o":53.93,"t":"2026-10-06T16:00:00Z","v":2478,"vw":53.89466},{"c":53.8665,"h":53.905,"l":53.86,"n":41,"o":53.89,"t":"2026-10-06T16:15:00Z","v":12028,"vw":53.890495},{"c":53.87,"h":53.88,"l":53.85,"n":38,"o":53.85,"t":"2026-10-06T16:30:00Z","v":3277,"vw":53.860788},{"c":53.85,"h":53.87,"l":53.81,"n":35,"o":53.86,"t":"2026-10-06T16:45:00Z","v":4330,"vw":53.842962},{"c":53.87,"h":53.87,"l":53.84,"n":71,"o":53.84,"t":"2026-10-06T17:00:00Z","v":8963,"vw":53.857833},{"c":53.855,"h":53.86,"l":53.8,"n":322,"o":53.85,"t":"2026-10-06T17:15:00Z","v":50251,"vw":53.813636},{"c":53.89,"h":53.9,"l":53.84,"n":48,"o":53.855,"t":"2026-10-06T17:30:00Z","v":4550,"vw":53.867352},{"c":53.87,"h":53.91,"l":53.85,"n":468,"o":53.89,"t":"2026-10-06T17:45:00Z","v":48639,"vw":53.877855},{"c":53.89,"h":53.9,"l":53.88,"n":36,"o":53.89,"t":"2026-10-06T18:00:00Z","v":3848,"vw":53.888229},{"c":53.84,"h":53.93,"l":53.84,"n":118,"o":53.91,"t":"2026-10-06T18:15:00Z","v":15525,"vw":53.907786},{"c":53.85,"h":53.85,"l":53.83,"n":22,"o":53.84,"t":"2026-10-06T18:30:00Z","v":4412,"vw":53.833571},{"c":53.89,"h":53.9,"l":53.87,"n":40,"o":53.88,"t":"2026-10-06T18:45:00Z","v":3103,"vw":53.884142},{"c":53.865,"h":53.91,"l":53.865,"n":29,"o":53.89,"t":"2026-10-06T19:00:00Z","v":2896,"vw":53.892482},{"c":53.81,"h":53.86,"l":53.79,"n":61,"o":53.86,"t":"2026-10-06T19:15:00Z","v":13079,"vw":53.822848},{"c":53.745,"h":53.78,"l":53.7301,"n":88,"o":53.78,"t":"2026-10-06T19:30:00Z","v":8401,"vw":53.743871},{"c":53.74,"h":53.76,"l":53.71,"n":172,"o":53.76,"t":"2026-10-06T19:45:00Z","v":10726,"vw":53.734358},{"c":53.75,"h":53.75,"l":53.75,"n":7,"o":53.75,"t":"2026-10-06T20:00:00Z","v":528,"vw":53.75},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-07T12:15:00Z","v":100,"vw":53.5},{"c":53.28,"h":53.44,"l":53.19,"n":90,"o":53.35,"t":"2026-10-07T13:30:00Z","v":13832,"vw":53.312555},{"c":53.07,"h":53.22,"l":53.03,"n":91,"o":53.2,"t":"2026-10-07T13:45:00Z","v":7062,"vw":53.093969},{"c":53.01,"h":53.12,"l":52.985,"n":112,"o":53.11,"t":"2026-10-07T14:00:00Z","v":6579,"vw":53.043197},{"c":53.05,"h":53.1,"l":53.04,"n":34,"o":53.09,"t":"2026-10-07T14:15:00Z","v":3161,"vw":53.068058},{"c":53,"h":53.06,"l":52.9752,"n":108,"o":53.03,"t":"2026-10-07T14:30:00Z","v":6247,"vw":53.02906},{"c":52.97,"h":53.03,"l":52.96,"n":111,"o":52.98,"t":"2026-10-07T14:45:00Z","v":7299,"vw":52.991418},{"c":52.985,"h":52.99,"l":52.89,"n":124,"o":52.97,"t":"2026-10-07T15:00:00Z","v":7594,"vw":52.942628},{"c":52.88,"h":52.96,"l":52.88,"n":68,"o":52.96,"t":"2026-10-07T15:15:00Z","v":3647,"vw":52.920342},{"c":52.95,"h":52.96,"l":52.895,"n":87,"o":52.91,"t":"2026-10-07T15:30:00Z","v":5805,"vw":52.91256},{"c":52.94,"h":52.94,"l":52.92,"n":35,"o":52.94,"t":"2026-10-07T15:45:00Z","v":1637,"vw":52.933618},{"c":52.98,"h":52.99,"l":52.93,"n":87,"o":52.94,"t":"2026-10-07T16:00:00Z","v":6529,"vw":52.946836},{"c":53.03,"h":53.04,"l":53,"n":59,"o":53,"t":"2026-10-07T16:15:00Z","v":2751,"vw":53.015978},{"c":52.925,"h":52.99,"l":52.92,"n":30,"o":52.99,"t":"2026-10-07T16:30:00Z","v":1846,"vw":52.955953},{"c":52.955,"h":52.955,"l":52.9299,"n":67,"o":52.93,"t":"2026-10-07T16:45:00Z","v":5760,"vw":52.941136},{"c":53.03,"h":53.05,"l":52.94,"n":112,"o":52.94,"t":"2026-10-07T17:00:00Z","v":6972,"vw":52.994632},{"c":52.99,"h":53.04,"l":52.99,"n":120,"o":53.04,"t":"2026-10-07T17:15:00Z","v":6641,"vw":53.02396},{"c":52.95,"h":52.99,"l":52.95,"n":73,"o":52.98,"t":"2026-10-07T17:30:00Z","v":4902,"vw":52.974713},{"c":52.94,"h":52.9494,"l":52.92,"n":142,"o":52.94,"t":"2026-10-07T17:45:00Z","v":10310,"vw":52.940504},{"c":52.95,"h":52.99,"l":52.94,"n":55,"o":52.96,"t":"2026-10-07T18:00:00Z","v":3342,"vw":52.955065},{"c":52.95,"h":52.99,"l":52.95,"n":58,"o":52.965,"t":"2026-10-07T18:15:00Z","v":8151,"vw":52.966257},{"c":52.9999,"h":53,"l":52.96,"n":58,"o":52.96,"t":"2026-10-07T18:30:00Z","v":5958,"vw":52.979413},{"c":53.0299,"h":53.0299,"l":52.99,"n":57,"o":52.99,"t":"2026-10-07T18:45:00Z","v":5636,"vw":53.012125},{"c":53.0501,"h":53.08,"l":53.03,"n":132,"o":53.03,"t":"2026-10-07T19:00:00Z","v":13086,"vw":53.06024},{"c":53.03,"h":53.0772,"l":53.03,"n":96,"o":53.05,"t":"2026-10-07T19:15:00Z","v":5592,"vw":53.050055},{"c":53.01,"h":53.03,"l":53,"n":78,"o":53.03,"t":"2026-10-07T19:30:00Z","v":4035,"vw":53.019744},{"c":53.005,"h":53.04,"l":52.98,"n":246,"o":53,"t":"2026-10-07T19:45:00Z","v":13825,"vw":53.011827},{"c":52.99,"h":52.99,"l":52.99,"n":12,"o":52.99,"t":"2026-10-07T20:00:00Z","v":1629,"vw":52.99},{"c":53.05,"h":53.51,"l":52.98,"n":137,"o":53.51,"t":"2026-10-08T12:15:00Z","v":10919,"vw":53.255831},{"c":53.3,"h":53.3,"l":53.3,"n":14,"o":53.3,"t":"2026-10-08T13:00:00Z","v":300,"vw":53.3},{"c":53.45,"h":53.51,"l":53.25,"n":97,"o":53.25,"t":"2026-10-08T13:30:00Z","v":11617,"vw":53.406526},{"c":53.505,"h":53.57,"l":53.47,"n":114,"o":53.47,"t":"2026-10-08T13:45:00Z","v":9899,"vw":53.539577},{"c":53.44,"h":53.49,"l":53.43,"n":50,"o":53.47,"t":"2026-10-08T14:00:00Z","v":2367,"vw":53.458761},{"c":53.4885,"h":53.505,"l":53.43,"n":46,"o":53.43,"t":"2026-10-08T14:15:00Z","v":4286,"vw":53.491734},{"c":53.56,"h":53.56,"l":53.51,"n":116,"o":53.54,"t":"2026-10-08T14:30:00Z","v":11321,"vw":53.536131},{"c":53.59,"h":53.61,"l":53.55,"n":110,"o":53.56,"t":"2026-10-08T14:45:00Z","v":17520,"vw":53.574086},{"c":53.465,"h":53.58,"l":53.465,"n":114,"o":53.58,"t":"2026-10-08T15:00:00Z","v":10636,"vw":53.520475},{"c":53.42,"h":53.46,"l":53.4,"n":157,"o":53.42,"t":"2026-10-08T15:15:00Z","v":17715,"vw":53.431767},{"c":53.46,"h":53.46,"l":53.43,"n":138,"o":53.44,"t":"2026-10-08T15:30:00Z","v":10714,"vw":53.445486},{"c":53.43,"h":53.46,"l":53.42,"n":141,"o":53.46,"t":"2026-10-08T15:45:00Z","v":16984,"vw":53.447111},{"c":53.41,"h":53.435,"l":53.38,"n":163,"o":53.435,"t":"2026-10-08T16:00:00Z","v":15477,"vw":53.408096},{"c":53.37,"h":53.44,"l":53.37,"n":136,"o":53.41,"t":"2026-10-08T16:15:00Z","v":10862,"vw":53.408363},{"c":53.33,"h":53.34,"l":53.29,"n":60,"o":53.32,"t":"2026-10-08T16:30:00Z","v":4965,"vw":53.31524},{"c":53.47,"h":53.47,"l":53.32,"n":172,"o":53.34,"t":"2026-10-08T16:45:00Z","v":13682,"vw":53.387469},{"c":53.56,"h":53.58,"l":53.45,"n":192,"o":53.46,"t":"2026-10-08T17:00:00Z","v":14971,"vw":53.519883},{"c":53.63,"h":53.64,"l":53.57,"n":123,"o":53.57,"t":"2026-10-08T17:15:00Z","v":10654,"vw":53.603709},{"c":53.65,"h":53.66,"l":53.57,"n":179,"o":53.61,"t":"2026-10-08T17:30:00Z","v":20191,"vw":53.622328},{"c":53.625,"h":53.66,"l":53.6,"n":119,"o":53.65,"t":"2026-10-08T17:45:00Z","v":9402,"vw":53.636777},{"c":53.59,"h":53.66,"l":53.58,"n":228,"o":53.63,"t":"2026-10-08T18:00:00Z","v":21598,"vw":53.622557},{"c":53.56,"h":53.6,"l":53.56,"n":77,"o":53.59,"t":"2026-10-08T18:15:00Z","v":8590,"vw":53.574911},{"c":53.59,"h":53.59,"l":53.55,"n":56,"o":53.55,"t":"2026-10-08T18:30:00Z","v":3905,"vw":53.564563},{"c":53.59,"h":53.6,"l":53.57,"n":42,"o":53.59,"t":"2026-10-08T18:45:00Z","v":2404,"vw":53.584628},{"c":53.64,"h":53.64,"l":53.58,"n":69,"o":53.58,"t":"2026-10-08T19:00:00Z","v":7388,"vw":53.605022},{"c":53.6,"h":53.66,"l":53.6,"n":79,"o":53.64,"t":"2026-10-08T19:15:00Z","v":9004,"vw":53.63637},{"c":53.59,"h":53.62,"l":53.59,"n":102,"o":53.6,"t":"2026-10-08T19:30:00Z","v":11723,"vw":53.599929},{"c":53.62,"h":53.635,"l":53.58,"n":337,"o":53.58,"t":"2026-10-08T19:45:00Z","v":24225,"vw":53.606098},{"c":53.6,"h":53.6,"l":53.6,"n":8,"o":53.6,"t":"2026-10-08T20:00:00Z","v":2364,"vw":53.6},{"c":54.07,"h":54.08,"l":53.79,"n":34,"o":53.79,"t":"2026-10-09T13:30:00Z","v":11281,"vw":53.863577},{"c":54.17,"h":54.17,"l":54.08,"n":30,"o":54.08,"t":"2026-10-09T13:45:00Z","v":3840,"vw":54.124155},{"c":54.105,"h":54.165,"l":54.065,"n":210,"o":54.1531,"t":"2026-10-09T14:00:00Z","v":28101,"vw":54.094},{"c":54.025,"h":54.125,"l":54.025,"n":74,"o":54.105,"t":"2026-10-09T14:15:00Z","v":9436,"vw":54.086613},{"c":54.08,"h":54.13,"l":54.04,"n":123,"o":54.04,"t":"2026-10-09T14:30:00Z","v":13172,"vw":54.097646},{"c":54.11,"h":54.13,"l":54.08,"n":98,"o":54.085,"t":"2026-10-09T14:45:00Z","v":9846,"vw":54.102798},{"c":54.22,"h":54.22,"l":54.13,"n":122,"o":54.145,"t":"2026-10-09T15:00:00Z","v":14280,"vw":54.161998},{"c":54.22,"h":54.25,"l":54.21,"n":112,"o":54.24,"t":"2026-10-09T15:15:00Z","v":11680,"vw":54.231833},{"c":54.14,"h":54.24,"l":54.14,"n":159,"o":54.22,"t":"2026-10-09T15:30:00Z","v":32074,"vw":54.172093},{"c":54.12,"h":54.15,"l":54.1,"n":121,"o":54.15,"t":"2026-10-09T15:45:00Z","v":12677,"vw":54.138664},{"c":54,"h":54.11,"l":53.98,"n":78,"o":54.11,"t":"2026-10-09T16:00:00Z","v":9101,"vw":54.020947},{"c":53.96,"h":54.02,"l":53.95,"n":53,"o":54.01,"t":"2026-10-09T16:15:00Z","v":5654,"vw":53.98729},{"c":53.95,"h":53.98,"l":53.92,"n":78,"o":53.97,"t":"2026-10-09T16:30:00Z","v":5863,"vw":53.94137},{"c":53.94,"h":53.96,"l":53.94,"n":57,"o":53.94,"t":"2026-10-09T16:45:00Z","v":7011,"vw":53.951913},{"c":53.89,"h":53.95,"l":53.88,"n":140,"o":53.94,"t":"2026-10-09T17:00:00Z","v":11716,"vw":53.907963},{"c":53.89,"h":53.92,"l":53.87,"n":87,"o":53.91,"t":"2026-10-09T17:15:00Z","v":8773,"vw":53.895913},{"c":53.95,"h":53.95,"l":53.9,"n":76,"o":53.9,"t":"2026-10-09T17:30:00Z","v":9634,"vw":53.921254},{"c":53.99,"h":53.99,"l":53.9299,"n":77,"o":53.94,"t":"2026-10-09T17:45:00Z","v":8687,"vw":53.943278},{"c":53.99,"h":54,"l":53.975,"n":91,"o":53.99,"t":"2026-10-09T18:00:00Z","v":9300,"vw":53.985187},{"c":53.93,"h":53.99,"l":53.93,"n":57,"o":53.99,"t":"2026-10-09T18:15:00Z","v":6422,"vw":53.953746},{"c":53.875,"h":53.93,"l":53.86,"n":75,"o":53.93,"t":"2026-10-09T18:30:00Z","v":10306,"vw":53.890459},{"c":53.86,"h":53.885,"l":53.83,"n":58,"o":53.87,"t":"2026-10-09T18:45:00Z","v":5727,"vw":53.863304},{"c":53.86,"h":53.91,"l":53.86,"n":91,"o":53.875,"t":"2026-10-09T19:00:00Z","v":11909,"vw":53.890082},{"c":53.885,"h":53.885,"l":53.855,"n":75,"o":53.86,"t":"2026-10-09T19:15:00Z","v":9856,"vw":53.87282},{"c":53.8975,"h":53.9261,"l":53.88,"n":60,"o":53.88,"t":"2026-10-09T19:30:00Z","v":6509,"vw":53.899774},{"c":53.89,"h":53.895,"l":53.84,"n":219,"o":53.89,"t":"2026-10-09T19:45:00Z","v":23942,"vw":53.868618},{"c":53.88,"h":53.88,"l":53.88,"n":4,"o":53.88,"t":"2026-10-09T20:00:00Z","v":252,"vw":53.88},{"c":53.95,"h":53.95,"l":53.95,"n":32,"o":53.95,"t":"2026-10-12T11:00:00Z","v":2055,"vw":53.95},{"c":53.95,"h":54.09,"l":53.9,"n":93,"o":54.09,"t":"2026-10-12T11:15:00Z","v":3588,"vw":53.967691},{"c":53.9895,"h":53.9895,"l":53.9895,"n":1,"o":53.9895,"t":"2026-10-12T12:15:00Z","v":157,"vw":53.9895},{"c":54.09,"h":54.09,"l":54.02,"n":38,"o":54.04,"t":"2026-10-12T13:30:00Z","v":4084,"vw":54.044335},{"c":54.08,"h":54.12,"l":54.01,"n":59,"o":54.06,"t":"2026-10-12T13:45:00Z","v":5357,"vw":54.066927},{"c":53.96,"h":54.07,"l":53.95,"n":70,"o":54.07,"t":"2026-10-12T14:00:00Z","v":5726,"vw":53.987077},{"c":53.96,"h":54.01,"l":53.945,"n":73,"o":53.95,"t":"2026-10-12T14:15:00Z","v":3855,"vw":53.971848},{"c":53.865,"h":53.96,"l":53.865,"n":106,"o":53.945,"t":"2026-10-12T14:30:00Z","v":7791,"vw":53.913343},{"c":53.92,"h":53.94,"l":53.865,"n":77,"o":53.91,"t":"2026-10-12T14:45:00Z","v":8064,"vw":53.908481},{"c":53.99,"h":53.99,"l":53.91,"n":79,"o":53.91,"t":"2026-10-12T15:00:00Z","v":6107,"vw":53.967604},{"c":54.0199,"h":54.03,"l":53.995,"n":135,"o":53.995,"t":"2026-10-12T15:15:00Z","v":13382,"vw":54.016766},{"c":54.07,"h":54.07,"l":54.01,"n":111,"o":54.03,"t":"2026-10-12T15:30:00Z","v":115697,"vw":54.04443},{"c":54.11,"h":54.11,"l":54.05,"n":349,"o":54.07,"t":"2026-10-12T15:45:00Z","v":34059,"vw":54.078314},{"c":54.09,"h":54.115,"l":54.09,"n":144,"o":54.1,"t":"2026-10-12T16:00:00Z","v":17249,"vw":54.100478},{"c":54.09,"h":54.105,"l":54.08,"n":124,"o":54.0999,"t":"2026-10-12T16:15:00Z","v":15665,"vw":54.089508},{"c":54.0819,"h":54.11,"l":54.0819,"n":158,"o":54.09,"t":"2026-10-12T16:30:00Z","v":35870,"vw":54.093217},{"c":54.08,"h":54.1,"l":54.07,"n":166,"o":54.08,"t":"2026-10-12T16:45:00Z","v":24738,"vw":54.078994},{"c":54.12,"h":54.14,"l":54.0801,"n":175,"o":54.095,"t":"2026-10-12T17:00:00Z","v":13557,"vw":54.107177},{"c":54.08,"h":54.12,"l":54.08,"n":61,"o":54.12,"t":"2026-10-12T17:15:00Z","v":3860,"vw":54.103183},{"c":54.06,"h":54.09,"l":54.06,"n":100,"o":54.09,"t":"2026-10-12T17:30:00Z","v":23276,"vw":54.081412},{"c":54.07,"h":54.07,"l":54.05,"n":95,"o":54.06,"t":"2026-10-12T17:45:00Z","v":6259,"vw":54.05977},{"c":54.072,"h":54.09,"l":54.072,"n":50,"o":54.08,"t":"2026-10-12T18:00:00Z","v":40132,"vw":54.079717},{"c":54.055,"h":54.07,"l":54.0501,"n":57,"o":54.07,"t":"2026-10-12T18:15:00Z","v":4119,"vw":54.063602},{"c":54.01,"h":54.04,"l":54,"n":68,"o":54.04,"t":"2026-10-12T18:30:00Z","v":5621,"vw":54.014932},{"c":53.99,"h":54.01,"l":53.97,"n":123,"o":54.01,"t":"2026-10-12T18:45:00Z","v":14978,"vw":53.989605},{"c":54,"h":54.005,"l":53.985,"n":112,"o":53.99,"t":"2026-10-12T19:00:00Z","v":7260,"vw":53.994212},{"c":54.03,"h":54.03,"l":54,"n":84,"o":54,"t":"2026-10-12T19:15:00Z","v":7288,"vw":54.011947},{"c":54.04,"h":54.06,"l":54.02,"n":152,"o":54.03,"t":"2026-10-12T19:30:00Z","v":15320,"vw":54.032172},{"c":54.025,"h":54.09,"l":54.025,"n":369,"o":54.04,"t":"2026-10-12T19:45:00Z","v":32062,"vw":54.06094},{"c":54.04,"h":54.04,"l":54.04,"n":7,"o":54.04,"t":"2026-10-12T20:00:00Z","v":312,"vw":54.04},{"c":54.295,"h":54.38,"l":54.25,"n":73,"o":54.26,"t":"2026-10-13T13:30:00Z","v":33934,"vw":54.329795},{"c":54.21,"h":54.305,"l":54.165,"n":227,"o":54.295,"t":"2026-10-13T13:45:00Z","v":37902,"vw":54.208814},{"c":54.13,"h":54.2075,"l":54.115,"n":159,"o":54.2,"t":"2026-10-13T14:00:00Z","v":20476,"vw":54.148703},{"c":54.2,"h":54.2,"l":54.11,"n":84,"o":54.15,"t":"2026-10-13T14:15:00Z","v":10422,"vw":54.130591},{"c":54.24,"h":54.245,"l":54.18,"n":115,"o":54.22,"t":"2026-10-13T14:30:00Z","v":7489,"vw":54.227065},{"c":54.24,"h":54.3,"l":54.24,"n":141,"o":54.25,"t":"2026-10-13T14:45:00Z","v":16079,"vw":54.264252},{"c":54.27,"h":54.3,"l":54.23,"n":87,"o":54.25,"t":"2026-10-13T15:00:00Z","v":8467,"vw":54.273499},{"c":54.23,"h":54.27,"l":54.22,"n":141,"o":54.25,"t":"2026-10-13T15:15:00Z","v":14357,"vw":54.257484},{"c":54.23,"h":54.24,"l":54.22,"n":67,"o":54.24,"t":"2026-10-13T15:30:00Z","v":4632,"vw":54.234425},{"c":54.22,"h":54.24,"l":54.22,"n":13,"o":54.24,"t":"2026-10-13T15:45:00Z","v":15477,"vw":54.220259},{"c":54.23,"h":54.24,"l":54.18,"n":121,"o":54.225,"t":"2026-10-13T16:00:00Z","v":10187,"vw":54.205492},{"c":54.15,"h":54.23,"l":54.145,"n":101,"o":54.23,"t":"2026-10-13T16:15:00Z","v":8744,"vw":54.169733},{"c":54.21,"h":54.21,"l":54.14,"n":200,"o":54.16,"t":"2026-10-13T16:30:00Z","v":20220,"vw":54.173738},{"c":54.22,"h":54.23,"l":54.2,"n":73,"o":54.22,"t":"2026-10-13T16:45:00Z","v":4254,"vw":54.218184},{"c":54.235,"h":54.25,"l":54.21,"n":90,"o":54.22,"t":"2026-10-13T17:00:00Z","v":7045,"vw":54.227017},{"c":54.245,"h":54.25,"l":54.23,"n":107,"o":54.24,"t":"2026-10-13T17:15:00Z","v":10920,"vw":54.240482},{"c":54.29,"h":54.29,"l":54.25,"n":59,"o":54.25,"t":"2026-10-13T17:30:00Z","v":5215,"vw":54.280427},{"c":54.29,"h":54.3,"l":54.27,"n":203,"o":54.285,"t":"2026-10-13T17:45:00Z","v":21387,"vw":54.283498},{"c":54.41,"h":54.43,"l":54.295,"n":148,"o":54.295,"t":"2026-10-13T18:00:00Z","v":13866,"vw":54.36713},{"c":54.39,"h":54.4241,"l":54.37,"n":94,"o":54.4099,"t":"2026-10-13T18:15:00Z","v":11133,"vw":54.399312},{"c":54.44,"h":54.44,"l":54.3866,"n":56,"o":54.395,"t":"2026-10-13T18:30:00Z","v":6776,"vw":54.417504},{"c":54.49,"h":54.49,"l":54.445,"n":58,"o":54.445,"t":"2026-10-13T18:45:00Z","v":5501,"vw":54.47711},{"c":54.485,"h":54.5,"l":54.47,"n":66,"o":54.5,"t":"2026-10-13T19:00:00Z","v":5093,"vw":54.481729},{"c":54.485,"h":54.5,"l":54.46,"n":124,"o":54.49,"t":"2026-10-13T19:15:00Z","v":13120,"vw":54.476211},{"c":54.48,"h":54.5,"l":54.45,"n":172,"o":54.485,"t":"2026-10-13T19:30:00Z","v":17697,"vw":54.475827},{"c":54.43,"h":54.51,"l":54.43,"n":287,"o":54.48,"t":"2026-10-13T19:45:00Z","v":24400,"vw":54.476687},{"c":54.42,"h":54.42,"l":54.42,"n":7,"o":54.42,"t":"2026-10-13T20:00:00Z","v":2229,"vw":54.42},{"c":54.45,"h":54.59,"l":54.2,"n":306,"o":54.45,"t":"2026-10-13T23:15:00Z","v":10373,"vw":54.403687},{"c":54.33,"h":54.36,"l":54.33,"n":2,"o":54.36,"t":"2026-10-13T23:45:00Z","v":356,"vw":54.346854},{"c":54.48,"h":54.48,"l":54.48,"n":1,"o":54.48,"t":"2026-10-14T11:00:00Z","v":100,"vw":54.48},{"c":54.16,"h":54.25,"l":54.16,"n":23,"o":54.18,"t":"2026-10-14T13:30:00Z","v":6759,"vw":54.233272},{"c":53.94,"h":54.03,"l":53.94,"n":84,"o":54.01,"t":"2026-10-14T13:45:00Z","v":11452,"vw":53.989943},{"c":53.87,"h":53.92,"l":53.75,"n":123,"o":53.9,"t":"2026-10-14T14:00:00Z","v":13886,"vw":53.863634},{"c":53.8935,"h":53.92,"l":53.855,"n":53,"o":53.88,"t":"2026-10-14T14:15:00Z","v":2592,"vw":53.885037},{"c":53.93,"h":53.94,"l":53.88,"n":44,"o":53.89,"t":"2026-10-14T14:30:00Z","v":4254,"vw":53.904558},{"c":53.9,"h":53.925,"l":53.9,"n":14,"o":53.91,"t":"2026-10-14T14:45:00Z","v":1228,"vw":53.911295},{"c":53.89,"h":53.9,"l":53.84,"n":75,"o":53.88,"t":"2026-10-14T15:00:00Z","v":6494,"vw":53.868242},{"c":53.92,"h":53.95,"l":53.89,"n":67,"o":53.89,"t":"2026-10-14T15:15:00Z","v":13000,"vw":53.921476},{"c":53.875,"h":53.93,"l":53.85,"n":134,"o":53.93,"t":"2026-10-14T15:30:00Z","v":20487,"vw":53.890411},{"c":53.92,"h":53.935,"l":53.86,"n":28,"o":53.87,"t":"2026-10-14T15:45:00Z","v":3792,"vw":53.895671},{"c":53.865,"h":53.94,"l":53.86,"n":39,"o":53.91,"t":"2026-10-14T16:00:00Z","v":3716,"vw":53.904003},{"c":53.92,"h":53.92,"l":53.89,"n":39,"o":53.9,"t":"2026-10-14T16:15:00Z","v":3878,"vw":53.89699},{"c":54.01,"h":54.02,"l":53.92,"n":60,"o":53.93,"t":"2026-10-14T16:30:00Z","v":6301,"vw":53.979764},{"c":54.04,"h":54.04,"l":53.98,"n":80,"o":54.01,"t":"2026-10-14T16:45:00Z","v":16737,"vw":54.002059},{"c":54.015,"h":54.05,"l":53.99,"n":154,"o":54.045,"t":"2026-10-14T17:00:00Z","v":15216,"vw":54.022117},{"c":54.03,"h":54.06,"l":53.99,"n":139,"o":54.005,"t":"2026-10-14T17:15:00Z","v":10676,"vw":54.030274},{"c":54.03,"h":54.05,"l":54,"n":224,"o":54.035,"t":"2026-10-14T17:30:00Z","v":22106,"vw":54.025614},{"c":53.94,"h":54.03,"l":53.925,"n":296,"o":54.02,"t":"2026-10-14T17:45:00Z","v":34622,"vw":53.984045},{"c":54.01,"h":54.01,"l":53.905,"n":75,"o":53.935,"t":"2026-10-14T18:00:00Z","v":8073,"vw":53.95198},{"c":54.06,"h":54.07,"l":54.02,"n":119,"o":54.03,"t":"2026-10-14T18:15:00Z","v":29592,"vw":54.051548},{"c":54.07,"h":54.085,"l":54.04,"n":296,"o":54.05,"t":"2026-10-14T18:30:00Z","v":30850,"vw":54.063166},{"c":54.06,"h":54.06,"l":54.035,"n":145,"o":54.05,"t":"2026-10-14T18:45:00Z","v":13056,"vw":54.045184},{"c":54.04,"h":54.055,"l":53.995,"n":147,"o":54.05,"t":"2026-10-14T19:00:00Z","v":19024,"vw":54.030485},{"c":54.03,"h":54.12,"l":54.03,"n":342,"o":54.05,"t":"2026-10-14T19:15:00Z","v":53907,"vw":54.086156},{"c":54.08,"h":54.08,"l":54.02,"n":170,"o":54.02,"t":"2026-10-14T19:30:00Z","v":24697,"vw":54.058354},{"c":54.1,"h":54.14,"l":54.05,"n":342,"o":54.07,"t":"2026-10-14T19:45:00Z","v":33534,"vw":54.081251},{"c":54.13,"h":54.13,"l":54.13,"n":3,"o":54.13,"t":"2026-10-14T20:00:00Z","v":2558,"vw":54.13},{"c":54.18,"h":54.2,"l":54.16,"n":3,"o":54.2,"t":"2026-10-15T13:15:00Z","v":400,"vw":54.185},{"c":53.85,"h":54.15,"l":53.77,"n":189,"o":54.15,"t":"2026-10-15T13:30:00Z","v":75582,"vw":53.843671},{"c":53.82,"h":53.82,"l":53.69,"n":63,"o":53.81,"t":"2026-10-15T13:45:00Z","v":7878,"vw":53.745372},{"c":53.85,"h":53.9399,"l":53.8,"n":116,"o":53.8,"t":"2026-10-15T14:00:00Z","v":12300,"vw":53.879636},{"c":53.99,"h":54.02,"l":53.85,"n":168,"o":53.87,"t":"2026-10-15T14:15:00Z","v":12907,"vw":53.966539},{"c":54.12,"h":54.12,"l":53.99,"n":105,"o":54.005,"t":"2026-10-15T14:30:00Z","v":6829,"vw":54.017745},{"c":54.17,"h":54.195,"l":54.09,"n":224,"o":54.1,"t":"2026-10-15T14:45:00Z","v":33108,"vw":54.139495},{"c":54.18,"h":54.19,"l":54.11,"n":218,"o":54.16,"t":"2026-10-15T15:00:00Z","v":38214,"vw":54.1499},{"c":54.215,"h":54.25,"l":54.17,"n":118,"o":54.2,"t":"2026-10-15T15:15:00Z","v":12644,"vw":54.208152},{"c":54.17,"h":54.22,"l":54.15,"n":188,"o":54.22,"t":"2026-10-15T15:30:00Z","v":19440,"vw":54.18706},{"c":54.13,"h":54.15,"l":54.115,"n":136,"o":54.13,"t":"2026-10-15T15:45:00Z","v":9612,"vw":54.137701},{"c":54.11,"h":54.13,"l":54.07,"n":144,"o":54.12,"t":"2026-10-15T16:00:00Z","v":17485,"vw":54.089793},{"c":54.18,"h":54.18,"l":54.1,"n":131,"o":54.12,"t":"2026-10-15T16:15:00Z","v":29075,"vw":54.119004},{"c":54.12,"h":54.175,"l":54.12,"n":60,"o":54.175,"t":"2026-10-15T16:30:00Z","v":12186,"vw":54.151103},{"c":54.075,"h":54.13,"l":54.07,"n":79,"o":54.12,"t":"2026-10-15T16:45:00Z","v":9007,"vw":54.098793},{"c":54.09,"h":54.1144,"l":54.08,"n":59,"o":54.08,"t":"2026-10-15T17:00:00Z","v":8686,"vw":54.097726},{"c":54.06,"h":54.11,"l":54.06,"n":36,"o":54.08,"t":"2026-10-15T17:15:00Z","v":5910,"vw":54.076526},{"c":54.07,"h":54.085,"l":54.05,"n":117,"o":54.05,"t":"2026-10-15T17:30:00Z","v":9988,"vw":54.065861},{"c":54.125,"h":54.13,"l":54.055,"n":173,"o":54.055,"t":"2026-10-15T17:45:00Z","v":16739,"vw":54.09423},{"c":54.13,"h":54.17,"l":54.13,"n":134,"o":54.13,"t":"2026-10-15T18:00:00Z","v":13977,"vw":54.144687},{"c":54.09,"h":54.14,"l":54.08,"n":93,"o":54.12,"t":"2026-10-15T18:15:00Z","v":17163,"vw":54.103192},{"c":54.09,"h":54.11,"l":54.08,"n":129,"o":54.09,"t":"2026-10-15T18:30:00Z","v":9836,"vw":54.099811},{"c":54.085,"h":54.105,"l":54.07,"n":117,"o":54.09,"t":"2026-10-15T18:45:00Z","v":10597,"vw":54.077924},{"c":54.13,"h":54.15,"l":54.09,"n":217,"o":54.09,"t":"2026-10-15T19:00:00Z","v":20269,"vw":54.114268},{"c":54.085,"h":54.16,"l":54.085,"n":91,"o":54.13,"t":"2026-10-15T19:15:00Z","v":8146,"vw":54.119872},{"c":54.07,"h":54.1,"l":54.03,"n":127,"o":54.06,"t":"2026-10-15T19:30:00Z","v":12115,"vw":54.06295},{"c":54.13,"h":54.19,"l":54.085,"n":580,"o":54.085,"t":"2026-10-15T19:45:00Z","v":55979,"vw":54.139601},{"c":54.14,"h":54.14,"l":54.14,"n":9,"o":54.14,"t":"2026-10-15T20:00:00Z","v":166,"vw":54.14},{"c":54.05,"h":54.55,"l":54.05,"n":8,"o":54.55,"t":"2026-10-16T13:00:00Z","v":304,"vw":54.3},{"c":54.56,"h":54.65,"l":54.36,"n":70,"o":54.36,"t":"2026-10-16T13:30:00Z","v":11192,"vw":54.550414},{"c":54.65,"h":54.69,"l":54.53,"n":83,"o":54.58,"t":"2026-10-16T13:45:00Z","v":10404,"vw":54.615837},{"c":54.69,"h":54.7,"l":54.62,"n":79,"o":54.62,"t":"2026-10-16T14:00:00Z","v":6057,"vw":54.671616},{"c":54.77,"h":54.77,"l":54.67,"n":91,"o":54.725,"t":"2026-10-16T14:15:00Z","v":9022,"vw":54.715598},{"c":54.71,"h":54.77,"l":54.67,"n":36,"o":54.77,"t":"2026-10-16T14:30:00Z","v":3590,"vw":54.721898},{"c":54.82,"h":54.835,"l":54.69,"n":134,"o":54.71,"t":"2026-10-16T14:45:00Z","v":14906,"vw":54.758807},{"c":54.74,"h":54.83,"l":54.74,"n":60,"o":54.81,"t":"2026-10-16T15:00:00Z","v":4971,"vw":54.802749},{"c":54.6,"h":54.72,"l":54.6,"n":48,"o":54.69,"t":"2026-10-16T15:15:00Z","v":4912,"vw":54.65444},{"c":54.62,"h":54.65,"l":54.61,"n":37,"o":54.61,"t":"2026-10-16T15:30:00Z","v":2615,"vw":54.626904},{"c":54.55,"h":54.66,"l":54.55,"n":64,"o":54.63,"t":"2026-10-16T15:45:00Z","v":4917,"vw":54.622304},{"c":54.605,"h":54.605,"l":54.49,"n":64,"o":54.54,"t":"2026-10-16T16:00:00Z","v":5497,"vw":54.556687},{"c":54.645,"h":54.65,"l":54.6,"n":100,"o":54.6,"t":"2026-10-16T16:15:00Z","v":10230,"vw":54.621678},{"c":54.64,"h":54.6418,"l":54.61,"n":123,"o":54.63,"t":"2026-10-16T16:30:00Z","v":13979,"vw":54.624827},{"c":54.665,"h":54.665,"l":54.63,"n":95,"o":54.65,"t":"2026-10-16T16:45:00Z","v":16132,"vw":54.644985},{"c":54.575,"h":54.67,"l":54.55,"n":73,"o":54.67,"t":"2026-10-16T17:00:00Z","v":7878,"vw":54.587247},{"c":54.61,"h":54.61,"l":54.54,"n":119,"o":54.56,"t":"2026-10-16T17:15:00Z","v":7612,"vw":54.578175},{"c":54.67,"h":54.68,"l":54.61,"n":159,"o":54.615,"t":"2026-10-16T17:30:00Z","v":29660,"vw":54.670761},{"c":54.585,"h":54.67,"l":54.58,"n":151,"o":54.66,"t":"2026-10-16T17:45:00Z","v":9719,"vw":54.631895},{"c":54.56,"h":54.5701,"l":54.54,"n":157,"o":54.57,"t":"2026-10-16T18:00:00Z","v":12703,"vw":54.556715},{"c":54.515,"h":54.55,"l":54.495,"n":142,"o":54.55,"t":"2026-10-16T18:15:00Z","v":11997,"vw":54.514659},{"c":54.54,"h":54.55,"l":54.5,"n":148,"o":54.52,"t":"2026-10-16T18:30:00Z","v":12908,"vw":54.521857},{"c":54.53,"h":54.57,"l":54.48,"n":103,"o":54.57,"t":"2026-10-16T18:45:00Z","v":10437,"vw":54.514998},{"c":54.58,"h":54.59,"l":54.52,"n":122,"o":54.54,"t":"2026-10-16T19:00:00Z","v":11756,"vw":54.550282},{"c":54.65,"h":54.65,"l":54.59,"n":54,"o":54.62,"t":"2026-10-16T19:15:00Z","v":5031,"vw":54.619699},{"c":54.64,"h":54.67,"l":54.63,"n":219,"o":54.66,"t":"2026-10-16T19:30:00Z","v":19221,"vw":54.654242},{"c":54.72,"h":54.75,"l":54.65,"n":263,"o":54.65,"t":"2026-10-16T19:45:00Z","v":26887,"vw":54.692968},{"c":54.73,"h":54.73,"l":54.73,"n":10,"o":54.73,"t":"2026-10-16T20:00:00Z","v":266,"vw":54.73},{"c":54.41,"h":54.72,"l":54.41,"n":19,"o":54.55,"t":"2026-10-19T11:30:00Z","v":1534,"vw":54.597619},{"c":54.61,"h":54.66,"l":54.43,"n":180,"o":54.51,"t":"2026-10-19T13:30:00Z","v":20777,"vw":54.573092},{"c":54.62,"h":54.645,"l":54.57,"n":34,"o":54.6,"t":"2026-10-19T13:45:00Z","v":3253,"vw":54.598161},{"c":54.4,"h":54.6273,"l":54.39,"n":37,"o":54.6273,"t":"2026-10-19T14:00:00Z","v":3434,"vw":54.494791},{"c":54.36,"h":54.4665,"l":54.33,"n":28,"o":54.445,"t":"2026-10-19T14:15:00Z","v":2563,"vw":54.402622},{"c":54.29,"h":54.4,"l":54.25,"n":45,"o":54.4,"t":"2026-10-19T14:30:00Z","v":3896,"vw":54.304537},{"c":54.195,"h":54.24,"l":54.18,"n":33,"o":54.24,"t":"2026-10-19T14:45:00Z","v":2688,"vw":54.205392},{"c":54.16,"h":54.23,"l":54.145,"n":16,"o":54.22,"t":"2026-10-19T15:00:00Z","v":1690,"vw":54.164513},{"c":54.355,"h":54.355,"l":54.16,"n":52,"o":54.17,"t":"2026-10-19T15:15:00Z","v":11734,"vw":54.28597},{"c":54.31,"h":54.37,"l":54.31,"n":152,"o":54.36,"t":"2026-10-19T15:30:00Z","v":22078,"vw":54.348682},{"c":54.295,"h":54.33,"l":54.27,"n":127,"o":54.31,"t":"2026-10-19T15:45:00Z","v":30376,"vw":54.297604},{"c":54.265,"h":54.31,"l":54.22,"n":93,"o":54.3,"t":"2026-10-19T16:00:00Z","v":11553,"vw":54.269544},{"c":54.29,"h":54.29,"l":54.25,"n":49,"o":54.28,"t":"2026-10-19T16:15:00Z","v":5078,"vw":54.268529},{"c":54.32,"h":54.32,"l":54.27,"n":64,"o":54.29,"t":"2026-10-19T16:30:00Z","v":9280,"vw":54.293605},{"c":54.265,"h":54.32,"l":54.265,"n":14,"o":54.32,"t":"2026-10-19T16:45:00Z","v":1903,"vw":54.290852},{"c":54.29,"h":54.3,"l":54.2663,"n":21,"o":54.28,"t":"2026-10-19T17:00:00Z","v":4343,"vw":54.288099},{"c":54.31,"h":54.31,"l":54.29,"n":54,"o":54.29,"t":"2026-10-19T17:15:00Z","v":5234,"vw":54.293612},{"c":54.34,"h":54.34,"l":54.31,"n":20,"o":54.33,"t":"2026-10-19T17:30:00Z","v":1896,"vw":54.329267},{"c":54.35,"h":54.35,"l":54.33,"n":16,"o":54.33,"t":"2026-10-19T17:45:00Z","v":2571,"vw":54.332671},{"c":54.41,"h":54.41,"l":54.37,"n":49,"o":54.38,"t":"2026-10-19T18:00:00Z","v":6520,"vw":54.399694},{"c":54.34,"h":54.41,"l":54.34,"n":49,"o":54.41,"t":"2026-10-19T18:15:00Z","v":5921,"vw":54.375723},{"c":54.38,"h":54.38,"l":54.32,"n":80,"o":54.34,"t":"2026-10-19T18:30:00Z","v":5194,"vw":54.343096},{"c":54.4,"h":54.415,"l":54.395,"n":22,"o":54.415,"t":"2026-10-19T18:45:00Z","v":1819,"vw":54.403033},{"c":54.3402,"h":54.4,"l":54.3402,"n":27,"o":54.39,"t":"2026-10-19T19:00:00Z","v":2690,"vw":54.356758},{"c":54.35,"h":54.35,"l":54.34,"n":35,"o":54.35,"t":"2026-10-19T19:15:00Z","v":3303,"vw":54.346873},{"c":54.37,"h":54.38,"l":54.33,"n":57,"o":54.34,"t":"2026-10-19T19:30:00Z","v":9005,"vw":54.359514},{"c":54.28,"h":54.37,"l":54.26,"n":199,"o":54.37,"t":"2026-10-19T19:45:00Z","v":20789,"vw":54.315554},{"c":54.26,"h":54.26,"l":54.26,"n":7,"o":54.26,"t":"2026-10-19T20:00:00Z","v":526,"vw":54.26},{"c":54.26,"h":54.51,"l":54.26,"n":18,"o":54.51,"t":"2026-10-20T12:15:00Z","v":412,"vw":54.341967},{"c":54.31,"h":54.45,"l":54.245,"n":39,"o":54.45,"t":"2026-10-20T13:30:00Z","v":2974,"vw":54.345579},{"c":54.24,"h":54.28,"l":54.215,"n":38,"o":54.28,"t":"2026-10-20T13:45:00Z","v":4612,"vw":54.252113},{"c":54.32,"h":54.32,"l":54.21,"n":48,"o":54.22,"t":"2026-10-20T14:00:00Z","v":9274,"vw":54.285536},{"c":54.32,"h":54.34,"l":54.25,"n":138,"o":54.3183,"t":"2026-10-20T14:15:00Z","v":18137,"vw":54.279868},{"c":54.24,"h":54.34,"l":54.23,"n":132,"o":54.31,"t":"2026-10-20T14:30:00Z","v":10098,"vw":54.283385},{"c":54.22,"h":54.26,"l":54.16,"n":160,"o":54.21,"t":"2026-10-20T14:45:00Z","v":17324,"vw":54.199601},{"c":54.17,"h":54.25,"l":54.16,"n":189,"o":54.22,"t":"2026-10-20T15:00:00Z","v":22489,"vw":54.221524},{"c":54.195,"h":54.29,"l":54.16,"n":201,"o":54.17,"t":"2026-10-20T15:15:00Z","v":22792,"vw":54.222553},{"c":54.2,"h":54.2,"l":54.15,"n":252,"o":54.19,"t":"2026-10-20T15:30:00Z","v":30537,"vw":54.173899},{"c":54.22,"h":54.23,"l":54.155,"n":170,"o":54.18,"t":"2026-10-20T15:45:00Z","v":19818,"vw":54.199382},{"c":54.23,"h":54.23,"l":54.18,"n":139,"o":54.22,"t":"2026-10-20T16:00:00Z","v":16037,"vw":54.2148},{"c":54.25,"h":54.26,"l":54.17,"n":162,"o":54.235,"t":"2026-10-20T16:15:00Z","v":19024,"vw":54.214171},{"c":54.29,"h":54.3,"l":54.25,"n":225,"o":54.25,"t":"2026-10-20T16:30:00Z","v":29860,"vw":54.265842},{"c":54.26,"h":54.31,"l":54.26,"n":59,"o":54.3,"t":"2026-10-20T16:45:00Z","v":8905,"vw":54.286291},{"c":54.215,"h":54.25,"l":54.18,"n":85,"o":54.25,"t":"2026-10-20T17:00:00Z","v":11339,"vw":54.221344},{"c":54.27,"h":54.28,"l":54.22,"n":139,"o":54.22,"t":"2026-10-20T17:15:00Z","v":17907,"vw":54.254894},{"c":54.3,"h":54.3,"l":54.27,"n":52,"o":54.275,"t":"2026-10-20T17:30:00Z","v":6634,"vw":54.280426},{"c":54.34,"h":54.35,"l":54.2832,"n":159,"o":54.2832,"t":"2026-10-20T17:45:00Z","v":22402,"vw":54.321517},{"c":54.37,"h":54.395,"l":54.34,"n":146,"o":54.34,"t":"2026-10-20T18:00:00Z","v":25535,"vw":54.373043},{"c":54.325,"h":54.375,"l":54.32,"n":169,"o":54.375,"t":"2026-10-20T18:15:00Z","v":18199,"vw":54.34199},{"c":54.33,"h":54.35,"l":54.31,"n":201,"o":54.32,"t":"2026-10-20T18:30:00Z","v":27867,"vw":54.328926},{"c":54.36,"h":54.36,"l":54.34,"n":94,"o":54.34,"t":"2026-10-20T18:45:00Z","v":13684,"vw":54.349131},{"c":54.32,"h":54.37,"l":54.32,"n":162,"o":54.36,"t":"2026-10-20T19:00:00Z","v":18633,"vw":54.351158},{"c":54.35,"h":54.35,"l":54.29,"n":338,"o":54.3,"t":"2026-10-20T19:15:00Z","v":51691,"vw":54.315527},{"c":54.335,"h":54.35,"l":54.29,"n":241,"o":54.35,"t":"2026-10-20T19:30:00Z","v":33349,"vw":54.322195},{"c":54.285,"h":54.36,"l":54.28,"n":450,"o":54.34,"t":"2026-10-20T19:45:00Z","v":43716,"vw":54.328439},{"c":54.29,"h":54.29,"l":54.29,"n":8,"o":54.29,"t":"2026-10-20T20:00:00Z","v":3738,"vw":54.29},{"c":54.64,"h":54.64,"l":54.64,"n":1,"o":54.64,"t":"2026-10-20T20:15:00Z","v":1360,"vw":54.64},{"c":54.39,"h":54.39,"l":53.95,"n":11,"o":53.95,"t":"2026-10-21T10:30:00Z","v":652,"vw":54.243333},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-21T13:00:00Z","v":110,"vw":54.15},{"c":54.12,"h":54.35,"l":54.12,"n":136,"o":54.34,"t":"2026-10-21T13:30:00Z","v":17630,"vw":54.223813},{"c":54.225,"h":54.23,"l":54.05,"n":54,"o":54.07,"t":"2026-10-21T13:45:00Z","v":3931,"vw":54.148053},{"c":54.34,"h":54.365,"l":54.29,"n":116,"o":54.31,"t":"2026-10-21T14:00:00Z","v":8132,"vw":54.318888},{"c":54.265,"h":54.32,"l":54.265,"n":89,"o":54.31,"t":"2026-10-21T14:15:00Z","v":8691,"vw":54.295935},{"c":54.17,"h":54.295,"l":54.17,"n":104,"o":54.25,"t":"2026-10-21T14:30:00Z","v":9670,"vw":54.246727},{"c":54.23,"h":54.23,"l":54.18,"n":114,"o":54.18,"t":"2026-10-21T14:45:00Z","v":10831,"vw":54.211719},{"c":54.17,"h":54.225,"l":54.15,"n":144,"o":54.225,"t":"2026-10-21T15:00:00Z","v":13887,"vw":54.178039},{"c":54.14,"h":54.19,"l":54.14,"n":202,"o":54.17,"t":"2026-10-21T15:15:00Z","v":19075,"vw":54.159401},{"c":54.15,"h":54.18,"l":54.11,"n":166,"o":54.14,"t":"2026-10-21T15:30:00Z","v":19315,"vw":54.146812},{"c":54.13,"h":54.18,"l":54.12,"n":134,"o":54.16,"t":"2026-10-21T15:45:00Z","v":15315,"vw":54.149239},{"c":54.145,"h":54.145,"l":54.11,"n":111,"o":54.13,"t":"2026-10-21T16:00:00Z","v":7675,"vw":54.122254},{"c":54.17,"h":54.18,"l":54.15,"n":117,"o":54.15,"t":"2026-10-21T16:15:00Z","v":10405,"vw":54.164045},{"c":54.08,"h":54.18,"l":54.06,"n":196,"o":54.18,"t":"2026-10-21T16:30:00Z","v":21630,"vw":54.091956},{"c":54.105,"h":54.14,"l":54.07,"n":170,"o":54.09,"t":"2026-10-21T16:45:00Z","v":16724,"vw":54.118298},{"c":54.11,"h":54.11,"l":54.04,"n":103,"o":54.1,"t":"2026-10-21T17:00:00Z","v":33933,"vw":54.07251},{"c":54.14,"h":54.14,"l":54.09,"n":93,"o":54.11,"t":"2026-10-21T17:15:00Z","v":9870,"vw":54.11001},{"c":54.16,"h":54.19,"l":54.155,"n":131,"o":54.155,"t":"2026-10-21T17:30:00Z","v":17916,"vw":54.168013},{"c":54.165,"h":54.17,"l":54.11,"n":94,"o":54.17,"t":"2026-10-21T17:45:00Z","v":10799,"vw":54.145217},{"c":54.17,"h":54.18,"l":54.16,"n":73,"o":54.17,"t":"2026-10-21T18:00:00Z","v":9958,"vw":54.166454},{"c":54.1,"h":54.18,"l":54.1,"n":101,"o":54.17,"t":"2026-10-21T18:15:00Z","v":21595,"vw":54.142066},{"c":54.16,"h":54.16,"l":54.11,"n":79,"o":54.11,"t":"2026-10-21T18:30:00Z","v":7972,"vw":54.138615},{"c":54.1,"h":54.16,"l":54.1,"n":319,"o":54.15,"t":"2026-10-21T18:45:00Z","v":38865,"vw":54.134301},{"c":54.15,"h":54.17,"l":54.05,"n":241,"o":54.096,"t":"2026-10-21T19:00:00Z","v":27586,"vw":54.108968},{"c":54.16,"h":54.18,"l":54.125,"n":260,"o":54.15,"t":"2026-10-21T19:15:00Z","v":39491,"vw":54.145449},{"c":54.22,"h":54.24,"l":54.1,"n":295,"o":54.16,"t":"2026-10-21T19:30:00Z","v":36715,"vw":54.191801},{"c":54.185,"h":54.235,"l":54.16,"n":353,"o":54.21,"t":"2026-10-21T19:45:00Z","v":35428,"vw":54.198407},{"c":54.17,"h":54.17,"l":54.17,"n":6,"o":54.17,"t":"2026-10-21T20:00:00Z","v":3114,"vw":54.17},{"c":53.58,"h":53.92,"l":53.57,"n":156,"o":53.92,"t":"2026-10-22T13:30:00Z","v":18736,"vw":53.750775},{"c":53.49,"h":53.61,"l":53.48,"n":121,"o":53.54,"t":"2026-10-22T13:45:00Z","v":16177,"vw":53.541649},{"c":53.3613,"h":53.5,"l":53.3613,"n":48,"o":53.48,"t":"2026-10-22T14:00:00Z","v":5066,"vw":53.446122},{"c":53.3,"h":53.49,"l":53.3,"n":42,"o":53.4,"t":"2026-10-22T14:15:00Z","v":5687,"vw":53.41422},{"c":53.29,"h":53.305,"l":53.23,"n":65,"o":53.305,"t":"2026-10-22T14:30:00Z","v":5377,"vw":53.270959},{"c":53.26,"h":53.295,"l":53.233,"n":55,"o":53.28,"t":"2026-10-22T14:45:00Z","v":2585,"vw":53.268116},{"c":53.25,"h":53.29,"l":53.24,"n":45,"o":53.24,"t":"2026-10-22T15:00:00Z","v":4270,"vw":53.260614},{"c":53.145,"h":53.24,"l":53.145,"n":77,"o":53.2015,"t":"2026-10-22T15:15:00Z","v":11105,"vw":53.172765},{"c":53.18,"h":53.18,"l":53.1,"n":64,"o":53.14,"t":"2026-10-22T15:30:00Z","v":8060,"vw":53.155141},{"c":53.24,"h":53.27,"l":53.17,"n":61,"o":53.1759,"t":"2026-10-22T15:45:00Z","v":7786,"vw":53.22443},{"c":53.35,"h":53.35,"l":53.3,"n":66,"o":53.31,"t":"2026-10-22T16:00:00Z","v":8239,"vw":53.311829},{"c":53.38,"h":53.41,"l":53.38,"n":59,"o":53.3999,"t":"2026-10-22T16:15:00Z","v":9853,"vw":53.398272},{"c":53.36,"h":53.39,"l":53.36,"n":37,"o":53.38,"t":"2026-10-22T16:30:00Z","v":2120,"vw":53.374329}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":66.43417496195315,"iv":0.5604285633595211,"gamma":0.02078945112130873,"theta":-0.026045801727083005,"vega":0.026457569375888557,"rho":0.0038135680917565835,"breakevenPct":25.204600753285522},{"delta":0.15,"premium":0.375,"strike":59.33805212850035,"iv":0.33443692183834683,"gamma":0.04640490980658894,"theta":-0.02108035876593094,"vega":0.03514147140830284,"rho":0.005748385943197801,"breakevenPct":11.906019731072627},{"delta":0.2,"premium":0.39267783568254566,"strike":56.85857731453964,"iv":0.24100267924555416,"gamma":0.07699973834561437,"theta":-0.018648938079464532,"vega":0.042091065107495426,"rho":0.007629395551432122,"breakevenPct":7.292457178077552},{"delta":0.25,"premium":0.49481220500849543,"strike":56.04150235993204,"iv":0.2271789579865639,"gamma":0.09276468491489323,"theta":-0.020237558076009434,"vega":0.04787298293610456,"rho":0.00955789828056795,"breakevenPct":5.952613502512243},{"delta":0.3,"premium":0.5537224438399606,"strike":55.28370074880053,"iv":0.200106731922648,"gamma":0.11598505912305643,"theta":-0.019764684514712888,"vega":0.052223666823696585,"rho":0.011460912523627423,"breakevenPct":4.642847062669581},{"delta":0.35,"premium":0.6333411389249053,"strike":54.740706049222645,"iv":0.18374012957843674,"gamma":0.1331371102929746,"theta":-0.019613245871663444,"vega":0.055286458776769805,"rho":0.013393819054580116,"breakevenPct":3.774451252150581},{"delta":0.4,"premium":0.7268286027243931,"strike":54.325206210113805,"iv":0.17424998551684354,"gamma":0.146393093844015,"theta":-0.019721905044478006,"vega":0.05761952757177849,"rho":0.015345555204943401,"breakevenPct":3.1709797841795373},{"delta":0.45,"premium":0.8184371068459859,"strike":53.93854297718005,"iv":0.16473425876088107,"gamma":0.15885436786470544,"theta":-0.019637170612186814,"vega":0.0593314866029842,"rho":0.01730425251379772,"breakevenPct":2.6180286432271944},{"delta":0.5,"premium":0.9032782524882944,"strike":53.655739158372356,"iv":0.15512639204805867,"gamma":0.16845337488624051,"theta":-0.018855899756709503,"vega":0.05880642454422824,"rho":0.019288021491562304,"breakevenPct":2.247034128299561},{"delta":0.55,"premium":0.9881193981306029,"strike":53.372935339564656,"iv":0.14551852533523627,"gamma":0.17805238190777561,"theta":-0.018074628901232192,"vega":0.05828136248547229,"rho":0.02127179046932689,"breakevenPct":1.876039613371927},{"delta":0.6,"premium":1.0729605437729113,"strike":53.09013152075696,"iv":0.13591065862241386,"gamma":0.1876513889293107,"theta":-0.01729335804575488,"vega":0.05775630042671634,"rho":0.023255559447091474,"breakevenPct":1.5050450984442942},{"delta":0.65,"premium":1.1483612368734561,"strike":52.86182503750441,"iv":0.12618357541125716,"gamma":0.1881684009254201,"theta":-0.015354108508195845,"vega":0.05421424669302986,"rho":0.025507372065369235,"breakevenPct":1.2184900194487809},{"delta":0.7,"premium":1.2193457147067752,"strike":52.65901224369493,"iv":0.11640072308122403,"gamma":0.18443688300088026,"theta":-0.01287316003064344,"vega":0.04926085334008489,"rho":0.027884574691412006,"breakevenPct":0.9714354542760604},{"delta":0.75,"premium":1.2903301925400943,"strike":52.456199449885446,"iv":0.10661787075119086,"gamma":0.18070536507634044,"theta":-0.010392211553091031,"vega":0.044307459987139905,"rho":0.030261777317454785,"breakevenPct":0.7243808891033393},{"delta":0.8,"premium":1.3613146703734136,"strike":52.25338665607596,"iv":0.09683501842115771,"gamma":0.17697384715180062,"theta":-0.007911263075538622,"vega":0.03935406663419492,"rho":0.03263897994349756,"breakevenPct":0.47732632393061825},{"delta":0.85,"premium":1.4322991482067327,"strike":52.050573862266475,"iv":0.0870521660911246,"gamma":0.1732423292272608,"theta":-0.00543031459798622,"vega":0.03440067328124995,"rho":0.03501618256954034,"breakevenPct":0.23027175875789774}],"put":[{"delta":0.1,"premium":0.375,"strike":45.19049749683307,"iv":0.4956938033841504,"gamma":0.02353801002093207,"theta":-0.0217757746766585,"vega":0.026454042732045158,"rho":-0.004778614474714363,"breakevenPct":16.012935725575208},{"delta":0.15,"premium":0.3806037404726154,"strike":49.056037404726155,"iv":0.31235266368222686,"gamma":0.0495233178443156,"theta":-0.017778554947173668,"vega":0.035123456077065233,"rho":-0.00714061219705907,"breakevenPct":8.779172293377925},{"delta":0.2,"premium":0.4847239988838115,"strike":50.19447997767623,"iv":0.2812994538706953,"gamma":0.06712909558471263,"theta":-0.018758678396096563,"vega":0.04195383618791135,"rho":-0.009497539034991374,"breakevenPct":6.84078714619112},{"delta":0.25,"premium":0.5326411969284975,"strike":51.15282393856995,"iv":0.23819995606247066,"gamma":0.0922728877372006,"theta":-0.017347490287765055,"vega":0.04718003778668452,"rho":-0.011826986153810618,"breakevenPct":5.134590064390084},{"delta":0.3,"premium":0.7681514377201424,"strike":51.76587704518771,"iv":0.25164745985711734,"gamma":0.10088869034603865,"theta":-0.020889798649513215,"vega":0.052278310939727866,"rho":-0.014202383639142072,"breakevenPct":4.427050960518061},{"delta":0.35,"premium":1.5146996707956357,"strike":51.50977631464727,"iv":0.4029217009832142,"gamma":0.06098557733641477,"theta":-0.035727928412005935,"vega":0.05523391749161029,"rho":-0.01667087863902618,"breakevenPct":6.306078253651358},{"delta":0.4,"premium":1.6995399845797396,"strike":52.3312888203544,"iv":0.37496045457570915,"gamma":0.0684356449569138,"theta":-0.03438948937561898,"vega":0.05747541832313714,"rho":-0.018982167662817857,"breakevenPct":5.112914475684672},{"delta":0.45,"premium":1.9046344647519582,"strike":53.12140992167102,"iv":0.3508644908616188,"gamma":0.07488851174934726,"theta":-0.03314216710182768,"vega":0.05937284595300261,"rho":-0.02130676376608621,"breakevenPct":4.016537749402061},{"delta":0.5,"premium":2.198368146214099,"strike":53.77415143603133,"iv":0.34368433420365535,"gamma":0.07697728459530026,"theta":-0.03229360313315927,"vega":0.0597644908616188,"rho":-0.02368959622792455,"breakevenPct":3.343734464360504},{"delta":0.55,"premium":2.27581765181691,"strike":54.2418234818309,"iv":0.3125912471466381,"gamma":0.08549377882249677,"theta":-0.02830936382079568,"vega":0.05888331865039556,"rho":-0.025978107403594172,"breakevenPct":2.6124328522976223},{"delta":0.6,"premium":2.2388415842586693,"strike":54.611584157413304,"iv":0.26884697672865365,"gamma":0.09741087182325632,"theta":-0.022666189234856367,"vega":0.05732876001185666,"rho":-0.028216717715327435,"breakevenPct":1.850182584043033},{"delta":0.65,"premium":2.2018655167004284,"strike":54.98134483299572,"iv":0.2251027063106691,"gamma":0.10932796482401588,"theta":-0.01702301464891704,"vega":0.055774201373317754,"rho":-0.0304553280270607,"breakevenPct":1.087932315788442},{"delta":0.7,"premium":3.409896314738467,"strike":56.25703513219581,"iv":0.2723613976262032,"gamma":0.09059311263147035,"theta":-0.01839183899320125,"vega":0.05126605100511228,"rho":-0.03338321859735389,"breakevenPct":0.9611341501923867},{"delta":0.75,"premium":4.6840776300191305,"strike":57.58085987534455,"iv":0.324455317690777,"gamma":0.07022964128423562,"theta":-0.020133229440497943,"vega":0.04660096847368743,"rho":-0.036347732456151624,"breakevenPct":0.8680992403946363},{"delta":0.8,"premium":5.958258945299794,"strike":58.90468461849329,"iv":0.37654923775535076,"gamma":0.04986616993700087,"theta":-0.02187461988779464,"vega":0.04193588594226258,"rho":-0.03931224631494936,"breakevenPct":0.7750643305968858},{"delta":0.85,"premium":7.785106382978722,"strike":60.87234042553192,"iv":0.41623617021276593,"gamma":0.03720212765957447,"theta":-0.019431914893617026,"vega":0.03503617021276596,"rho":-0.042818587325482216,"breakevenPct":0.5111805799228014},{"delta":0.9,"premium":10.419902912621373,"strike":63.669902912621374,"iv":0.4567359223300975,"gamma":0.02569029126213588,"theta":-0.014501941747572824,"vega":0.026413592233009698,"rho":-0.04699037023890482,"breakevenPct":0.20614692653673056}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":66.43417496195315,"iv":0.5604285633595211,"gamma":0.02078945112130873,"theta":-0.026045801727083005,"vega":0.026457569375888557,"rho":0.0038135680917565835,"breakevenPct":25.204600753285522},{"delta":0.15,"premium":0.375,"strike":59.33805212850035,"iv":0.33443692183834683,"gamma":0.04640490980658894,"theta":-0.02108035876593094,"vega":0.03514147140830284,"rho":0.005748385943197801,"breakevenPct":11.906019731072627},{"delta":0.2,"premium":0.39267783568254566,"strike":56.85857731453964,"iv":0.24100267924555416,"gamma":0.07699973834561437,"theta":-0.018648938079464532,"vega":0.042091065107495426,"rho":0.007629395551432122,"breakevenPct":7.292457178077552},{"delta":0.25,"premium":0.49481220500849543,"strike":56.04150235993204,"iv":0.2271789579865639,"gamma":0.09276468491489323,"theta":-0.020237558076009434,"vega":0.04787298293610456,"rho":0.00955789828056795,"breakevenPct":5.952613502512243},{"delta":0.3,"premium":0.5537224438399606,"strike":55.28370074880053,"iv":0.200106731922648,"gamma":0.11598505912305643,"theta":-0.019764684514712888,"vega":0.052223666823696585,"rho":0.011460912523627423,"breakevenPct":4.642847062669581},{"delta":0.35,"premium":0.6333411389249053,"strike":54.740706049222645,"iv":0.18374012957843674,"gamma":0.1331371102929746,"theta":-0.019613245871663444,"vega":0.055286458776769805,"rho":0.013393819054580116,"breakevenPct":3.774451252150581},{"delta":0.4,"premium":0.7268286027243931,"strike":54.325206210113805,"iv":0.17424998551684354,"gamma":0.146393093844015,"theta":-0.019721905044478006,"vega":0.05761952757177849,"rho":0.015345555204943401,"breakevenPct":3.1709797841795373},{"delta":0.45,"premium":0.8184371068459859,"strike":53.93854297718005,"iv":0.16473425876088107,"gamma":0.15885436786470544,"theta":-0.019637170612186814,"vega":0.0593314866029842,"rho":0.01730425251379772,"breakevenPct":2.6180286432271944},{"delta":0.5,"premium":0.9032782524882944,"strike":53.655739158372356,"iv":0.15512639204805867,"gamma":0.16845337488624051,"theta":-0.018855899756709503,"vega":0.05880642454422824,"rho":0.019288021491562304,"breakevenPct":2.247034128299561},{"delta":0.55,"premium":0.9881193981306029,"strike":53.372935339564656,"iv":0.14551852533523627,"gamma":0.17805238190777561,"theta":-0.018074628901232192,"vega":0.05828136248547229,"rho":0.02127179046932689,"breakevenPct":1.876039613371927},{"delta":0.6,"premium":1.0729605437729113,"strike":53.09013152075696,"iv":0.13591065862241386,"gamma":0.1876513889293107,"theta":-0.01729335804575488,"vega":0.05775630042671634,"rho":0.023255559447091474,"breakevenPct":1.5050450984442942},{"delta":0.65,"premium":1.1483612368734561,"strike":52.86182503750441,"iv":0.12618357541125716,"gamma":0.1881684009254201,"theta":-0.015354108508195845,"vega":0.05421424669302986,"rho":0.025507372065369235,"breakevenPct":1.2184900194487809},{"delta":0.7,"premium":1.2193457147067752,"strike":52.65901224369493,"iv":0.11640072308122403,"gamma":0.18443688300088026,"theta":-0.01287316003064344,"vega":0.04926085334008489,"rho":0.027884574691412006,"breakevenPct":0.9714354542760604},{"delta":0.75,"premium":1.2903301925400943,"strike":52.456199449885446,"iv":0.10661787075119086,"gamma":0.18070536507634044,"theta":-0.010392211553091031,"vega":0.044307459987139905,"rho":0.030261777317454785,"breakevenPct":0.7243808891033393},{"delta":0.8,"premium":1.3613146703734136,"strike":52.25338665607596,"iv":0.09683501842115771,"gamma":0.17697384715180062,"theta":-0.007911263075538622,"vega":0.03935406663419492,"rho":0.03263897994349756,"breakevenPct":0.47732632393061825},{"delta":0.85,"premium":1.4322991482067327,"strike":52.050573862266475,"iv":0.0870521660911246,"gamma":0.1732423292272608,"theta":-0.00543031459798622,"vega":0.03440067328124995,"rho":0.03501618256954034,"breakevenPct":0.23027175875789774}],"put":[{"delta":0.1,"premium":0.375,"strike":45.19049749683307,"iv":0.4956938033841504,"gamma":0.02353801002093207,"theta":-0.0217757746766585,"vega":0.026454042732045158,"rho":-0.004778614474714363,"breakevenPct":16.012935725575208},{"delta":0.15,"premium":0.3806037404726154,"strike":49.056037404726155,"iv":0.31235266368222686,"gamma":0.0495233178443156,"theta":-0.017778554947173668,"vega":0.035123456077065233,"rho":-0.00714061219705907,"breakevenPct":8.779172293377925},{"delta":0.2,"premium":0.4847239988838115,"strike":50.19447997767623,"iv":0.2812994538706953,"gamma":0.06712909558471263,"theta":-0.018758678396096563,"vega":0.04195383618791135,"rho":-0.009497539034991374,"breakevenPct":6.84078714619112},{"delta":0.25,"premium":0.5326411969284975,"strike":51.15282393856995,"iv":0.23819995606247066,"gamma":0.0922728877372006,"theta":-0.017347490287765055,"vega":0.04718003778668452,"rho":-0.011826986153810618,"breakevenPct":5.134590064390084},{"delta":0.3,"premium":0.7681514377201424,"strike":51.76587704518771,"iv":0.25164745985711734,"gamma":0.10088869034603865,"theta":-0.020889798649513215,"vega":0.052278310939727866,"rho":-0.014202383639142072,"breakevenPct":4.427050960518061},{"delta":0.35,"premium":1.5146996707956357,"strike":51.50977631464727,"iv":0.4029217009832142,"gamma":0.06098557733641477,"theta":-0.035727928412005935,"vega":0.05523391749161029,"rho":-0.01667087863902618,"breakevenPct":6.306078253651358},{"delta":0.4,"premium":1.6995399845797396,"strike":52.3312888203544,"iv":0.37496045457570915,"gamma":0.0684356449569138,"theta":-0.03438948937561898,"vega":0.05747541832313714,"rho":-0.018982167662817857,"breakevenPct":5.112914475684672},{"delta":0.45,"premium":1.9046344647519582,"strike":53.12140992167102,"iv":0.3508644908616188,"gamma":0.07488851174934726,"theta":-0.03314216710182768,"vega":0.05937284595300261,"rho":-0.02130676376608621,"breakevenPct":4.016537749402061},{"delta":0.5,"premium":2.198368146214099,"strike":53.77415143603133,"iv":0.34368433420365535,"gamma":0.07697728459530026,"theta":-0.03229360313315927,"vega":0.0597644908616188,"rho":-0.02368959622792455,"breakevenPct":3.343734464360504},{"delta":0.55,"premium":2.27581765181691,"strike":54.2418234818309,"iv":0.3125912471466381,"gamma":0.08549377882249677,"theta":-0.02830936382079568,"vega":0.05888331865039556,"rho":-0.025978107403594172,"breakevenPct":2.6124328522976223},{"delta":0.6,"premium":2.2388415842586693,"strike":54.611584157413304,"iv":0.26884697672865365,"gamma":0.09741087182325632,"theta":-0.022666189234856367,"vega":0.05732876001185666,"rho":-0.028216717715327435,"breakevenPct":1.850182584043033},{"delta":0.65,"premium":2.2018655167004284,"strike":54.98134483299572,"iv":0.2251027063106691,"gamma":0.10932796482401588,"theta":-0.01702301464891704,"vega":0.055774201373317754,"rho":-0.0304553280270607,"breakevenPct":1.087932315788442},{"delta":0.7,"premium":3.409896314738467,"strike":56.25703513219581,"iv":0.2723613976262032,"gamma":0.09059311263147035,"theta":-0.01839183899320125,"vega":0.05126605100511228,"rho":-0.03338321859735389,"breakevenPct":0.9611341501923867},{"delta":0.75,"premium":4.6840776300191305,"strike":57.58085987534455,"iv":0.324455317690777,"gamma":0.07022964128423562,"theta":-0.020133229440497943,"vega":0.04660096847368743,"rho":-0.036347732456151624,"breakevenPct":0.8680992403946363},{"delta":0.8,"premium":5.958258945299794,"strike":58.90468461849329,"iv":0.37654923775535076,"gamma":0.04986616993700087,"theta":-0.02187461988779464,"vega":0.04193588594226258,"rho":-0.03931224631494936,"breakevenPct":0.7750643305968858},{"delta":0.85,"premium":7.785106382978722,"strike":60.87234042553192,"iv":0.41623617021276593,"gamma":0.03720212765957447,"theta":-0.019431914893617026,"vega":0.03503617021276596,"rho":-0.042818587325482216,"breakevenPct":0.5111805799228014},{"delta":0.9,"premium":10.419902912621373,"strike":63.669902912621374,"iv":0.4567359223300975,"gamma":0.02569029126213588,"theta":-0.014501941747572824,"vega":0.026413592233009698,"rho":-0.04699037023890482,"breakevenPct":0.20614692653673056}]}},"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"}}