{"symbol":"IHF","url":"https://intraalpha.com/companies/IHF","capturedAt":"2026-10-22T21:52:36.942Z","state":"ready","quote":{"symbol":"IHF","last_price":61.11,"prev_close":59.98,"regular_close":60.9,"change":1.13,"change_pct":1.884,"regular_change":0.92,"regular_change_pct":1.5338,"extended_change":0.21,"extended_change_pct":0.3448,"bid":60.34,"ask":61.11,"bid_size":5000,"ask_size":4900,"volume":1137359,"vwap":60.553701,"open":59.99,"high":60.97,"low":59.92,"close":60.9,"trade_count":9747,"last_trade_at":"2026-10-22T20:30:00.535938105Z","last_quote_at":"2026-10-22T20:30:06.030314304Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:34.169273853-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.37,"dividend_yield":0.0089,"inception_date":"2006-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:36.469632+00:00"},"optionObservedAt":"2026-10-22T19:49:50.249Z","bars":[{"c":59.05,"h":59.22,"l":58.77,"n":128,"o":58.77,"t":"2026-10-15T13:30:00Z","v":10908,"vw":58.944114},{"c":59.03,"h":59.09,"l":58.83,"n":94,"o":59.09,"t":"2026-10-15T13:35:00Z","v":12464,"vw":58.980611},{"c":59.095,"h":59.24,"l":58.88,"n":76,"o":59.12,"t":"2026-10-15T13:40:00Z","v":5953,"vw":59.064531},{"c":59.07,"h":59.16,"l":59.04,"n":123,"o":59.095,"t":"2026-10-15T13:45:00Z","v":11139,"vw":59.082727},{"c":59.17,"h":59.25,"l":59.04,"n":90,"o":59.05,"t":"2026-10-15T13:50:00Z","v":8513,"vw":59.149106},{"c":59.28,"h":59.31,"l":59.15,"n":102,"o":59.17,"t":"2026-10-15T13:55:00Z","v":10297,"vw":59.244252},{"c":59.21,"h":59.36,"l":59.21,"n":221,"o":59.3,"t":"2026-10-15T14:00:00Z","v":26550,"vw":59.271179},{"c":59.27,"h":59.36,"l":59.17,"n":222,"o":59.22,"t":"2026-10-15T14:05:00Z","v":33037,"vw":59.292},{"c":59.36,"h":59.41,"l":59.24,"n":175,"o":59.27,"t":"2026-10-15T14:10:00Z","v":15667,"vw":59.343875},{"c":59.39,"h":59.43,"l":59.31,"n":138,"o":59.35,"t":"2026-10-15T14:15:00Z","v":11760,"vw":59.374052},{"c":59.36,"h":59.41,"l":59.32,"n":134,"o":59.41,"t":"2026-10-15T14:20:00Z","v":9723,"vw":59.36905},{"c":59.34,"h":59.39,"l":59.32,"n":236,"o":59.38,"t":"2026-10-15T14:25:00Z","v":20745,"vw":59.367882},{"c":59.23,"h":59.39,"l":59.23,"n":126,"o":59.39,"t":"2026-10-15T14:30:00Z","v":9503,"vw":59.332784},{"c":59.22,"h":59.29,"l":59.21,"n":140,"o":59.23,"t":"2026-10-15T14:35:00Z","v":11523,"vw":59.257579},{"c":59.2,"h":59.27,"l":59.1526,"n":373,"o":59.23,"t":"2026-10-15T14:40:00Z","v":33855,"vw":59.211031},{"c":59.3,"h":59.3,"l":59.21,"n":167,"o":59.23,"t":"2026-10-15T14:45:00Z","v":12196,"vw":59.242844},{"c":59.49,"h":59.49,"l":59.305,"n":164,"o":59.31,"t":"2026-10-15T14:50:00Z","v":14352,"vw":59.391688},{"c":59.44,"h":59.51,"l":59.44,"n":137,"o":59.5,"t":"2026-10-15T14:55:00Z","v":11062,"vw":59.477971},{"c":59.46,"h":59.48,"l":59.425,"n":179,"o":59.45,"t":"2026-10-15T15:00:00Z","v":15336,"vw":59.456022},{"c":59.51,"h":59.51,"l":59.41,"n":187,"o":59.44,"t":"2026-10-15T15:05:00Z","v":19442,"vw":59.467342},{"c":59.445,"h":59.52,"l":59.44,"n":128,"o":59.51,"t":"2026-10-15T15:10:00Z","v":12085,"vw":59.490381},{"c":59.425,"h":59.46,"l":59.4,"n":82,"o":59.44,"t":"2026-10-15T15:15:00Z","v":7057,"vw":59.430529},{"c":59.41,"h":59.4485,"l":59.37,"n":144,"o":59.44,"t":"2026-10-15T15:20:00Z","v":12467,"vw":59.41078},{"c":59.49,"h":59.5,"l":59.38,"n":172,"o":59.4,"t":"2026-10-15T15:25:00Z","v":16760,"vw":59.429498},{"c":59.56,"h":59.58,"l":59.51,"n":93,"o":59.51,"t":"2026-10-15T15:30:00Z","v":7562,"vw":59.553813},{"c":59.61,"h":59.63,"l":59.54,"n":100,"o":59.57,"t":"2026-10-15T15:35:00Z","v":9588,"vw":59.570091},{"c":59.695,"h":59.71,"l":59.605,"n":131,"o":59.64,"t":"2026-10-15T15:40:00Z","v":11300,"vw":59.646008},{"c":59.65,"h":59.7,"l":59.65,"n":83,"o":59.69,"t":"2026-10-15T15:45:00Z","v":7329,"vw":59.673283},{"c":59.63,"h":59.64,"l":59.57,"n":119,"o":59.63,"t":"2026-10-15T15:50:00Z","v":26328,"vw":59.615026},{"c":59.63,"h":59.64,"l":59.595,"n":115,"o":59.625,"t":"2026-10-15T15:55:00Z","v":8874,"vw":59.615953},{"c":59.615,"h":59.635,"l":59.58,"n":105,"o":59.635,"t":"2026-10-15T16:00:00Z","v":9160,"vw":59.597665},{"c":59.53,"h":59.6,"l":59.52,"n":126,"o":59.6,"t":"2026-10-15T16:05:00Z","v":10136,"vw":59.561152},{"c":59.55,"h":59.565,"l":59.52,"n":146,"o":59.54,"t":"2026-10-15T16:10:00Z","v":12833,"vw":59.544297},{"c":59.525,"h":59.57,"l":59.51,"n":133,"o":59.54,"t":"2026-10-15T16:15:00Z","v":10218,"vw":59.531774},{"c":59.52,"h":59.57,"l":59.52,"n":167,"o":59.53,"t":"2026-10-15T16:20:00Z","v":17119,"vw":59.540259},{"c":59.61,"h":59.62,"l":59.515,"n":155,"o":59.515,"t":"2026-10-15T16:25:00Z","v":12450,"vw":59.555855},{"c":59.62,"h":59.66,"l":59.61,"n":118,"o":59.61,"t":"2026-10-15T16:30:00Z","v":8963,"vw":59.638072},{"c":59.66,"h":59.69,"l":59.6,"n":145,"o":59.61,"t":"2026-10-15T16:35:00Z","v":23378,"vw":59.656091},{"c":59.63,"h":59.69,"l":59.63,"n":141,"o":59.67,"t":"2026-10-15T16:40:00Z","v":11114,"vw":59.658309},{"c":59.58,"h":59.61,"l":59.55,"n":123,"o":59.61,"t":"2026-10-15T16:45:00Z","v":11498,"vw":59.582824},{"c":59.55,"h":59.59,"l":59.55,"n":179,"o":59.59,"t":"2026-10-15T16:50:00Z","v":12559,"vw":59.571452},{"c":59.62,"h":59.625,"l":59.545,"n":121,"o":59.545,"t":"2026-10-15T16:55:00Z","v":10495,"vw":59.586904},{"c":59.62,"h":59.68,"l":59.62,"n":169,"o":59.62,"t":"2026-10-15T17:00:00Z","v":13957,"vw":59.650346},{"c":59.54,"h":59.62,"l":59.515,"n":157,"o":59.62,"t":"2026-10-15T17:05:00Z","v":13665,"vw":59.552818},{"c":59.52,"h":59.55,"l":59.51,"n":91,"o":59.545,"t":"2026-10-15T17:10:00Z","v":6027,"vw":59.534786},{"c":59.515,"h":59.53,"l":59.48,"n":93,"o":59.52,"t":"2026-10-15T17:15:00Z","v":6476,"vw":59.514313},{"c":59.49,"h":59.52,"l":59.49,"n":86,"o":59.52,"t":"2026-10-15T17:20:00Z","v":6748,"vw":59.505033},{"c":59.45,"h":59.51,"l":59.45,"n":121,"o":59.495,"t":"2026-10-15T17:25:00Z","v":12908,"vw":59.483978},{"c":59.48,"h":59.5,"l":59.44,"n":224,"o":59.455,"t":"2026-10-15T17:30:00Z","v":14293,"vw":59.477556},{"c":59.53,"h":59.54,"l":59.48,"n":81,"o":59.48,"t":"2026-10-15T17:35:00Z","v":6760,"vw":59.506861},{"c":59.54,"h":59.57,"l":59.535,"n":51,"o":59.57,"t":"2026-10-15T17:40:00Z","v":3440,"vw":59.553903},{"c":59.57,"h":59.585,"l":59.53,"n":154,"o":59.55,"t":"2026-10-15T17:45:00Z","v":15552,"vw":59.556668},{"c":59.57,"h":59.58,"l":59.52,"n":113,"o":59.58,"t":"2026-10-15T17:50:00Z","v":11596,"vw":59.552161},{"c":59.54,"h":59.57,"l":59.53,"n":114,"o":59.555,"t":"2026-10-15T17:55:00Z","v":8199,"vw":59.5506},{"c":59.59,"h":59.59,"l":59.53,"n":141,"o":59.53,"t":"2026-10-15T18:00:00Z","v":10341,"vw":59.56622},{"c":59.58,"h":59.61,"l":59.56,"n":70,"o":59.59,"t":"2026-10-15T18:05:00Z","v":4476,"vw":59.580177},{"c":59.61,"h":59.61,"l":59.56,"n":53,"o":59.59,"t":"2026-10-15T18:10:00Z","v":3900,"vw":59.581545},{"c":59.6,"h":59.6219,"l":59.58,"n":100,"o":59.62,"t":"2026-10-15T18:15:00Z","v":9599,"vw":59.60036},{"c":59.54,"h":59.595,"l":59.54,"n":109,"o":59.595,"t":"2026-10-15T18:20:00Z","v":11230,"vw":59.567723},{"c":59.45,"h":59.54,"l":59.44,"n":91,"o":59.52,"t":"2026-10-15T18:25:00Z","v":7327,"vw":59.495234},{"c":59.56,"h":59.57,"l":59.48,"n":64,"o":59.5,"t":"2026-10-15T18:30:00Z","v":6482,"vw":59.520715},{"c":59.555,"h":59.59,"l":59.5301,"n":52,"o":59.5301,"t":"2026-10-15T18:35:00Z","v":4886,"vw":59.56557},{"c":59.575,"h":59.59,"l":59.55,"n":93,"o":59.56,"t":"2026-10-15T18:40:00Z","v":7092,"vw":59.569401},{"c":59.585,"h":59.59,"l":59.54,"n":96,"o":59.57,"t":"2026-10-15T18:45:00Z","v":6575,"vw":59.567336},{"c":59.585,"h":59.61,"l":59.58,"n":78,"o":59.585,"t":"2026-10-15T18:50:00Z","v":4737,"vw":59.59251},{"c":59.5,"h":59.58,"l":59.48,"n":67,"o":59.58,"t":"2026-10-15T18:55:00Z","v":5295,"vw":59.52077},{"c":59.53,"h":59.54,"l":59.5,"n":98,"o":59.5,"t":"2026-10-15T19:00:00Z","v":11429,"vw":59.524571},{"c":59.54,"h":59.54,"l":59.515,"n":64,"o":59.525,"t":"2026-10-15T19:05:00Z","v":5404,"vw":59.532637},{"c":59.56,"h":59.565,"l":59.48,"n":87,"o":59.545,"t":"2026-10-15T19:10:00Z","v":11173,"vw":59.524206},{"c":59.52,"h":59.56,"l":59.47,"n":154,"o":59.56,"t":"2026-10-15T19:15:00Z","v":13832,"vw":59.498928},{"c":59.55,"h":59.59,"l":59.52,"n":58,"o":59.52,"t":"2026-10-15T19:20:00Z","v":3769,"vw":59.548972},{"c":59.54,"h":59.545,"l":59.505,"n":107,"o":59.54,"t":"2026-10-15T19:25:00Z","v":8577,"vw":59.530242},{"c":59.63,"h":59.63,"l":59.545,"n":88,"o":59.545,"t":"2026-10-15T19:30:00Z","v":10993,"vw":59.588882},{"c":59.61,"h":59.62,"l":59.58,"n":106,"o":59.62,"t":"2026-10-15T19:35:00Z","v":9822,"vw":59.607085},{"c":59.64,"h":59.64,"l":59.58,"n":231,"o":59.61,"t":"2026-10-15T19:40:00Z","v":18363,"vw":59.613065},{"c":59.58,"h":59.64,"l":59.57,"n":232,"o":59.63,"t":"2026-10-15T19:45:00Z","v":13712,"vw":59.597803},{"c":59.47,"h":59.58,"l":59.47,"n":259,"o":59.58,"t":"2026-10-15T19:50:00Z","v":19632,"vw":59.512418},{"c":59.48,"h":59.54,"l":59.44,"n":414,"o":59.47,"t":"2026-10-15T19:55:00Z","v":43670,"vw":59.483487},{"c":59.52,"h":59.52,"l":59.52,"n":6,"o":59.52,"t":"2026-10-15T20:00:00Z","v":934,"vw":59.52},{"c":59.43,"h":59.43,"l":59.43,"n":2,"o":59.43,"t":"2026-10-15T21:25:00Z","v":806,"vw":59.43},{"c":59.7,"h":59.7,"l":59.7,"n":1,"o":59.7,"t":"2026-10-15T23:40:00Z","v":168,"vw":59.7},{"c":59.95,"h":59.95,"l":59.89,"n":2,"o":59.89,"t":"2026-10-16T13:25:00Z","v":600,"vw":59.91},{"c":59.52,"h":59.96,"l":59.5,"n":51,"o":59.96,"t":"2026-10-16T13:30:00Z","v":6870,"vw":59.820209},{"c":59.2393,"h":59.47,"l":59.2103,"n":36,"o":59.47,"t":"2026-10-16T13:35:00Z","v":3730,"vw":59.383596},{"c":59.135,"h":59.22,"l":59.06,"n":17,"o":59.22,"t":"2026-10-16T13:40:00Z","v":1415,"vw":59.15},{"c":59.07,"h":59.08,"l":59.07,"n":8,"o":59.08,"t":"2026-10-16T13:45:00Z","v":334,"vw":59.075},{"c":59.41,"h":59.41,"l":59.34,"n":22,"o":59.35,"t":"2026-10-16T13:50:00Z","v":2151,"vw":59.388759},{"c":59.35,"h":59.45,"l":59.35,"n":41,"o":59.45,"t":"2026-10-16T13:55:00Z","v":2527,"vw":59.39825},{"c":59.21,"h":59.4,"l":59.2,"n":230,"o":59.34,"t":"2026-10-16T14:00:00Z","v":25496,"vw":59.351068},{"c":59.13,"h":59.19,"l":59.12,"n":98,"o":59.1801,"t":"2026-10-16T14:05:00Z","v":14738,"vw":59.148784},{"c":58.96,"h":59.145,"l":58.96,"n":70,"o":59.145,"t":"2026-10-16T14:10:00Z","v":6448,"vw":59.067588},{"c":58.895,"h":59.03,"l":58.875,"n":109,"o":58.97,"t":"2026-10-16T14:15:00Z","v":10420,"vw":58.968084},{"c":59,"h":59,"l":58.91,"n":100,"o":58.91,"t":"2026-10-16T14:20:00Z","v":26496,"vw":58.951909},{"c":58.86,"h":59,"l":58.84,"n":187,"o":59,"t":"2026-10-16T14:25:00Z","v":20221,"vw":58.934567},{"c":58.92,"h":58.92,"l":58.85,"n":255,"o":58.89,"t":"2026-10-16T14:30:00Z","v":23738,"vw":58.879511},{"c":58.98,"h":58.99,"l":58.895,"n":57,"o":58.9,"t":"2026-10-16T14:35:00Z","v":4058,"vw":58.945},{"c":58.935,"h":58.97,"l":58.91,"n":78,"o":58.97,"t":"2026-10-16T14:40:00Z","v":6886,"vw":58.947951},{"c":58.96,"h":58.96,"l":58.88,"n":63,"o":58.91,"t":"2026-10-16T14:45:00Z","v":4801,"vw":58.912761},{"c":58.96,"h":58.96,"l":58.93,"n":69,"o":58.95,"t":"2026-10-16T14:50:00Z","v":6838,"vw":58.947468},{"c":58.97,"h":58.98,"l":58.92,"n":99,"o":58.98,"t":"2026-10-16T14:55:00Z","v":9417,"vw":58.944483},{"c":59.02,"h":59.03,"l":58.975,"n":59,"o":58.975,"t":"2026-10-16T15:00:00Z","v":6738,"vw":59.014131},{"c":58.98,"h":58.995,"l":58.965,"n":31,"o":58.98,"t":"2026-10-16T15:05:00Z","v":2018,"vw":58.979722},{"c":59.04,"h":59.05,"l":58.98,"n":114,"o":59,"t":"2026-10-16T15:10:00Z","v":6799,"vw":59.014623},{"c":59.04,"h":59.04,"l":58.98,"n":80,"o":59.035,"t":"2026-10-16T15:15:00Z","v":9479,"vw":58.997631},{"c":58.96,"h":59.04,"l":58.96,"n":59,"o":59.04,"t":"2026-10-16T15:20:00Z","v":3939,"vw":58.991883},{"c":58.94,"h":58.95,"l":58.9,"n":81,"o":58.93,"t":"2026-10-16T15:25:00Z","v":7428,"vw":58.925738},{"c":59.01,"h":59.04,"l":58.95,"n":43,"o":58.97,"t":"2026-10-16T15:30:00Z","v":3494,"vw":58.98051},{"c":59.05,"h":59.05,"l":59,"n":407,"o":59.03,"t":"2026-10-16T15:35:00Z","v":29887,"vw":59.033074},{"c":58.95,"h":59.05,"l":58.95,"n":370,"o":59.05,"t":"2026-10-16T15:40:00Z","v":26970,"vw":58.988481},{"c":58.92,"h":58.99,"l":58.92,"n":186,"o":58.95,"t":"2026-10-16T15:45:00Z","v":18354,"vw":58.960172},{"c":58.9,"h":58.93,"l":58.88,"n":412,"o":58.93,"t":"2026-10-16T15:50:00Z","v":26753,"vw":58.904931},{"c":58.86,"h":58.89,"l":58.83,"n":240,"o":58.89,"t":"2026-10-16T15:55:00Z","v":22781,"vw":58.860753},{"c":58.86,"h":58.86,"l":58.8,"n":338,"o":58.86,"t":"2026-10-16T16:00:00Z","v":33997,"vw":58.829391},{"c":58.85,"h":58.875,"l":58.83,"n":222,"o":58.85,"t":"2026-10-16T16:05:00Z","v":19017,"vw":58.851742},{"c":58.85,"h":58.865,"l":58.8,"n":364,"o":58.84,"t":"2026-10-16T16:10:00Z","v":26593,"vw":58.837238},{"c":58.8,"h":58.86,"l":58.8,"n":203,"o":58.86,"t":"2026-10-16T16:15:00Z","v":17852,"vw":58.826498},{"c":58.82,"h":58.85,"l":58.78,"n":274,"o":58.82,"t":"2026-10-16T16:20:00Z","v":21204,"vw":58.82257},{"c":58.76,"h":58.82,"l":58.76,"n":314,"o":58.8,"t":"2026-10-16T16:25:00Z","v":23561,"vw":58.797145},{"c":58.83,"h":58.865,"l":58.77,"n":306,"o":58.775,"t":"2026-10-16T16:30:00Z","v":23687,"vw":58.819035},{"c":58.79,"h":58.88,"l":58.79,"n":220,"o":58.85,"t":"2026-10-16T16:35:00Z","v":17293,"vw":58.845073},{"c":58.81,"h":58.81,"l":58.77,"n":304,"o":58.8,"t":"2026-10-16T16:40:00Z","v":22827,"vw":58.78806},{"c":58.73,"h":58.81,"l":58.67,"n":417,"o":58.81,"t":"2026-10-16T16:45:00Z","v":32893,"vw":58.754822},{"c":58.735,"h":58.75,"l":58.72,"n":224,"o":58.73,"t":"2026-10-16T16:50:00Z","v":16483,"vw":58.736022},{"c":58.78,"h":58.785,"l":58.71,"n":210,"o":58.75,"t":"2026-10-16T16:55:00Z","v":20530,"vw":58.734396},{"c":58.69,"h":58.78,"l":58.67,"n":391,"o":58.78,"t":"2026-10-16T17:00:00Z","v":25774,"vw":58.722434},{"c":58.59,"h":58.68,"l":58.58,"n":407,"o":58.68,"t":"2026-10-16T17:05:00Z","v":25400,"vw":58.631404},{"c":58.66,"h":58.66,"l":58.58,"n":293,"o":58.6,"t":"2026-10-16T17:10:00Z","v":24293,"vw":58.610073},{"c":58.56,"h":58.7,"l":58.56,"n":249,"o":58.68,"t":"2026-10-16T17:15:00Z","v":22099,"vw":58.625131},{"c":58.62,"h":58.62,"l":58.52,"n":250,"o":58.56,"t":"2026-10-16T17:20:00Z","v":25115,"vw":58.572128},{"c":58.63,"h":58.65,"l":58.58,"n":482,"o":58.635,"t":"2026-10-16T17:25:00Z","v":31665,"vw":58.609548},{"c":58.675,"h":58.68,"l":58.61,"n":320,"o":58.63,"t":"2026-10-16T17:30:00Z","v":27372,"vw":58.649757},{"c":58.64,"h":58.68,"l":58.63,"n":406,"o":58.67,"t":"2026-10-16T17:35:00Z","v":31111,"vw":58.655199},{"c":58.71,"h":58.755,"l":58.63,"n":317,"o":58.63,"t":"2026-10-16T17:40:00Z","v":72404,"vw":58.728073},{"c":58.65,"h":58.73,"l":58.64,"n":430,"o":58.73,"t":"2026-10-16T17:45:00Z","v":31383,"vw":58.69224},{"c":58.66,"h":58.67,"l":58.62,"n":451,"o":58.64,"t":"2026-10-16T17:50:00Z","v":37012,"vw":58.649342},{"c":58.64,"h":58.67,"l":58.62,"n":244,"o":58.655,"t":"2026-10-16T17:55:00Z","v":25583,"vw":58.648612},{"c":58.64,"h":58.65,"l":58.6,"n":158,"o":58.64,"t":"2026-10-16T18:00:00Z","v":23969,"vw":58.621394},{"c":58.61,"h":58.67,"l":58.61,"n":340,"o":58.64,"t":"2026-10-16T18:05:00Z","v":32684,"vw":58.64081},{"c":58.64,"h":58.66,"l":58.6,"n":372,"o":58.62,"t":"2026-10-16T18:10:00Z","v":39053,"vw":58.62216},{"c":58.65,"h":58.67,"l":58.63,"n":377,"o":58.65,"t":"2026-10-16T18:15:00Z","v":40899,"vw":58.649851},{"c":58.69,"h":58.695,"l":58.61,"n":310,"o":58.64,"t":"2026-10-16T18:20:00Z","v":34217,"vw":58.651999},{"c":58.67,"h":58.69,"l":58.65,"n":233,"o":58.69,"t":"2026-10-16T18:25:00Z","v":34414,"vw":58.665795},{"c":58.62,"h":58.68,"l":58.62,"n":450,"o":58.66,"t":"2026-10-16T18:30:00Z","v":47687,"vw":58.653374},{"c":58.68,"h":58.69,"l":58.6,"n":292,"o":58.645,"t":"2026-10-16T18:35:00Z","v":34634,"vw":58.636756},{"c":58.67,"h":58.7,"l":58.66,"n":452,"o":58.69,"t":"2026-10-16T18:40:00Z","v":41602,"vw":58.679791},{"c":58.65,"h":58.69,"l":58.63,"n":336,"o":58.67,"t":"2026-10-16T18:45:00Z","v":38729,"vw":58.664402},{"c":58.66,"h":58.67,"l":58.63,"n":728,"o":58.65,"t":"2026-10-16T18:50:00Z","v":62765,"vw":58.649205},{"c":58.645,"h":58.67,"l":58.62,"n":559,"o":58.67,"t":"2026-10-16T18:55:00Z","v":54577,"vw":58.639943},{"c":58.67,"h":58.69,"l":58.6,"n":494,"o":58.64,"t":"2026-10-16T19:00:00Z","v":81033,"vw":58.661103},{"c":58.69,"h":58.7,"l":58.65,"n":296,"o":58.69,"t":"2026-10-16T19:05:00Z","v":37732,"vw":58.674864},{"c":58.715,"h":58.78,"l":58.685,"n":420,"o":58.69,"t":"2026-10-16T19:10:00Z","v":49384,"vw":58.725963},{"c":58.7,"h":58.75,"l":58.67,"n":371,"o":58.715,"t":"2026-10-16T19:15:00Z","v":51691,"vw":58.70805},{"c":58.77,"h":58.775,"l":58.71,"n":386,"o":58.715,"t":"2026-10-16T19:20:00Z","v":58607,"vw":58.741632},{"c":58.68,"h":58.77,"l":58.66,"n":483,"o":58.77,"t":"2026-10-16T19:25:00Z","v":72560,"vw":58.70466},{"c":58.64,"h":58.68,"l":58.62,"n":145,"o":58.67,"t":"2026-10-16T19:30:00Z","v":12667,"vw":58.636009},{"c":58.6,"h":58.66,"l":58.58,"n":47,"o":58.66,"t":"2026-10-16T19:35:00Z","v":1256078,"vw":58.615001},{"c":58.57,"h":58.59,"l":58.51,"n":339,"o":58.59,"t":"2026-10-16T19:40:00Z","v":24315,"vw":58.553315},{"c":58.53,"h":58.59,"l":58.52,"n":211,"o":58.57,"t":"2026-10-16T19:45:00Z","v":15867,"vw":58.559323},{"c":58.595,"h":58.62,"l":58.52,"n":464,"o":58.55,"t":"2026-10-16T19:50:00Z","v":31828,"vw":58.577463},{"c":58.62,"h":58.68,"l":58.59,"n":330,"o":58.605,"t":"2026-10-16T19:55:00Z","v":32975,"vw":58.628398},{"c":58.65,"h":58.65,"l":58.65,"n":7,"o":58.65,"t":"2026-10-16T20:00:00Z","v":3441,"vw":58.65},{"c":58.65,"h":58.66,"l":58.65,"n":7,"o":58.66,"t":"2026-10-19T12:55:00Z","v":651,"vw":58.651848},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-10-19T13:25:00Z","v":100,"vw":58.36},{"c":58.61,"h":58.665,"l":58.35,"n":57,"o":58.45,"t":"2026-10-19T13:30:00Z","v":11427,"vw":58.470749},{"c":58.8,"h":58.8,"l":58.72,"n":10,"o":58.72,"t":"2026-10-19T13:35:00Z","v":600,"vw":58.741},{"c":58.93,"h":58.93,"l":58.92,"n":12,"o":58.93,"t":"2026-10-19T13:45:00Z","v":444,"vw":58.926667},{"c":59.155,"h":59.155,"l":58.97,"n":14,"o":59,"t":"2026-10-19T13:50:00Z","v":2612,"vw":59.071854},{"c":59.07,"h":59.1899,"l":59.07,"n":22,"o":59.135,"t":"2026-10-19T13:55:00Z","v":10335,"vw":59.096048},{"c":58.89,"h":59.06,"l":58.89,"n":11,"o":59.06,"t":"2026-10-19T14:00:00Z","v":1344,"vw":58.959877},{"c":58.84,"h":58.905,"l":58.83,"n":23,"o":58.905,"t":"2026-10-19T14:05:00Z","v":3072,"vw":58.854446},{"c":58.85,"h":58.895,"l":58.77,"n":60,"o":58.79,"t":"2026-10-19T14:10:00Z","v":9008,"vw":58.795418},{"c":58.8,"h":58.81,"l":58.75,"n":19,"o":58.79,"t":"2026-10-19T14:15:00Z","v":3780,"vw":58.79},{"c":58.79,"h":58.79,"l":58.72,"n":28,"o":58.75,"t":"2026-10-19T14:20:00Z","v":5623,"vw":58.751423},{"c":58.76,"h":58.79,"l":58.72,"n":12,"o":58.79,"t":"2026-10-19T14:25:00Z","v":1938,"vw":58.747193},{"c":58.63,"h":58.7999,"l":58.63,"n":54,"o":58.76,"t":"2026-10-19T14:30:00Z","v":9817,"vw":58.743362},{"c":58.64,"h":58.67,"l":58.61,"n":38,"o":58.66,"t":"2026-10-19T14:35:00Z","v":5633,"vw":58.643306},{"c":58.58,"h":58.58,"l":58.56,"n":18,"o":58.56,"t":"2026-10-19T14:40:00Z","v":1254,"vw":58.575022},{"c":58.52,"h":58.58,"l":58.51,"n":42,"o":58.55,"t":"2026-10-19T14:45:00Z","v":4081,"vw":58.541714},{"c":58.52,"h":58.54,"l":58.5,"n":25,"o":58.53,"t":"2026-10-19T14:50:00Z","v":1930,"vw":58.523125},{"c":58.54,"h":58.54,"l":58.53,"n":20,"o":58.54,"t":"2026-10-19T14:55:00Z","v":1587,"vw":58.533617},{"c":58.6,"h":58.6,"l":58.57,"n":32,"o":58.595,"t":"2026-10-19T15:00:00Z","v":2434,"vw":58.588153},{"c":58.545,"h":58.6,"l":58.545,"n":22,"o":58.59,"t":"2026-10-19T15:05:00Z","v":1004,"vw":58.568846},{"c":58.605,"h":58.62,"l":58.53,"n":40,"o":58.555,"t":"2026-10-19T15:10:00Z","v":3574,"vw":58.5829},{"c":58.64,"h":58.65,"l":58.62,"n":26,"o":58.63,"t":"2026-10-19T15:15:00Z","v":2577,"vw":58.636597},{"c":58.59,"h":58.61,"l":58.5801,"n":15,"o":58.61,"t":"2026-10-19T15:20:00Z","v":887,"vw":58.594163},{"c":58.58,"h":58.605,"l":58.56,"n":58,"o":58.565,"t":"2026-10-19T15:25:00Z","v":4432,"vw":58.577781},{"c":58.52,"h":58.57,"l":58.52,"n":114,"o":58.55,"t":"2026-10-19T15:30:00Z","v":6077,"vw":58.558041},{"c":58.54,"h":58.58,"l":58.54,"n":38,"o":58.545,"t":"2026-10-19T15:35:00Z","v":3406,"vw":58.554299},{"c":58.5,"h":58.54,"l":58.5,"n":13,"o":58.53,"t":"2026-10-19T15:40:00Z","v":4376,"vw":58.528359},{"c":58.51,"h":58.52,"l":58.5,"n":55,"o":58.51,"t":"2026-10-19T15:45:00Z","v":6212,"vw":58.516754},{"c":58.51,"h":58.51,"l":58.5,"n":80,"o":58.51,"t":"2026-10-19T15:50:00Z","v":10649,"vw":58.502188},{"c":58.5,"h":58.51,"l":58.46,"n":209,"o":58.51,"t":"2026-10-19T15:55:00Z","v":24789,"vw":58.490356},{"c":58.46,"h":58.52,"l":58.44,"n":47,"o":58.52,"t":"2026-10-19T16:00:00Z","v":3811,"vw":58.457206},{"c":58.4,"h":58.45,"l":58.4,"n":36,"o":58.45,"t":"2026-10-19T16:05:00Z","v":3773,"vw":58.42013},{"c":58.475,"h":58.49,"l":58.46,"n":17,"o":58.48,"t":"2026-10-19T16:10:00Z","v":3480,"vw":58.471809},{"c":58.44,"h":58.49,"l":58.435,"n":137,"o":58.48,"t":"2026-10-19T16:15:00Z","v":17989,"vw":58.452134},{"c":58.4,"h":58.43,"l":58.4,"n":39,"o":58.43,"t":"2026-10-19T16:20:00Z","v":6978,"vw":58.417423},{"c":58.45,"h":58.45,"l":58.39,"n":15,"o":58.4061,"t":"2026-10-19T16:25:00Z","v":1366,"vw":58.402604},{"c":58.47,"h":58.48,"l":58.44,"n":21,"o":58.44,"t":"2026-10-19T16:30:00Z","v":1551,"vw":58.4612},{"c":58.5,"h":58.51,"l":58.45,"n":67,"o":58.46,"t":"2026-10-19T16:35:00Z","v":6279,"vw":58.477593},{"c":58.44,"h":58.48,"l":58.44,"n":12,"o":58.48,"t":"2026-10-19T16:40:00Z","v":1069,"vw":58.452112},{"c":58.435,"h":58.45,"l":58.43,"n":75,"o":58.43,"t":"2026-10-19T16:45:00Z","v":6529,"vw":58.439758},{"c":58.45,"h":58.45,"l":58.43,"n":53,"o":58.45,"t":"2026-10-19T16:50:00Z","v":3349,"vw":58.440314},{"c":58.42,"h":58.45,"l":58.41,"n":16,"o":58.45,"t":"2026-10-19T16:55:00Z","v":1740,"vw":58.423022},{"c":58.41,"h":58.4521,"l":58.41,"n":28,"o":58.43,"t":"2026-10-19T17:00:00Z","v":1820,"vw":58.435146},{"c":58.41,"h":58.41,"l":58.39,"n":35,"o":58.4,"t":"2026-10-19T17:05:00Z","v":2936,"vw":58.399233},{"c":58.39,"h":58.41,"l":58.37,"n":40,"o":58.41,"t":"2026-10-19T17:10:00Z","v":3357,"vw":58.385385},{"c":58.39,"h":58.42,"l":58.37,"n":38,"o":58.39,"t":"2026-10-19T17:15:00Z","v":3741,"vw":58.398919},{"c":58.38,"h":58.39,"l":58.34,"n":94,"o":58.3818,"t":"2026-10-19T17:20:00Z","v":9101,"vw":58.365332},{"c":58.41,"h":58.42,"l":58.38,"n":65,"o":58.38,"t":"2026-10-19T17:25:00Z","v":5806,"vw":58.401063},{"c":58.38,"h":58.4,"l":58.37,"n":37,"o":58.4,"t":"2026-10-19T17:30:00Z","v":3070,"vw":58.382243},{"c":58.37,"h":58.385,"l":58.36,"n":17,"o":58.37,"t":"2026-10-19T17:35:00Z","v":2175,"vw":58.377625},{"c":58.41,"h":58.4299,"l":58.38,"n":18,"o":58.38,"t":"2026-10-19T17:40:00Z","v":2047,"vw":58.39898},{"c":58.48,"h":58.5,"l":58.45,"n":41,"o":58.45,"t":"2026-10-19T17:45:00Z","v":6641,"vw":58.488675},{"c":58.54,"h":58.54,"l":58.48,"n":88,"o":58.48,"t":"2026-10-19T17:50:00Z","v":7845,"vw":58.507636},{"c":58.54,"h":58.55,"l":58.53,"n":49,"o":58.53,"t":"2026-10-19T17:55:00Z","v":2884,"vw":58.532285},{"c":58.56,"h":58.57,"l":58.54,"n":47,"o":58.55,"t":"2026-10-19T18:00:00Z","v":28993,"vw":58.550104},{"c":58.62,"h":58.63,"l":58.56,"n":62,"o":58.56,"t":"2026-10-19T18:05:00Z","v":4644,"vw":58.591992},{"c":58.62,"h":58.65,"l":58.6,"n":76,"o":58.65,"t":"2026-10-19T18:10:00Z","v":6063,"vw":58.61671},{"c":58.65,"h":58.65,"l":58.61,"n":71,"o":58.61,"t":"2026-10-19T18:15:00Z","v":5047,"vw":58.635218},{"c":58.64,"h":58.65,"l":58.62,"n":32,"o":58.65,"t":"2026-10-19T18:20:00Z","v":1713,"vw":58.635976},{"c":58.66,"h":58.6745,"l":58.65,"n":107,"o":58.65,"t":"2026-10-19T18:25:00Z","v":7332,"vw":58.654376},{"c":58.64,"h":58.68,"l":58.64,"n":79,"o":58.66,"t":"2026-10-19T18:30:00Z","v":8325,"vw":58.658304},{"c":58.675,"h":58.675,"l":58.63,"n":34,"o":58.63,"t":"2026-10-19T18:35:00Z","v":3944,"vw":58.659451},{"c":58.675,"h":58.68,"l":58.66,"n":40,"o":58.67,"t":"2026-10-19T18:40:00Z","v":4680,"vw":58.6679},{"c":58.72,"h":58.72,"l":58.7,"n":37,"o":58.7,"t":"2026-10-19T18:45:00Z","v":4711,"vw":58.705111},{"c":58.75,"h":58.76,"l":58.75,"n":15,"o":58.75,"t":"2026-10-19T18:50:00Z","v":1553,"vw":58.750733},{"c":58.81,"h":58.81,"l":58.74,"n":48,"o":58.75,"t":"2026-10-19T18:55:00Z","v":3501,"vw":58.766142},{"c":58.83,"h":58.83,"l":58.81,"n":52,"o":58.81,"t":"2026-10-19T19:00:00Z","v":3348,"vw":58.813488},{"c":58.84,"h":58.85,"l":58.82,"n":135,"o":58.83,"t":"2026-10-19T19:05:00Z","v":10094,"vw":58.831039},{"c":58.81,"h":58.84,"l":58.81,"n":53,"o":58.84,"t":"2026-10-19T19:10:00Z","v":4478,"vw":58.827747},{"c":58.83,"h":58.845,"l":58.81,"n":51,"o":58.82,"t":"2026-10-19T19:15:00Z","v":7098,"vw":58.825431},{"c":58.8,"h":58.86,"l":58.8,"n":31,"o":58.86,"t":"2026-10-19T19:20:00Z","v":2697,"vw":58.846604},{"c":58.86,"h":58.86,"l":58.81,"n":50,"o":58.81,"t":"2026-10-19T19:25:00Z","v":5592,"vw":58.8248},{"c":58.895,"h":58.9,"l":58.87,"n":46,"o":58.87,"t":"2026-10-19T19:30:00Z","v":7685,"vw":58.896874},{"c":58.855,"h":58.89,"l":58.855,"n":180,"o":58.89,"t":"2026-10-19T19:35:00Z","v":22592,"vw":58.875115},{"c":58.875,"h":58.88,"l":58.85,"n":152,"o":58.86,"t":"2026-10-19T19:40:00Z","v":18902,"vw":58.863477},{"c":58.9,"h":58.91,"l":58.87,"n":160,"o":58.87,"t":"2026-10-19T19:45:00Z","v":12222,"vw":58.88714},{"c":58.9,"h":58.9154,"l":58.86,"n":132,"o":58.87,"t":"2026-10-19T19:50:00Z","v":10076,"vw":58.883247},{"c":58.84,"h":58.9,"l":58.83,"n":291,"o":58.88,"t":"2026-10-19T19:55:00Z","v":33830,"vw":58.854247},{"c":58.85,"h":58.85,"l":58.85,"n":7,"o":58.85,"t":"2026-10-19T20:00:00Z","v":22039,"vw":58.85},{"c":59.09,"h":59.09,"l":59.09,"n":1,"o":59.09,"t":"2026-10-19T22:10:00Z","v":101,"vw":59.09},{"c":59.54,"h":59.63,"l":59.18,"n":26,"o":59.18,"t":"2026-10-20T13:30:00Z","v":2643,"vw":59.402324},{"c":59.6,"h":59.6,"l":59.36,"n":114,"o":59.56,"t":"2026-10-20T13:35:00Z","v":15125,"vw":59.530871},{"c":59.58,"h":59.6,"l":59.51,"n":15,"o":59.6,"t":"2026-10-20T13:40:00Z","v":1279,"vw":59.561818},{"c":59.62,"h":59.64,"l":59.52,"n":30,"o":59.6,"t":"2026-10-20T13:45:00Z","v":1976,"vw":59.598438},{"c":59.57,"h":59.675,"l":59.57,"n":21,"o":59.625,"t":"2026-10-20T13:50:00Z","v":2137,"vw":59.639826},{"c":59.7,"h":59.7,"l":59.6,"n":37,"o":59.62,"t":"2026-10-20T13:55:00Z","v":3247,"vw":59.64926},{"c":59.78,"h":59.79,"l":59.66,"n":114,"o":59.7,"t":"2026-10-20T14:00:00Z","v":11212,"vw":59.728089},{"c":59.8,"h":59.8,"l":59.69,"n":55,"o":59.75,"t":"2026-10-20T14:05:00Z","v":6661,"vw":59.744994},{"c":59.78,"h":59.81,"l":59.67,"n":52,"o":59.77,"t":"2026-10-20T14:10:00Z","v":13894,"vw":59.740929},{"c":59.85,"h":59.85,"l":59.79,"n":20,"o":59.8,"t":"2026-10-20T14:15:00Z","v":3400,"vw":59.829509},{"c":59.965,"h":59.99,"l":59.89,"n":48,"o":59.9,"t":"2026-10-20T14:20:00Z","v":4502,"vw":59.915654},{"c":59.83,"h":59.96,"l":59.83,"n":41,"o":59.96,"t":"2026-10-20T14:25:00Z","v":3239,"vw":59.902666},{"c":59.95,"h":59.95,"l":59.84,"n":81,"o":59.84,"t":"2026-10-20T14:30:00Z","v":8688,"vw":59.880216},{"c":59.96,"h":60,"l":59.945,"n":83,"o":59.96,"t":"2026-10-20T14:35:00Z","v":4508,"vw":59.972704},{"c":60.04,"h":60.06,"l":59.95,"n":37,"o":59.95,"t":"2026-10-20T14:40:00Z","v":1927,"vw":60.01241},{"c":60.07,"h":60.0977,"l":60.04,"n":53,"o":60.05,"t":"2026-10-20T14:45:00Z","v":3259,"vw":60.081403},{"c":60.015,"h":60.07,"l":60.015,"n":54,"o":60.07,"t":"2026-10-20T14:50:00Z","v":3421,"vw":60.035841},{"c":60.11,"h":60.11,"l":60,"n":46,"o":60.02,"t":"2026-10-20T14:55:00Z","v":2049,"vw":60.045993},{"c":60.115,"h":60.16,"l":60.08,"n":60,"o":60.09,"t":"2026-10-20T15:00:00Z","v":2623,"vw":60.105683},{"c":60.12,"h":60.15,"l":60.1,"n":64,"o":60.105,"t":"2026-10-20T15:05:00Z","v":2851,"vw":60.121032},{"c":60.04,"h":60.145,"l":60.01,"n":89,"o":60.145,"t":"2026-10-20T15:10:00Z","v":12354,"vw":60.06714},{"c":60.185,"h":60.185,"l":60.15,"n":42,"o":60.175,"t":"2026-10-20T15:15:00Z","v":2715,"vw":60.171331},{"c":60.15,"h":60.21,"l":60.15,"n":101,"o":60.21,"t":"2026-10-20T15:20:00Z","v":8747,"vw":60.194198},{"c":60.12,"h":60.15,"l":60.09,"n":168,"o":60.129,"t":"2026-10-20T15:25:00Z","v":23616,"vw":60.136691},{"c":60.14,"h":60.16,"l":60.14,"n":54,"o":60.16,"t":"2026-10-20T15:30:00Z","v":2929,"vw":60.15291},{"c":60.215,"h":60.215,"l":60.15,"n":89,"o":60.16,"t":"2026-10-20T15:35:00Z","v":7429,"vw":60.162147},{"c":60.2547,"h":60.2547,"l":60.21,"n":39,"o":60.21,"t":"2026-10-20T15:40:00Z","v":2217,"vw":60.229635},{"c":60.27,"h":60.27,"l":60.24,"n":46,"o":60.25,"t":"2026-10-20T15:45:00Z","v":4303,"vw":60.257319},{"c":60.295,"h":60.295,"l":60.26,"n":40,"o":60.26,"t":"2026-10-20T15:50:00Z","v":4185,"vw":60.282143},{"c":60.33,"h":60.33,"l":60.275,"n":24,"o":60.275,"t":"2026-10-20T15:55:00Z","v":1446,"vw":60.28373},{"c":60.2,"h":60.35,"l":60.2,"n":53,"o":60.35,"t":"2026-10-20T16:00:00Z","v":2627,"vw":60.267887},{"c":60.28,"h":60.31,"l":60.16,"n":53,"o":60.179,"t":"2026-10-20T16:05:00Z","v":4158,"vw":60.242932},{"c":60.235,"h":60.2798,"l":60.235,"n":12,"o":60.27,"t":"2026-10-20T16:10:00Z","v":2188,"vw":60.274007},{"c":60.225,"h":60.255,"l":60.2,"n":45,"o":60.25,"t":"2026-10-20T16:15:00Z","v":4159,"vw":60.224534},{"c":60.23,"h":60.23,"l":60.18,"n":71,"o":60.2,"t":"2026-10-20T16:20:00Z","v":3872,"vw":60.198522},{"c":60.2702,"h":60.28,"l":60.24,"n":19,"o":60.24,"t":"2026-10-20T16:25:00Z","v":1169,"vw":60.261778},{"c":60.29,"h":60.3,"l":60.27,"n":53,"o":60.27,"t":"2026-10-20T16:30:00Z","v":2157,"vw":60.285868},{"c":60.3,"h":60.32,"l":60.27,"n":114,"o":60.27,"t":"2026-10-20T16:35:00Z","v":5558,"vw":60.306862},{"c":60.29,"h":60.305,"l":60.285,"n":83,"o":60.3,"t":"2026-10-20T16:40:00Z","v":6841,"vw":60.29797},{"c":60.37,"h":60.38,"l":60.33,"n":59,"o":60.33,"t":"2026-10-20T16:45:00Z","v":5141,"vw":60.354885},{"c":60.26,"h":60.365,"l":60.26,"n":76,"o":60.36,"t":"2026-10-20T16:50:00Z","v":5377,"vw":60.323503},{"c":60.2999,"h":60.2999,"l":60.27,"n":17,"o":60.27,"t":"2026-10-20T16:55:00Z","v":1323,"vw":60.28283},{"c":60.235,"h":60.275,"l":60.235,"n":26,"o":60.275,"t":"2026-10-20T17:00:00Z","v":1401,"vw":60.251634},{"c":60.27,"h":60.3027,"l":60.27,"n":50,"o":60.3027,"t":"2026-10-20T17:05:00Z","v":2740,"vw":60.282159},{"c":60.28,"h":60.29,"l":60.27,"n":44,"o":60.28,"t":"2026-10-20T17:10:00Z","v":3363,"vw":60.28},{"c":60.26,"h":60.27,"l":60.24,"n":37,"o":60.24,"t":"2026-10-20T17:15:00Z","v":2753,"vw":60.25926},{"c":60.28,"h":60.28,"l":60.26,"n":20,"o":60.26,"t":"2026-10-20T17:20:00Z","v":1437,"vw":60.275249},{"c":60.25,"h":60.25,"l":60.22,"n":25,"o":60.23,"t":"2026-10-20T17:30:00Z","v":1531,"vw":60.234245},{"c":60.29,"h":60.29,"l":60.26,"n":39,"o":60.2683,"t":"2026-10-20T17:35:00Z","v":4471,"vw":60.281033},{"c":60.27,"h":60.29,"l":60.27,"n":66,"o":60.29,"t":"2026-10-20T17:40:00Z","v":2851,"vw":60.285707},{"c":60.26,"h":60.29,"l":60.26,"n":123,"o":60.29,"t":"2026-10-20T17:45:00Z","v":6153,"vw":60.277271},{"c":60.2699,"h":60.29,"l":60.26,"n":100,"o":60.26,"t":"2026-10-20T17:50:00Z","v":5829,"vw":60.277132},{"c":60.16,"h":60.29,"l":60.155,"n":48,"o":60.29,"t":"2026-10-20T17:55:00Z","v":4496,"vw":60.254067},{"c":60.16,"h":60.18,"l":60.135,"n":64,"o":60.17,"t":"2026-10-20T18:00:00Z","v":5325,"vw":60.159109},{"c":60.1001,"h":60.14,"l":60.1,"n":39,"o":60.135,"t":"2026-10-20T18:05:00Z","v":2990,"vw":60.119258},{"c":60.14,"h":60.16,"l":60.13,"n":62,"o":60.135,"t":"2026-10-20T18:10:00Z","v":4388,"vw":60.140912},{"c":60.16,"h":60.16,"l":60.15,"n":26,"o":60.15,"t":"2026-10-20T18:15:00Z","v":1433,"vw":60.15875},{"c":60.16,"h":60.17,"l":60.13,"n":32,"o":60.16,"t":"2026-10-20T18:20:00Z","v":1986,"vw":60.153056},{"c":60.105,"h":60.17,"l":60.105,"n":64,"o":60.17,"t":"2026-10-20T18:25:00Z","v":3676,"vw":60.138494},{"c":60.12,"h":60.13,"l":60.09,"n":47,"o":60.11,"t":"2026-10-20T18:30:00Z","v":3088,"vw":60.114021},{"c":60.0659,"h":60.12,"l":60.0659,"n":47,"o":60.12,"t":"2026-10-20T18:35:00Z","v":2386,"vw":60.092834},{"c":60.01,"h":60.015,"l":59.98,"n":63,"o":60.01,"t":"2026-10-20T18:40:00Z","v":4872,"vw":60.006003},{"c":60.01,"h":60.03,"l":60.01,"n":40,"o":60.02,"t":"2026-10-20T18:45:00Z","v":1232,"vw":60.018519},{"c":60.01,"h":60.02,"l":60.01,"n":15,"o":60.02,"t":"2026-10-20T18:50:00Z","v":593,"vw":60.015},{"c":60.05,"h":60.05,"l":60.03,"n":56,"o":60.04,"t":"2026-10-20T18:55:00Z","v":3019,"vw":60.039383},{"c":60.1,"h":60.11,"l":60.1,"n":37,"o":60.11,"t":"2026-10-20T19:00:00Z","v":7492,"vw":60.106984},{"c":60.135,"h":60.135,"l":60.1,"n":50,"o":60.1,"t":"2026-10-20T19:05:00Z","v":3613,"vw":60.11529},{"c":60.1006,"h":60.15,"l":60.1006,"n":64,"o":60.134,"t":"2026-10-20T19:10:00Z","v":4464,"vw":60.119166},{"c":60.175,"h":60.175,"l":60.1,"n":32,"o":60.11,"t":"2026-10-20T19:15:00Z","v":3020,"vw":60.120304},{"c":60.13,"h":60.18,"l":60.13,"n":41,"o":60.18,"t":"2026-10-20T19:20:00Z","v":3049,"vw":60.152984},{"c":60.1,"h":60.14,"l":60.1,"n":39,"o":60.13,"t":"2026-10-20T19:25:00Z","v":2344,"vw":60.119842},{"c":60.15,"h":60.15,"l":60.08,"n":131,"o":60.11,"t":"2026-10-20T19:30:00Z","v":8278,"vw":60.116315},{"c":60.13,"h":60.16,"l":60.12,"n":98,"o":60.15,"t":"2026-10-20T19:35:00Z","v":8118,"vw":60.144608},{"c":60.21,"h":60.23,"l":60.12,"n":96,"o":60.13,"t":"2026-10-20T19:40:00Z","v":6588,"vw":60.152671},{"c":60.2201,"h":60.23,"l":60.19,"n":102,"o":60.2,"t":"2026-10-20T19:45:00Z","v":5533,"vw":60.212333},{"c":60.29,"h":60.29,"l":60.21,"n":148,"o":60.21,"t":"2026-10-20T19:50:00Z","v":6647,"vw":60.263938},{"c":60.28,"h":60.33,"l":60.27,"n":166,"o":60.28,"t":"2026-10-20T19:55:00Z","v":12704,"vw":60.295364},{"c":60.32,"h":60.32,"l":60.32,"n":6,"o":60.32,"t":"2026-10-20T20:00:00Z","v":2524,"vw":60.32},{"c":63.61,"h":63.61,"l":63.61,"n":1,"o":63.61,"t":"2026-10-21T13:20:00Z","v":100,"vw":63.61},{"c":60.28,"h":60.51,"l":60.27,"n":72,"o":60.43,"t":"2026-10-21T13:30:00Z","v":7610,"vw":60.394337},{"c":60.38,"h":60.47,"l":60.35,"n":10,"o":60.39,"t":"2026-10-21T13:35:00Z","v":1134,"vw":60.409208},{"c":60.42,"h":60.4687,"l":60.42,"n":17,"o":60.4687,"t":"2026-10-21T13:40:00Z","v":575,"vw":60.45185},{"c":60.27,"h":60.42,"l":60.27,"n":29,"o":60.42,"t":"2026-10-21T13:45:00Z","v":1683,"vw":60.325748},{"c":60.28,"h":60.355,"l":60.22,"n":19,"o":60.355,"t":"2026-10-21T13:50:00Z","v":1549,"vw":60.300972},{"c":60.25,"h":60.3,"l":60.17,"n":18,"o":60.27,"t":"2026-10-21T13:55:00Z","v":2509,"vw":60.222744},{"c":60,"h":60.09,"l":60,"n":10,"o":60.09,"t":"2026-10-21T14:00:00Z","v":1116,"vw":60.056842},{"c":59.995,"h":60.01,"l":59.835,"n":35,"o":59.835,"t":"2026-10-21T14:05:00Z","v":2254,"vw":59.959971},{"c":60.04,"h":60.1,"l":59.94,"n":36,"o":59.94,"t":"2026-10-21T14:10:00Z","v":2072,"vw":60.055612},{"c":60.01,"h":60.055,"l":59.97,"n":18,"o":60.055,"t":"2026-10-21T14:15:00Z","v":1667,"vw":59.993044},{"c":60.195,"h":60.22,"l":60.11,"n":82,"o":60.11,"t":"2026-10-21T14:25:00Z","v":9514,"vw":60.196889},{"c":60.17,"h":60.2294,"l":60.13,"n":31,"o":60.195,"t":"2026-10-21T14:30:00Z","v":4018,"vw":60.190302},{"c":60.23,"h":60.2301,"l":60.21,"n":57,"o":60.23,"t":"2026-10-21T14:35:00Z","v":4618,"vw":60.221227},{"c":60.18,"h":60.26,"l":60.18,"n":31,"o":60.24,"t":"2026-10-21T14:40:00Z","v":2297,"vw":60.22036},{"c":60.18,"h":60.19,"l":60.18,"n":60,"o":60.19,"t":"2026-10-21T14:45:00Z","v":5171,"vw":60.186319},{"c":60.16,"h":60.18,"l":60.13,"n":66,"o":60.18,"t":"2026-10-21T14:50:00Z","v":4959,"vw":60.160889},{"c":60.16,"h":60.16,"l":60.16,"n":15,"o":60.16,"t":"2026-10-21T14:55:00Z","v":1787,"vw":60.16},{"c":60.18,"h":60.22,"l":60.09,"n":49,"o":60.15,"t":"2026-10-21T15:00:00Z","v":4141,"vw":60.168351},{"c":60.09,"h":60.17,"l":60.09,"n":45,"o":60.17,"t":"2026-10-21T15:05:00Z","v":2876,"vw":60.108843},{"c":60.05,"h":60.14,"l":60.05,"n":47,"o":60.08,"t":"2026-10-21T15:10:00Z","v":3649,"vw":60.114281},{"c":60.14,"h":60.14,"l":60.04,"n":47,"o":60.055,"t":"2026-10-21T15:15:00Z","v":5412,"vw":60.086967},{"c":60.15,"h":60.15,"l":60.11,"n":22,"o":60.11,"t":"2026-10-21T15:20:00Z","v":1351,"vw":60.134648},{"c":60.175,"h":60.175,"l":60.15,"n":58,"o":60.1616,"t":"2026-10-21T15:25:00Z","v":10396,"vw":60.16976},{"c":60.125,"h":60.16,"l":60.12,"n":112,"o":60.16,"t":"2026-10-21T15:30:00Z","v":8653,"vw":60.142175},{"c":60.14,"h":60.16,"l":60.12,"n":67,"o":60.14,"t":"2026-10-21T15:35:00Z","v":7522,"vw":60.149306},{"c":60.16,"h":60.21,"l":60.12,"n":53,"o":60.14,"t":"2026-10-21T15:40:00Z","v":5086,"vw":60.174206},{"c":60.14,"h":60.19,"l":60.14,"n":98,"o":60.18,"t":"2026-10-21T15:45:00Z","v":16706,"vw":60.170003},{"c":60.185,"h":60.19,"l":60.13,"n":57,"o":60.13,"t":"2026-10-21T15:50:00Z","v":7981,"vw":60.168688},{"c":60.2,"h":60.2,"l":60.17,"n":36,"o":60.17,"t":"2026-10-21T15:55:00Z","v":1378,"vw":60.185975},{"c":60.16,"h":60.24,"l":60.16,"n":79,"o":60.19,"t":"2026-10-21T16:00:00Z","v":7454,"vw":60.1992},{"c":60.14,"h":60.16,"l":60.14,"n":18,"o":60.16,"t":"2026-10-21T16:05:00Z","v":632,"vw":60.15},{"c":60.11,"h":60.12,"l":60.1,"n":43,"o":60.12,"t":"2026-10-21T16:10:00Z","v":2525,"vw":60.115556},{"c":60.24,"h":60.24,"l":60.18,"n":14,"o":60.18,"t":"2026-10-21T16:15:00Z","v":1013,"vw":60.217913},{"c":60.285,"h":60.29,"l":60.25,"n":39,"o":60.25,"t":"2026-10-21T16:20:00Z","v":4460,"vw":60.276671},{"c":60.26,"h":60.3,"l":60.26,"n":85,"o":60.28,"t":"2026-10-21T16:25:00Z","v":6283,"vw":60.283415},{"c":60.21,"h":60.27,"l":60.2,"n":35,"o":60.27,"t":"2026-10-21T16:30:00Z","v":2155,"vw":60.226736},{"c":60.09,"h":60.16,"l":60.07,"n":277,"o":60.14,"t":"2026-10-21T16:35:00Z","v":31030,"vw":60.09404},{"c":60.08,"h":60.1,"l":60.06,"n":76,"o":60.09,"t":"2026-10-21T16:40:00Z","v":8042,"vw":60.087255},{"c":60.19,"h":60.19,"l":60.06,"n":40,"o":60.06,"t":"2026-10-21T16:45:00Z","v":24014,"vw":60.120764},{"c":60.17,"h":60.19,"l":60.16,"n":26,"o":60.19,"t":"2026-10-21T16:50:00Z","v":1566,"vw":60.176537},{"c":60.18,"h":60.19,"l":60.18,"n":27,"o":60.19,"t":"2026-10-21T16:55:00Z","v":2086,"vw":60.186499},{"c":60.175,"h":60.19,"l":60.15,"n":54,"o":60.19,"t":"2026-10-21T17:00:00Z","v":8596,"vw":60.177114},{"c":60.17,"h":60.17,"l":60.16,"n":24,"o":60.16,"t":"2026-10-21T17:05:00Z","v":851,"vw":60.1625},{"c":60.15,"h":60.15,"l":60.15,"n":14,"o":60.15,"t":"2026-10-21T17:10:00Z","v":412,"vw":60.15},{"c":60.12,"h":60.13,"l":60.12,"n":29,"o":60.13,"t":"2026-10-21T17:15:00Z","v":72131,"vw":60.129916},{"c":60.15,"h":60.15,"l":60.12,"n":24,"o":60.13,"t":"2026-10-21T17:20:00Z","v":1317,"vw":60.1325},{"c":60.16,"h":60.16,"l":60.15,"n":42,"o":60.16,"t":"2026-10-21T17:25:00Z","v":5908,"vw":60.157081},{"c":60.16,"h":60.16,"l":60.16,"n":2,"o":60.16,"t":"2026-10-21T17:30:00Z","v":137,"vw":60.16},{"c":60.1251,"h":60.14,"l":60.11,"n":11,"o":60.14,"t":"2026-10-21T17:35:00Z","v":1827,"vw":60.127758},{"c":60.11,"h":60.11,"l":60.11,"n":20,"o":60.11,"t":"2026-10-21T17:40:00Z","v":1046,"vw":60.11},{"c":60.1,"h":60.1298,"l":60.1,"n":66,"o":60.11,"t":"2026-10-21T17:45:00Z","v":4169,"vw":60.114353},{"c":60.09,"h":60.1,"l":60.08,"n":44,"o":60.1,"t":"2026-10-21T17:50:00Z","v":4512,"vw":60.089687},{"c":60.1126,"h":60.1282,"l":60.1,"n":22,"o":60.1,"t":"2026-10-21T17:55:00Z","v":1919,"vw":60.111728},{"c":60.19,"h":60.19,"l":60.12,"n":14,"o":60.12,"t":"2026-10-21T18:00:00Z","v":2683,"vw":60.145627},{"c":60.24,"h":60.24,"l":60.2,"n":9,"o":60.2,"t":"2026-10-21T18:05:00Z","v":1222,"vw":60.236572},{"c":60.32,"h":60.32,"l":60.265,"n":19,"o":60.268,"t":"2026-10-21T18:10:00Z","v":2389,"vw":60.286922},{"c":60.31,"h":60.31,"l":60.295,"n":26,"o":60.3,"t":"2026-10-21T18:15:00Z","v":1528,"vw":60.302361},{"c":60.29,"h":60.3,"l":60.29,"n":41,"o":60.3,"t":"2026-10-21T18:20:00Z","v":1920,"vw":60.293922},{"c":60.28,"h":60.3,"l":60.28,"n":28,"o":60.28,"t":"2026-10-21T18:25:00Z","v":1161,"vw":60.286336},{"c":60.28,"h":60.28,"l":60.26,"n":13,"o":60.26,"t":"2026-10-21T18:30:00Z","v":2012,"vw":60.263291},{"c":60.27,"h":60.27,"l":60.27,"n":13,"o":60.27,"t":"2026-10-21T18:35:00Z","v":831,"vw":60.27},{"c":60.33,"h":60.33,"l":60.29,"n":21,"o":60.29,"t":"2026-10-21T18:40:00Z","v":3293,"vw":60.326233},{"c":60.32,"h":60.32,"l":60.2999,"n":14,"o":60.32,"t":"2026-10-21T18:45:00Z","v":1638,"vw":60.305267},{"c":60.32,"h":60.32,"l":60.29,"n":55,"o":60.31,"t":"2026-10-21T18:50:00Z","v":2355,"vw":60.295903},{"c":60.24,"h":60.28,"l":60.24,"n":32,"o":60.279,"t":"2026-10-21T18:55:00Z","v":1973,"vw":60.269496},{"c":60.1,"h":60.2,"l":60.07,"n":23,"o":60.2,"t":"2026-10-21T19:00:00Z","v":1917,"vw":60.127819},{"c":60.12,"h":60.13,"l":60.07,"n":21,"o":60.1,"t":"2026-10-21T19:05:00Z","v":3110,"vw":60.117789},{"c":60.14,"h":60.14,"l":60.05,"n":18,"o":60.12,"t":"2026-10-21T19:10:00Z","v":2603,"vw":60.110739},{"c":60.15,"h":60.2,"l":60.15,"n":33,"o":60.155,"t":"2026-10-21T19:15:00Z","v":1759,"vw":60.166162},{"c":60.17,"h":60.17,"l":60.13,"n":15,"o":60.1439,"t":"2026-10-21T19:20:00Z","v":1439,"vw":60.145627},{"c":60.17,"h":60.17,"l":60.14,"n":44,"o":60.145,"t":"2026-10-21T19:25:00Z","v":3571,"vw":60.1642},{"c":60.09,"h":60.16,"l":60.09,"n":31,"o":60.16,"t":"2026-10-21T19:30:00Z","v":2092,"vw":60.135026},{"c":60.14,"h":60.14,"l":60.09,"n":24,"o":60.115,"t":"2026-10-21T19:35:00Z","v":2339,"vw":60.111908},{"c":60.08,"h":60.1,"l":60.08,"n":39,"o":60.1,"t":"2026-10-21T19:40:00Z","v":6347,"vw":60.089477},{"c":60.09,"h":60.11,"l":60.06,"n":135,"o":60.08,"t":"2026-10-21T19:45:00Z","v":9363,"vw":60.072337},{"c":60.06,"h":60.11,"l":60.06,"n":68,"o":60.09,"t":"2026-10-21T19:50:00Z","v":3073,"vw":60.086866},{"c":59.96,"h":60.06,"l":59.95,"n":212,"o":60.06,"t":"2026-10-21T19:55:00Z","v":18730,"vw":60.013876},{"c":59.98,"h":59.98,"l":59.98,"n":5,"o":59.98,"t":"2026-10-21T20:00:00Z","v":868,"vw":59.98},{"c":59.93,"h":60.07,"l":59.92,"n":55,"o":59.99,"t":"2026-10-22T13:30:00Z","v":8571,"vw":60.007649},{"c":60.26,"h":60.26,"l":60.09,"n":62,"o":60.13,"t":"2026-10-22T13:35:00Z","v":8376,"vw":60.169069},{"c":60.31,"h":60.375,"l":60.295,"n":24,"o":60.32,"t":"2026-10-22T13:40:00Z","v":5313,"vw":60.328643},{"c":60.16,"h":60.36,"l":60.12,"n":42,"o":60.27,"t":"2026-10-22T13:45:00Z","v":3818,"vw":60.160822},{"c":60.185,"h":60.255,"l":60.16,"n":62,"o":60.255,"t":"2026-10-22T13:50:00Z","v":4070,"vw":60.191621},{"c":60.33,"h":60.34,"l":60.16,"n":82,"o":60.165,"t":"2026-10-22T13:55:00Z","v":11872,"vw":60.279968},{"c":60.285,"h":60.31,"l":60.22,"n":202,"o":60.31,"t":"2026-10-22T14:00:00Z","v":19194,"vw":60.267859},{"c":60.24,"h":60.345,"l":60.18,"n":48,"o":60.345,"t":"2026-10-22T14:05:00Z","v":11779,"vw":60.218729},{"c":60.24,"h":60.27,"l":60.23,"n":56,"o":60.23,"t":"2026-10-22T14:10:00Z","v":2730,"vw":60.248128},{"c":60.32,"h":60.33,"l":60.19,"n":48,"o":60.22,"t":"2026-10-22T14:15:00Z","v":4906,"vw":60.23013},{"c":60.33,"h":60.35,"l":60.265,"n":85,"o":60.33,"t":"2026-10-22T14:20:00Z","v":7257,"vw":60.295192},{"c":60.265,"h":60.335,"l":60.25,"n":31,"o":60.335,"t":"2026-10-22T14:25:00Z","v":2331,"vw":60.284953},{"c":60.2875,"h":60.3,"l":60.22,"n":154,"o":60.27,"t":"2026-10-22T14:30:00Z","v":16455,"vw":60.257424},{"c":60.38,"h":60.38,"l":60.27,"n":100,"o":60.285,"t":"2026-10-22T14:35:00Z","v":8746,"vw":60.30487},{"c":60.4,"h":60.43,"l":60.37,"n":148,"o":60.4,"t":"2026-10-22T14:40:00Z","v":10367,"vw":60.400686},{"c":60.54,"h":60.54,"l":60.39,"n":230,"o":60.4,"t":"2026-10-22T14:45:00Z","v":21746,"vw":60.426832},{"c":60.62,"h":60.62,"l":60.57,"n":86,"o":60.58,"t":"2026-10-22T14:50:00Z","v":9609,"vw":60.602068},{"c":60.63,"h":60.68,"l":60.615,"n":124,"o":60.62,"t":"2026-10-22T14:55:00Z","v":11493,"vw":60.650031},{"c":60.63,"h":60.66,"l":60.6,"n":159,"o":60.63,"t":"2026-10-22T15:00:00Z","v":11325,"vw":60.620872},{"c":60.65,"h":60.66,"l":60.615,"n":90,"o":60.63,"t":"2026-10-22T15:05:00Z","v":9972,"vw":60.642091},{"c":60.67,"h":60.69,"l":60.64,"n":106,"o":60.645,"t":"2026-10-22T15:10:00Z","v":8102,"vw":60.669174},{"c":60.71,"h":60.71,"l":60.64,"n":121,"o":60.66,"t":"2026-10-22T15:15:00Z","v":10332,"vw":60.6583},{"c":60.78,"h":60.805,"l":60.6923,"n":104,"o":60.694,"t":"2026-10-22T15:20:00Z","v":5737,"vw":60.737309},{"c":60.77,"h":60.84,"l":60.77,"n":129,"o":60.82,"t":"2026-10-22T15:25:00Z","v":9882,"vw":60.805119},{"c":60.74,"h":60.78,"l":60.7,"n":127,"o":60.78,"t":"2026-10-22T15:30:00Z","v":10223,"vw":60.736953},{"c":60.71,"h":60.76,"l":60.685,"n":119,"o":60.72,"t":"2026-10-22T15:35:00Z","v":9661,"vw":60.713414},{"c":60.66,"h":60.71,"l":60.65,"n":165,"o":60.7,"t":"2026-10-22T15:40:00Z","v":13087,"vw":60.684077},{"c":60.65,"h":60.685,"l":60.62,"n":41,"o":60.67,"t":"2026-10-22T15:45:00Z","v":2992,"vw":60.657372},{"c":60.645,"h":60.7,"l":60.63,"n":91,"o":60.655,"t":"2026-10-22T15:50:00Z","v":8546,"vw":60.673168},{"c":60.64,"h":60.674,"l":60.64,"n":70,"o":60.66,"t":"2026-10-22T15:55:00Z","v":3850,"vw":60.664773},{"c":60.63,"h":60.68,"l":60.63,"n":59,"o":60.64,"t":"2026-10-22T16:00:00Z","v":4336,"vw":60.660191},{"c":60.66,"h":60.66,"l":60.57,"n":156,"o":60.61,"t":"2026-10-22T16:05:00Z","v":11965,"vw":60.631798},{"c":60.57,"h":60.64,"l":60.56,"n":70,"o":60.64,"t":"2026-10-22T16:10:00Z","v":4958,"vw":60.594104},{"c":60.57,"h":60.62,"l":60.57,"n":95,"o":60.57,"t":"2026-10-22T16:15:00Z","v":7169,"vw":60.590034},{"c":60.57,"h":60.6,"l":60.56,"n":51,"o":60.565,"t":"2026-10-22T16:20:00Z","v":3814,"vw":60.573487},{"c":60.61,"h":60.61,"l":60.56,"n":76,"o":60.57,"t":"2026-10-22T16:25:00Z","v":6754,"vw":60.584094},{"c":60.53,"h":60.61,"l":60.53,"n":87,"o":60.6,"t":"2026-10-22T16:30:00Z","v":8559,"vw":60.585689},{"c":60.425,"h":60.54,"l":60.425,"n":59,"o":60.54,"t":"2026-10-22T16:35:00Z","v":3918,"vw":60.462022},{"c":60.435,"h":60.435,"l":60.4,"n":94,"o":60.41,"t":"2026-10-22T16:40:00Z","v":7127,"vw":60.423091},{"c":60.43,"h":60.43,"l":60.36,"n":62,"o":60.43,"t":"2026-10-22T16:45:00Z","v":4209,"vw":60.398558},{"c":60.56,"h":60.56,"l":60.41,"n":371,"o":60.41,"t":"2026-10-22T16:50:00Z","v":237708,"vw":60.470364},{"c":60.6,"h":60.6,"l":60.56,"n":248,"o":60.56,"t":"2026-10-22T16:55:00Z","v":43280,"vw":60.589309},{"c":60.48,"h":60.58,"l":60.48,"n":249,"o":60.58,"t":"2026-10-22T17:00:00Z","v":58803,"vw":60.502935},{"c":60.45,"h":60.475,"l":60.43,"n":99,"o":60.47,"t":"2026-10-22T17:05:00Z","v":8315,"vw":60.456496},{"c":60.46,"h":60.48,"l":60.45,"n":54,"o":60.46,"t":"2026-10-22T17:10:00Z","v":3441,"vw":60.461817},{"c":60.425,"h":60.46,"l":60.4,"n":268,"o":60.46,"t":"2026-10-22T17:15:00Z","v":42725,"vw":60.423658},{"c":60.47,"h":60.485,"l":60.42,"n":162,"o":60.42,"t":"2026-10-22T17:20:00Z","v":15033,"vw":60.451592},{"c":60.5,"h":60.5,"l":60.45,"n":60,"o":60.46,"t":"2026-10-22T17:25:00Z","v":4650,"vw":60.470248},{"c":60.53,"h":60.54,"l":60.48,"n":86,"o":60.505,"t":"2026-10-22T17:30:00Z","v":8482,"vw":60.513223},{"c":60.51,"h":60.58,"l":60.51,"n":61,"o":60.545,"t":"2026-10-22T17:35:00Z","v":6976,"vw":60.554696},{"c":60.51,"h":60.56,"l":60.51,"n":62,"o":60.515,"t":"2026-10-22T17:40:00Z","v":7003,"vw":60.536153},{"c":60.535,"h":60.535,"l":60.5,"n":43,"o":60.5,"t":"2026-10-22T17:45:00Z","v":2263,"vw":60.523393},{"c":60.575,"h":60.58,"l":60.52,"n":105,"o":60.53,"t":"2026-10-22T17:50:00Z","v":9743,"vw":60.554282},{"c":60.61,"h":60.62,"l":60.58,"n":65,"o":60.585,"t":"2026-10-22T17:55:00Z","v":4434,"vw":60.602574},{"c":60.555,"h":60.6352,"l":60.555,"n":126,"o":60.605,"t":"2026-10-22T18:00:00Z","v":10986,"vw":60.609078},{"c":60.59,"h":60.59,"l":60.56,"n":170,"o":60.58,"t":"2026-10-22T18:05:00Z","v":13619,"vw":60.574636},{"c":60.61,"h":60.62,"l":60.5523,"n":170,"o":60.59,"t":"2026-10-22T18:10:00Z","v":13698,"vw":60.585889},{"c":60.66,"h":60.66,"l":60.595,"n":222,"o":60.62,"t":"2026-10-22T18:15:00Z","v":22147,"vw":60.626231},{"c":60.63,"h":60.68,"l":60.615,"n":127,"o":60.65,"t":"2026-10-22T18:20:00Z","v":9988,"vw":60.645904},{"c":60.65,"h":60.66,"l":60.61,"n":128,"o":60.63,"t":"2026-10-22T18:25:00Z","v":7848,"vw":60.636607},{"c":60.61,"h":60.65,"l":60.58,"n":212,"o":60.65,"t":"2026-10-22T18:30:00Z","v":22085,"vw":60.623394},{"c":60.63,"h":60.63,"l":60.59,"n":195,"o":60.595,"t":"2026-10-22T18:35:00Z","v":9945,"vw":60.611105},{"c":60.67,"h":60.67,"l":60.61,"n":134,"o":60.63,"t":"2026-10-22T18:40:00Z","v":17106,"vw":60.634539},{"c":60.75,"h":60.75,"l":60.67,"n":236,"o":60.67,"t":"2026-10-22T18:45:00Z","v":12611,"vw":60.70376},{"c":60.74,"h":60.77,"l":60.72,"n":145,"o":60.76,"t":"2026-10-22T18:50:00Z","v":8995,"vw":60.749596},{"c":60.775,"h":60.785,"l":60.73,"n":99,"o":60.74,"t":"2026-10-22T18:55:00Z","v":8556,"vw":60.764419},{"c":60.79,"h":60.79,"l":60.74,"n":176,"o":60.765,"t":"2026-10-22T19:00:00Z","v":15807,"vw":60.763913},{"c":60.86,"h":60.87,"l":60.79,"n":92,"o":60.8,"t":"2026-10-22T19:05:00Z","v":4985,"vw":60.841073},{"c":60.775,"h":60.83,"l":60.77,"n":76,"o":60.83,"t":"2026-10-22T19:10:00Z","v":19970,"vw":60.813248},{"c":60.79,"h":60.81,"l":60.75,"n":155,"o":60.76,"t":"2026-10-22T19:15:00Z","v":14994,"vw":60.782259},{"c":60.78,"h":60.795,"l":60.75,"n":98,"o":60.79,"t":"2026-10-22T19:20:00Z","v":8219,"vw":60.768634},{"c":60.78,"h":60.79,"l":60.72,"n":209,"o":60.79,"t":"2026-10-22T19:25:00Z","v":21986,"vw":60.768983},{"c":60.78,"h":60.78,"l":60.73,"n":132,"o":60.7725,"t":"2026-10-22T19:30:00Z","v":13246,"vw":60.754806},{"c":60.735,"h":60.77,"l":60.705,"n":168,"o":60.76,"t":"2026-10-22T19:35:00Z","v":15887,"vw":60.739543},{"c":60.81,"h":60.81,"l":60.73,"n":147,"o":60.73,"t":"2026-10-22T19:40:00Z","v":11050,"vw":60.782055},{"c":60.8,"h":60.835,"l":60.8,"n":230,"o":60.82,"t":"2026-10-22T19:45:00Z","v":17771,"vw":60.821424},{"c":60.87,"h":60.9,"l":60.8,"n":191,"o":60.8,"t":"2026-10-22T19:50:00Z","v":11649,"vw":60.861489},{"c":60.91,"h":60.97,"l":60.86,"n":326,"o":60.86,"t":"2026-10-22T19:55:00Z","v":33560,"vw":60.929371},{"c":60.9,"h":60.9,"l":60.9,"n":7,"o":60.9,"t":"2026-10-22T20:00:00Z","v":922,"vw":60.9},{"c":61.11,"h":61.11,"l":61.11,"n":2,"o":61.11,"t":"2026-10-22T20:30:00Z","v":163,"vw":61.11}],"history":[{"c":53.35,"h":54.09,"l":53.33,"n":975,"o":53.92,"t":"2024-10-21T04:00:00Z","v":77674,"vw":53.708979},{"c":53.25,"h":53.4,"l":52.9627,"n":1000,"o":53.13,"t":"2024-10-22T04:00:00Z","v":82624,"vw":53.280691},{"c":52.84,"h":53.39,"l":52.6634,"n":1014,"o":53.27,"t":"2024-10-23T04:00:00Z","v":124517,"vw":53.104695},{"c":52.92,"h":53.85,"l":52.86,"n":1138,"o":53.24,"t":"2024-10-24T04:00:00Z","v":100308,"vw":53.359456},{"c":52.71,"h":53.4777,"l":52.64,"n":494,"o":53.08,"t":"2024-10-25T04:00:00Z","v":33040,"vw":53.011639},{"c":52.53,"h":53.02,"l":52.53,"n":524,"o":52.82,"t":"2024-10-28T04:00:00Z","v":73345,"vw":52.883516},{"c":52.56,"h":52.96,"l":52.5,"n":499,"o":52.52,"t":"2024-10-29T04:00:00Z","v":38085,"vw":52.634768},{"c":52.43,"h":52.86,"l":52.242,"n":482,"o":52.39,"t":"2024-10-30T04:00:00Z","v":28236,"vw":52.572879},{"c":51.99,"h":52.55,"l":51.99,"n":719,"o":52.55,"t":"2024-10-31T04:00:00Z","v":42073,"vw":52.337319},{"c":52.48,"h":52.654,"l":52.2,"n":515,"o":52.2,"t":"2024-11-01T04:00:00Z","v":35722,"vw":52.470253},{"c":52.35,"h":52.73,"l":52.2,"n":560,"o":52.45,"t":"2024-11-04T05:00:00Z","v":61694,"vw":52.442188},{"c":52.91,"h":52.925,"l":52.23,"n":543,"o":52.23,"t":"2024-11-05T05:00:00Z","v":41271,"vw":52.699092},{"c":54.32,"h":54.42,"l":53.82,"n":1146,"o":54.16,"t":"2024-11-06T05:00:00Z","v":86010,"vw":54.174224},{"c":54.7,"h":54.79,"l":54.31,"n":828,"o":54.44,"t":"2024-11-07T05:00:00Z","v":87462,"vw":54.615965},{"c":54.74,"h":55.09,"l":54.73,"n":697,"o":54.98,"t":"2024-11-08T05:00:00Z","v":55007,"vw":54.937037},{"c":55.71,"h":55.91,"l":55.25,"n":466,"o":55.25,"t":"2024-11-11T05:00:00Z","v":31607,"vw":55.745926},{"c":54.77,"h":55.62,"l":54.745,"n":659,"o":55.48,"t":"2024-11-12T05:00:00Z","v":55863,"vw":55.002875},{"c":54.22,"h":54.82,"l":54.055,"n":752,"o":54.82,"t":"2024-11-13T05:00:00Z","v":61355,"vw":54.413288},{"c":53.26,"h":54.09,"l":53.18,"n":683,"o":54.06,"t":"2024-11-14T05:00:00Z","v":63254,"vw":53.547233},{"c":52.39,"h":53.24,"l":52.3616,"n":737,"o":53.24,"t":"2024-11-15T05:00:00Z","v":56722,"vw":52.553934},{"c":52.51,"h":52.7072,"l":52.36,"n":542,"o":52.37,"t":"2024-11-18T05:00:00Z","v":66626,"vw":52.541281},{"c":52.07,"h":52.385,"l":52.0244,"n":524,"o":52.04,"t":"2024-11-19T05:00:00Z","v":44938,"vw":52.208487},{"c":53.01,"h":53.03,"l":52.265,"n":1009,"o":52.32,"t":"2024-11-20T05:00:00Z","v":112730,"vw":52.60322},{"c":53.42,"h":53.42,"l":52.76,"n":573,"o":52.94,"t":"2024-11-21T05:00:00Z","v":63033,"vw":53.115392},{"c":53.3,"h":53.53,"l":53.16,"n":474,"o":53.38,"t":"2024-11-22T05:00:00Z","v":39936,"vw":53.318316},{"c":54.43,"h":54.6,"l":53.68,"n":846,"o":53.68,"t":"2024-11-25T05:00:00Z","v":63842,"vw":54.303905},{"c":54.29,"h":54.42,"l":53.792,"n":648,"o":54.42,"t":"2024-11-26T05:00:00Z","v":72010,"vw":54.078714},{"c":54.4,"h":54.905,"l":54.34,"n":483,"o":54.36,"t":"2024-11-27T05:00:00Z","v":40639,"vw":54.462207},{"c":54.65,"h":54.815,"l":54.34,"n":515,"o":54.34,"t":"2024-11-29T05:00:00Z","v":42267,"vw":54.734212},{"c":54.47,"h":54.69,"l":54.09,"n":908,"o":54.69,"t":"2024-12-02T05:00:00Z","v":30825,"vw":54.455848},{"c":54.27,"h":54.67,"l":54.22,"n":603,"o":54.67,"t":"2024-12-03T05:00:00Z","v":20810,"vw":54.491196},{"c":54.28,"h":54.71,"l":54.0242,"n":7464,"o":54.5,"t":"2024-12-04T05:00:00Z","v":81704,"vw":54.319625},{"c":52.87,"h":54.23,"l":52.79,"n":1278,"o":54.23,"t":"2024-12-05T05:00:00Z","v":33459,"vw":53.318084},{"c":52.06,"h":53.2305,"l":51.87,"n":1637,"o":53.12,"t":"2024-12-06T05:00:00Z","v":131675,"vw":52.307606},{"c":52.64,"h":52.845,"l":52.1,"n":3943,"o":52.21,"t":"2024-12-09T05:00:00Z","v":262185,"vw":52.51645},{"c":52.26,"h":52.61,"l":51.97,"n":1604,"o":52.59,"t":"2024-12-10T05:00:00Z","v":117042,"vw":52.385673},{"c":50.845,"h":52.11,"l":50.845,"n":2454,"o":52.11,"t":"2024-12-11T05:00:00Z","v":229026,"vw":51.123003},{"c":49.92,"h":51.07,"l":49.855,"n":1985,"o":50.75,"t":"2024-12-12T05:00:00Z","v":212292,"vw":50.346154},{"c":50.11,"h":50.34,"l":49.69,"n":1851,"o":49.87,"t":"2024-12-13T05:00:00Z","v":87613,"vw":50.063289},{"c":48.92,"h":50.22,"l":48.86,"n":2362,"o":49.93,"t":"2024-12-16T05:00:00Z","v":140947,"vw":49.536386},{"c":47.81,"h":48.76,"l":47.64,"n":3097,"o":48.15,"t":"2024-12-17T05:00:00Z","v":144815,"vw":47.895063},{"c":47.96,"h":48.76,"l":47.93,"n":2269,"o":48.07,"t":"2024-12-18T05:00:00Z","v":206565,"vw":48.5116},{"c":47.41,"h":48.15,"l":47.21,"n":2319,"o":48.01,"t":"2024-12-19T05:00:00Z","v":195934,"vw":47.46665},{"c":48.08,"h":48.3956,"l":47.42,"n":1035,"o":47.42,"t":"2024-12-20T05:00:00Z","v":72753,"vw":48.065532},{"c":48.42,"h":48.5,"l":47.8201,"n":1806,"o":48.05,"t":"2024-12-23T05:00:00Z","v":215210,"vw":48.179126},{"c":48.49,"h":48.4917,"l":48.1133,"n":624,"o":48.37,"t":"2024-12-24T05:00:00Z","v":59660,"vw":48.257865},{"c":48.68,"h":48.76,"l":48.29,"n":1211,"o":48.41,"t":"2024-12-26T05:00:00Z","v":80696,"vw":48.597585},{"c":48.41,"h":48.74,"l":48.1712,"n":1217,"o":48.44,"t":"2024-12-27T05:00:00Z","v":103293,"vw":48.452919},{"c":48.01,"h":48.14,"l":47.65,"n":1543,"o":48.14,"t":"2024-12-30T05:00:00Z","v":102030,"vw":48.002135},{"c":47.99,"h":48.3503,"l":47.825,"n":1240,"o":48.12,"t":"2024-12-31T05:00:00Z","v":123985,"vw":48.000093},{"c":47.84,"h":48.54,"l":47.7982,"n":1374,"o":48.33,"t":"2025-01-02T05:00:00Z","v":142884,"vw":48.235701},{"c":48.69,"h":48.84,"l":47.98,"n":1188,"o":48.03,"t":"2025-01-03T05:00:00Z","v":79733,"vw":48.566921},{"c":48.94,"h":49.43,"l":48.72,"n":1413,"o":48.8,"t":"2025-01-06T05:00:00Z","v":62354,"vw":49.10204},{"c":49.25,"h":49.58,"l":48.96,"n":1370,"o":49.17,"t":"2025-01-07T05:00:00Z","v":64393,"vw":49.182251},{"c":49.71,"h":49.71,"l":48.8123,"n":7824,"o":49.11,"t":"2025-01-08T05:00:00Z","v":78256,"vw":49.407526},{"c":49.17,"h":50.04,"l":49,"n":1223,"o":49.35,"t":"2025-01-10T05:00:00Z","v":109822,"vw":49.507167},{"c":50.58,"h":50.59,"l":49.76,"n":1014,"o":49.76,"t":"2025-01-13T05:00:00Z","v":139007,"vw":50.378359},{"c":50.47,"h":50.57,"l":49.86,"n":1130,"o":50.46,"t":"2025-01-14T05:00:00Z","v":68271,"vw":50.271746},{"c":50.52,"h":50.6206,"l":50.17,"n":1736,"o":50.61,"t":"2025-01-15T05:00:00Z","v":181848,"vw":50.396957},{"c":49.74,"h":50.24,"l":49.41,"n":926,"o":49.93,"t":"2025-01-16T05:00:00Z","v":169337,"vw":49.699141},{"c":49.92,"h":50.2,"l":49.67,"n":905,"o":49.67,"t":"2025-01-17T05:00:00Z","v":76619,"vw":49.987142},{"c":51.03,"h":51.0593,"l":50.17,"n":1074,"o":50.17,"t":"2025-01-21T05:00:00Z","v":85167,"vw":50.815568},{"c":51.06,"h":51.16,"l":50.445,"n":1300,"o":50.91,"t":"2025-01-22T05:00:00Z","v":104422,"vw":50.949039},{"c":51.94,"h":51.94,"l":51,"n":1100,"o":51.57,"t":"2025-01-23T05:00:00Z","v":122933,"vw":51.647513},{"c":51.9,"h":52.11,"l":51.525,"n":1574,"o":51.78,"t":"2025-01-24T05:00:00Z","v":171417,"vw":51.932635},{"c":53.06,"h":53.1999,"l":52.04,"n":1166,"o":52.04,"t":"2025-01-27T05:00:00Z","v":106241,"vw":52.888207},{"c":53.06,"h":53.3,"l":52.87,"n":685,"o":53.04,"t":"2025-01-28T05:00:00Z","v":50840,"vw":53.02477},{"c":52.68,"h":53.2399,"l":52.39,"n":798,"o":53.03,"t":"2025-01-29T05:00:00Z","v":62540,"vw":52.839445},{"c":52.91,"h":52.985,"l":52.01,"n":978,"o":52.13,"t":"2025-01-30T05:00:00Z","v":116069,"vw":52.783567},{"c":52.8,"h":53.385,"l":52.7001,"n":740,"o":52.86,"t":"2025-01-31T05:00:00Z","v":75933,"vw":53.022772},{"c":53.21,"h":53.5,"l":52.27,"n":1047,"o":52.31,"t":"2025-02-03T05:00:00Z","v":98059,"vw":53.188076},{"c":53.03,"h":53.361,"l":52.58,"n":923,"o":52.69,"t":"2025-02-04T05:00:00Z","v":109451,"vw":52.991464},{"c":53.01,"h":53.05,"l":52.36,"n":696,"o":52.72,"t":"2025-02-05T05:00:00Z","v":57827,"vw":52.821608},{"c":51.68,"h":52.86,"l":51.4,"n":1465,"o":52.86,"t":"2025-02-06T05:00:00Z","v":210428,"vw":52.004364},{"c":51.67,"h":52.15,"l":51.65,"n":707,"o":51.9,"t":"2025-02-07T05:00:00Z","v":62324,"vw":51.866545},{"c":52.07,"h":52.14,"l":51.41,"n":665,"o":51.87,"t":"2025-02-10T05:00:00Z","v":66990,"vw":51.917295},{"c":51.84,"h":52.23,"l":51.5,"n":1051,"o":51.92,"t":"2025-02-11T05:00:00Z","v":97837,"vw":51.755399},{"c":51.55,"h":52.49,"l":51.525,"n":868,"o":51.96,"t":"2025-02-12T05:00:00Z","v":73611,"vw":51.936276},{"c":52.65,"h":52.68,"l":51.74,"n":517,"o":51.81,"t":"2025-02-13T05:00:00Z","v":89209,"vw":52.522266},{"c":52.17,"h":52.88,"l":52.1,"n":735,"o":52.65,"t":"2025-02-14T05:00:00Z","v":69656,"vw":52.527467},{"c":51.61,"h":52,"l":51.445,"n":1045,"o":51.81,"t":"2025-02-18T05:00:00Z","v":176584,"vw":51.680083},{"c":52.51,"h":52.61,"l":51.5,"n":620,"o":51.5,"t":"2025-02-19T05:00:00Z","v":61823,"vw":52.308564},{"c":52.16,"h":52.3736,"l":52.03,"n":714,"o":52.25,"t":"2025-02-20T05:00:00Z","v":66820,"vw":52.189332},{"c":50.34,"h":50.96,"l":50,"n":2028,"o":50.08,"t":"2025-02-21T05:00:00Z","v":193375,"vw":50.502416},{"c":50.42,"h":50.6143,"l":50,"n":1108,"o":50.39,"t":"2025-02-24T05:00:00Z","v":103022,"vw":50.449403},{"c":51.33,"h":51.41,"l":50.125,"n":1662,"o":50.25,"t":"2025-02-25T05:00:00Z","v":160610,"vw":50.85064},{"c":50.35,"h":51.1,"l":50.1494,"n":986,"o":51.1,"t":"2025-02-26T05:00:00Z","v":84185,"vw":50.514191},{"c":50.57,"h":51.2885,"l":50.57,"n":641,"o":50.59,"t":"2025-02-27T05:00:00Z","v":513426,"vw":50.828223},{"c":50.86,"h":50.87,"l":49.95,"n":482,"o":50.33,"t":"2025-02-28T05:00:00Z","v":34970,"vw":50.333911},{"c":50.4,"h":51.14,"l":50.3,"n":919,"o":50.93,"t":"2025-03-03T05:00:00Z","v":79582,"vw":50.564991},{"c":50.45,"h":51.02,"l":50.19,"n":922,"o":50.19,"t":"2025-03-04T05:00:00Z","v":91759,"vw":50.682082},{"c":50.89,"h":51.08,"l":50.37,"n":626,"o":50.37,"t":"2025-03-05T05:00:00Z","v":50623,"vw":50.747927},{"c":51.29,"h":51.42,"l":50.7445,"n":716,"o":50.84,"t":"2025-03-06T05:00:00Z","v":84882,"vw":50.973247},{"c":51.82,"h":52.22,"l":50.91,"n":844,"o":51.03,"t":"2025-03-07T05:00:00Z","v":69139,"vw":51.78136},{"c":51.24,"h":52.41,"l":51,"n":2013,"o":51.59,"t":"2025-03-10T04:00:00Z","v":180172,"vw":51.574305},{"c":51.16,"h":51.57,"l":50.99,"n":688,"o":51.57,"t":"2025-03-11T04:00:00Z","v":92067,"vw":51.207847},{"c":50.5,"h":51.2,"l":50.28,"n":672,"o":51.2,"t":"2025-03-12T04:00:00Z","v":68340,"vw":50.581937},{"c":50.34,"h":50.545,"l":50.06,"n":622,"o":50.43,"t":"2025-03-13T04:00:00Z","v":98278,"vw":50.228767},{"c":50.94,"h":51.175,"l":50.5041,"n":609,"o":50.56,"t":"2025-03-14T04:00:00Z","v":105425,"vw":50.827889},{"c":52.07,"h":52.17,"l":50.91,"n":395,"o":50.91,"t":"2025-03-17T04:00:00Z","v":21826,"vw":51.860821},{"c":52.28,"h":52.35,"l":51.89,"n":546,"o":51.97,"t":"2025-03-18T04:00:00Z","v":63308,"vw":52.079926},{"c":52.18,"h":52.34,"l":51.66,"n":569,"o":52.17,"t":"2025-03-19T04:00:00Z","v":27648,"vw":52.016022},{"c":52.29,"h":52.425,"l":52.0329,"n":567,"o":52.1,"t":"2025-03-20T04:00:00Z","v":45300,"vw":52.286167},{"c":52.04,"h":52.2584,"l":51.61,"n":606,"o":52.22,"t":"2025-03-21T04:00:00Z","v":65608,"vw":51.896812},{"c":52.61,"h":52.65,"l":52.2,"n":495,"o":52.23,"t":"2025-03-24T04:00:00Z","v":50759,"vw":52.526008},{"c":52.33,"h":52.86,"l":51.98,"n":772,"o":52.78,"t":"2025-03-25T04:00:00Z","v":71228,"vw":52.332961},{"c":52.55,"h":52.9363,"l":52.32,"n":672,"o":52.41,"t":"2025-03-26T04:00:00Z","v":100053,"vw":52.542108},{"c":52.62,"h":52.8263,"l":52.33,"n":1564,"o":52.39,"t":"2025-03-27T04:00:00Z","v":131043,"vw":52.475841},{"c":52.34,"h":52.895,"l":52.32,"n":685,"o":52.67,"t":"2025-03-28T04:00:00Z","v":58416,"vw":52.49178},{"c":52.8,"h":53.12,"l":52.17,"n":920,"o":52.17,"t":"2025-03-31T04:00:00Z","v":554754,"vw":52.792817},{"c":52.71,"h":53.05,"l":52.52,"n":671,"o":52.84,"t":"2025-04-01T04:00:00Z","v":108095,"vw":52.752244},{"c":52.83,"h":52.89,"l":52.37,"n":610,"o":52.43,"t":"2025-04-02T04:00:00Z","v":69175,"vw":52.691719},{"c":53.66,"h":54.115,"l":52.25,"n":1903,"o":52.25,"t":"2025-04-03T04:00:00Z","v":162851,"vw":53.586456},{"c":51.475,"h":53.66,"l":51.44,"n":2669,"o":53.1,"t":"2025-04-04T04:00:00Z","v":247148,"vw":52.488749},{"c":51.1,"h":51.68,"l":49.65,"n":1557,"o":50.35,"t":"2025-04-07T04:00:00Z","v":143327,"vw":50.765489},{"c":52.11,"h":54.68,"l":51.62,"n":2367,"o":54.39,"t":"2025-04-08T04:00:00Z","v":234117,"vw":52.936983},{"c":54.08,"h":54.8,"l":51.66,"n":2753,"o":52.04,"t":"2025-04-09T04:00:00Z","v":334676,"vw":52.95403},{"c":54.12,"h":54.7964,"l":53.06,"n":1401,"o":53.64,"t":"2025-04-10T04:00:00Z","v":119604,"vw":54.071974},{"c":54.6,"h":54.9299,"l":53.56,"n":943,"o":54.04,"t":"2025-04-11T04:00:00Z","v":89407,"vw":54.323541},{"c":54.55,"h":54.87,"l":53.8784,"n":770,"o":54.87,"t":"2025-04-14T04:00:00Z","v":67803,"vw":54.372217},{"c":54.14,"h":54.53,"l":54.03,"n":1261,"o":54.53,"t":"2025-04-15T04:00:00Z","v":94438,"vw":54.163972},{"c":53.79,"h":54.58,"l":53.57,"n":770,"o":53.99,"t":"2025-04-16T04:00:00Z","v":76651,"vw":54.1117},{"c":50.18,"h":50.72,"l":49.765,"n":3302,"o":50.19,"t":"2025-04-17T04:00:00Z","v":372231,"vw":50.191796},{"c":47.86,"h":49.84,"l":47.66,"n":2571,"o":49.84,"t":"2025-04-21T04:00:00Z","v":223797,"vw":48.251119},{"c":49.12,"h":49.13,"l":48.04,"n":1438,"o":48.27,"t":"2025-04-22T04:00:00Z","v":138579,"vw":48.766506},{"c":49.86,"h":50.4961,"l":49.3701,"n":1174,"o":49.52,"t":"2025-04-23T04:00:00Z","v":126784,"vw":50.036623},{"c":50.05,"h":50.0885,"l":49.475,"n":839,"o":49.91,"t":"2025-04-24T04:00:00Z","v":94529,"vw":49.914142},{"c":49.58,"h":50.06,"l":49,"n":1316,"o":50.06,"t":"2025-04-25T04:00:00Z","v":87032,"vw":49.511139},{"c":49.67,"h":50.15,"l":49.313,"n":666,"o":49.75,"t":"2025-04-28T04:00:00Z","v":65366,"vw":49.74248},{"c":49.9,"h":50.16,"l":49.51,"n":675,"o":49.82,"t":"2025-04-29T04:00:00Z","v":64568,"vw":49.797289},{"c":50.28,"h":50.35,"l":49.35,"n":1119,"o":49.94,"t":"2025-04-30T04:00:00Z","v":116131,"vw":49.695934},{"c":49.69,"h":50.45,"l":49.69,"n":1051,"o":50.45,"t":"2025-05-01T04:00:00Z","v":98988,"vw":50.056485},{"c":50.09,"h":50.28,"l":49.63,"n":830,"o":50.24,"t":"2025-05-02T04:00:00Z","v":110791,"vw":50.038734},{"c":50.26,"h":50.56,"l":50.01,"n":1257,"o":50.03,"t":"2025-05-05T04:00:00Z","v":202430,"vw":50.297869},{"c":49.91,"h":50.27,"l":49.7301,"n":1597,"o":49.93,"t":"2025-05-06T04:00:00Z","v":204772,"vw":50.00212},{"c":50.36,"h":50.37,"l":49.8457,"n":1067,"o":50.11,"t":"2025-05-07T04:00:00Z","v":132503,"vw":50.198477},{"c":50.04,"h":50.62,"l":50.04,"n":629,"o":50.3,"t":"2025-05-08T04:00:00Z","v":57609,"vw":50.327445},{"c":49.67,"h":50.1799,"l":49.5948,"n":570,"o":50.11,"t":"2025-05-09T04:00:00Z","v":84428,"vw":49.801046},{"c":49.96,"h":50.72,"l":49.275,"n":1545,"o":50.08,"t":"2025-05-12T04:00:00Z","v":163009,"vw":49.820473},{"c":47.07,"h":48.33,"l":47.02,"n":4612,"o":48.32,"t":"2025-05-13T04:00:00Z","v":639784,"vw":47.530871},{"c":46.87,"h":47.8102,"l":46.79,"n":3309,"o":47.59,"t":"2025-05-14T04:00:00Z","v":564731,"vw":47.226054},{"c":46.73,"h":46.73,"l":44.62,"n":7024,"o":45.78,"t":"2025-05-15T04:00:00Z","v":998263,"vw":45.635472},{"c":48.04,"h":48.08,"l":46.5886,"n":2193,"o":46.78,"t":"2025-05-16T04:00:00Z","v":459609,"vw":47.345966},{"c":48.61,"h":48.68,"l":47.8743,"n":3295,"o":48.08,"t":"2025-05-19T04:00:00Z","v":571868,"vw":48.437937},{"c":49.08,"h":49.23,"l":48.56,"n":1511,"o":48.82,"t":"2025-05-20T04:00:00Z","v":115705,"vw":48.932943},{"c":47.5,"h":48.42,"l":47.495,"n":2183,"o":48.2,"t":"2025-05-21T04:00:00Z","v":259489,"vw":47.992875},{"c":46.42,"h":47.12,"l":46.38,"n":2131,"o":46.84,"t":"2025-05-22T04:00:00Z","v":313592,"vw":46.728405},{"c":46.2,"h":46.29,"l":45.8598,"n":2643,"o":46.29,"t":"2025-05-23T04:00:00Z","v":319864,"vw":46.114411},{"c":46.64,"h":46.66,"l":46.1,"n":1636,"o":46.66,"t":"2025-05-27T04:00:00Z","v":185658,"vw":46.506511},{"c":46.41,"h":46.88,"l":46.35,"n":1202,"o":46.53,"t":"2025-05-28T04:00:00Z","v":188589,"vw":46.677323},{"c":47.04,"h":47.34,"l":46.71,"n":2415,"o":46.83,"t":"2025-05-29T04:00:00Z","v":307973,"vw":47.017967},{"c":47.44,"h":47.78,"l":46.775,"n":1435,"o":46.91,"t":"2025-05-30T04:00:00Z","v":144198,"vw":47.462806},{"c":47.28,"h":47.64,"l":46.95,"n":1763,"o":47.49,"t":"2025-06-02T04:00:00Z","v":207353,"vw":47.196271},{"c":47.44,"h":47.545,"l":47.0389,"n":957,"o":47.25,"t":"2025-06-03T04:00:00Z","v":98476,"vw":47.388378},{"c":47.39,"h":48.04,"l":47.39,"n":930,"o":47.61,"t":"2025-06-04T04:00:00Z","v":123392,"vw":47.665039},{"c":47.42,"h":47.8,"l":47.28,"n":924,"o":47.5,"t":"2025-06-05T04:00:00Z","v":198264,"vw":47.570458},{"c":47.98,"h":47.98,"l":47.63,"n":1187,"o":47.64,"t":"2025-06-06T04:00:00Z","v":136576,"vw":47.846951},{"c":47.77,"h":48.09,"l":47.29,"n":986,"o":48.09,"t":"2025-06-09T04:00:00Z","v":171225,"vw":47.681432},{"c":47.61,"h":47.875,"l":47.4799,"n":1694,"o":47.8,"t":"2025-06-10T04:00:00Z","v":401249,"vw":47.635014},{"c":47.75,"h":48.09,"l":47.53,"n":1163,"o":47.53,"t":"2025-06-11T04:00:00Z","v":397389,"vw":47.845105},{"c":48.1,"h":48.1,"l":47.4,"n":915,"o":47.71,"t":"2025-06-12T04:00:00Z","v":150733,"vw":47.880641},{"c":47.91,"h":48.32,"l":47.67,"n":833,"o":47.67,"t":"2025-06-13T04:00:00Z","v":94468,"vw":47.954141},{"c":47.65,"h":48.015,"l":46.97,"n":2087,"o":47.97,"t":"2025-06-16T04:00:00Z","v":526043,"vw":47.508164},{"c":47.58,"h":47.81,"l":47.37,"n":1168,"o":47.44,"t":"2025-06-17T04:00:00Z","v":159027,"vw":47.558434},{"c":47.74,"h":48.0132,"l":47.45,"n":1049,"o":47.56,"t":"2025-06-18T04:00:00Z","v":124443,"vw":47.821002},{"c":47.48,"h":48.045,"l":47.32,"n":1206,"o":47.96,"t":"2025-06-20T04:00:00Z","v":127192,"vw":47.559431},{"c":47.11,"h":47.25,"l":46.67,"n":1112,"o":47.19,"t":"2025-06-23T04:00:00Z","v":99693,"vw":46.9932},{"c":47.73,"h":47.77,"l":47.05,"n":1065,"o":47.27,"t":"2025-06-24T04:00:00Z","v":130443,"vw":47.514782},{"c":47.24,"h":47.59,"l":47.11,"n":1505,"o":47.59,"t":"2025-06-25T04:00:00Z","v":189222,"vw":47.335731},{"c":47.67,"h":48.1,"l":47.42,"n":1007,"o":47.46,"t":"2025-06-26T04:00:00Z","v":118597,"vw":47.720461},{"c":48.24,"h":48.4892,"l":47.67,"n":1158,"o":47.82,"t":"2025-06-27T04:00:00Z","v":125005,"vw":48.174997},{"c":48.65,"h":48.67,"l":48.13,"n":938,"o":48.23,"t":"2025-06-30T04:00:00Z","v":82303,"vw":48.463824},{"c":49.43,"h":49.68,"l":48.49,"n":1371,"o":48.49,"t":"2025-07-01T04:00:00Z","v":200194,"vw":49.192261},{"c":46.33,"h":47.87,"l":46.275,"n":4350,"o":47.815,"t":"2025-07-02T04:00:00Z","v":496168,"vw":46.8688},{"c":46.46,"h":46.7,"l":46.4,"n":992,"o":46.62,"t":"2025-07-03T04:00:00Z","v":243835,"vw":46.551249},{"c":45.96,"h":46.372,"l":45.6,"n":2291,"o":46.32,"t":"2025-07-07T04:00:00Z","v":376933,"vw":45.92884},{"c":46.16,"h":46.34,"l":45.955,"n":1166,"o":45.97,"t":"2025-07-08T04:00:00Z","v":121009,"vw":46.144706},{"c":46,"h":46.15,"l":45.52,"n":1252,"o":46.14,"t":"2025-07-09T04:00:00Z","v":185160,"vw":45.807957},{"c":45.6,"h":46.08,"l":45.45,"n":1782,"o":45.92,"t":"2025-07-10T04:00:00Z","v":205657,"vw":45.802679},{"c":45.22,"h":45.42,"l":44.94,"n":1387,"o":45.42,"t":"2025-07-11T04:00:00Z","v":203517,"vw":45.128899},{"c":45.24,"h":45.33,"l":44.95,"n":988,"o":45.14,"t":"2025-07-14T04:00:00Z","v":94741,"vw":45.156365},{"c":44.26,"h":45.343,"l":44.25,"n":1385,"o":45.25,"t":"2025-07-15T04:00:00Z","v":137872,"vw":44.592724},{"c":44.51,"h":44.61,"l":44.09,"n":1295,"o":44.38,"t":"2025-07-16T04:00:00Z","v":115406,"vw":44.404451},{"c":43.63,"h":44.25,"l":43.2,"n":4120,"o":44.25,"t":"2025-07-17T04:00:00Z","v":707508,"vw":43.629867},{"c":42.59,"h":43.53,"l":42.45,"n":5658,"o":43.53,"t":"2025-07-18T04:00:00Z","v":873202,"vw":42.706148},{"c":42.5,"h":42.93,"l":42.4911,"n":4759,"o":42.81,"t":"2025-07-21T04:00:00Z","v":1114702,"vw":42.656503},{"c":42.82,"h":43.34,"l":42.648,"n":3364,"o":42.74,"t":"2025-07-22T04:00:00Z","v":655621,"vw":42.932684},{"c":43.75,"h":43.76,"l":42.98,"n":2922,"o":43.06,"t":"2025-07-23T04:00:00Z","v":362070,"vw":43.329187},{"c":42.22,"h":43.6399,"l":42.19,"n":2903,"o":43.19,"t":"2025-07-24T04:00:00Z","v":388536,"vw":42.679932},{"c":42.79,"h":43.08,"l":42.464,"n":3401,"o":42.5,"t":"2025-07-25T04:00:00Z","v":520045,"vw":42.811299},{"c":42.61,"h":42.961,"l":42.43,"n":2150,"o":42.89,"t":"2025-07-28T04:00:00Z","v":282306,"vw":42.662299},{"c":41.93,"h":42.66,"l":41.66,"n":3509,"o":42.04,"t":"2025-07-29T04:00:00Z","v":491386,"vw":42.200716},{"c":42.83,"h":42.94,"l":42,"n":2874,"o":42.27,"t":"2025-07-30T04:00:00Z","v":528667,"vw":42.529687},{"c":41.65,"h":42.79,"l":41.48,"n":5756,"o":42.79,"t":"2025-07-31T04:00:00Z","v":725837,"vw":42.125074},{"c":40.81,"h":41.7,"l":40.57,"n":12447,"o":41.53,"t":"2025-08-01T04:00:00Z","v":1985843,"vw":40.913761},{"c":41.19,"h":41.4,"l":40.767,"n":8431,"o":40.92,"t":"2025-08-04T04:00:00Z","v":1984163,"vw":41.164354},{"c":41.67,"h":41.97,"l":41.045,"n":8044,"o":41.08,"t":"2025-08-05T04:00:00Z","v":2245023,"vw":41.680536},{"c":41.33,"h":41.65,"l":41.2,"n":3789,"o":41.65,"t":"2025-08-06T04:00:00Z","v":865000,"vw":41.443234},{"c":41.55,"h":41.77,"l":41.19,"n":3827,"o":41.59,"t":"2025-08-07T04:00:00Z","v":644118,"vw":41.367338},{"c":42.62,"h":42.62,"l":41.73,"n":3071,"o":41.73,"t":"2025-08-08T04:00:00Z","v":384708,"vw":42.310928},{"c":42.56,"h":43.16,"l":42.5,"n":2675,"o":42.74,"t":"2025-08-11T04:00:00Z","v":455923,"vw":42.807574},{"c":43.23,"h":43.26,"l":42.45,"n":3599,"o":42.61,"t":"2025-08-12T04:00:00Z","v":447655,"vw":43.027838},{"c":44.1,"h":44.1262,"l":43.435,"n":3599,"o":43.53,"t":"2025-08-13T04:00:00Z","v":376360,"vw":43.920854},{"c":44.11,"h":44.16,"l":43.71,"n":3252,"o":44.02,"t":"2025-08-14T04:00:00Z","v":515599,"vw":43.999245},{"c":45.86,"h":46.18,"l":45.28,"n":7994,"o":45.6,"t":"2025-08-15T04:00:00Z","v":1446384,"vw":45.846937},{"c":46.13,"h":46.69,"l":46.12,"n":8327,"o":46.39,"t":"2025-08-18T04:00:00Z","v":1428358,"vw":46.336092},{"c":46.36,"h":46.64,"l":45.99,"n":4585,"o":46.23,"t":"2025-08-19T04:00:00Z","v":1579581,"vw":46.210013},{"c":46.28,"h":46.51,"l":45.99,"n":7394,"o":46.36,"t":"2025-08-20T04:00:00Z","v":532583,"vw":46.243199},{"c":46.43,"h":46.84,"l":46.13,"n":2549,"o":46.31,"t":"2025-08-21T04:00:00Z","v":400496,"vw":46.587013},{"c":47.03,"h":47.2786,"l":46.68,"n":2260,"o":46.68,"t":"2025-08-22T04:00:00Z","v":335613,"vw":47.095101},{"c":46.64,"h":47.08,"l":46.5,"n":1878,"o":47.05,"t":"2025-08-25T04:00:00Z","v":339670,"vw":46.750167},{"c":46.56,"h":46.87,"l":46.18,"n":3960,"o":46.63,"t":"2025-08-26T04:00:00Z","v":611352,"vw":46.543907},{"c":46.84,"h":46.92,"l":46.43,"n":2408,"o":46.56,"t":"2025-08-27T04:00:00Z","v":259571,"vw":46.826621},{"c":46.63,"h":46.8,"l":46.33,"n":2218,"o":46.8,"t":"2025-08-28T04:00:00Z","v":262813,"vw":46.5244},{"c":47.23,"h":47.24,"l":46.62,"n":1314,"o":46.62,"t":"2025-08-29T04:00:00Z","v":150650,"vw":46.969433},{"c":47.35,"h":47.7,"l":46.95,"n":9024,"o":46.95,"t":"2025-09-02T04:00:00Z","v":869888,"vw":47.410012},{"c":47.32,"h":47.48,"l":47,"n":1602,"o":47.28,"t":"2025-09-03T04:00:00Z","v":240846,"vw":47.181921},{"c":47.36,"h":47.3992,"l":46.78,"n":2029,"o":47.05,"t":"2025-09-04T04:00:00Z","v":211083,"vw":47.215887},{"c":47.75,"h":47.9,"l":47.22,"n":4255,"o":47.38,"t":"2025-09-05T04:00:00Z","v":839601,"vw":47.678263},{"c":47.64,"h":48.03,"l":47.35,"n":1884,"o":48,"t":"2025-09-08T04:00:00Z","v":428577,"vw":47.621588},{"c":48.52,"h":49.06,"l":47.78,"n":3962,"o":48.29,"t":"2025-09-09T04:00:00Z","v":737886,"vw":48.491869},{"c":48.11,"h":48.54,"l":47.71,"n":5796,"o":48.5,"t":"2025-09-10T04:00:00Z","v":1016830,"vw":48.032374},{"c":49.11,"h":49.36,"l":48.39,"n":4224,"o":48.59,"t":"2025-09-11T04:00:00Z","v":698519,"vw":49.015241},{"c":48.91,"h":49.54,"l":48.88,"n":3112,"o":49.2,"t":"2025-09-12T04:00:00Z","v":482413,"vw":49.08521},{"c":48.35,"h":48.91,"l":48.24,"n":3374,"o":48.855,"t":"2025-09-15T04:00:00Z","v":778538,"vw":48.521988},{"c":47.76,"h":48.2915,"l":47.52,"n":2276,"o":48.24,"t":"2025-09-16T04:00:00Z","v":293185,"vw":47.796615},{"c":47.94,"h":48.43,"l":47.75,"n":2051,"o":47.77,"t":"2025-09-17T04:00:00Z","v":298039,"vw":48.019254},{"c":48.14,"h":48.46,"l":47.805,"n":2526,"o":48.02,"t":"2025-09-18T04:00:00Z","v":435448,"vw":48.265317},{"c":47.96,"h":48.35,"l":47.93,"n":2070,"o":48.24,"t":"2025-09-19T04:00:00Z","v":238387,"vw":48.123189},{"c":48.52,"h":48.63,"l":47.71,"n":1504,"o":47.81,"t":"2025-09-22T04:00:00Z","v":144743,"vw":48.29218},{"c":48.84,"h":49.2399,"l":48.44,"n":1311,"o":48.44,"t":"2025-09-23T04:00:00Z","v":166463,"vw":48.971904},{"c":49.19,"h":49.39,"l":48.915,"n":2305,"o":49.02,"t":"2025-09-24T04:00:00Z","v":162913,"vw":49.133547},{"c":48.57,"h":49.16,"l":48.2701,"n":2743,"o":49.08,"t":"2025-09-25T04:00:00Z","v":428277,"vw":48.769057},{"c":49.1,"h":49.14,"l":48.65,"n":1122,"o":48.75,"t":"2025-09-26T04:00:00Z","v":106304,"vw":48.960278},{"c":49.15,"h":49.22,"l":48.78,"n":1120,"o":49.04,"t":"2025-09-29T04:00:00Z","v":136945,"vw":49.021639},{"c":49.39,"h":49.58,"l":49.02,"n":1881,"o":49.02,"t":"2025-09-30T04:00:00Z","v":303482,"vw":49.24657},{"c":49.34,"h":49.52,"l":48.9,"n":1590,"o":49.2,"t":"2025-10-01T04:00:00Z","v":258750,"vw":49.280562},{"c":49.92,"h":49.92,"l":48.965,"n":2512,"o":49.17,"t":"2025-10-02T04:00:00Z","v":350241,"vw":49.671523},{"c":50.65,"h":51.23,"l":50.07,"n":1960,"o":50.07,"t":"2025-10-03T04:00:00Z","v":250261,"vw":50.821712},{"c":50.46,"h":50.88,"l":50.46,"n":1305,"o":50.76,"t":"2025-10-06T04:00:00Z","v":279086,"vw":50.582381},{"c":51.07,"h":51.1,"l":50.745,"n":1316,"o":50.76,"t":"2025-10-07T04:00:00Z","v":146426,"vw":50.95576},{"c":51.23,"h":51.44,"l":50.96,"n":1112,"o":51.23,"t":"2025-10-08T04:00:00Z","v":105658,"vw":51.266098},{"c":50.77,"h":51.56,"l":50.71,"n":1019,"o":51.41,"t":"2025-10-09T04:00:00Z","v":121566,"vw":50.936951},{"c":49.63,"h":50.96,"l":49.59,"n":2995,"o":50.93,"t":"2025-10-10T04:00:00Z","v":182477,"vw":50.155301},{"c":49.72,"h":50.0256,"l":49.56,"n":1417,"o":49.74,"t":"2025-10-13T04:00:00Z","v":111158,"vw":49.823805},{"c":50.19,"h":50.35,"l":49.24,"n":854,"o":49.37,"t":"2025-10-14T04:00:00Z","v":72322,"vw":50.03592},{"c":50.39,"h":50.66,"l":49.95,"n":2221,"o":50.31,"t":"2025-10-15T04:00:00Z","v":547725,"vw":50.364245},{"c":50.21,"h":50.67,"l":50.06,"n":2186,"o":50.51,"t":"2025-10-16T04:00:00Z","v":211064,"vw":50.410014},{"c":50.41,"h":50.55,"l":50.01,"n":1925,"o":50.06,"t":"2025-10-17T04:00:00Z","v":139001,"vw":50.192786},{"c":51.23,"h":51.34,"l":50.59,"n":1936,"o":50.59,"t":"2025-10-20T04:00:00Z","v":115545,"vw":51.06102},{"c":51.34,"h":51.6,"l":50.89,"n":2266,"o":51.25,"t":"2025-10-21T04:00:00Z","v":207807,"vw":51.367764},{"c":51.06,"h":51.3,"l":50.74,"n":2049,"o":51.27,"t":"2025-10-22T04:00:00Z","v":142520,"vw":50.993387},{"c":50.85,"h":51.01,"l":50.32,"n":1626,"o":50.49,"t":"2025-10-23T04:00:00Z","v":114912,"vw":50.678117},{"c":51.11,"h":51.45,"l":51.08,"n":1685,"o":51.24,"t":"2025-10-24T04:00:00Z","v":109401,"vw":51.288869},{"c":51.44,"h":51.51,"l":51.035,"n":2520,"o":51.16,"t":"2025-10-27T04:00:00Z","v":339644,"vw":51.224765},{"c":51.18,"h":51.99,"l":50.7051,"n":4461,"o":51.81,"t":"2025-10-28T04:00:00Z","v":434503,"vw":51.430025},{"c":50.53,"h":51.315,"l":50.42,"n":3774,"o":51.16,"t":"2025-10-29T04:00:00Z","v":327836,"vw":50.921017},{"c":48.67,"h":50.04,"l":48.57,"n":6108,"o":49.35,"t":"2025-10-30T04:00:00Z","v":460785,"vw":49.166218},{"c":48.44,"h":48.83,"l":47.97,"n":9260,"o":48.58,"t":"2025-10-31T04:00:00Z","v":435521,"vw":48.414199},{"c":48.65,"h":48.66,"l":47.51,"n":3997,"o":48.41,"t":"2025-11-03T05:00:00Z","v":295472,"vw":48.110423},{"c":48.77,"h":49.16,"l":48.27,"n":3491,"o":48.27,"t":"2025-11-04T05:00:00Z","v":233684,"vw":48.815},{"c":48.56,"h":48.785,"l":48.18,"n":3100,"o":48.34,"t":"2025-11-05T05:00:00Z","v":190413,"vw":48.493093},{"c":47.89,"h":48.79,"l":47.88,"n":2083,"o":48.54,"t":"2025-11-06T05:00:00Z","v":129153,"vw":48.175976},{"c":48.22,"h":48.25,"l":47.55,"n":3126,"o":47.75,"t":"2025-11-07T05:00:00Z","v":187017,"vw":47.826042},{"c":47.5,"h":47.7499,"l":47.13,"n":3612,"o":47.52,"t":"2025-11-10T05:00:00Z","v":291937,"vw":47.432295},{"c":48.37,"h":48.46,"l":47.625,"n":2201,"o":47.69,"t":"2025-11-11T05:00:00Z","v":176346,"vw":48.144036},{"c":48.89,"h":49.46,"l":48.32,"n":1817,"o":48.32,"t":"2025-11-12T05:00:00Z","v":119490,"vw":49.075211},{"c":48.26,"h":48.87,"l":48.23,"n":1932,"o":48.59,"t":"2025-11-13T05:00:00Z","v":122576,"vw":48.466994},{"c":47.73,"h":48.04,"l":47.57,"n":2524,"o":47.93,"t":"2025-11-14T05:00:00Z","v":227324,"vw":47.835155},{"c":47.6,"h":48.285,"l":47.46,"n":2962,"o":47.75,"t":"2025-11-17T05:00:00Z","v":201219,"vw":47.84681},{"c":47.32,"h":47.41,"l":46.95,"n":2302,"o":47.32,"t":"2025-11-18T05:00:00Z","v":172696,"vw":47.225834},{"c":46.94,"h":47.38,"l":46.75,"n":1902,"o":47.38,"t":"2025-11-19T05:00:00Z","v":129282,"vw":46.957383},{"c":46.71,"h":47.54,"l":46.695,"n":3153,"o":47.38,"t":"2025-11-20T05:00:00Z","v":233276,"vw":46.998074},{"c":47.84,"h":48.21,"l":46.65,"n":3263,"o":46.7,"t":"2025-11-21T05:00:00Z","v":308844,"vw":47.786241},{"c":48.21,"h":48.65,"l":47.955,"n":3866,"o":48.49,"t":"2025-11-24T05:00:00Z","v":423449,"vw":48.302104},{"c":49.21,"h":49.3616,"l":48.46,"n":2674,"o":48.46,"t":"2025-11-25T05:00:00Z","v":248500,"vw":49.202479},{"c":49.46,"h":49.805,"l":49.0962,"n":1661,"o":49.28,"t":"2025-11-26T05:00:00Z","v":144088,"vw":49.534965},{"c":49.47,"h":49.66,"l":49.37,"n":942,"o":49.66,"t":"2025-11-28T05:00:00Z","v":53111,"vw":49.505778},{"c":48.68,"h":49.43,"l":48.63,"n":1443,"o":49.2,"t":"2025-12-01T05:00:00Z","v":252284,"vw":49.077604},{"c":48.46,"h":48.84,"l":48.31,"n":2229,"o":48.82,"t":"2025-12-02T05:00:00Z","v":287982,"vw":48.529224},{"c":48.66,"h":48.8676,"l":48.47,"n":1783,"o":48.5,"t":"2025-12-03T05:00:00Z","v":114589,"vw":48.692593},{"c":48.59,"h":48.73,"l":48.35,"n":1805,"o":48.67,"t":"2025-12-04T05:00:00Z","v":193144,"vw":48.532753},{"c":48.12,"h":48.75,"l":48.02,"n":1937,"o":48.75,"t":"2025-12-05T05:00:00Z","v":136229,"vw":48.226413},{"c":47.83,"h":48.2,"l":47.63,"n":1509,"o":48.2,"t":"2025-12-08T05:00:00Z","v":183972,"vw":47.899424},{"c":47.79,"h":48.395,"l":47.75,"n":1725,"o":48.02,"t":"2025-12-09T05:00:00Z","v":283851,"vw":48.016518},{"c":48.01,"h":48.06,"l":47.55,"n":955,"o":47.76,"t":"2025-12-10T05:00:00Z","v":94172,"vw":47.853294},{"c":49.08,"h":49.19,"l":48.03,"n":1571,"o":48.03,"t":"2025-12-11T05:00:00Z","v":147464,"vw":48.834698},{"c":49.16,"h":49.568,"l":49.0116,"n":2750,"o":49.05,"t":"2025-12-12T05:00:00Z","v":422838,"vw":49.176973},{"c":49.19,"h":49.33,"l":48.87,"n":1711,"o":49.27,"t":"2025-12-15T05:00:00Z","v":173895,"vw":49.119961},{"c":48.08,"h":48.9,"l":47.835,"n":1871,"o":48.83,"t":"2025-12-16T05:00:00Z","v":211410,"vw":48.242711},{"c":47.86,"h":48.23,"l":47.7413,"n":1337,"o":48.07,"t":"2025-12-17T05:00:00Z","v":118743,"vw":47.890495},{"c":47.64,"h":47.94,"l":47.4329,"n":2288,"o":47.83,"t":"2025-12-18T05:00:00Z","v":299641,"vw":47.715314},{"c":47.78,"h":48.19,"l":47.49,"n":9202,"o":47.52,"t":"2025-12-19T05:00:00Z","v":1468873,"vw":47.914006},{"c":47.92,"h":48.14,"l":47.41,"n":1992,"o":47.55,"t":"2025-12-22T05:00:00Z","v":219863,"vw":47.921812},{"c":47.74,"h":47.88,"l":47.65,"n":898,"o":47.76,"t":"2025-12-23T05:00:00Z","v":104503,"vw":47.752659},{"c":47.97,"h":48.07,"l":47.6822,"n":453,"o":47.76,"t":"2025-12-24T05:00:00Z","v":44939,"vw":47.933921},{"c":48.32,"h":48.32,"l":47.83,"n":1536,"o":47.91,"t":"2025-12-26T05:00:00Z","v":179385,"vw":48.178816},{"c":48.18,"h":48.4,"l":48,"n":1514,"o":48.21,"t":"2025-12-29T05:00:00Z","v":164620,"vw":48.136953},{"c":48.24,"h":48.48,"l":48.14,"n":1175,"o":48.14,"t":"2025-12-30T05:00:00Z","v":162384,"vw":48.28589},{"c":47.942,"h":48.31,"l":47.94,"n":756,"o":48.2,"t":"2025-12-31T05:00:00Z","v":87367,"vw":48.114576},{"c":48.38,"h":48.575,"l":47.66,"n":1500,"o":48.03,"t":"2026-01-02T05:00:00Z","v":193781,"vw":48.229899},{"c":49.3,"h":49.58,"l":48.245,"n":4958,"o":48.34,"t":"2026-01-05T05:00:00Z","v":720268,"vw":49.121143},{"c":50.35,"h":50.525,"l":49.54,"n":3319,"o":49.54,"t":"2026-01-06T05:00:00Z","v":484081,"vw":50.110048},{"c":49.57,"h":50.5,"l":49.57,"n":1508,"o":50.44,"t":"2026-01-07T05:00:00Z","v":148854,"vw":49.71036},{"c":50.04,"h":50.21,"l":49.64,"n":1018,"o":49.64,"t":"2026-01-08T05:00:00Z","v":121450,"vw":50.105614},{"c":49.6,"h":50.22,"l":49.6,"n":728,"o":50.17,"t":"2026-01-09T05:00:00Z","v":89761,"vw":49.775768},{"c":49.32,"h":49.505,"l":48.74,"n":3943,"o":49.39,"t":"2026-01-12T05:00:00Z","v":495590,"vw":49.049884},{"c":48.89,"h":49.45,"l":48.71,"n":1855,"o":49.39,"t":"2026-01-13T05:00:00Z","v":217669,"vw":48.937814},{"c":48.86,"h":49.23,"l":48.855,"n":2017,"o":48.97,"t":"2026-01-14T05:00:00Z","v":286321,"vw":49.020652},{"c":49.82,"h":49.865,"l":48.36,"n":2254,"o":48.97,"t":"2026-01-15T05:00:00Z","v":261782,"vw":49.524533},{"c":48.91,"h":49.62,"l":48.85,"n":2500,"o":49.57,"t":"2026-01-16T05:00:00Z","v":425604,"vw":49.022505},{"c":48.925,"h":49.3299,"l":48.382,"n":2038,"o":48.44,"t":"2026-01-20T05:00:00Z","v":198917,"vw":48.999113},{"c":49.45,"h":49.62,"l":48.83,"n":2249,"o":49.05,"t":"2026-01-21T05:00:00Z","v":281191,"vw":49.294061},{"c":50.05,"h":50.085,"l":49.52,"n":4828,"o":49.52,"t":"2026-01-22T05:00:00Z","v":1374418,"vw":49.976665},{"c":50.02,"h":50.1,"l":49.67,"n":899,"o":49.92,"t":"2026-01-23T05:00:00Z","v":86154,"vw":49.919614},{"c":50.02,"h":50.1135,"l":49.7,"n":1428,"o":49.95,"t":"2026-01-26T05:00:00Z","v":610676,"vw":50.036016},{"c":45.2,"h":47.05,"l":45.08,"n":8750,"o":46.77,"t":"2026-01-27T05:00:00Z","v":1284882,"vw":45.663544},{"c":45.69,"h":45.78,"l":44.9516,"n":2806,"o":45,"t":"2026-01-28T05:00:00Z","v":470331,"vw":45.445606},{"c":45.71,"h":45.99,"l":45.38,"n":3247,"o":45.595,"t":"2026-01-29T05:00:00Z","v":397407,"vw":45.582966},{"c":45.54,"h":45.86,"l":45.16,"n":2115,"o":45.54,"t":"2026-01-30T05:00:00Z","v":216040,"vw":45.463605},{"c":45.48,"h":45.68,"l":44.98,"n":1447,"o":45.27,"t":"2026-02-02T05:00:00Z","v":187163,"vw":45.504521},{"c":45.39,"h":46.049,"l":44.97,"n":1766,"o":45.39,"t":"2026-02-03T05:00:00Z","v":193580,"vw":45.355319},{"c":44.75,"h":45.5005,"l":44.688,"n":1996,"o":45.27,"t":"2026-02-04T05:00:00Z","v":185097,"vw":45.026883},{"c":44.69,"h":45.41,"l":44.57,"n":2679,"o":44.7,"t":"2026-02-05T05:00:00Z","v":346279,"vw":44.866},{"c":45.09,"h":45.12,"l":44.26,"n":2538,"o":44.4,"t":"2026-02-06T05:00:00Z","v":270170,"vw":44.878806},{"c":44.49,"h":44.985,"l":44.37,"n":1790,"o":44.86,"t":"2026-02-09T05:00:00Z","v":256428,"vw":44.65688},{"c":44.57,"h":45.19,"l":44.47,"n":1075,"o":44.49,"t":"2026-02-10T05:00:00Z","v":117852,"vw":44.795058},{"c":45.51,"h":45.51,"l":44.28,"n":1728,"o":44.46,"t":"2026-02-11T05:00:00Z","v":246952,"vw":44.821509},{"c":45.53,"h":46.13,"l":45.37,"n":3039,"o":45.53,"t":"2026-02-12T05:00:00Z","v":417337,"vw":45.776321},{"c":46.29,"h":46.3,"l":45.48,"n":2069,"o":45.48,"t":"2026-02-13T05:00:00Z","v":286236,"vw":46.106905},{"c":46.16,"h":46.57,"l":45.915,"n":1667,"o":46.42,"t":"2026-02-17T05:00:00Z","v":193518,"vw":46.237314},{"c":46.3,"h":46.37,"l":45.91,"n":1189,"o":46.16,"t":"2026-02-18T05:00:00Z","v":170761,"vw":46.219154},{"c":46.24,"h":46.25,"l":45.855,"n":1058,"o":46.25,"t":"2026-02-19T05:00:00Z","v":122342,"vw":46.087228},{"c":46.04,"h":46.2,"l":45.715,"n":1014,"o":46.14,"t":"2026-02-20T05:00:00Z","v":191722,"vw":45.975495},{"c":45.63,"h":46.25,"l":45.56,"n":1033,"o":45.81,"t":"2026-02-23T05:00:00Z","v":88002,"vw":45.810827},{"c":44.79,"h":45.56,"l":44.49,"n":2268,"o":45.56,"t":"2026-02-24T05:00:00Z","v":276269,"vw":44.800101},{"c":45.49,"h":45.63,"l":45.17,"n":2306,"o":45.22,"t":"2026-02-25T05:00:00Z","v":330453,"vw":45.414696},{"c":45.78,"h":46.11,"l":45.45,"n":1261,"o":45.52,"t":"2026-02-26T05:00:00Z","v":174575,"vw":45.781097},{"c":46.14,"h":46.24,"l":45.24,"n":1379,"o":45.42,"t":"2026-02-27T05:00:00Z","v":178324,"vw":45.965468},{"c":46,"h":46.07,"l":45.4,"n":1550,"o":45.71,"t":"2026-03-02T05:00:00Z","v":182496,"vw":45.813524},{"c":45.49,"h":45.71,"l":44.59,"n":1564,"o":45.32,"t":"2026-03-03T05:00:00Z","v":171696,"vw":45.286913},{"c":45.87,"h":46.0243,"l":45.41,"n":1821,"o":45.49,"t":"2026-03-04T05:00:00Z","v":176732,"vw":45.837941},{"c":45.21,"h":45.72,"l":44.96,"n":1396,"o":45.61,"t":"2026-03-05T05:00:00Z","v":159643,"vw":45.242857},{"c":44.79,"h":44.9,"l":44.35,"n":1444,"o":44.9,"t":"2026-03-06T05:00:00Z","v":125916,"vw":44.665737},{"c":44.93,"h":45.04,"l":43.8,"n":2002,"o":44.53,"t":"2026-03-09T04:00:00Z","v":300435,"vw":44.238255},{"c":44.13,"h":45.09,"l":44.07,"n":2218,"o":45.09,"t":"2026-03-10T04:00:00Z","v":308070,"vw":44.395532},{"c":44.15,"h":44.23,"l":43.84,"n":1468,"o":44.06,"t":"2026-03-11T04:00:00Z","v":182462,"vw":44.071044},{"c":43.39,"h":44.5,"l":43.39,"n":2865,"o":44.12,"t":"2026-03-12T04:00:00Z","v":303384,"vw":44.069507},{"c":43.69,"h":44.05,"l":43.555,"n":2702,"o":43.66,"t":"2026-03-13T04:00:00Z","v":217231,"vw":43.718396},{"c":43.91,"h":44.28,"l":43.91,"n":1822,"o":43.98,"t":"2026-03-16T04:00:00Z","v":162114,"vw":44.064968},{"c":43.8,"h":44.35,"l":43.51,"n":2402,"o":44.02,"t":"2026-03-17T04:00:00Z","v":248898,"vw":43.912919},{"c":43.24,"h":43.74,"l":43.2,"n":1977,"o":43.54,"t":"2026-03-18T04:00:00Z","v":202721,"vw":43.47017},{"c":42.92,"h":43.63,"l":42.9,"n":1372,"o":43.11,"t":"2026-03-19T04:00:00Z","v":145216,"vw":43.220576},{"c":42.38,"h":42.9,"l":42.25,"n":1584,"o":42.82,"t":"2026-03-20T04:00:00Z","v":146551,"vw":42.63204},{"c":42.22,"h":43.06,"l":42.165,"n":2335,"o":42.94,"t":"2026-03-23T04:00:00Z","v":253809,"vw":42.469769},{"c":42.29,"h":42.45,"l":41.59,"n":4039,"o":42.04,"t":"2026-03-24T04:00:00Z","v":496879,"vw":41.960512},{"c":42.32,"h":42.75,"l":41.77,"n":4780,"o":42.56,"t":"2026-03-25T04:00:00Z","v":382875,"vw":42.209172},{"c":42.09,"h":42.75,"l":42.04,"n":1473,"o":42.13,"t":"2026-03-26T04:00:00Z","v":129041,"vw":42.360714},{"c":41.03,"h":42,"l":40.92,"n":3510,"o":42,"t":"2026-03-27T04:00:00Z","v":366353,"vw":41.358265},{"c":40.98,"h":41.33,"l":40.85,"n":4422,"o":41.33,"t":"2026-03-30T04:00:00Z","v":698711,"vw":41.021773},{"c":41.85,"h":42.06,"l":41.155,"n":6474,"o":41.24,"t":"2026-03-31T04:00:00Z","v":844913,"vw":41.677301},{"c":42.15,"h":42.41,"l":41.86,"n":2846,"o":42.12,"t":"2026-04-01T04:00:00Z","v":442081,"vw":42.133701},{"c":42.5,"h":42.7,"l":41.7,"n":2480,"o":41.82,"t":"2026-04-02T04:00:00Z","v":281201,"vw":42.278822},{"c":43.02,"h":43.05,"l":42.41,"n":4085,"o":42.5,"t":"2026-04-06T04:00:00Z","v":596374,"vw":42.919361},{"c":44.59,"h":44.9199,"l":43.95,"n":12186,"o":44.7,"t":"2026-04-07T04:00:00Z","v":1772629,"vw":44.52908},{"c":44.94,"h":45.44,"l":44.83,"n":3882,"o":45.27,"t":"2026-04-08T04:00:00Z","v":560973,"vw":45.018945},{"c":44.82,"h":45.03,"l":44.58,"n":2917,"o":44.82,"t":"2026-04-09T04:00:00Z","v":376496,"vw":44.85086},{"c":44,"h":44.87,"l":43.9748,"n":4081,"o":44.87,"t":"2026-04-10T04:00:00Z","v":701880,"vw":44.248515},{"c":44.66,"h":44.7,"l":43.73,"n":3456,"o":43.88,"t":"2026-04-13T04:00:00Z","v":759101,"vw":44.361832},{"c":44.72,"h":45.25,"l":44.64,"n":4379,"o":44.64,"t":"2026-04-14T04:00:00Z","v":840147,"vw":44.903767},{"c":44.53,"h":44.84,"l":44.31,"n":3440,"o":44.84,"t":"2026-04-15T04:00:00Z","v":674359,"vw":44.491303},{"c":45.02,"h":45.07,"l":44.71,"n":6472,"o":44.71,"t":"2026-04-16T04:00:00Z","v":753622,"vw":44.935093},{"c":45.74,"h":45.92,"l":45.3,"n":1787,"o":45.3,"t":"2026-04-17T04:00:00Z","v":204822,"vw":45.718446},{"c":45.64,"h":45.77,"l":45.47,"n":999,"o":45.57,"t":"2026-04-20T04:00:00Z","v":120671,"vw":45.602545},{"c":46.36,"h":47.43,"l":46.36,"n":5775,"o":47.22,"t":"2026-04-21T04:00:00Z","v":1230431,"vw":46.688535},{"c":46.59,"h":46.97,"l":46.46,"n":1569,"o":46.75,"t":"2026-04-22T04:00:00Z","v":336617,"vw":46.681548},{"c":46.87,"h":47.02,"l":46.4101,"n":2065,"o":46.68,"t":"2026-04-23T04:00:00Z","v":335931,"vw":46.824038},{"c":46.64,"h":46.64,"l":46.11,"n":4689,"o":46.57,"t":"2026-04-24T04:00:00Z","v":1238488,"vw":46.451417},{"c":47.13,"h":47.205,"l":46.51,"n":7610,"o":46.51,"t":"2026-04-27T04:00:00Z","v":1556266,"vw":46.983406},{"c":47.67,"h":47.97,"l":47.325,"n":4394,"o":47.33,"t":"2026-04-28T04:00:00Z","v":466605,"vw":47.654756},{"c":48.43,"h":48.46,"l":47.51,"n":2101,"o":47.51,"t":"2026-04-29T04:00:00Z","v":202374,"vw":48.028323},{"c":48.25,"h":48.3,"l":47.57,"n":6640,"o":48.18,"t":"2026-04-30T04:00:00Z","v":1195708,"vw":47.973366},{"c":48.24,"h":48.67,"l":48.2,"n":4300,"o":48.59,"t":"2026-05-01T04:00:00Z","v":488873,"vw":48.421924},{"c":48.26,"h":48.46,"l":47.97,"n":3066,"o":48.1,"t":"2026-05-04T04:00:00Z","v":447921,"vw":48.195776},{"c":47.77,"h":48.265,"l":47.6615,"n":1896,"o":48.16,"t":"2026-05-05T04:00:00Z","v":284411,"vw":47.833348},{"c":48.76,"h":48.97,"l":48.175,"n":2677,"o":48.19,"t":"2026-05-06T04:00:00Z","v":425037,"vw":48.784118},{"c":48.95,"h":48.96,"l":48.575,"n":3136,"o":48.67,"t":"2026-05-07T04:00:00Z","v":356658,"vw":48.764596},{"c":49.97,"h":49.97,"l":49.06,"n":3366,"o":49.16,"t":"2026-05-08T04:00:00Z","v":373351,"vw":49.44149},{"c":50.06,"h":50.41,"l":49.74,"n":2164,"o":50,"t":"2026-05-11T04:00:00Z","v":364824,"vw":50.046802},{"c":51.38,"h":51.5,"l":49.78,"n":4565,"o":49.95,"t":"2026-05-12T04:00:00Z","v":403133,"vw":50.837196},{"c":51.77,"h":51.84,"l":51.05,"n":2249,"o":51.21,"t":"2026-05-13T04:00:00Z","v":277496,"vw":51.590944},{"c":51.47,"h":51.8,"l":51.34,"n":1873,"o":51.7,"t":"2026-05-14T04:00:00Z","v":254827,"vw":51.503663},{"c":50.91,"h":51.45,"l":50.81,"n":1578,"o":51.32,"t":"2026-05-15T04:00:00Z","v":204187,"vw":51.018317},{"c":50.96,"h":51.05,"l":50.37,"n":2846,"o":50.66,"t":"2026-05-18T04:00:00Z","v":340916,"vw":50.842156},{"c":50.75,"h":51.23,"l":50.17,"n":2815,"o":50.68,"t":"2026-05-19T04:00:00Z","v":231283,"vw":50.929743},{"c":50.54,"h":51.08,"l":50.29,"n":3351,"o":50.94,"t":"2026-05-20T04:00:00Z","v":354722,"vw":50.508971},{"c":50.2,"h":50.42,"l":49.92,"n":1750,"o":50.3,"t":"2026-05-21T04:00:00Z","v":340099,"vw":50.238013},{"c":50.66,"h":50.7315,"l":50.29,"n":1679,"o":50.36,"t":"2026-05-22T04:00:00Z","v":237587,"vw":50.630981},{"c":49.79,"h":50.49,"l":49.73,"n":3249,"o":50.48,"t":"2026-05-26T04:00:00Z","v":376509,"vw":49.906793},{"c":50.44,"h":50.55,"l":49.96,"n":2647,"o":49.97,"t":"2026-05-27T04:00:00Z","v":3156953,"vw":50.386688},{"c":50.61,"h":50.9,"l":50.29,"n":1448,"o":50.29,"t":"2026-05-28T04:00:00Z","v":218490,"vw":50.633174},{"c":50.25,"h":50.7,"l":50.1,"n":1830,"o":50.57,"t":"2026-05-29T04:00:00Z","v":192816,"vw":50.346863},{"c":50.55,"h":50.68,"l":50.09,"n":1442,"o":50.09,"t":"2026-06-01T04:00:00Z","v":154381,"vw":50.48966},{"c":49.94,"h":50.48,"l":49.8,"n":2806,"o":50.26,"t":"2026-06-02T04:00:00Z","v":337108,"vw":49.917332},{"c":50.01,"h":50.53,"l":49.92,"n":2011,"o":49.93,"t":"2026-06-03T04:00:00Z","v":303151,"vw":50.091587},{"c":51.58,"h":52.06,"l":51.04,"n":5596,"o":51.04,"t":"2026-06-04T04:00:00Z","v":736694,"vw":51.655741},{"c":51.93,"h":52.21,"l":51.63,"n":4492,"o":51.86,"t":"2026-06-05T04:00:00Z","v":470027,"vw":51.949781},{"c":52.18,"h":52.29,"l":51.65,"n":2685,"o":51.73,"t":"2026-06-08T04:00:00Z","v":448762,"vw":52.005777},{"c":53.19,"h":53.21,"l":52.36,"n":5155,"o":52.36,"t":"2026-06-09T04:00:00Z","v":545257,"vw":52.789527},{"c":52.84,"h":53.35,"l":52.6,"n":3673,"o":53.34,"t":"2026-06-10T04:00:00Z","v":327210,"vw":52.933055},{"c":53.01,"h":53.17,"l":52.6,"n":3989,"o":52.9,"t":"2026-06-11T04:00:00Z","v":1997926,"vw":52.783137},{"c":53.48,"h":53.51,"l":52.9,"n":3272,"o":53.26,"t":"2026-06-12T04:00:00Z","v":331072,"vw":53.320858},{"c":53.54,"h":53.69,"l":52.84,"n":2798,"o":53.41,"t":"2026-06-15T04:00:00Z","v":385919,"vw":53.363494},{"c":53.33,"h":53.75,"l":53.15,"n":4529,"o":53.58,"t":"2026-06-16T04:00:00Z","v":938593,"vw":53.366615},{"c":52.43,"h":53.29,"l":52.33,"n":5601,"o":53.23,"t":"2026-06-17T04:00:00Z","v":945791,"vw":52.860234},{"c":52.29,"h":52.79,"l":52.2,"n":6015,"o":52.72,"t":"2026-06-18T04:00:00Z","v":498984,"vw":52.423581},{"c":52.87,"h":53.12,"l":52.33,"n":3669,"o":52.33,"t":"2026-06-22T04:00:00Z","v":381213,"vw":52.923422},{"c":53.26,"h":53.43,"l":52.99,"n":3445,"o":53.13,"t":"2026-06-23T04:00:00Z","v":319052,"vw":53.293874},{"c":53.5,"h":53.68,"l":53.055,"n":5655,"o":53.43,"t":"2026-06-24T04:00:00Z","v":593882,"vw":53.366503},{"c":54.45,"h":54.6,"l":53.68,"n":3678,"o":53.68,"t":"2026-06-25T04:00:00Z","v":360047,"vw":54.328382},{"c":55.61,"h":55.61,"l":54.46,"n":3818,"o":54.56,"t":"2026-06-26T04:00:00Z","v":369285,"vw":55.279932},{"c":55.33,"h":55.605,"l":54.98,"n":4030,"o":55.52,"t":"2026-06-29T04:00:00Z","v":401123,"vw":55.193442},{"c":55.33,"h":55.49,"l":54.94,"n":2295,"o":55.44,"t":"2026-06-30T04:00:00Z","v":183592,"vw":55.269629},{"c":57.09,"h":57.12,"l":55.59,"n":3999,"o":55.64,"t":"2026-07-01T04:00:00Z","v":895851,"vw":56.892445},{"c":57.5,"h":57.8,"l":57.16,"n":3039,"o":57.19,"t":"2026-07-02T04:00:00Z","v":322837,"vw":57.477667},{"c":56.87,"h":57.52,"l":56.73,"n":2932,"o":57.44,"t":"2026-07-06T04:00:00Z","v":528027,"vw":56.917145},{"c":57.51,"h":57.9,"l":57.28,"n":2797,"o":57.46,"t":"2026-07-07T04:00:00Z","v":302330,"vw":57.569276},{"c":56.97,"h":57.69,"l":56.87,"n":2279,"o":57.21,"t":"2026-07-08T04:00:00Z","v":202945,"vw":57.200142},{"c":57.33,"h":57.76,"l":56.77,"n":2080,"o":56.83,"t":"2026-07-09T04:00:00Z","v":181887,"vw":57.265447},{"c":56.98,"h":57.5,"l":56.77,"n":2910,"o":57.5,"t":"2026-07-10T04:00:00Z","v":252870,"vw":56.964586},{"c":57.49,"h":57.86,"l":57.2,"n":3057,"o":57.2,"t":"2026-07-13T04:00:00Z","v":270243,"vw":57.609056},{"c":57.02,"h":57.265,"l":56.78,"n":4117,"o":57.22,"t":"2026-07-14T04:00:00Z","v":314751,"vw":56.983869},{"c":56.52,"h":57,"l":55.65,"n":3291,"o":56.27,"t":"2026-07-15T04:00:00Z","v":411808,"vw":56.460181},{"c":56.41,"h":58.3,"l":56.28,"n":7514,"o":57.85,"t":"2026-07-16T04:00:00Z","v":830837,"vw":56.975296},{"c":56.64,"h":57.295,"l":56.42,"n":5562,"o":56.43,"t":"2026-07-17T04:00:00Z","v":585064,"vw":56.726098},{"c":56.46,"h":56.97,"l":56.28,"n":4489,"o":56.63,"t":"2026-07-20T04:00:00Z","v":571681,"vw":56.551849},{"c":57.34,"h":57.39,"l":56.11,"n":2739,"o":56.33,"t":"2026-07-21T04:00:00Z","v":278335,"vw":57.037709},{"c":56.5,"h":57.3,"l":56.35,"n":3998,"o":57.3,"t":"2026-07-22T04:00:00Z","v":378916,"vw":56.747809},{"c":56.11,"h":56.6712,"l":55.7,"n":3673,"o":56.45,"t":"2026-07-23T04:00:00Z","v":420038,"vw":56.003454},{"c":56.49,"h":57.08,"l":56.4,"n":4518,"o":56.74,"t":"2026-07-24T04:00:00Z","v":478351,"vw":56.655136},{"c":56.72,"h":56.96,"l":56.23,"n":3776,"o":56.7,"t":"2026-07-27T04:00:00Z","v":1313932,"vw":56.811328},{"c":58.11,"h":58.18,"l":56.57,"n":3433,"o":56.75,"t":"2026-07-28T04:00:00Z","v":420782,"vw":57.622013},{"c":57.06,"h":58.27,"l":56.96,"n":6312,"o":58.09,"t":"2026-07-29T04:00:00Z","v":793599,"vw":57.430647},{"c":56.75,"h":57.03,"l":55.95,"n":7949,"o":56.42,"t":"2026-07-30T04:00:00Z","v":856294,"vw":56.622812},{"c":56.38,"h":56.845,"l":56.1408,"n":3345,"o":56.78,"t":"2026-07-31T04:00:00Z","v":297212,"vw":56.55522},{"c":56.85,"h":57.07,"l":56.55,"n":3917,"o":56.67,"t":"2026-08-03T04:00:00Z","v":309187,"vw":56.859372},{"c":56.46,"h":56.9161,"l":55.88,"n":5476,"o":56.71,"t":"2026-08-04T04:00:00Z","v":705885,"vw":56.31158},{"c":56.55,"h":56.87,"l":55.05,"n":7095,"o":55.52,"t":"2026-08-05T04:00:00Z","v":671785,"vw":56.376391},{"c":55.99,"h":56.925,"l":55.76,"n":3889,"o":56.89,"t":"2026-08-06T04:00:00Z","v":385690,"vw":56.045503},{"c":57.07,"h":57.2,"l":56.02,"n":10360,"o":56.2,"t":"2026-08-07T04:00:00Z","v":931308,"vw":56.881974},{"c":57.3,"h":57.62,"l":57.09,"n":4400,"o":57.09,"t":"2026-08-10T04:00:00Z","v":718129,"vw":57.311612},{"c":56.34,"h":57.56,"l":56.24,"n":4316,"o":57.26,"t":"2026-08-11T04:00:00Z","v":535921,"vw":56.667042},{"c":57.08,"h":57.19,"l":55.93,"n":2462,"o":56.23,"t":"2026-08-12T04:00:00Z","v":210334,"vw":56.721645},{"c":56.92,"h":57.47,"l":56.78,"n":3459,"o":57.32,"t":"2026-08-13T04:00:00Z","v":756710,"vw":56.997315},{"c":57.15,"h":57.26,"l":56.75,"n":1616,"o":56.85,"t":"2026-08-14T04:00:00Z","v":131620,"vw":57.093388},{"c":56.25,"h":56.67,"l":56.15,"n":2893,"o":56.67,"t":"2026-08-17T04:00:00Z","v":270861,"vw":56.358859},{"c":56.48,"h":57.11,"l":56.46,"n":4829,"o":56.51,"t":"2026-08-18T04:00:00Z","v":771313,"vw":56.972821},{"c":56.5,"h":57.14,"l":56.31,"n":3264,"o":56.79,"t":"2026-08-19T04:00:00Z","v":274856,"vw":56.668065},{"c":56.4,"h":56.95,"l":56.19,"n":2767,"o":56.21,"t":"2026-08-20T04:00:00Z","v":238236,"vw":56.670667},{"c":56.96,"h":57.2212,"l":56.49,"n":3300,"o":56.49,"t":"2026-08-21T04:00:00Z","v":293401,"vw":56.937627},{"c":57.27,"h":57.465,"l":56.92,"n":2513,"o":56.92,"t":"2026-08-24T04:00:00Z","v":313123,"vw":57.118125},{"c":57,"h":57.21,"l":56.8,"n":2951,"o":57.2,"t":"2026-08-25T04:00:00Z","v":290470,"vw":56.967002},{"c":57.41,"h":57.91,"l":56.87,"n":3921,"o":56.87,"t":"2026-08-26T04:00:00Z","v":643637,"vw":57.577595},{"c":57.26,"h":57.85,"l":57.25,"n":3451,"o":57.42,"t":"2026-08-27T04:00:00Z","v":394716,"vw":57.510178},{"c":56.85,"h":57.45,"l":56.85,"n":3560,"o":57.45,"t":"2026-08-28T04:00:00Z","v":545699,"vw":57.151065},{"c":56.71,"h":56.9,"l":56.44,"n":3842,"o":56.69,"t":"2026-08-31T04:00:00Z","v":435071,"vw":56.755757},{"c":57.43,"h":57.85,"l":56.87,"n":5702,"o":56.87,"t":"2026-09-01T04:00:00Z","v":844734,"vw":57.472447},{"c":57.65,"h":57.94,"l":57.48,"n":10316,"o":57.58,"t":"2026-09-02T04:00:00Z","v":1414346,"vw":57.75603},{"c":58,"h":58.22,"l":57.3372,"n":4870,"o":57.81,"t":"2026-09-03T04:00:00Z","v":564639,"vw":57.971189},{"c":57.42,"h":57.79,"l":57.245,"n":5256,"o":57.47,"t":"2026-09-04T04:00:00Z","v":585513,"vw":57.435166},{"c":56.95,"h":57.35,"l":56.51,"n":3900,"o":56.83,"t":"2026-09-08T04:00:00Z","v":919610,"vw":57.028251},{"c":56.74,"h":57.24,"l":55.475,"n":5190,"o":57.22,"t":"2026-09-09T04:00:00Z","v":656168,"vw":56.573155},{"c":56.69,"h":57.75,"l":56.61,"n":3974,"o":56.91,"t":"2026-09-10T04:00:00Z","v":349752,"vw":56.91526},{"c":56.63,"h":57.32,"l":56.2,"n":3623,"o":57.03,"t":"2026-09-11T04:00:00Z","v":323454,"vw":56.546806},{"c":57.62,"h":57.741,"l":57,"n":5035,"o":57,"t":"2026-09-14T04:00:00Z","v":594258,"vw":57.422341},{"c":57.06,"h":57.32,"l":56.75,"n":4235,"o":57.31,"t":"2026-09-15T04:00:00Z","v":2030716,"vw":57.2182},{"c":56.67,"h":57.32,"l":56.56,"n":2985,"o":57.02,"t":"2026-09-16T04:00:00Z","v":401644,"vw":57.096106},{"c":56.55,"h":57.01,"l":56.52,"n":3220,"o":56.89,"t":"2026-09-17T04:00:00Z","v":280056,"vw":56.811122},{"c":56.16,"h":56.39,"l":55.94,"n":2823,"o":56.39,"t":"2026-09-18T04:00:00Z","v":221260,"vw":56.094191},{"c":55.86,"h":56.16,"l":55.705,"n":3235,"o":56.16,"t":"2026-09-21T04:00:00Z","v":390128,"vw":55.829966},{"c":55.47,"h":56.03,"l":55.35,"n":4907,"o":55.87,"t":"2026-09-22T04:00:00Z","v":564150,"vw":55.670201},{"c":54.96,"h":55.56,"l":54.93,"n":3790,"o":55.36,"t":"2026-09-23T04:00:00Z","v":430195,"vw":55.156385},{"c":54.97,"h":55.42,"l":54.6301,"n":4149,"o":55.06,"t":"2026-09-24T04:00:00Z","v":393207,"vw":54.999653},{"c":55.86,"h":56.095,"l":55.02,"n":3996,"o":55.19,"t":"2026-09-25T04:00:00Z","v":908237,"vw":55.799021},{"c":55.68,"h":56.21,"l":55.54,"n":5173,"o":55.67,"t":"2026-09-28T04:00:00Z","v":707485,"vw":55.723427},{"c":55.37,"h":55.605,"l":54.96,"n":4294,"o":55.45,"t":"2026-09-29T04:00:00Z","v":250489,"vw":55.12952},{"c":54.89,"h":55.5,"l":54.63,"n":5646,"o":55.32,"t":"2026-09-30T04:00:00Z","v":366969,"vw":55.149049},{"c":54.37,"h":55.07,"l":54.19,"n":6219,"o":54.87,"t":"2026-10-01T04:00:00Z","v":586310,"vw":54.457771},{"c":55.09,"h":55.16,"l":54.44,"n":4238,"o":54.52,"t":"2026-10-02T04:00:00Z","v":337189,"vw":54.876954},{"c":56.04,"h":56.25,"l":55.05,"n":6283,"o":55.07,"t":"2026-10-05T04:00:00Z","v":1194439,"vw":55.665648},{"c":55.9,"h":56.34,"l":55.61,"n":5545,"o":56.27,"t":"2026-10-06T04:00:00Z","v":579139,"vw":55.834756},{"c":55.96,"h":56.79,"l":55.8,"n":3932,"o":55.8,"t":"2026-10-07T04:00:00Z","v":373952,"vw":56.32225},{"c":55.79,"h":55.97,"l":55.15,"n":9822,"o":55.84,"t":"2026-10-08T04:00:00Z","v":1421087,"vw":55.660902},{"c":56.76,"h":57.335,"l":56.07,"n":5459,"o":56.07,"t":"2026-10-09T04:00:00Z","v":504524,"vw":56.699982},{"c":57.17,"h":57.29,"l":56.73,"n":6575,"o":56.93,"t":"2026-10-12T04:00:00Z","v":526218,"vw":57.000709},{"c":57.19,"h":58.47,"l":56.73,"n":10165,"o":58.13,"t":"2026-10-13T04:00:00Z","v":1121356,"vw":57.234302},{"c":58.37,"h":58.385,"l":57.2,"n":5205,"o":57.37,"t":"2026-10-14T04:00:00Z","v":549216,"vw":58.052307},{"c":59.52,"h":59.71,"l":58.77,"n":10457,"o":58.77,"t":"2026-10-15T04:00:00Z","v":947575,"vw":59.462659},{"c":58.65,"h":59.96,"l":58.51,"n":19987,"o":59.86,"t":"2026-10-16T04:00:00Z","v":3211944,"vw":58.743428},{"c":58.85,"h":59.1899,"l":58.34,"n":4488,"o":58.45,"t":"2026-10-19T04:00:00Z","v":501391,"vw":58.657118},{"c":60.32,"h":60.38,"l":59.18,"n":4999,"o":59.18,"t":"2026-10-20T04:00:00Z","v":368383,"vw":60.067332},{"c":59.98,"h":60.51,"l":59.835,"n":3812,"o":60.43,"t":"2026-10-21T04:00:00Z","v":415043,"vw":60.147964},{"c":60.9,"h":60.97,"l":59.92,"n":9747,"o":59.99,"t":"2026-10-22T04:00:00Z","v":1137359,"vw":60.553701}],"volatilityBars":[{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-09-21T11:00:00Z","v":100,"vw":56.65},{"c":56.02,"h":56.16,"l":56.02,"n":44,"o":56.16,"t":"2026-09-21T13:30:00Z","v":3747,"vw":56.139559},{"c":56,"h":56.0807,"l":55.8969,"n":29,"o":56.0807,"t":"2026-09-21T13:45:00Z","v":2333,"vw":55.995668},{"c":55.84,"h":55.95,"l":55.835,"n":49,"o":55.915,"t":"2026-09-21T14:00:00Z","v":16169,"vw":55.931698},{"c":55.88,"h":55.9,"l":55.77,"n":29,"o":55.81,"t":"2026-09-21T14:15:00Z","v":4435,"vw":55.887389},{"c":55.79,"h":55.88,"l":55.76,"n":31,"o":55.88,"t":"2026-09-21T14:30:00Z","v":1773,"vw":55.796219},{"c":55.76,"h":55.83,"l":55.735,"n":47,"o":55.805,"t":"2026-09-21T14:45:00Z","v":4960,"vw":55.77312},{"c":55.805,"h":55.805,"l":55.705,"n":56,"o":55.755,"t":"2026-09-21T15:00:00Z","v":10339,"vw":55.787282},{"c":55.75,"h":55.81,"l":55.73,"n":102,"o":55.785,"t":"2026-09-21T15:15:00Z","v":11881,"vw":55.772743},{"c":55.825,"h":55.84,"l":55.76,"n":57,"o":55.76,"t":"2026-09-21T15:30:00Z","v":3276,"vw":55.824387},{"c":55.83,"h":55.89,"l":55.825,"n":55,"o":55.825,"t":"2026-09-21T15:45:00Z","v":3552,"vw":55.857574},{"c":55.81,"h":55.85,"l":55.79,"n":83,"o":55.83,"t":"2026-09-21T16:00:00Z","v":4629,"vw":55.808236},{"c":55.78,"h":55.85,"l":55.78,"n":102,"o":55.82,"t":"2026-09-21T16:15:00Z","v":10013,"vw":55.825275},{"c":55.84,"h":55.845,"l":55.785,"n":233,"o":55.79,"t":"2026-09-21T16:30:00Z","v":44293,"vw":55.806119},{"c":55.83,"h":55.85,"l":55.805,"n":45,"o":55.84,"t":"2026-09-21T16:45:00Z","v":3781,"vw":55.826692},{"c":55.86,"h":55.86,"l":55.77,"n":82,"o":55.83,"t":"2026-09-21T17:00:00Z","v":5280,"vw":55.812712},{"c":55.87,"h":55.87,"l":55.83,"n":117,"o":55.85,"t":"2026-09-21T17:15:00Z","v":13391,"vw":55.839053},{"c":55.78,"h":55.82,"l":55.775,"n":52,"o":55.82,"t":"2026-09-21T17:30:00Z","v":6880,"vw":55.799813},{"c":55.81,"h":55.81,"l":55.78,"n":128,"o":55.79,"t":"2026-09-21T17:45:00Z","v":11304,"vw":55.804664},{"c":55.84,"h":55.84,"l":55.79,"n":23,"o":55.79,"t":"2026-09-21T18:00:00Z","v":1208,"vw":55.818265},{"c":55.88,"h":55.88,"l":55.83,"n":32,"o":55.84,"t":"2026-09-21T18:15:00Z","v":2760,"vw":55.849753},{"c":55.91,"h":55.92,"l":55.89,"n":20,"o":55.89,"t":"2026-09-21T18:30:00Z","v":1420,"vw":55.907121},{"c":55.89,"h":55.93,"l":55.89,"n":114,"o":55.92,"t":"2026-09-21T18:45:00Z","v":39159,"vw":55.914235},{"c":55.8291,"h":55.9294,"l":55.82,"n":87,"o":55.89,"t":"2026-09-21T19:00:00Z","v":13190,"vw":55.902651},{"c":55.74,"h":55.83,"l":55.73,"n":64,"o":55.79,"t":"2026-09-21T19:15:00Z","v":63733,"vw":55.769879},{"c":55.8,"h":55.81,"l":55.72,"n":320,"o":55.74,"t":"2026-09-21T19:30:00Z","v":27041,"vw":55.784062},{"c":55.84,"h":55.89,"l":55.78,"n":815,"o":55.795,"t":"2026-09-21T19:45:00Z","v":69419,"vw":55.829169},{"c":55.86,"h":55.86,"l":55.86,"n":6,"o":55.86,"t":"2026-09-21T20:00:00Z","v":2606,"vw":55.86},{"c":55.6,"h":55.6,"l":55.6,"n":2,"o":55.6,"t":"2026-09-21T21:00:00Z","v":162,"vw":55.6},{"c":55.79,"h":55.89,"l":55.79,"n":62,"o":55.87,"t":"2026-09-22T13:30:00Z","v":9987,"vw":55.868759},{"c":55.705,"h":55.89,"l":55.705,"n":47,"o":55.76,"t":"2026-09-22T13:45:00Z","v":3114,"vw":55.798228},{"c":56.01,"h":56.03,"l":55.8,"n":185,"o":55.8,"t":"2026-09-22T14:00:00Z","v":16695,"vw":56.010787},{"c":55.69,"h":56,"l":55.69,"n":104,"o":56,"t":"2026-09-22T14:15:00Z","v":9694,"vw":55.899449},{"c":55.63,"h":55.72,"l":55.6,"n":314,"o":55.69,"t":"2026-09-22T14:30:00Z","v":44930,"vw":55.669254},{"c":55.68,"h":55.74,"l":55.6631,"n":93,"o":55.74,"t":"2026-09-22T14:45:00Z","v":5148,"vw":55.696524},{"c":55.43,"h":55.65,"l":55.37,"n":155,"o":55.65,"t":"2026-09-22T15:00:00Z","v":9835,"vw":55.498098},{"c":55.35,"h":55.51,"l":55.35,"n":185,"o":55.44,"t":"2026-09-22T15:15:00Z","v":11517,"vw":55.433468},{"c":55.45,"h":55.45,"l":55.35,"n":156,"o":55.36,"t":"2026-09-22T15:30:00Z","v":17136,"vw":55.380592},{"c":55.54,"h":55.565,"l":55.47,"n":108,"o":55.47,"t":"2026-09-22T15:45:00Z","v":9562,"vw":55.532881},{"c":55.63,"h":55.63,"l":55.55,"n":44,"o":55.55,"t":"2026-09-22T16:00:00Z","v":3943,"vw":55.618505},{"c":55.63,"h":55.64,"l":55.61,"n":77,"o":55.64,"t":"2026-09-22T16:15:00Z","v":5258,"vw":55.628062},{"c":55.62,"h":55.62,"l":55.58,"n":32,"o":55.6,"t":"2026-09-22T16:30:00Z","v":1957,"vw":55.590868},{"c":55.69,"h":55.69,"l":55.66,"n":51,"o":55.66,"t":"2026-09-22T16:45:00Z","v":2487,"vw":55.682602},{"c":55.65,"h":55.73,"l":55.62,"n":79,"o":55.7183,"t":"2026-09-22T17:00:00Z","v":5906,"vw":55.682584},{"c":55.65,"h":55.7,"l":55.64,"n":56,"o":55.69,"t":"2026-09-22T17:15:00Z","v":6046,"vw":55.665629},{"c":55.71,"h":55.71,"l":55.66,"n":56,"o":55.66,"t":"2026-09-22T17:30:00Z","v":7755,"vw":55.688571},{"c":55.74,"h":55.75,"l":55.7,"n":54,"o":55.7,"t":"2026-09-22T17:45:00Z","v":4611,"vw":55.732379},{"c":55.74,"h":55.78,"l":55.73,"n":60,"o":55.74,"t":"2026-09-22T18:00:00Z","v":4874,"vw":55.744068},{"c":55.73,"h":55.76,"l":55.72,"n":43,"o":55.74,"t":"2026-09-22T18:15:00Z","v":2246,"vw":55.737934},{"c":55.705,"h":55.78,"l":55.69,"n":57,"o":55.73,"t":"2026-09-22T18:30:00Z","v":8254,"vw":55.714738},{"c":55.68,"h":55.73,"l":55.67,"n":1726,"o":55.7,"t":"2026-09-22T18:45:00Z","v":262556,"vw":55.681911},{"c":55.64,"h":55.7,"l":55.64,"n":177,"o":55.69,"t":"2026-09-22T19:00:00Z","v":28132,"vw":55.673565},{"c":55.64,"h":55.67,"l":55.63,"n":95,"o":55.649,"t":"2026-09-22T19:15:00Z","v":8439,"vw":55.652015},{"c":55.66,"h":55.69,"l":55.6225,"n":149,"o":55.64,"t":"2026-09-22T19:30:00Z","v":9743,"vw":55.661345},{"c":55.47,"h":55.68,"l":55.45,"n":396,"o":55.67,"t":"2026-09-22T19:45:00Z","v":30672,"vw":55.519987},{"c":55.47,"h":55.47,"l":55.47,"n":5,"o":55.47,"t":"2026-09-22T20:00:00Z","v":26557,"vw":55.47},{"c":55.47,"h":55.47,"l":55.47,"n":3,"o":55.47,"t":"2026-09-23T13:15:00Z","v":205,"vw":55.47},{"c":55.41,"h":55.52,"l":55.06,"n":243,"o":55.36,"t":"2026-09-23T13:30:00Z","v":27879,"vw":55.353485},{"c":55.2,"h":55.45,"l":55.1946,"n":197,"o":55.45,"t":"2026-09-23T13:45:00Z","v":18560,"vw":55.327017},{"c":55.38,"h":55.4,"l":55.21,"n":94,"o":55.25,"t":"2026-09-23T14:00:00Z","v":9828,"vw":55.314667},{"c":55.485,"h":55.56,"l":55.42,"n":171,"o":55.42,"t":"2026-09-23T14:15:00Z","v":20092,"vw":55.472019},{"c":55.45,"h":55.54,"l":55.38,"n":89,"o":55.5,"t":"2026-09-23T14:30:00Z","v":14388,"vw":55.445697},{"c":55.38,"h":55.46,"l":55.33,"n":82,"o":55.41,"t":"2026-09-23T14:45:00Z","v":6807,"vw":55.398811},{"c":55.34,"h":55.385,"l":55.33,"n":143,"o":55.35,"t":"2026-09-23T15:00:00Z","v":12257,"vw":55.365359},{"c":55.3,"h":55.38,"l":55.27,"n":140,"o":55.32,"t":"2026-09-23T15:15:00Z","v":16387,"vw":55.330767},{"c":55.32,"h":55.335,"l":55.26,"n":129,"o":55.3,"t":"2026-09-23T15:30:00Z","v":8780,"vw":55.306},{"c":55.275,"h":55.32,"l":55.2,"n":128,"o":55.31,"t":"2026-09-23T15:45:00Z","v":10473,"vw":55.261599},{"c":55.165,"h":55.26,"l":55.165,"n":81,"o":55.24,"t":"2026-09-23T16:00:00Z","v":5726,"vw":55.226363},{"c":55.195,"h":55.2,"l":55.15,"n":102,"o":55.15,"t":"2026-09-23T16:15:00Z","v":8202,"vw":55.170914},{"c":55.16,"h":55.225,"l":55.13,"n":115,"o":55.215,"t":"2026-09-23T16:30:00Z","v":9484,"vw":55.163541},{"c":55.08,"h":55.1601,"l":55.07,"n":75,"o":55.1537,"t":"2026-09-23T16:45:00Z","v":5504,"vw":55.095908},{"c":55.09,"h":55.11,"l":55.035,"n":165,"o":55.1,"t":"2026-09-23T17:00:00Z","v":20388,"vw":55.083087},{"c":55.12,"h":55.15,"l":55.11,"n":14,"o":55.12,"t":"2026-09-23T17:15:00Z","v":658,"vw":55.124673},{"c":55.11,"h":55.13,"l":55.08,"n":200,"o":55.12,"t":"2026-09-23T17:30:00Z","v":16726,"vw":55.116775},{"c":55.11,"h":55.13,"l":55.09,"n":101,"o":55.13,"t":"2026-09-23T17:45:00Z","v":7736,"vw":55.104451},{"c":55.05,"h":55.13,"l":55.03,"n":66,"o":55.1105,"t":"2026-09-23T18:00:00Z","v":6027,"vw":55.057705},{"c":55.01,"h":55.02,"l":54.97,"n":75,"o":55,"t":"2026-09-23T18:15:00Z","v":4520,"vw":55.005982},{"c":55.04,"h":55.07,"l":55.04,"n":35,"o":55.04,"t":"2026-09-23T18:30:00Z","v":1658,"vw":55.052037},{"c":55.09,"h":55.1,"l":55.02,"n":62,"o":55.03,"t":"2026-09-23T18:45:00Z","v":4781,"vw":55.068011},{"c":55.07,"h":55.13,"l":55.05,"n":74,"o":55.09,"t":"2026-09-23T19:00:00Z","v":10996,"vw":55.079712},{"c":55,"h":55.07,"l":55,"n":64,"o":55.07,"t":"2026-09-23T19:15:00Z","v":4960,"vw":55.028835},{"c":55.04,"h":55.05,"l":55,"n":161,"o":55,"t":"2026-09-23T19:30:00Z","v":16577,"vw":55.018528},{"c":54.97,"h":55.08,"l":54.93,"n":643,"o":55.03,"t":"2026-09-23T19:45:00Z","v":97500,"vw":54.981206},{"c":55.1,"h":55.1,"l":54.96,"n":16,"o":54.96,"t":"2026-09-23T20:00:00Z","v":56020,"vw":54.960709},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-09-24T13:15:00Z","v":872,"vw":55},{"c":54.91,"h":55.22,"l":54.8269,"n":86,"o":55.06,"t":"2026-09-24T13:30:00Z","v":12602,"vw":55.057882},{"c":55.18,"h":55.2,"l":54.915,"n":40,"o":54.915,"t":"2026-09-24T13:45:00Z","v":4864,"vw":55.01628},{"c":55.26,"h":55.32,"l":55.06,"n":89,"o":55.09,"t":"2026-09-24T14:00:00Z","v":9900,"vw":55.204396},{"c":55.27,"h":55.29,"l":55.19,"n":241,"o":55.23,"t":"2026-09-24T14:15:00Z","v":32180,"vw":55.232655},{"c":55.26,"h":55.42,"l":55.26,"n":205,"o":55.28,"t":"2026-09-24T14:30:00Z","v":22919,"vw":55.305168},{"c":55.125,"h":55.24,"l":55.09,"n":122,"o":55.22,"t":"2026-09-24T14:45:00Z","v":5660,"vw":55.185907},{"c":54.96,"h":55.11,"l":54.96,"n":153,"o":55.07,"t":"2026-09-24T15:00:00Z","v":13095,"vw":55.063779},{"c":54.85,"h":54.99,"l":54.83,"n":139,"o":54.945,"t":"2026-09-24T15:15:00Z","v":16485,"vw":54.939115},{"c":54.83,"h":54.88,"l":54.82,"n":174,"o":54.85,"t":"2026-09-24T15:30:00Z","v":10214,"vw":54.847286},{"c":54.815,"h":54.87,"l":54.81,"n":71,"o":54.84,"t":"2026-09-24T15:45:00Z","v":18379,"vw":54.816858},{"c":54.66,"h":54.8,"l":54.6301,"n":95,"o":54.8,"t":"2026-09-24T16:00:00Z","v":6580,"vw":54.696787},{"c":54.89,"h":55,"l":54.74,"n":92,"o":54.75,"t":"2026-09-24T16:15:00Z","v":5405,"vw":54.891837},{"c":54.835,"h":54.92,"l":54.825,"n":110,"o":54.87,"t":"2026-09-24T16:30:00Z","v":48416,"vw":54.862547},{"c":54.8,"h":54.85,"l":54.8,"n":150,"o":54.82,"t":"2026-09-24T16:45:00Z","v":14373,"vw":54.815679},{"c":54.83,"h":54.83,"l":54.74,"n":81,"o":54.77,"t":"2026-09-24T17:00:00Z","v":4072,"vw":54.787114},{"c":54.79,"h":54.86,"l":54.77,"n":70,"o":54.86,"t":"2026-09-24T17:15:00Z","v":3386,"vw":54.807863},{"c":54.82,"h":54.82,"l":54.75,"n":59,"o":54.7803,"t":"2026-09-24T17:30:00Z","v":4216,"vw":54.795488},{"c":54.85,"h":54.86,"l":54.81,"n":75,"o":54.83,"t":"2026-09-24T17:45:00Z","v":4538,"vw":54.834418},{"c":54.86,"h":54.86,"l":54.79,"n":117,"o":54.83,"t":"2026-09-24T18:00:00Z","v":9854,"vw":54.81253},{"c":55.03,"h":55.03,"l":54.8705,"n":99,"o":54.8705,"t":"2026-09-24T18:15:00Z","v":7798,"vw":54.92332},{"c":54.97,"h":55.06,"l":54.94,"n":39,"o":54.995,"t":"2026-09-24T18:30:00Z","v":2773,"vw":55.014242},{"c":54.99,"h":55.025,"l":54.93,"n":94,"o":54.97,"t":"2026-09-24T18:45:00Z","v":7179,"vw":54.987474},{"c":55.01,"h":55.025,"l":54.96,"n":101,"o":54.99,"t":"2026-09-24T19:00:00Z","v":5827,"vw":55.005864},{"c":55.05,"h":55.0699,"l":54.995,"n":298,"o":55.01,"t":"2026-09-24T19:15:00Z","v":37068,"vw":55.037042},{"c":55.07,"h":55.1094,"l":54.99,"n":288,"o":55.04,"t":"2026-09-24T19:30:00Z","v":28245,"vw":55.059642},{"c":54.98,"h":55.085,"l":54.97,"n":588,"o":55.07,"t":"2026-09-24T19:45:00Z","v":45882,"vw":55.013183},{"c":54.97,"h":54.97,"l":54.97,"n":5,"o":54.97,"t":"2026-09-24T20:00:00Z","v":1698,"vw":54.97},{"c":55.19,"h":55.315,"l":55.055,"n":55,"o":55.19,"t":"2026-09-25T13:30:00Z","v":4017,"vw":55.174864},{"c":55.24,"h":55.24,"l":55.14,"n":31,"o":55.15,"t":"2026-09-25T13:45:00Z","v":2074,"vw":55.16599},{"c":55.04,"h":55.21,"l":55.02,"n":54,"o":55.17,"t":"2026-09-25T14:00:00Z","v":6624,"vw":55.108309},{"c":55.3,"h":55.3,"l":55.14,"n":32,"o":55.14,"t":"2026-09-25T14:15:00Z","v":2533,"vw":55.203152},{"c":55.4,"h":55.4,"l":55.32,"n":65,"o":55.38,"t":"2026-09-25T14:30:00Z","v":15986,"vw":55.349991},{"c":55.47,"h":55.47,"l":55.34,"n":138,"o":55.35,"t":"2026-09-25T14:45:00Z","v":10622,"vw":55.406202},{"c":55.8,"h":55.8,"l":55.47,"n":273,"o":55.48,"t":"2026-09-25T15:00:00Z","v":24600,"vw":55.633873},{"c":55.84,"h":55.85,"l":55.76,"n":180,"o":55.81,"t":"2026-09-25T15:15:00Z","v":10387,"vw":55.815226},{"c":55.91,"h":56,"l":55.86,"n":229,"o":55.86,"t":"2026-09-25T15:30:00Z","v":14109,"vw":55.947426},{"c":56.02,"h":56.02,"l":55.905,"n":216,"o":55.91,"t":"2026-09-25T15:45:00Z","v":17636,"vw":55.967556},{"c":56,"h":56.095,"l":56,"n":104,"o":56.03,"t":"2026-09-25T16:00:00Z","v":4271,"vw":56.059395},{"c":56,"h":56.03,"l":55.98,"n":136,"o":55.99,"t":"2026-09-25T16:15:00Z","v":11972,"vw":55.999466},{"c":56,"h":56.01,"l":55.89,"n":98,"o":55.99,"t":"2026-09-25T16:30:00Z","v":7739,"vw":55.973341},{"c":55.91,"h":56.015,"l":55.895,"n":171,"o":56,"t":"2026-09-25T16:45:00Z","v":38498,"vw":55.979224},{"c":55.89,"h":55.92,"l":55.81,"n":132,"o":55.895,"t":"2026-09-25T17:00:00Z","v":11141,"vw":55.879258},{"c":55.86,"h":55.89,"l":55.83,"n":67,"o":55.87,"t":"2026-09-25T17:15:00Z","v":4767,"vw":55.852365},{"c":55.8012,"h":55.86,"l":55.79,"n":67,"o":55.84,"t":"2026-09-25T17:30:00Z","v":5875,"vw":55.837577},{"c":55.75,"h":55.8,"l":55.695,"n":148,"o":55.8,"t":"2026-09-25T17:45:00Z","v":16323,"vw":55.741407},{"c":55.65,"h":55.7382,"l":55.65,"n":77,"o":55.7382,"t":"2026-09-25T18:00:00Z","v":5238,"vw":55.676189},{"c":55.73,"h":55.73,"l":55.65,"n":151,"o":55.68,"t":"2026-09-25T18:15:00Z","v":11775,"vw":55.715086},{"c":55.79,"h":55.81,"l":55.745,"n":75,"o":55.8,"t":"2026-09-25T18:30:00Z","v":4010,"vw":55.779471},{"c":55.91,"h":55.91,"l":55.8,"n":60,"o":55.81,"t":"2026-09-25T18:45:00Z","v":4902,"vw":55.856708},{"c":55.93,"h":55.94,"l":55.91,"n":63,"o":55.94,"t":"2026-09-25T19:00:00Z","v":4389,"vw":55.921614},{"c":55.84,"h":55.98,"l":55.81,"n":117,"o":55.95,"t":"2026-09-25T19:15:00Z","v":12512,"vw":55.91884},{"c":55.89,"h":55.89,"l":55.8,"n":116,"o":55.83,"t":"2026-09-25T19:30:00Z","v":10751,"vw":55.848992},{"c":55.84,"h":55.9323,"l":55.81,"n":703,"o":55.92,"t":"2026-09-25T19:45:00Z","v":84067,"vw":55.856442},{"c":55.86,"h":55.86,"l":55.86,"n":6,"o":55.86,"t":"2026-09-25T20:00:00Z","v":554458,"vw":55.86},{"c":56.04,"h":56.075,"l":55.64,"n":114,"o":55.67,"t":"2026-09-28T13:30:00Z","v":7467,"vw":55.806168},{"c":55.93,"h":56.21,"l":55.87,"n":97,"o":56.03,"t":"2026-09-28T13:45:00Z","v":9787,"vw":55.968913},{"c":55.945,"h":56.015,"l":55.87,"n":103,"o":55.94,"t":"2026-09-28T14:00:00Z","v":20831,"vw":55.980373},{"c":55.97,"h":55.97,"l":55.905,"n":55,"o":55.95,"t":"2026-09-28T14:15:00Z","v":9859,"vw":55.941269},{"c":55.92,"h":55.97,"l":55.8777,"n":93,"o":55.95,"t":"2026-09-28T14:30:00Z","v":8534,"vw":55.920801},{"c":55.92,"h":56,"l":55.89,"n":164,"o":55.91,"t":"2026-09-28T14:45:00Z","v":15682,"vw":55.941949},{"c":55.93,"h":55.98,"l":55.855,"n":134,"o":55.885,"t":"2026-09-28T15:00:00Z","v":12202,"vw":55.922732},{"c":55.76,"h":55.95,"l":55.76,"n":111,"o":55.9,"t":"2026-09-28T15:15:00Z","v":19926,"vw":55.909218},{"c":55.72,"h":55.745,"l":55.6501,"n":285,"o":55.73,"t":"2026-09-28T15:30:00Z","v":165963,"vw":55.694382},{"c":55.64,"h":55.73,"l":55.62,"n":99,"o":55.73,"t":"2026-09-28T15:45:00Z","v":11103,"vw":55.671699},{"c":55.68,"h":55.68,"l":55.62,"n":172,"o":55.66,"t":"2026-09-28T16:00:00Z","v":111679,"vw":55.640832},{"c":55.83,"h":55.88,"l":55.69,"n":109,"o":55.69,"t":"2026-09-28T16:15:00Z","v":16197,"vw":55.808148},{"c":55.75,"h":55.83,"l":55.7,"n":264,"o":55.82,"t":"2026-09-28T16:30:00Z","v":44827,"vw":55.764349},{"c":55.78,"h":55.78,"l":55.71,"n":178,"o":55.74,"t":"2026-09-28T16:45:00Z","v":11100,"vw":55.755798},{"c":55.92,"h":55.98,"l":55.77,"n":260,"o":55.77,"t":"2026-09-28T17:00:00Z","v":26031,"vw":55.834909},{"c":55.59,"h":55.95,"l":55.59,"n":246,"o":55.95,"t":"2026-09-28T17:15:00Z","v":34459,"vw":55.739656},{"c":55.69,"h":55.71,"l":55.57,"n":305,"o":55.58,"t":"2026-09-28T17:30:00Z","v":32624,"vw":55.626308},{"c":55.65,"h":55.72,"l":55.63,"n":167,"o":55.7,"t":"2026-09-28T17:45:00Z","v":13292,"vw":55.668701},{"c":55.64,"h":55.65,"l":55.61,"n":394,"o":55.65,"t":"2026-09-28T18:00:00Z","v":33302,"vw":55.623022},{"c":55.63,"h":55.655,"l":55.6,"n":112,"o":55.65,"t":"2026-09-28T18:15:00Z","v":7229,"vw":55.634077},{"c":55.69,"h":55.71,"l":55.6,"n":114,"o":55.62,"t":"2026-09-28T18:30:00Z","v":11117,"vw":55.649172},{"c":55.69,"h":55.76,"l":55.66,"n":49,"o":55.69,"t":"2026-09-28T18:45:00Z","v":6824,"vw":55.742137},{"c":55.57,"h":55.68,"l":55.54,"n":108,"o":55.68,"t":"2026-09-28T19:00:00Z","v":14788,"vw":55.593496},{"c":55.65,"h":55.65,"l":55.55,"n":98,"o":55.57,"t":"2026-09-28T19:15:00Z","v":8600,"vw":55.618496},{"c":55.61,"h":55.71,"l":55.61,"n":261,"o":55.65,"t":"2026-09-28T19:30:00Z","v":24122,"vw":55.679645},{"c":55.675,"h":55.68,"l":55.58,"n":333,"o":55.61,"t":"2026-09-28T19:45:00Z","v":20945,"vw":55.643094},{"c":55.68,"h":55.68,"l":55.68,"n":3,"o":55.68,"t":"2026-09-28T20:00:00Z","v":2027,"vw":55.68},{"c":55.44,"h":55.44,"l":55.43,"n":7,"o":55.43,"t":"2026-09-29T13:15:00Z","v":1292,"vw":55.435455},{"c":55.35,"h":55.605,"l":55.33,"n":84,"o":55.45,"t":"2026-09-29T13:30:00Z","v":10544,"vw":55.45947},{"c":55.3,"h":55.35,"l":55.25,"n":42,"o":55.31,"t":"2026-09-29T13:45:00Z","v":2319,"vw":55.314701},{"c":55.37,"h":55.37,"l":55.1202,"n":95,"o":55.25,"t":"2026-09-29T14:00:00Z","v":6562,"vw":55.247735},{"c":55.2,"h":55.395,"l":55.19,"n":91,"o":55.39,"t":"2026-09-29T14:15:00Z","v":4455,"vw":55.303723},{"c":55.03,"h":55.11,"l":55.01,"n":116,"o":55.095,"t":"2026-09-29T14:30:00Z","v":10227,"vw":55.067408},{"c":54.98,"h":55.065,"l":54.98,"n":130,"o":55.04,"t":"2026-09-29T14:45:00Z","v":9021,"vw":55.013108},{"c":54.98,"h":55.025,"l":54.96,"n":216,"o":54.99,"t":"2026-09-29T15:00:00Z","v":15638,"vw":54.994877},{"c":55.05,"h":55.05,"l":54.98,"n":208,"o":54.98,"t":"2026-09-29T15:15:00Z","v":22168,"vw":55.000949},{"c":55.17,"h":55.17,"l":55.075,"n":88,"o":55.1,"t":"2026-09-29T15:30:00Z","v":5955,"vw":55.101181},{"c":55.1,"h":55.18,"l":55.1,"n":62,"o":55.14,"t":"2026-09-29T15:45:00Z","v":3258,"vw":55.144501},{"c":55.01,"h":55.06,"l":54.98,"n":78,"o":55.06,"t":"2026-09-29T16:00:00Z","v":5184,"vw":55.023232},{"c":54.99,"h":54.99,"l":54.96,"n":107,"o":54.98,"t":"2026-09-29T16:15:00Z","v":4453,"vw":54.971402},{"c":55.17,"h":55.205,"l":55.03,"n":235,"o":55.03,"t":"2026-09-29T16:30:00Z","v":27170,"vw":55.130595},{"c":55.05,"h":55.15,"l":55,"n":216,"o":55.14,"t":"2026-09-29T16:45:00Z","v":17159,"vw":55.077349},{"c":55.16,"h":55.16,"l":54.996,"n":142,"o":55.04,"t":"2026-09-29T17:00:00Z","v":6854,"vw":55.080084},{"c":55.11,"h":55.2,"l":55.09,"n":120,"o":55.18,"t":"2026-09-29T17:15:00Z","v":7442,"vw":55.147903},{"c":55.14,"h":55.14,"l":55.07,"n":119,"o":55.11,"t":"2026-09-29T17:30:00Z","v":5055,"vw":55.113208},{"c":55.15,"h":55.17,"l":55.12,"n":53,"o":55.16,"t":"2026-09-29T17:45:00Z","v":2213,"vw":55.145086},{"c":55.2,"h":55.24,"l":55.18,"n":86,"o":55.2,"t":"2026-09-29T18:00:00Z","v":2997,"vw":55.197947},{"c":55.22,"h":55.29,"l":55.2,"n":90,"o":55.2,"t":"2026-09-29T18:15:00Z","v":4182,"vw":55.258874},{"c":55.11,"h":55.18,"l":55.08,"n":105,"o":55.1,"t":"2026-09-29T18:30:00Z","v":4294,"vw":55.116509},{"c":55.11,"h":55.13,"l":55.09,"n":119,"o":55.13,"t":"2026-09-29T18:45:00Z","v":6189,"vw":55.100787},{"c":55.115,"h":55.1507,"l":55.1,"n":103,"o":55.14,"t":"2026-09-29T19:00:00Z","v":7543,"vw":55.132045},{"c":55.17,"h":55.195,"l":55.139,"n":205,"o":55.145,"t":"2026-09-29T19:15:00Z","v":15363,"vw":55.163283},{"c":55.16,"h":55.21,"l":55.15,"n":74,"o":55.16,"t":"2026-09-29T19:30:00Z","v":3001,"vw":55.1729},{"c":55.335,"h":55.36,"l":55.115,"n":358,"o":55.16,"t":"2026-09-29T19:45:00Z","v":19285,"vw":55.249608},{"c":55.37,"h":55.37,"l":55.37,"n":6,"o":55.37,"t":"2026-09-29T20:00:00Z","v":1508,"vw":55.37},{"c":54.92,"h":55.32,"l":54.92,"n":41,"o":55.32,"t":"2026-09-30T13:30:00Z","v":3159,"vw":55.257233},{"c":54.75,"h":54.98,"l":54.725,"n":111,"o":54.91,"t":"2026-09-30T13:45:00Z","v":12587,"vw":54.858292},{"c":54.87,"h":54.89,"l":54.63,"n":144,"o":54.69,"t":"2026-09-30T14:00:00Z","v":12104,"vw":54.728115},{"c":54.885,"h":54.94,"l":54.835,"n":178,"o":54.9,"t":"2026-09-30T14:15:00Z","v":10113,"vw":54.906698},{"c":55.175,"h":55.175,"l":54.87,"n":80,"o":54.89,"t":"2026-09-30T14:30:00Z","v":4576,"vw":54.973499},{"c":55.2582,"h":55.37,"l":55.155,"n":206,"o":55.155,"t":"2026-09-30T14:45:00Z","v":21278,"vw":55.312572},{"c":55.24,"h":55.31,"l":55.17,"n":165,"o":55.24,"t":"2026-09-30T15:00:00Z","v":23326,"vw":55.233521},{"c":55.3087,"h":55.33,"l":55.215,"n":213,"o":55.23,"t":"2026-09-30T15:15:00Z","v":16991,"vw":55.282434},{"c":55.23,"h":55.35,"l":55.2,"n":157,"o":55.34,"t":"2026-09-30T15:30:00Z","v":11160,"vw":55.267714},{"c":55.27,"h":55.28,"l":55.22,"n":124,"o":55.23,"t":"2026-09-30T15:45:00Z","v":7123,"vw":55.246986},{"c":55.4,"h":55.4,"l":55.25,"n":91,"o":55.25,"t":"2026-09-30T16:00:00Z","v":10934,"vw":55.319335},{"c":55.32,"h":55.43,"l":55.31,"n":95,"o":55.41,"t":"2026-09-30T16:15:00Z","v":9239,"vw":55.334646},{"c":55.41,"h":55.425,"l":55.31,"n":119,"o":55.33,"t":"2026-09-30T16:30:00Z","v":7547,"vw":55.380732},{"c":55.48,"h":55.5,"l":55.3839,"n":201,"o":55.43,"t":"2026-09-30T16:45:00Z","v":12021,"vw":55.44743},{"c":55.44,"h":55.49,"l":55.43,"n":87,"o":55.485,"t":"2026-09-30T17:00:00Z","v":7300,"vw":55.454543},{"c":55.34,"h":55.43,"l":55.33,"n":100,"o":55.42,"t":"2026-09-30T17:15:00Z","v":10144,"vw":55.376554},{"c":55.32,"h":55.35,"l":55.31,"n":61,"o":55.33,"t":"2026-09-30T17:30:00Z","v":2958,"vw":55.329487},{"c":55.15,"h":55.31,"l":55.14,"n":157,"o":55.26,"t":"2026-09-30T17:45:00Z","v":10595,"vw":55.243268},{"c":55.14,"h":55.17,"l":55.11,"n":166,"o":55.145,"t":"2026-09-30T18:00:00Z","v":9469,"vw":55.145643},{"c":55.07,"h":55.17,"l":55.06,"n":159,"o":55.14,"t":"2026-09-30T18:15:00Z","v":9522,"vw":55.109331},{"c":55.09,"h":55.11,"l":55.05,"n":300,"o":55.08,"t":"2026-09-30T18:30:00Z","v":29538,"vw":55.08962},{"c":55.07,"h":55.09,"l":55.03,"n":140,"o":55.09,"t":"2026-09-30T18:45:00Z","v":9383,"vw":55.056954},{"c":55.04,"h":55.08,"l":55,"n":216,"o":55.08,"t":"2026-09-30T19:00:00Z","v":15589,"vw":55.05012},{"c":55.07,"h":55.12,"l":55.05,"n":182,"o":55.05,"t":"2026-09-30T19:15:00Z","v":11714,"vw":55.085731},{"c":55.02,"h":55.1101,"l":55.0151,"n":583,"o":55.08,"t":"2026-09-30T19:30:00Z","v":23286,"vw":55.076181},{"c":54.87,"h":55.05,"l":54.87,"n":937,"o":55.03,"t":"2026-09-30T19:45:00Z","v":52595,"vw":54.992148},{"c":54.89,"h":54.89,"l":54.89,"n":5,"o":54.89,"t":"2026-09-30T20:00:00Z","v":1122,"vw":54.89},{"c":54.15,"h":54.15,"l":54.15,"n":3,"o":54.15,"t":"2026-10-01T09:00:00Z","v":102,"vw":54.15},{"c":54.965,"h":55.07,"l":54.78,"n":44,"o":54.87,"t":"2026-10-01T13:30:00Z","v":4144,"vw":54.895141},{"c":54.34,"h":54.84,"l":54.34,"n":58,"o":54.84,"t":"2026-10-01T13:45:00Z","v":5746,"vw":54.564869},{"c":54.205,"h":54.38,"l":54.19,"n":264,"o":54.345,"t":"2026-10-01T14:00:00Z","v":30471,"vw":54.243844},{"c":54.46,"h":54.52,"l":54.305,"n":108,"o":54.31,"t":"2026-10-01T14:15:00Z","v":14128,"vw":54.446742},{"c":54.53,"h":54.6,"l":54.43,"n":201,"o":54.5,"t":"2026-10-01T14:30:00Z","v":21259,"vw":54.50391},{"c":54.54,"h":54.59,"l":54.43,"n":347,"o":54.54,"t":"2026-10-01T14:45:00Z","v":42685,"vw":54.483544},{"c":54.51,"h":54.55,"l":54.42,"n":384,"o":54.54,"t":"2026-10-01T15:00:00Z","v":70258,"vw":54.509906},{"c":54.38,"h":54.495,"l":54.38,"n":332,"o":54.495,"t":"2026-10-01T15:15:00Z","v":29175,"vw":54.413364},{"c":54.47,"h":54.5,"l":54.36,"n":447,"o":54.39,"t":"2026-10-01T15:30:00Z","v":42935,"vw":54.417786},{"c":54.505,"h":54.54,"l":54.44,"n":151,"o":54.47,"t":"2026-10-01T15:45:00Z","v":11995,"vw":54.477621},{"c":54.51,"h":54.53,"l":54.44,"n":335,"o":54.5,"t":"2026-10-01T16:00:00Z","v":28885,"vw":54.488776},{"c":54.58,"h":54.6,"l":54.5,"n":253,"o":54.51,"t":"2026-10-01T16:15:00Z","v":24411,"vw":54.56372},{"c":54.61,"h":54.63,"l":54.55,"n":163,"o":54.58,"t":"2026-10-01T16:30:00Z","v":11674,"vw":54.583651},{"c":54.45,"h":54.6,"l":54.42,"n":133,"o":54.6,"t":"2026-10-01T16:45:00Z","v":9646,"vw":54.505413},{"c":54.535,"h":54.535,"l":54.44,"n":208,"o":54.45,"t":"2026-10-01T17:00:00Z","v":21069,"vw":54.478108},{"c":54.555,"h":54.6,"l":54.53,"n":142,"o":54.53,"t":"2026-10-01T17:15:00Z","v":10784,"vw":54.553748},{"c":54.55,"h":54.59,"l":54.49,"n":226,"o":54.55,"t":"2026-10-01T17:30:00Z","v":22624,"vw":54.542893},{"c":54.43,"h":54.57,"l":54.39,"n":480,"o":54.57,"t":"2026-10-01T17:45:00Z","v":41776,"vw":54.455323},{"c":54.37,"h":54.46,"l":54.28,"n":164,"o":54.43,"t":"2026-10-01T18:00:00Z","v":12926,"vw":54.355739},{"c":54.49,"h":54.5,"l":54.3709,"n":200,"o":54.38,"t":"2026-10-01T18:15:00Z","v":16774,"vw":54.439495},{"c":54.39,"h":54.555,"l":54.39,"n":143,"o":54.49,"t":"2026-10-01T18:30:00Z","v":11711,"vw":54.465755},{"c":54.41,"h":54.41,"l":54.37,"n":155,"o":54.385,"t":"2026-10-01T18:45:00Z","v":9572,"vw":54.392945},{"c":54.36,"h":54.39,"l":54.34,"n":130,"o":54.385,"t":"2026-10-01T19:00:00Z","v":10767,"vw":54.36266},{"c":54.4,"h":54.45,"l":54.335,"n":275,"o":54.335,"t":"2026-10-01T19:15:00Z","v":26911,"vw":54.386683},{"c":54.36,"h":54.43,"l":54.34,"n":240,"o":54.4,"t":"2026-10-01T19:30:00Z","v":18500,"vw":54.389892},{"c":54.37,"h":54.45,"l":54.35,"n":422,"o":54.36,"t":"2026-10-01T19:45:00Z","v":28833,"vw":54.385619},{"c":54.37,"h":54.37,"l":54.37,"n":6,"o":54.37,"t":"2026-10-01T20:00:00Z","v":1465,"vw":54.37},{"c":54.49,"h":54.61,"l":54.44,"n":73,"o":54.52,"t":"2026-10-02T13:30:00Z","v":5191,"vw":54.521593},{"c":54.865,"h":54.88,"l":54.55,"n":46,"o":54.55,"t":"2026-10-02T13:45:00Z","v":2431,"vw":54.697807},{"c":54.61,"h":54.82,"l":54.61,"n":65,"o":54.79,"t":"2026-10-02T14:00:00Z","v":6032,"vw":54.734982},{"c":54.8266,"h":54.8266,"l":54.82,"n":8,"o":54.82,"t":"2026-10-02T14:15:00Z","v":410,"vw":54.824174},{"c":54.94,"h":54.945,"l":54.79,"n":152,"o":54.81,"t":"2026-10-02T14:30:00Z","v":12183,"vw":54.860522},{"c":54.85,"h":54.93,"l":54.85,"n":206,"o":54.93,"t":"2026-10-02T14:45:00Z","v":13808,"vw":54.897113},{"c":54.62,"h":54.78,"l":54.54,"n":141,"o":54.78,"t":"2026-10-02T15:00:00Z","v":10887,"vw":54.623331},{"c":54.84,"h":54.84,"l":54.62,"n":161,"o":54.62,"t":"2026-10-02T15:15:00Z","v":15482,"vw":54.710756},{"c":54.925,"h":54.925,"l":54.825,"n":124,"o":54.85,"t":"2026-10-02T15:30:00Z","v":12134,"vw":54.85922},{"c":54.82,"h":54.93,"l":54.82,"n":137,"o":54.93,"t":"2026-10-02T15:45:00Z","v":9361,"vw":54.871893},{"c":54.855,"h":54.88,"l":54.81,"n":168,"o":54.83,"t":"2026-10-02T16:00:00Z","v":16618,"vw":54.861266},{"c":54.76,"h":54.85,"l":54.76,"n":48,"o":54.82,"t":"2026-10-02T16:15:00Z","v":5381,"vw":54.805537},{"c":54.8533,"h":54.86,"l":54.795,"n":75,"o":54.81,"t":"2026-10-02T16:30:00Z","v":5244,"vw":54.826018},{"c":54.9,"h":54.93,"l":54.8539,"n":203,"o":54.8539,"t":"2026-10-02T16:45:00Z","v":11847,"vw":54.8948},{"c":54.84,"h":54.94,"l":54.84,"n":54,"o":54.9,"t":"2026-10-02T17:00:00Z","v":14735,"vw":54.881957},{"c":54.84,"h":54.87,"l":54.82,"n":77,"o":54.82,"t":"2026-10-02T17:15:00Z","v":5592,"vw":54.846273},{"c":54.94,"h":54.98,"l":54.8847,"n":242,"o":54.9,"t":"2026-10-02T17:30:00Z","v":19072,"vw":54.948721},{"c":54.835,"h":54.93,"l":54.83,"n":182,"o":54.93,"t":"2026-10-02T17:45:00Z","v":11449,"vw":54.866354},{"c":54.885,"h":54.92,"l":54.84,"n":208,"o":54.84,"t":"2026-10-02T18:00:00Z","v":25641,"vw":54.891272},{"c":54.84,"h":54.89,"l":54.79,"n":125,"o":54.885,"t":"2026-10-02T18:15:00Z","v":10364,"vw":54.832889},{"c":54.88,"h":54.88,"l":54.78,"n":138,"o":54.81,"t":"2026-10-02T18:30:00Z","v":12289,"vw":54.808348},{"c":54.86,"h":54.91,"l":54.85,"n":210,"o":54.88,"t":"2026-10-02T18:45:00Z","v":15179,"vw":54.881424},{"c":54.85,"h":54.86,"l":54.79,"n":167,"o":54.86,"t":"2026-10-02T19:00:00Z","v":10299,"vw":54.82172},{"c":54.89,"h":54.9,"l":54.83,"n":156,"o":54.86,"t":"2026-10-02T19:15:00Z","v":20814,"vw":54.875438},{"c":55.1213,"h":55.1213,"l":54.86,"n":288,"o":54.88,"t":"2026-10-02T19:30:00Z","v":30235,"vw":55.025362},{"c":55.09,"h":55.16,"l":55.05,"n":369,"o":55.16,"t":"2026-10-02T19:45:00Z","v":23132,"vw":55.111036},{"c":55.09,"h":55.09,"l":55.09,"n":4,"o":55.09,"t":"2026-10-02T20:00:00Z","v":1965,"vw":55.09},{"c":54.55,"h":54.55,"l":54.55,"n":12,"o":54.55,"t":"2026-10-05T10:15:00Z","v":202,"vw":54.55},{"c":55.21,"h":55.21,"l":55.07,"n":61,"o":55.07,"t":"2026-10-05T13:30:00Z","v":9750,"vw":55.102003},{"c":55.105,"h":55.33,"l":55.05,"n":86,"o":55.18,"t":"2026-10-05T13:45:00Z","v":7891,"vw":55.172542},{"c":55.38,"h":55.415,"l":55.13,"n":38,"o":55.17,"t":"2026-10-05T14:00:00Z","v":3889,"vw":55.279481},{"c":55.43,"h":55.51,"l":55.4,"n":82,"o":55.4,"t":"2026-10-05T14:15:00Z","v":5277,"vw":55.459978},{"c":55.305,"h":55.445,"l":55.19,"n":334,"o":55.42,"t":"2026-10-05T14:30:00Z","v":34505,"vw":55.278457},{"c":55.3,"h":55.3,"l":55.19,"n":167,"o":55.29,"t":"2026-10-05T14:45:00Z","v":9858,"vw":55.242967},{"c":55.39,"h":55.41,"l":55.27,"n":319,"o":55.31,"t":"2026-10-05T15:00:00Z","v":60432,"vw":55.368976},{"c":55.465,"h":55.465,"l":55.38,"n":257,"o":55.39,"t":"2026-10-05T15:15:00Z","v":16746,"vw":55.42077},{"c":55.42,"h":55.495,"l":55.41,"n":363,"o":55.45,"t":"2026-10-05T15:30:00Z","v":33629,"vw":55.466472},{"c":55.5,"h":55.5,"l":55.39,"n":328,"o":55.41,"t":"2026-10-05T15:45:00Z","v":29718,"vw":55.45006},{"c":55.5286,"h":55.56,"l":55.46,"n":214,"o":55.49,"t":"2026-10-05T16:00:00Z","v":17646,"vw":55.495546},{"c":55.52,"h":55.55,"l":55.45,"n":345,"o":55.51,"t":"2026-10-05T16:15:00Z","v":42449,"vw":55.489834},{"c":55.59,"h":55.61,"l":55.48,"n":241,"o":55.52,"t":"2026-10-05T16:30:00Z","v":23029,"vw":55.541857},{"c":55.58,"h":55.63,"l":55.57,"n":194,"o":55.59,"t":"2026-10-05T16:45:00Z","v":8064,"vw":55.59582},{"c":55.57,"h":55.59,"l":55.52,"n":152,"o":55.59,"t":"2026-10-05T17:00:00Z","v":8613,"vw":55.56173},{"c":55.6,"h":55.63,"l":55.57,"n":145,"o":55.57,"t":"2026-10-05T17:15:00Z","v":7989,"vw":55.602395},{"c":55.61,"h":55.63,"l":55.57,"n":77,"o":55.615,"t":"2026-10-05T17:30:00Z","v":6099,"vw":55.610679},{"c":55.63,"h":55.65,"l":55.61,"n":109,"o":55.62,"t":"2026-10-05T17:45:00Z","v":5939,"vw":55.630364},{"c":55.77,"h":55.78,"l":55.63,"n":184,"o":55.63,"t":"2026-10-05T18:00:00Z","v":16383,"vw":55.726742},{"c":55.87,"h":55.87,"l":55.77,"n":195,"o":55.78,"t":"2026-10-05T18:15:00Z","v":20396,"vw":55.800213},{"c":55.85,"h":55.89,"l":55.81,"n":191,"o":55.87,"t":"2026-10-05T18:30:00Z","v":14720,"vw":55.853491},{"c":55.92,"h":55.92,"l":55.81,"n":247,"o":55.84,"t":"2026-10-05T18:45:00Z","v":19601,"vw":55.851318},{"c":56.03,"h":56.03,"l":55.91,"n":329,"o":55.925,"t":"2026-10-05T19:00:00Z","v":37629,"vw":55.951275},{"c":56.2,"h":56.25,"l":56.015,"n":308,"o":56.03,"t":"2026-10-05T19:15:00Z","v":31578,"vw":56.143592},{"c":56.07,"h":56.24,"l":56.06,"n":330,"o":56.21,"t":"2026-10-05T19:30:00Z","v":29203,"vw":56.120318},{"c":56.09,"h":56.09,"l":55.92,"n":685,"o":56.07,"t":"2026-10-05T19:45:00Z","v":67866,"vw":56.021329},{"c":56.04,"h":56.04,"l":56.04,"n":6,"o":56.04,"t":"2026-10-05T20:00:00Z","v":546826,"vw":56.04},{"c":56.25,"h":56.34,"l":56.22,"n":42,"o":56.27,"t":"2026-10-06T13:30:00Z","v":1430,"vw":56.264729},{"c":56.16,"h":56.33,"l":56.13,"n":149,"o":56.31,"t":"2026-10-06T13:45:00Z","v":18102,"vw":56.148319},{"c":55.86,"h":56.16,"l":55.8,"n":256,"o":56.16,"t":"2026-10-06T14:00:00Z","v":41134,"vw":56.031792},{"c":55.7,"h":55.83,"l":55.62,"n":101,"o":55.82,"t":"2026-10-06T14:15:00Z","v":9994,"vw":55.698797},{"c":55.85,"h":55.92,"l":55.68,"n":519,"o":55.71,"t":"2026-10-06T14:30:00Z","v":46281,"vw":55.80777},{"c":55.76,"h":55.87,"l":55.71,"n":194,"o":55.84,"t":"2026-10-06T14:45:00Z","v":17807,"vw":55.812391},{"c":55.81,"h":55.845,"l":55.71,"n":91,"o":55.745,"t":"2026-10-06T15:00:00Z","v":9549,"vw":55.784654},{"c":55.88,"h":55.91,"l":55.82,"n":122,"o":55.82,"t":"2026-10-06T15:15:00Z","v":9097,"vw":55.855903},{"c":55.81,"h":55.87,"l":55.795,"n":111,"o":55.87,"t":"2026-10-06T15:30:00Z","v":12419,"vw":55.821985},{"c":55.86,"h":55.87,"l":55.765,"n":706,"o":55.81,"t":"2026-10-06T15:45:00Z","v":97533,"vw":55.832818},{"c":55.82,"h":55.84,"l":55.74,"n":214,"o":55.84,"t":"2026-10-06T16:00:00Z","v":22301,"vw":55.784435},{"c":55.87,"h":55.87,"l":55.805,"n":219,"o":55.81,"t":"2026-10-06T16:15:00Z","v":18985,"vw":55.830383},{"c":55.76,"h":55.875,"l":55.76,"n":191,"o":55.86,"t":"2026-10-06T16:30:00Z","v":17565,"vw":55.837378},{"c":55.7,"h":55.76,"l":55.69,"n":161,"o":55.76,"t":"2026-10-06T16:45:00Z","v":15339,"vw":55.717776},{"c":55.63,"h":55.7,"l":55.63,"n":239,"o":55.66,"t":"2026-10-06T17:00:00Z","v":24773,"vw":55.679661},{"c":55.71,"h":55.71,"l":55.61,"n":146,"o":55.63,"t":"2026-10-06T17:15:00Z","v":12485,"vw":55.640401},{"c":55.66,"h":55.71,"l":55.65,"n":227,"o":55.68,"t":"2026-10-06T17:30:00Z","v":19067,"vw":55.681452},{"c":55.67,"h":55.71,"l":55.62,"n":141,"o":55.66,"t":"2026-10-06T17:45:00Z","v":13536,"vw":55.666126},{"c":55.73,"h":55.75,"l":55.69,"n":65,"o":55.69,"t":"2026-10-06T18:00:00Z","v":5839,"vw":55.721347},{"c":55.81,"h":55.81,"l":55.74,"n":93,"o":55.75,"t":"2026-10-06T18:15:00Z","v":8387,"vw":55.775411},{"c":55.96,"h":55.97,"l":55.79,"n":133,"o":55.81,"t":"2026-10-06T18:30:00Z","v":13755,"vw":55.871449},{"c":55.9,"h":56,"l":55.89,"n":111,"o":55.96,"t":"2026-10-06T18:45:00Z","v":10415,"vw":55.952757},{"c":55.98,"h":55.9818,"l":55.88,"n":75,"o":55.89,"t":"2026-10-06T19:00:00Z","v":7834,"vw":55.92654},{"c":55.84,"h":55.97,"l":55.83,"n":138,"o":55.97,"t":"2026-10-06T19:15:00Z","v":8599,"vw":55.884271},{"c":55.84,"h":55.87,"l":55.79,"n":340,"o":55.82,"t":"2026-10-06T19:30:00Z","v":54386,"vw":55.827883},{"c":55.9,"h":55.9,"l":55.81,"n":522,"o":55.845,"t":"2026-10-06T19:45:00Z","v":56604,"vw":55.850932},{"c":55.9,"h":55.9,"l":55.9,"n":4,"o":55.9,"t":"2026-10-06T20:00:00Z","v":1250,"vw":55.9},{"c":56.1804,"h":56.1804,"l":55.8,"n":30,"o":55.8,"t":"2026-10-07T13:30:00Z","v":3914,"vw":55.915477},{"c":56.115,"h":56.19,"l":56.11,"n":33,"o":56.13,"t":"2026-10-07T13:45:00Z","v":1143,"vw":56.148033},{"c":56.16,"h":56.19,"l":56.07,"n":31,"o":56.09,"t":"2026-10-07T14:00:00Z","v":2596,"vw":56.136649},{"c":56.24,"h":56.37,"l":56.185,"n":96,"o":56.185,"t":"2026-10-07T14:15:00Z","v":18422,"vw":56.304402},{"c":56.35,"h":56.44,"l":56.23,"n":171,"o":56.25,"t":"2026-10-07T14:30:00Z","v":15412,"vw":56.349321},{"c":56.43,"h":56.5,"l":56.31,"n":126,"o":56.33,"t":"2026-10-07T14:45:00Z","v":7706,"vw":56.423637},{"c":56.43,"h":56.455,"l":56.35,"n":111,"o":56.455,"t":"2026-10-07T15:00:00Z","v":13100,"vw":56.396183},{"c":56.25,"h":56.39,"l":56.23,"n":134,"o":56.39,"t":"2026-10-07T15:15:00Z","v":10004,"vw":56.285914},{"c":56.19,"h":56.25,"l":56.18,"n":125,"o":56.25,"t":"2026-10-07T15:30:00Z","v":13186,"vw":56.203064},{"c":56.38,"h":56.38,"l":56.22,"n":75,"o":56.22,"t":"2026-10-07T15:45:00Z","v":6468,"vw":56.302045},{"c":56.46,"h":56.46,"l":56.34,"n":84,"o":56.37,"t":"2026-10-07T16:00:00Z","v":6493,"vw":56.394511},{"c":56.535,"h":56.555,"l":56.43,"n":60,"o":56.43,"t":"2026-10-07T16:15:00Z","v":2063,"vw":56.498724},{"c":56.49,"h":56.6,"l":56.43,"n":150,"o":56.6,"t":"2026-10-07T16:30:00Z","v":20102,"vw":56.495651},{"c":56.43,"h":56.485,"l":56.385,"n":121,"o":56.48,"t":"2026-10-07T16:45:00Z","v":10277,"vw":56.435208},{"c":56.405,"h":56.455,"l":56.38,"n":106,"o":56.42,"t":"2026-10-07T17:00:00Z","v":11359,"vw":56.415068},{"c":56.48,"h":56.5,"l":56.42,"n":48,"o":56.42,"t":"2026-10-07T17:15:00Z","v":2962,"vw":56.461448},{"c":56.53,"h":56.53,"l":56.47,"n":52,"o":56.48,"t":"2026-10-07T17:30:00Z","v":3513,"vw":56.501322},{"c":56.52,"h":56.56,"l":56.49,"n":99,"o":56.52,"t":"2026-10-07T17:45:00Z","v":6070,"vw":56.524318},{"c":56.59,"h":56.62,"l":56.5,"n":107,"o":56.5,"t":"2026-10-07T18:00:00Z","v":11047,"vw":56.600017},{"c":56.61,"h":56.62,"l":56.57,"n":51,"o":56.57,"t":"2026-10-07T18:15:00Z","v":3309,"vw":56.600383},{"c":56.45,"h":56.79,"l":56.44,"n":284,"o":56.62,"t":"2026-10-07T18:30:00Z","v":28624,"vw":56.623665},{"c":56.37,"h":56.53,"l":56.315,"n":441,"o":56.47,"t":"2026-10-07T18:45:00Z","v":50044,"vw":56.427857},{"c":56.21,"h":56.42,"l":56.21,"n":167,"o":56.41,"t":"2026-10-07T19:00:00Z","v":13010,"vw":56.284903},{"c":56.12,"h":56.23,"l":56.085,"n":238,"o":56.2,"t":"2026-10-07T19:15:00Z","v":25187,"vw":56.150298},{"c":55.94,"h":56.13,"l":55.845,"n":285,"o":56.12,"t":"2026-10-07T19:30:00Z","v":27702,"vw":55.914415},{"c":55.975,"h":55.9761,"l":55.9,"n":390,"o":55.94,"t":"2026-10-07T19:45:00Z","v":23304,"vw":55.938522},{"c":55.96,"h":55.96,"l":55.96,"n":8,"o":55.96,"t":"2026-10-07T20:00:00Z","v":30481,"vw":55.96},{"c":55.77,"h":55.96,"l":55.68,"n":147,"o":55.84,"t":"2026-10-08T13:30:00Z","v":17152,"vw":55.757368},{"c":55.84,"h":55.97,"l":55.69,"n":926,"o":55.75,"t":"2026-10-08T13:45:00Z","v":263070,"vw":55.840169},{"c":55.46,"h":55.82,"l":55.38,"n":611,"o":55.8,"t":"2026-10-08T14:00:00Z","v":72581,"vw":55.595247},{"c":55.22,"h":55.44,"l":55.15,"n":585,"o":55.44,"t":"2026-10-08T14:15:00Z","v":87176,"vw":55.265223},{"c":55.33,"h":55.435,"l":55.22,"n":363,"o":55.22,"t":"2026-10-08T14:30:00Z","v":40304,"vw":55.33352},{"c":55.34,"h":55.4,"l":55.26,"n":409,"o":55.33,"t":"2026-10-08T14:45:00Z","v":41397,"vw":55.308524},{"c":55.37,"h":55.39,"l":55.29,"n":312,"o":55.33,"t":"2026-10-08T15:00:00Z","v":30492,"vw":55.351104},{"c":55.55,"h":55.67,"l":55.37,"n":945,"o":55.37,"t":"2026-10-08T15:15:00Z","v":115052,"vw":55.55904},{"c":55.53,"h":55.59,"l":55.48,"n":287,"o":55.535,"t":"2026-10-08T15:30:00Z","v":31431,"vw":55.52073},{"c":55.51,"h":55.565,"l":55.43,"n":343,"o":55.54,"t":"2026-10-08T15:45:00Z","v":38242,"vw":55.487292},{"c":55.55,"h":55.6,"l":55.47,"n":823,"o":55.49,"t":"2026-10-08T16:00:00Z","v":101781,"vw":55.538978},{"c":55.52,"h":55.71,"l":55.52,"n":328,"o":55.56,"t":"2026-10-08T16:15:00Z","v":39356,"vw":55.618622},{"c":55.485,"h":55.52,"l":55.39,"n":312,"o":55.51,"t":"2026-10-08T16:30:00Z","v":41400,"vw":55.425177},{"c":55.86,"h":55.86,"l":55.495,"n":306,"o":55.495,"t":"2026-10-08T16:45:00Z","v":41975,"vw":55.651905},{"c":55.84,"h":55.885,"l":55.8,"n":188,"o":55.84,"t":"2026-10-08T17:00:00Z","v":15342,"vw":55.844454},{"c":55.78,"h":55.91,"l":55.77,"n":341,"o":55.86,"t":"2026-10-08T17:15:00Z","v":72166,"vw":55.790423},{"c":55.905,"h":55.905,"l":55.765,"n":850,"o":55.78,"t":"2026-10-08T17:30:00Z","v":202493,"vw":55.795589},{"c":55.86,"h":55.93,"l":55.83,"n":200,"o":55.89,"t":"2026-10-08T17:45:00Z","v":19508,"vw":55.870199},{"c":55.88,"h":55.905,"l":55.79,"n":114,"o":55.86,"t":"2026-10-08T18:00:00Z","v":12445,"vw":55.850196},{"c":55.84,"h":55.91,"l":55.83,"n":132,"o":55.9,"t":"2026-10-08T18:15:00Z","v":9471,"vw":55.867451},{"c":55.96,"h":55.97,"l":55.81,"n":97,"o":55.81,"t":"2026-10-08T18:30:00Z","v":9847,"vw":55.908919},{"c":55.8,"h":55.96,"l":55.79,"n":247,"o":55.94,"t":"2026-10-08T18:45:00Z","v":28484,"vw":55.888543},{"c":55.77,"h":55.79,"l":55.71,"n":116,"o":55.79,"t":"2026-10-08T19:00:00Z","v":9097,"vw":55.752989},{"c":55.76,"h":55.82,"l":55.74,"n":141,"o":55.75,"t":"2026-10-08T19:15:00Z","v":13565,"vw":55.787685},{"c":55.74,"h":55.79,"l":55.69,"n":171,"o":55.75,"t":"2026-10-08T19:30:00Z","v":15293,"vw":55.73692},{"c":55.79,"h":55.8,"l":55.71,"n":455,"o":55.72,"t":"2026-10-08T19:45:00Z","v":49391,"vw":55.758655},{"c":55.9,"h":55.9,"l":55.79,"n":6,"o":55.79,"t":"2026-10-08T20:00:00Z","v":1216,"vw":55.830569},{"c":57.07,"h":57.3,"l":56.07,"n":142,"o":56.07,"t":"2026-10-09T13:30:00Z","v":15505,"vw":56.766801},{"c":56.77,"h":57.335,"l":56.72,"n":178,"o":57.08,"t":"2026-10-09T13:45:00Z","v":22341,"vw":56.945686},{"c":56.62,"h":56.83,"l":56.41,"n":556,"o":56.78,"t":"2026-10-09T14:00:00Z","v":85767,"vw":56.621243},{"c":56.555,"h":56.63,"l":56.43,"n":259,"o":56.59,"t":"2026-10-09T14:15:00Z","v":22776,"vw":56.526524},{"c":56.42,"h":56.555,"l":56.42,"n":313,"o":56.555,"t":"2026-10-09T14:30:00Z","v":27663,"vw":56.478004},{"c":56.31,"h":56.41,"l":56.2,"n":286,"o":56.39,"t":"2026-10-09T14:45:00Z","v":27093,"vw":56.341028},{"c":56.58,"h":56.6,"l":56.2401,"n":106,"o":56.28,"t":"2026-10-09T15:00:00Z","v":10047,"vw":56.47119},{"c":56.65,"h":56.65,"l":56.53,"n":84,"o":56.58,"t":"2026-10-09T15:15:00Z","v":4077,"vw":56.590078},{"c":56.55,"h":56.64,"l":56.46,"n":159,"o":56.64,"t":"2026-10-09T15:30:00Z","v":14796,"vw":56.560799},{"c":56.56,"h":56.58,"l":56.51,"n":255,"o":56.54,"t":"2026-10-09T15:45:00Z","v":17643,"vw":56.545974},{"c":56.62,"h":56.62,"l":56.56,"n":96,"o":56.56,"t":"2026-10-09T16:00:00Z","v":10623,"vw":56.590219},{"c":56.7,"h":56.73,"l":56.64,"n":179,"o":56.64,"t":"2026-10-09T16:15:00Z","v":16642,"vw":56.709267},{"c":56.68,"h":56.74,"l":56.63,"n":363,"o":56.6901,"t":"2026-10-09T16:30:00Z","v":26515,"vw":56.688385},{"c":56.695,"h":56.71,"l":56.68,"n":141,"o":56.69,"t":"2026-10-09T16:45:00Z","v":8026,"vw":56.69595},{"c":56.78,"h":56.8,"l":56.76,"n":109,"o":56.76,"t":"2026-10-09T17:00:00Z","v":18625,"vw":56.784795},{"c":56.72,"h":56.8,"l":56.695,"n":108,"o":56.78,"t":"2026-10-09T17:15:00Z","v":8601,"vw":56.749875},{"c":56.82,"h":56.82,"l":56.7401,"n":114,"o":56.7401,"t":"2026-10-09T17:30:00Z","v":14966,"vw":56.782327},{"c":56.87,"h":56.87,"l":56.76,"n":104,"o":56.82,"t":"2026-10-09T17:45:00Z","v":6540,"vw":56.814945},{"c":56.97,"h":56.98,"l":56.86,"n":77,"o":56.86,"t":"2026-10-09T18:00:00Z","v":6506,"vw":56.942713},{"c":57,"h":57.02,"l":56.98,"n":108,"o":56.98,"t":"2026-10-09T18:15:00Z","v":6032,"vw":56.996678},{"c":57.015,"h":57.11,"l":56.99,"n":187,"o":57,"t":"2026-10-09T18:30:00Z","v":11266,"vw":57.043838},{"c":57.1,"h":57.1,"l":56.99,"n":90,"o":56.99,"t":"2026-10-09T18:45:00Z","v":6005,"vw":57.037981},{"c":57.06,"h":57.14,"l":57.06,"n":107,"o":57.12,"t":"2026-10-09T19:00:00Z","v":6672,"vw":57.109696},{"c":57.01,"h":57.13,"l":57,"n":129,"o":57.04,"t":"2026-10-09T19:15:00Z","v":9902,"vw":57.083373},{"c":57.0439,"h":57.055,"l":56.98,"n":300,"o":56.99,"t":"2026-10-09T19:30:00Z","v":21868,"vw":57.021341},{"c":56.75,"h":57.08,"l":56.665,"n":653,"o":57.05,"t":"2026-10-09T19:45:00Z","v":68917,"vw":56.760628},{"c":56.76,"h":56.76,"l":56.76,"n":7,"o":56.76,"t":"2026-10-09T20:00:00Z","v":1613,"vw":56.76},{"c":57.07,"h":57.07,"l":57.07,"n":1,"o":57.07,"t":"2026-10-09T21:30:00Z","v":148,"vw":57.07},{"c":56.78,"h":57,"l":56.7555,"n":61,"o":56.93,"t":"2026-10-12T13:30:00Z","v":7110,"vw":56.870839},{"c":56.82,"h":56.89,"l":56.76,"n":73,"o":56.785,"t":"2026-10-12T13:45:00Z","v":9772,"vw":56.854641},{"c":57,"h":57.095,"l":56.8,"n":110,"o":56.82,"t":"2026-10-12T14:00:00Z","v":9131,"vw":56.980294},{"c":57.09,"h":57.09,"l":56.99,"n":82,"o":57.03,"t":"2026-10-12T14:15:00Z","v":7696,"vw":57.021035},{"c":56.985,"h":57.11,"l":56.985,"n":133,"o":57.01,"t":"2026-10-12T14:30:00Z","v":10856,"vw":57.037552},{"c":56.915,"h":56.99,"l":56.835,"n":308,"o":56.94,"t":"2026-10-12T14:45:00Z","v":24673,"vw":56.913238},{"c":57.01,"h":57.03,"l":56.88,"n":432,"o":56.88,"t":"2026-10-12T15:00:00Z","v":37606,"vw":57.002304},{"c":56.89,"h":57.03,"l":56.89,"n":262,"o":57.01,"t":"2026-10-12T15:15:00Z","v":20088,"vw":56.943989},{"c":56.97,"h":57.01,"l":56.84,"n":291,"o":56.88,"t":"2026-10-12T15:30:00Z","v":29970,"vw":56.918949},{"c":56.97,"h":56.985,"l":56.925,"n":209,"o":56.955,"t":"2026-10-12T15:45:00Z","v":14757,"vw":56.952494},{"c":57.05,"h":57.07,"l":56.97,"n":232,"o":56.97,"t":"2026-10-12T16:00:00Z","v":15824,"vw":57.007239},{"c":57.03,"h":57.06,"l":56.975,"n":291,"o":57.06,"t":"2026-10-12T16:15:00Z","v":25366,"vw":57.006383},{"c":57.09,"h":57.09,"l":57.02,"n":139,"o":57.02,"t":"2026-10-12T16:30:00Z","v":10618,"vw":57.045553},{"c":56.98,"h":57.12,"l":56.95,"n":361,"o":57.09,"t":"2026-10-12T16:45:00Z","v":31004,"vw":57.040135},{"c":56.84,"h":56.97,"l":56.73,"n":182,"o":56.95,"t":"2026-10-12T17:00:00Z","v":14566,"vw":56.847536},{"c":56.93,"h":56.93,"l":56.81,"n":208,"o":56.815,"t":"2026-10-12T17:15:00Z","v":18371,"vw":56.87181},{"c":56.87,"h":56.92,"l":56.8277,"n":257,"o":56.91,"t":"2026-10-12T17:30:00Z","v":23826,"vw":56.880982},{"c":56.92,"h":56.95,"l":56.87,"n":286,"o":56.88,"t":"2026-10-12T17:45:00Z","v":21700,"vw":56.895047},{"c":57,"h":57,"l":56.925,"n":349,"o":56.93,"t":"2026-10-12T18:00:00Z","v":27856,"vw":56.956482},{"c":57,"h":57.01,"l":56.96,"n":288,"o":56.99,"t":"2026-10-12T18:15:00Z","v":20622,"vw":56.996661},{"c":56.99,"h":57.03,"l":56.97,"n":139,"o":56.99,"t":"2026-10-12T18:30:00Z","v":13320,"vw":57.006627},{"c":57.07,"h":57.07,"l":56.98,"n":251,"o":56.99,"t":"2026-10-12T18:45:00Z","v":16454,"vw":57.019443},{"c":57.09,"h":57.1,"l":57.02,"n":204,"o":57.07,"t":"2026-10-12T19:00:00Z","v":15677,"vw":57.05396},{"c":57.16,"h":57.16,"l":57.085,"n":249,"o":57.085,"t":"2026-10-12T19:15:00Z","v":15991,"vw":57.113881},{"c":57.22,"h":57.25,"l":57.14,"n":192,"o":57.15,"t":"2026-10-12T19:30:00Z","v":13652,"vw":57.174187},{"c":57.17,"h":57.29,"l":57.15,"n":731,"o":57.23,"t":"2026-10-12T19:45:00Z","v":61525,"vw":57.209911},{"c":57.17,"h":57.17,"l":57.17,"n":3,"o":57.17,"t":"2026-10-12T20:00:00Z","v":1527,"vw":57.17},{"c":58,"h":58,"l":57.95,"n":2,"o":57.95,"t":"2026-10-13T12:30:00Z","v":400,"vw":57.9875},{"c":58,"h":58,"l":57.99,"n":3,"o":57.99,"t":"2026-10-13T13:00:00Z","v":292,"vw":57.995833},{"c":57.71,"h":58.47,"l":57.55,"n":222,"o":58.13,"t":"2026-10-13T13:30:00Z","v":40825,"vw":57.886684},{"c":57.1125,"h":57.65,"l":57.01,"n":199,"o":57.65,"t":"2026-10-13T13:45:00Z","v":28165,"vw":57.198489},{"c":56.8,"h":57.115,"l":56.73,"n":321,"o":57.115,"t":"2026-10-13T14:00:00Z","v":40573,"vw":56.908552},{"c":56.78,"h":57.05,"l":56.73,"n":736,"o":56.82,"t":"2026-10-13T14:15:00Z","v":92375,"vw":56.878359},{"c":57.07,"h":57.11,"l":56.73,"n":1204,"o":56.78,"t":"2026-10-13T14:30:00Z","v":151602,"vw":56.937589},{"c":56.9521,"h":57.18,"l":56.9401,"n":608,"o":57.085,"t":"2026-10-13T14:45:00Z","v":61307,"vw":57.087235},{"c":57.21,"h":57.255,"l":56.91,"n":396,"o":56.97,"t":"2026-10-13T15:00:00Z","v":40372,"vw":57.099449},{"c":57.2,"h":57.24,"l":57.11,"n":297,"o":57.21,"t":"2026-10-13T15:15:00Z","v":35023,"vw":57.16779},{"c":57.11,"h":57.18,"l":57.0505,"n":260,"o":57.18,"t":"2026-10-13T15:30:00Z","v":25145,"vw":57.124603},{"c":57.42,"h":57.42,"l":57.13,"n":265,"o":57.14,"t":"2026-10-13T15:45:00Z","v":25818,"vw":57.245558},{"c":57.43,"h":57.59,"l":57.43,"n":443,"o":57.445,"t":"2026-10-13T16:00:00Z","v":51228,"vw":57.489971},{"c":57.56,"h":57.56,"l":57.41,"n":269,"o":57.435,"t":"2026-10-13T16:15:00Z","v":33108,"vw":57.468551},{"c":57.59,"h":57.59,"l":57.45,"n":251,"o":57.56,"t":"2026-10-13T16:30:00Z","v":30642,"vw":57.519838},{"c":57.57,"h":57.6318,"l":57.53,"n":194,"o":57.6,"t":"2026-10-13T16:45:00Z","v":19141,"vw":57.597645},{"c":57.38,"h":57.575,"l":57.38,"n":351,"o":57.575,"t":"2026-10-13T17:00:00Z","v":44644,"vw":57.455367},{"c":57.37,"h":57.43,"l":57.32,"n":153,"o":57.385,"t":"2026-10-13T17:15:00Z","v":13366,"vw":57.380859},{"c":57.37,"h":57.475,"l":57.34,"n":291,"o":57.38,"t":"2026-10-13T17:30:00Z","v":22009,"vw":57.397075},{"c":57.34,"h":57.38,"l":57.29,"n":244,"o":57.37,"t":"2026-10-13T17:45:00Z","v":27406,"vw":57.350257},{"c":57.38,"h":57.395,"l":57.25,"n":234,"o":57.31,"t":"2026-10-13T18:00:00Z","v":18936,"vw":57.302394},{"c":57.37,"h":57.395,"l":57.35,"n":285,"o":57.38,"t":"2026-10-13T18:15:00Z","v":26928,"vw":57.375652},{"c":57.44,"h":57.525,"l":57.37,"n":665,"o":57.37,"t":"2026-10-13T18:30:00Z","v":72062,"vw":57.425904},{"c":57.4,"h":57.45,"l":57.3,"n":535,"o":57.435,"t":"2026-10-13T18:45:00Z","v":67657,"vw":57.364234},{"c":57.32,"h":57.43,"l":57.32,"n":238,"o":57.42,"t":"2026-10-13T19:00:00Z","v":20877,"vw":57.368073},{"c":57.21,"h":57.36,"l":57.14,"n":335,"o":57.305,"t":"2026-10-13T19:15:00Z","v":29283,"vw":57.218449},{"c":57.26,"h":57.28,"l":57.16,"n":460,"o":57.23,"t":"2026-10-13T19:30:00Z","v":47513,"vw":57.212322},{"c":57.175,"h":57.3,"l":57.14,"n":604,"o":57.25,"t":"2026-10-13T19:45:00Z","v":50615,"vw":57.211978},{"c":57.19,"h":57.19,"l":57.19,"n":3,"o":57.19,"t":"2026-10-13T20:00:00Z","v":1441,"vw":57.19},{"c":57.37,"h":57.44,"l":57.37,"n":3,"o":57.43,"t":"2026-10-14T13:15:00Z","v":1027,"vw":57.390341},{"c":57.99,"h":58.1501,"l":57.2,"n":120,"o":57.37,"t":"2026-10-14T13:30:00Z","v":17297,"vw":57.786904},{"c":57.97,"h":58.2,"l":57.95,"n":52,"o":58.2,"t":"2026-10-14T13:45:00Z","v":6204,"vw":58.046981},{"c":57.805,"h":58.0799,"l":57.78,"n":194,"o":58.008,"t":"2026-10-14T14:00:00Z","v":24301,"vw":57.91291},{"c":57.835,"h":57.85,"l":57.77,"n":42,"o":57.8,"t":"2026-10-14T14:15:00Z","v":4681,"vw":57.817304},{"c":57.8,"h":57.895,"l":57.665,"n":148,"o":57.85,"t":"2026-10-14T14:30:00Z","v":29461,"vw":57.801221},{"c":57.8,"h":57.855,"l":57.75,"n":190,"o":57.81,"t":"2026-10-14T14:45:00Z","v":21189,"vw":57.807353},{"c":57.74,"h":57.745,"l":57.68,"n":181,"o":57.745,"t":"2026-10-14T15:00:00Z","v":13372,"vw":57.707485},{"c":57.97,"h":58.03,"l":57.76,"n":195,"o":57.77,"t":"2026-10-14T15:15:00Z","v":20574,"vw":57.974238},{"c":58.08,"h":58.1,"l":57.95,"n":179,"o":57.99,"t":"2026-10-14T15:30:00Z","v":18166,"vw":58.035508},{"c":58.045,"h":58.085,"l":58.02,"n":140,"o":58.03,"t":"2026-10-14T15:45:00Z","v":13160,"vw":58.057433},{"c":57.93,"h":58.045,"l":57.93,"n":172,"o":58.045,"t":"2026-10-14T16:00:00Z","v":20512,"vw":58.0019},{"c":57.89,"h":57.95,"l":57.87,"n":195,"o":57.91,"t":"2026-10-14T16:15:00Z","v":15540,"vw":57.908338},{"c":57.84,"h":57.9,"l":57.8,"n":218,"o":57.88,"t":"2026-10-14T16:30:00Z","v":20126,"vw":57.878411},{"c":57.81,"h":57.89,"l":57.81,"n":158,"o":57.83,"t":"2026-10-14T16:45:00Z","v":17808,"vw":57.845038},{"c":57.915,"h":57.915,"l":57.81,"n":87,"o":57.81,"t":"2026-10-14T17:00:00Z","v":8674,"vw":57.872709},{"c":58.03,"h":58.03,"l":57.92,"n":223,"o":57.92,"t":"2026-10-14T17:15:00Z","v":18995,"vw":57.990184},{"c":58,"h":58.095,"l":58,"n":196,"o":58.005,"t":"2026-10-14T17:30:00Z","v":22446,"vw":58.028205},{"c":57.99,"h":58,"l":57.96,"n":143,"o":57.99,"t":"2026-10-14T17:45:00Z","v":13417,"vw":57.984214},{"c":58.12,"h":58.12,"l":57.96,"n":199,"o":57.96,"t":"2026-10-14T18:00:00Z","v":18082,"vw":58.07609},{"c":58.16,"h":58.185,"l":58.13,"n":189,"o":58.14,"t":"2026-10-14T18:15:00Z","v":23410,"vw":58.160561},{"c":58.17,"h":58.195,"l":58.14,"n":142,"o":58.16,"t":"2026-10-14T18:30:00Z","v":9700,"vw":58.168731},{"c":58.15,"h":58.21,"l":58.15,"n":181,"o":58.16,"t":"2026-10-14T18:45:00Z","v":12635,"vw":58.178499},{"c":58.22,"h":58.26,"l":58.16,"n":326,"o":58.16,"t":"2026-10-14T19:00:00Z","v":36883,"vw":58.238326},{"c":58.28,"h":58.3,"l":58.23,"n":318,"o":58.24,"t":"2026-10-14T19:15:00Z","v":45138,"vw":58.276313},{"c":58.23,"h":58.32,"l":58.2,"n":232,"o":58.28,"t":"2026-10-14T19:30:00Z","v":22646,"vw":58.270969},{"c":58.34,"h":58.385,"l":58.1,"n":589,"o":58.235,"t":"2026-10-14T19:45:00Z","v":60322,"vw":58.28282},{"c":58.37,"h":58.37,"l":58.37,"n":13,"o":58.37,"t":"2026-10-14T20:00:00Z","v":6095,"vw":58.37},{"c":58.7635,"h":58.7635,"l":58.7635,"n":1,"o":58.7635,"t":"2026-10-14T22:00:00Z","v":1500,"vw":58.7635},{"c":59.095,"h":59.24,"l":58.77,"n":298,"o":58.77,"t":"2026-10-15T13:30:00Z","v":29325,"vw":58.982961},{"c":59.28,"h":59.31,"l":59.04,"n":315,"o":59.095,"t":"2026-10-15T13:45:00Z","v":29949,"vw":59.157811},{"c":59.36,"h":59.41,"l":59.17,"n":618,"o":59.3,"t":"2026-10-15T14:00:00Z","v":75254,"vw":59.294276},{"c":59.34,"h":59.43,"l":59.31,"n":508,"o":59.35,"t":"2026-10-15T14:15:00Z","v":42228,"vw":59.370032},{"c":59.2,"h":59.39,"l":59.1526,"n":639,"o":59.39,"t":"2026-10-15T14:30:00Z","v":54881,"vw":59.241193},{"c":59.44,"h":59.51,"l":59.21,"n":468,"o":59.23,"t":"2026-10-15T14:45:00Z","v":37610,"vw":59.372133},{"c":59.445,"h":59.52,"l":59.41,"n":494,"o":59.45,"t":"2026-10-15T15:00:00Z","v":46863,"vw":59.470226},{"c":59.49,"h":59.5,"l":59.37,"n":398,"o":59.44,"t":"2026-10-15T15:15:00Z","v":36284,"vw":59.423299},{"c":59.695,"h":59.71,"l":59.51,"n":324,"o":59.51,"t":"2026-10-15T15:30:00Z","v":28450,"vw":59.598234},{"c":59.63,"h":59.7,"l":59.57,"n":317,"o":59.69,"t":"2026-10-15T15:45:00Z","v":42531,"vw":59.624553},{"c":59.55,"h":59.635,"l":59.52,"n":377,"o":59.635,"t":"2026-10-15T16:00:00Z","v":32129,"vw":59.565066},{"c":59.61,"h":59.62,"l":59.51,"n":455,"o":59.54,"t":"2026-10-15T16:15:00Z","v":39787,"vw":59.542826},{"c":59.63,"h":59.69,"l":59.6,"n":404,"o":59.61,"t":"2026-10-15T16:30:00Z","v":43455,"vw":59.65323},{"c":59.62,"h":59.625,"l":59.545,"n":423,"o":59.61,"t":"2026-10-15T16:45:00Z","v":34552,"vw":59.58019},{"c":59.52,"h":59.68,"l":59.51,"n":417,"o":59.62,"t":"2026-10-15T17:00:00Z","v":33649,"vw":59.591647},{"c":59.45,"h":59.53,"l":59.45,"n":300,"o":59.52,"t":"2026-10-15T17:15:00Z","v":26132,"vw":59.495275},{"c":59.54,"h":59.57,"l":59.44,"n":356,"o":59.455,"t":"2026-10-15T17:30:00Z","v":24493,"vw":59.496847},{"c":59.54,"h":59.585,"l":59.52,"n":381,"o":59.55,"t":"2026-10-15T17:45:00Z","v":35347,"vw":59.553861},{"c":59.61,"h":59.61,"l":59.53,"n":264,"o":59.53,"t":"2026-10-15T18:00:00Z","v":18717,"vw":59.572685},{"c":59.45,"h":59.6219,"l":59.44,"n":300,"o":59.62,"t":"2026-10-15T18:15:00Z","v":28156,"vw":59.561066},{"c":59.575,"h":59.59,"l":59.48,"n":209,"o":59.5,"t":"2026-10-15T18:30:00Z","v":18460,"vw":59.550331},{"c":59.5,"h":59.61,"l":59.48,"n":241,"o":59.57,"t":"2026-10-15T18:45:00Z","v":16607,"vw":59.558961},{"c":59.56,"h":59.565,"l":59.48,"n":249,"o":59.5,"t":"2026-10-15T19:00:00Z","v":28006,"vw":59.525703},{"c":59.54,"h":59.59,"l":59.47,"n":319,"o":59.56,"t":"2026-10-15T19:15:00Z","v":26178,"vw":59.51538},{"c":59.64,"h":59.64,"l":59.545,"n":425,"o":59.545,"t":"2026-10-15T19:30:00Z","v":39178,"vw":59.604372},{"c":59.48,"h":59.64,"l":59.44,"n":905,"o":59.63,"t":"2026-10-15T19:45:00Z","v":77014,"vw":59.507051},{"c":59.52,"h":59.52,"l":59.52,"n":6,"o":59.52,"t":"2026-10-15T20:00:00Z","v":934,"vw":59.52},{"c":59.43,"h":59.43,"l":59.43,"n":2,"o":59.43,"t":"2026-10-15T21:15:00Z","v":806,"vw":59.43},{"c":59.7,"h":59.7,"l":59.7,"n":1,"o":59.7,"t":"2026-10-15T23:30:00Z","v":168,"vw":59.7},{"c":59.95,"h":59.95,"l":59.89,"n":2,"o":59.89,"t":"2026-10-16T13:15:00Z","v":600,"vw":59.91},{"c":59.135,"h":59.96,"l":59.06,"n":104,"o":59.96,"t":"2026-10-16T13:30:00Z","v":12015,"vw":59.606315},{"c":59.35,"h":59.45,"l":59.07,"n":71,"o":59.08,"t":"2026-10-16T13:45:00Z","v":5012,"vw":59.377737},{"c":58.96,"h":59.4,"l":58.96,"n":398,"o":59.34,"t":"2026-10-16T14:00:00Z","v":46682,"vw":59.246553},{"c":58.86,"h":59.03,"l":58.84,"n":396,"o":58.97,"t":"2026-10-16T14:15:00Z","v":57137,"vw":58.94862},{"c":58.935,"h":58.99,"l":58.85,"n":390,"o":58.89,"t":"2026-10-16T14:30:00Z","v":34682,"vw":58.900683},{"c":58.97,"h":58.98,"l":58.88,"n":231,"o":58.91,"t":"2026-10-16T14:45:00Z","v":21056,"vw":58.938837},{"c":59.04,"h":59.05,"l":58.965,"n":204,"o":58.975,"t":"2026-10-16T15:00:00Z","v":15555,"vw":59.00913},{"c":58.94,"h":59.04,"l":58.9,"n":220,"o":59.035,"t":"2026-10-16T15:15:00Z","v":20846,"vw":58.970482},{"c":58.95,"h":59.05,"l":58.95,"n":820,"o":58.97,"t":"2026-10-16T15:30:00Z","v":60351,"vw":59.011441},{"c":58.86,"h":58.99,"l":58.83,"n":838,"o":58.95,"t":"2026-10-16T15:45:00Z","v":67888,"vw":58.906014},{"c":58.85,"h":58.875,"l":58.8,"n":924,"o":58.86,"t":"2026-10-16T16:00:00Z","v":79607,"vw":58.837014},{"c":58.76,"h":58.86,"l":58.76,"n":791,"o":58.86,"t":"2026-10-16T16:15:00Z","v":62617,"vw":58.814169},{"c":58.81,"h":58.88,"l":58.77,"n":830,"o":58.775,"t":"2026-10-16T16:30:00Z","v":63807,"vw":58.815278},{"c":58.78,"h":58.81,"l":58.67,"n":851,"o":58.81,"t":"2026-10-16T16:45:00Z","v":69906,"vw":58.744219},{"c":58.66,"h":58.78,"l":58.58,"n":1091,"o":58.78,"t":"2026-10-16T17:00:00Z","v":75467,"vw":58.65509},{"c":58.63,"h":58.7,"l":58.52,"n":981,"o":58.68,"t":"2026-10-16T17:15:00Z","v":78879,"vw":58.601731},{"c":58.71,"h":58.755,"l":58.61,"n":1043,"o":58.63,"t":"2026-10-16T17:30:00Z","v":130887,"vw":58.697659},{"c":58.64,"h":58.73,"l":58.62,"n":1125,"o":58.73,"t":"2026-10-16T17:45:00Z","v":93978,"vw":58.663632},{"c":58.64,"h":58.67,"l":58.6,"n":870,"o":58.64,"t":"2026-10-16T18:00:00Z","v":95706,"vw":58.628237},{"c":58.67,"h":58.695,"l":58.61,"n":920,"o":58.65,"t":"2026-10-16T18:15:00Z","v":109530,"vw":58.655649},{"c":58.67,"h":58.7,"l":58.6,"n":1194,"o":58.66,"t":"2026-10-16T18:30:00Z","v":123923,"vw":58.65729},{"c":58.645,"h":58.69,"l":58.62,"n":1623,"o":58.67,"t":"2026-10-16T18:45:00Z","v":156071,"vw":58.649683},{"c":58.715,"h":58.78,"l":58.6,"n":1210,"o":58.64,"t":"2026-10-16T19:00:00Z","v":168149,"vw":58.682314},{"c":58.68,"h":58.775,"l":58.66,"n":1240,"o":58.715,"t":"2026-10-16T19:15:00Z","v":182858,"vw":58.717554},{"c":58.57,"h":58.68,"l":58.51,"n":531,"o":58.67,"t":"2026-10-16T19:30:00Z","v":1293060,"vw":58.585046},{"c":58.62,"h":58.68,"l":58.52,"n":1005,"o":58.57,"t":"2026-10-16T19:45:00Z","v":80670,"vw":58.596558},{"c":58.65,"h":58.65,"l":58.65,"n":7,"o":58.65,"t":"2026-10-16T20:00:00Z","v":3441,"vw":58.65},{"c":58.65,"h":58.66,"l":58.65,"n":7,"o":58.66,"t":"2026-10-19T12:45:00Z","v":651,"vw":58.651848},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-10-19T13:15:00Z","v":100,"vw":58.36},{"c":58.8,"h":58.8,"l":58.35,"n":67,"o":58.45,"t":"2026-10-19T13:30:00Z","v":12027,"vw":58.489483},{"c":59.07,"h":59.1899,"l":58.92,"n":48,"o":58.93,"t":"2026-10-19T13:45:00Z","v":13391,"vw":59.08742},{"c":58.85,"h":59.06,"l":58.77,"n":94,"o":59.06,"t":"2026-10-19T14:00:00Z","v":13424,"vw":58.825657},{"c":58.76,"h":58.81,"l":58.72,"n":59,"o":58.79,"t":"2026-10-19T14:15:00Z","v":11341,"vw":58.764053},{"c":58.58,"h":58.7999,"l":58.56,"n":110,"o":58.76,"t":"2026-10-19T14:30:00Z","v":16704,"vw":58.698522},{"c":58.54,"h":58.58,"l":58.5,"n":87,"o":58.55,"t":"2026-10-19T14:45:00Z","v":7598,"vw":58.535438},{"c":58.605,"h":58.62,"l":58.53,"n":94,"o":58.595,"t":"2026-10-19T15:00:00Z","v":7012,"vw":58.583121},{"c":58.58,"h":58.65,"l":58.56,"n":99,"o":58.63,"t":"2026-10-19T15:15:00Z","v":7896,"vw":58.600016},{"c":58.5,"h":58.58,"l":58.5,"n":165,"o":58.55,"t":"2026-10-19T15:30:00Z","v":13859,"vw":58.545408},{"c":58.5,"h":58.52,"l":58.46,"n":344,"o":58.51,"t":"2026-10-19T15:45:00Z","v":41650,"vw":58.497235},{"c":58.475,"h":58.52,"l":58.4,"n":100,"o":58.52,"t":"2026-10-19T16:00:00Z","v":11064,"vw":58.448762},{"c":58.45,"h":58.49,"l":58.39,"n":191,"o":58.48,"t":"2026-10-19T16:15:00Z","v":26333,"vw":58.440798},{"c":58.44,"h":58.51,"l":58.44,"n":100,"o":58.44,"t":"2026-10-19T16:30:00Z","v":8899,"vw":58.471502},{"c":58.42,"h":58.45,"l":58.41,"n":144,"o":58.43,"t":"2026-10-19T16:45:00Z","v":11618,"vw":58.437028},{"c":58.39,"h":58.4521,"l":58.37,"n":103,"o":58.43,"t":"2026-10-19T17:00:00Z","v":8113,"vw":58.400084},{"c":58.41,"h":58.42,"l":58.34,"n":197,"o":58.39,"t":"2026-10-19T17:15:00Z","v":18648,"vw":58.382071},{"c":58.41,"h":58.4299,"l":58.36,"n":72,"o":58.4,"t":"2026-10-19T17:30:00Z","v":7292,"vw":58.385618},{"c":58.54,"h":58.55,"l":58.45,"n":178,"o":58.45,"t":"2026-10-19T17:45:00Z","v":17370,"vw":58.502894},{"c":58.62,"h":58.65,"l":58.54,"n":185,"o":58.55,"t":"2026-10-19T18:00:00Z","v":39700,"vw":58.562423},{"c":58.66,"h":58.6745,"l":58.61,"n":210,"o":58.61,"t":"2026-10-19T18:15:00Z","v":14092,"vw":58.645457},{"c":58.675,"h":58.68,"l":58.63,"n":153,"o":58.66,"t":"2026-10-19T18:30:00Z","v":16949,"vw":58.661116},{"c":58.81,"h":58.81,"l":58.7,"n":100,"o":58.7,"t":"2026-10-19T18:45:00Z","v":9765,"vw":58.733101},{"c":58.81,"h":58.85,"l":58.81,"n":240,"o":58.81,"t":"2026-10-19T19:00:00Z","v":17920,"vw":58.827021},{"c":58.86,"h":58.86,"l":58.8,"n":132,"o":58.82,"t":"2026-10-19T19:15:00Z","v":15387,"vw":58.828437},{"c":58.875,"h":58.9,"l":58.85,"n":378,"o":58.87,"t":"2026-10-19T19:30:00Z","v":49179,"vw":58.874303},{"c":58.84,"h":58.9154,"l":58.83,"n":583,"o":58.87,"t":"2026-10-19T19:45:00Z","v":56128,"vw":58.866376},{"c":58.85,"h":58.85,"l":58.85,"n":7,"o":58.85,"t":"2026-10-19T20:00:00Z","v":22039,"vw":58.85},{"c":59.09,"h":59.09,"l":59.09,"n":1,"o":59.09,"t":"2026-10-19T22:00:00Z","v":101,"vw":59.09},{"c":59.58,"h":59.63,"l":59.18,"n":155,"o":59.18,"t":"2026-10-20T13:30:00Z","v":19047,"vw":59.516065},{"c":59.7,"h":59.7,"l":59.52,"n":88,"o":59.6,"t":"2026-10-20T13:45:00Z","v":7360,"vw":59.633751},{"c":59.78,"h":59.81,"l":59.66,"n":221,"o":59.7,"t":"2026-10-20T14:00:00Z","v":31767,"vw":59.737867},{"c":59.83,"h":59.99,"l":59.79,"n":109,"o":59.8,"t":"2026-10-20T14:15:00Z","v":11141,"vw":59.883848},{"c":60.04,"h":60.06,"l":59.84,"n":201,"o":59.84,"t":"2026-10-20T14:30:00Z","v":15123,"vw":59.922346},{"c":60.11,"h":60.11,"l":60,"n":153,"o":60.05,"t":"2026-10-20T14:45:00Z","v":8729,"vw":60.052721},{"c":60.04,"h":60.16,"l":60.01,"n":213,"o":60.09,"t":"2026-10-20T15:00:00Z","v":17828,"vw":60.077075},{"c":60.12,"h":60.21,"l":60.09,"n":311,"o":60.175,"t":"2026-10-20T15:15:00Z","v":35078,"vw":60.152836},{"c":60.2547,"h":60.2547,"l":60.14,"n":182,"o":60.16,"t":"2026-10-20T15:30:00Z","v":12575,"vw":60.166759},{"c":60.33,"h":60.33,"l":60.24,"n":110,"o":60.25,"t":"2026-10-20T15:45:00Z","v":9934,"vw":60.27173},{"c":60.235,"h":60.35,"l":60.16,"n":118,"o":60.35,"t":"2026-10-20T16:00:00Z","v":8973,"vw":60.258442},{"c":60.2702,"h":60.28,"l":60.18,"n":135,"o":60.25,"t":"2026-10-20T16:15:00Z","v":9200,"vw":60.219823},{"c":60.29,"h":60.32,"l":60.27,"n":250,"o":60.27,"t":"2026-10-20T16:30:00Z","v":14556,"vw":60.299937},{"c":60.2999,"h":60.38,"l":60.26,"n":152,"o":60.33,"t":"2026-10-20T16:45:00Z","v":11841,"vw":60.333806},{"c":60.28,"h":60.3027,"l":60.235,"n":120,"o":60.275,"t":"2026-10-20T17:00:00Z","v":7504,"vw":60.275823},{"c":60.28,"h":60.28,"l":60.24,"n":57,"o":60.24,"t":"2026-10-20T17:15:00Z","v":4190,"vw":60.264315},{"c":60.27,"h":60.29,"l":60.22,"n":130,"o":60.23,"t":"2026-10-20T17:30:00Z","v":8853,"vw":60.273554},{"c":60.16,"h":60.29,"l":60.155,"n":271,"o":60.29,"t":"2026-10-20T17:45:00Z","v":16478,"vw":60.269144},{"c":60.14,"h":60.18,"l":60.1,"n":165,"o":60.17,"t":"2026-10-20T18:00:00Z","v":12703,"vw":60.143952},{"c":60.105,"h":60.17,"l":60.105,"n":122,"o":60.15,"t":"2026-10-20T18:15:00Z","v":7095,"vw":60.146274},{"c":60.01,"h":60.13,"l":59.98,"n":157,"o":60.11,"t":"2026-10-20T18:30:00Z","v":10346,"vw":60.056178},{"c":60.05,"h":60.05,"l":60.01,"n":111,"o":60.02,"t":"2026-10-20T18:45:00Z","v":4844,"vw":60.031889},{"c":60.1006,"h":60.15,"l":60.1,"n":151,"o":60.11,"t":"2026-10-20T19:00:00Z","v":15569,"vw":60.112045},{"c":60.1,"h":60.18,"l":60.1,"n":112,"o":60.11,"t":"2026-10-20T19:15:00Z","v":8413,"vw":60.132483},{"c":60.21,"h":60.23,"l":60.08,"n":325,"o":60.11,"t":"2026-10-20T19:30:00Z","v":22984,"vw":60.137634},{"c":60.28,"h":60.33,"l":60.19,"n":416,"o":60.2,"t":"2026-10-20T19:45:00Z","v":24884,"vw":60.27139},{"c":60.32,"h":60.32,"l":60.32,"n":6,"o":60.32,"t":"2026-10-20T20:00:00Z","v":2524,"vw":60.32},{"c":63.61,"h":63.61,"l":63.61,"n":1,"o":63.61,"t":"2026-10-21T13:15:00Z","v":100,"vw":63.61},{"c":60.42,"h":60.51,"l":60.27,"n":99,"o":60.43,"t":"2026-10-21T13:30:00Z","v":9319,"vw":60.399067},{"c":60.25,"h":60.42,"l":60.17,"n":66,"o":60.42,"t":"2026-10-21T13:45:00Z","v":5741,"vw":60.271331},{"c":60.04,"h":60.1,"l":59.835,"n":81,"o":60.09,"t":"2026-10-21T14:00:00Z","v":5442,"vw":60.013609},{"c":60.195,"h":60.22,"l":59.97,"n":100,"o":60.055,"t":"2026-10-21T14:15:00Z","v":11181,"vw":60.168607},{"c":60.18,"h":60.26,"l":60.13,"n":119,"o":60.195,"t":"2026-10-21T14:30:00Z","v":10933,"vw":60.207564},{"c":60.16,"h":60.19,"l":60.13,"n":141,"o":60.19,"t":"2026-10-21T14:45:00Z","v":11917,"vw":60.171764},{"c":60.05,"h":60.22,"l":60.05,"n":141,"o":60.15,"t":"2026-10-21T15:00:00Z","v":10666,"vw":60.138988},{"c":60.175,"h":60.175,"l":60.04,"n":127,"o":60.055,"t":"2026-10-21T15:15:00Z","v":17159,"vw":60.143743},{"c":60.16,"h":60.21,"l":60.12,"n":232,"o":60.16,"t":"2026-10-21T15:30:00Z","v":21261,"vw":60.152166},{"c":60.2,"h":60.2,"l":60.13,"n":191,"o":60.18,"t":"2026-10-21T15:45:00Z","v":26065,"vw":60.170131},{"c":60.11,"h":60.24,"l":60.1,"n":140,"o":60.19,"t":"2026-10-21T16:00:00Z","v":10611,"vw":60.185325},{"c":60.26,"h":60.3,"l":60.18,"n":138,"o":60.18,"t":"2026-10-21T16:15:00Z","v":11756,"vw":60.275229},{"c":60.08,"h":60.27,"l":60.06,"n":388,"o":60.27,"t":"2026-10-21T16:30:00Z","v":41227,"vw":60.098658},{"c":60.18,"h":60.19,"l":60.06,"n":93,"o":60.06,"t":"2026-10-21T16:45:00Z","v":27666,"vw":60.127371},{"c":60.15,"h":60.19,"l":60.15,"n":92,"o":60.19,"t":"2026-10-21T17:00:00Z","v":9859,"vw":60.176053},{"c":60.16,"h":60.16,"l":60.12,"n":95,"o":60.13,"t":"2026-10-21T17:15:00Z","v":79356,"vw":60.131715},{"c":60.11,"h":60.16,"l":60.11,"n":33,"o":60.16,"t":"2026-10-21T17:30:00Z","v":3010,"vw":60.123958},{"c":60.1126,"h":60.1298,"l":60.08,"n":132,"o":60.11,"t":"2026-10-21T17:45:00Z","v":10600,"vw":60.10185},{"c":60.32,"h":60.32,"l":60.12,"n":42,"o":60.12,"t":"2026-10-21T18:00:00Z","v":6294,"vw":60.214932},{"c":60.28,"h":60.31,"l":60.28,"n":95,"o":60.3,"t":"2026-10-21T18:15:00Z","v":4609,"vw":60.294354},{"c":60.33,"h":60.33,"l":60.26,"n":47,"o":60.26,"t":"2026-10-21T18:30:00Z","v":6136,"vw":60.298279},{"c":60.24,"h":60.32,"l":60.24,"n":101,"o":60.32,"t":"2026-10-21T18:45:00Z","v":5966,"vw":60.289566},{"c":60.14,"h":60.2,"l":60.05,"n":62,"o":60.2,"t":"2026-10-21T19:00:00Z","v":7630,"vw":60.117535},{"c":60.17,"h":60.2,"l":60.13,"n":92,"o":60.155,"t":"2026-10-21T19:15:00Z","v":6769,"vw":60.159769},{"c":60.08,"h":60.16,"l":60.08,"n":94,"o":60.16,"t":"2026-10-21T19:30:00Z","v":10778,"vw":60.102186},{"c":59.96,"h":60.11,"l":59.95,"n":415,"o":60.08,"t":"2026-10-21T19:45:00Z","v":31166,"vw":60.034471},{"c":59.98,"h":59.98,"l":59.98,"n":5,"o":59.98,"t":"2026-10-21T20:00:00Z","v":868,"vw":59.98},{"c":60.31,"h":60.375,"l":59.92,"n":141,"o":59.99,"t":"2026-10-22T13:30:00Z","v":22260,"vw":60.145188},{"c":60.33,"h":60.36,"l":60.12,"n":186,"o":60.27,"t":"2026-10-22T13:45:00Z","v":19760,"vw":60.240428},{"c":60.24,"h":60.345,"l":60.18,"n":306,"o":60.31,"t":"2026-10-22T14:00:00Z","v":33703,"vw":60.249022},{"c":60.265,"h":60.35,"l":60.19,"n":164,"o":60.22,"t":"2026-10-22T14:15:00Z","v":14494,"vw":60.270572},{"c":60.4,"h":60.43,"l":60.22,"n":402,"o":60.27,"t":"2026-10-22T14:30:00Z","v":35568,"vw":60.309103},{"c":60.63,"h":60.68,"l":60.39,"n":440,"o":60.4,"t":"2026-10-22T14:45:00Z","v":42848,"vw":60.529651},{"c":60.67,"h":60.69,"l":60.6,"n":355,"o":60.63,"t":"2026-10-22T15:00:00Z","v":29399,"vw":60.640488},{"c":60.77,"h":60.84,"l":60.64,"n":354,"o":60.66,"t":"2026-10-22T15:15:00Z","v":25951,"vw":60.73335},{"c":60.66,"h":60.78,"l":60.65,"n":411,"o":60.78,"t":"2026-10-22T15:30:00Z","v":32971,"vw":60.708907},{"c":60.64,"h":60.7,"l":60.62,"n":202,"o":60.67,"t":"2026-10-22T15:45:00Z","v":15388,"vw":60.668212},{"c":60.57,"h":60.68,"l":60.56,"n":285,"o":60.64,"t":"2026-10-22T16:00:00Z","v":21259,"vw":60.628061},{"c":60.61,"h":60.62,"l":60.56,"n":222,"o":60.57,"t":"2026-10-22T16:15:00Z","v":17737,"vw":60.584289},{"c":60.435,"h":60.61,"l":60.4,"n":240,"o":60.6,"t":"2026-10-22T16:30:00Z","v":19604,"vw":60.506326},{"c":60.6,"h":60.6,"l":60.36,"n":681,"o":60.43,"t":"2026-10-22T16:45:00Z","v":285197,"vw":60.486757},{"c":60.46,"h":60.58,"l":60.43,"n":402,"o":60.58,"t":"2026-10-22T17:00:00Z","v":70559,"vw":60.49636},{"c":60.5,"h":60.5,"l":60.4,"n":490,"o":60.46,"t":"2026-10-22T17:15:00Z","v":62408,"vw":60.432993},{"c":60.51,"h":60.58,"l":60.48,"n":209,"o":60.505,"t":"2026-10-22T17:30:00Z","v":22461,"vw":60.53345},{"c":60.61,"h":60.62,"l":60.5,"n":213,"o":60.5,"t":"2026-10-22T17:45:00Z","v":16440,"vw":60.562442},{"c":60.61,"h":60.6352,"l":60.5523,"n":466,"o":60.605,"t":"2026-10-22T18:00:00Z","v":38303,"vw":60.588498},{"c":60.65,"h":60.68,"l":60.595,"n":477,"o":60.62,"t":"2026-10-22T18:15:00Z","v":39983,"vw":60.632843},{"c":60.67,"h":60.67,"l":60.58,"n":541,"o":60.65,"t":"2026-10-22T18:30:00Z","v":49136,"vw":60.625819},{"c":60.775,"h":60.785,"l":60.67,"n":480,"o":60.67,"t":"2026-10-22T18:45:00Z","v":30162,"vw":60.736223},{"c":60.775,"h":60.87,"l":60.74,"n":344,"o":60.765,"t":"2026-10-22T19:00:00Z","v":40762,"vw":60.797619},{"c":60.78,"h":60.81,"l":60.72,"n":462,"o":60.76,"t":"2026-10-22T19:15:00Z","v":45199,"vw":60.773323},{"c":60.81,"h":60.81,"l":60.705,"n":447,"o":60.7725,"t":"2026-10-22T19:30:00Z","v":40183,"vw":60.756695},{"c":60.91,"h":60.97,"l":60.8,"n":747,"o":60.82,"t":"2026-10-22T19:45:00Z","v":62980,"vw":60.888199},{"c":60.9,"h":60.9,"l":60.9,"n":7,"o":60.9,"t":"2026-10-22T20:00:00Z","v":922,"vw":60.9},{"c":61.11,"h":61.11,"l":61.11,"n":2,"o":61.11,"t":"2026-10-22T20:30:00Z","v":163,"vw":61.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6388105534394724,"strike":64.6052864291579,"iv":0.2555198946091257,"gamma":0.07138361560355401,"theta":-0.02554079921970629,"vega":0.053917265375211916,"rho":0.010902449169913196,"breakevenPct":6.765008971686093},{"delta":0.3,"premium":0.8011509638396148,"strike":63.88377349404615,"iv":0.25078085731336075,"gamma":0.0792203833333647,"theta":-0.027485093489777606,"vega":0.05866409422488362,"rho":0.01312075218894291,"breakevenPct":5.849982748953969},{"delta":0.35,"premium":0.9634913742397574,"strike":63.16226055893441,"iv":0.24604182001759575,"gamma":0.08705715106317538,"theta":-0.02942938775984892,"vega":0.06341092307455531,"rho":0.015339055207972623,"breakevenPct":4.934956526221844},{"delta":0.4,"premium":1,"strike":62.43283102837769,"iv":0.21342948513318027,"gamma":0.10677471471464045,"theta":-0.02722639436402028,"vega":0.06625035151114513,"rho":0.017532716430815512,"breakevenPct":3.8010653385332924},{"delta":0.45,"premium":1.0920995148863375,"strike":61.82457235259745,"iv":0.1912048322839215,"gamma":0.11953378157821892,"theta":-0.025507718093112874,"vega":0.06772492491860314,"rho":0.019779393447565838,"breakevenPct":2.9564258999898385},{"delta":0.5,"premium":1.3175685175497032,"strike":61.39510758561961,"iv":0.19573356546937903,"gamma":0.11722452033956324,"theta":-0.026232864919616586,"vega":0.068024443190164,"rho":0.02211319598758233,"breakevenPct":2.622608579887606},{"delta":0.55,"premium":1.5348661028893587,"strike":60.97181113460183,"iv":0.1988598308668076,"gamma":0.11540725863284003,"theta":-0.02674496124031008,"vega":0.06809422128259338,"rho":0.024443763104081945,"breakevenPct":2.285513397956456},{"delta":0.6,"premium":1.6581923890063424,"strike":60.61945031712474,"iv":0.18585771670190276,"gamma":0.11924799154334037,"theta":-0.024806976744186048,"vega":0.06552198731501058,"rho":0.02673712285013747,"breakevenPct":1.9107228049927643},{"delta":0.65,"premium":1.7815186751233263,"strike":60.26708949964764,"iv":0.1728556025369979,"gamma":0.12308872445384074,"theta":-0.022868992248062013,"vega":0.06294975334742776,"rho":0.029030482596193,"breakevenPct":1.5359322120290713},{"delta":0.7,"premium":2.083685518955873,"strike":59.774394033561215,"iv":0.1702569919204475,"gamma":0.12047265382224985,"theta":-0.021527843380981977,"vega":0.0594508390304537,"rho":0.031243021583336236,"breakevenPct":1.224152434163135},{"delta":0.75,"premium":2.9460223741454326,"strike":58.84213797389683,"iv":0.20024456183965197,"gamma":0.09763238036047232,"theta":-0.022056121814791795,"vega":0.05304934742075823,"rho":0.033202411251241806,"breakevenPct":1.1097371101984328},{"delta":0.8,"premium":3.808359229334992,"strike":57.90988191423244,"iv":0.23023213175885648,"gamma":0.07479210689869481,"theta":-0.022584400248601616,"vega":0.04664785581106276,"rho":0.035161800919147376,"breakevenPct":0.9953217862337305},{"delta":0.85,"premium":2.475,"strike":59,"iv":0.1333,"gamma":0.1015,"theta":-0.0145,"vega":0.0402,"rho":0.03838823184075751,"breakevenPct":0.5972835869743118}],"put":[{"delta":0.1,"premium":0.375,"strike":52.7493903856888,"iv":0.4380481388541715,"gamma":0.023387518744538226,"theta":-0.021987156853896045,"vega":0.03019945962698592,"rho":-0.005410265539756544,"breakevenPct":14.294893821487813},{"delta":0.15,"premium":1.0737611823246334,"strike":50.475223646492665,"iv":0.7360185259436735,"gamma":0.018573033010950958,"theta":-0.0492536311268968,"vega":0.04001167703138655,"rho":-0.008343869301819077,"breakevenPct":19.159773418150817},{"delta":0.2,"premium":0.77542127672415,"strike":56.16198581417611,"iv":0.39184569549477016,"gamma":0.044819093822013045,"theta":-0.030660259646186547,"vega":0.04813616714504414,"rho":-0.010755431226345678,"breakevenPct":9.365791953114122},{"delta":0.25,"premium":0.918864774624374,"strike":57.729549248747915,"iv":0.33894207011686145,"gamma":0.054169115191986646,"theta":-0.030182971619365607,"vega":0.05457161936560935,"rho":-0.013380094578621882,"breakevenPct":7.035371503643367},{"delta":0.3,"premium":1.2310071942446041,"strike":58.4863309352518,"iv":0.3520315107913669,"gamma":0.05701856115107914,"theta":-0.03417208633093525,"vega":0.05961525179856115,"rho":-0.016085888224775587,"breakevenPct":6.307766746838171},{"delta":0.35,"premium":1.2699820788530467,"strike":59.51254480286738,"iv":0.3012645161290323,"gamma":0.07460143369175626,"theta":-0.030590681003584235,"vega":0.06377383512544803,"rho":-0.018711185094147292,"breakevenPct":4.69225540171112},{"delta":0.4,"premium":1.2581567796610171,"strike":60.38559322033898,"iv":0.24383644067796612,"gamma":0.09131822033898306,"theta":-0.025016949152542375,"vega":0.06608813559322034,"rho":-0.02128861693760305,"breakevenPct":3.2442539016888134},{"delta":0.45,"premium":1.5097457627118644,"strike":60.91525423728814,"iv":0.2469084745762712,"gamma":0.09285423728813559,"theta":-0.025864406779661016,"vega":0.06799491525423729,"rho":-0.02393546428964041,"breakevenPct":2.7892186637599834},{"delta":0.5,"premium":2.033375959079284,"strike":61.53708439897698,"iv":0.2764562659846547,"gamma":0.0841843989769821,"theta":-0.029115089514066494,"vega":0.0683537084398977,"rho":-0.026703302415232357,"breakevenPct":2.6285248897108517},{"delta":0.55,"premium":2.6987666034155606,"strike":62.2618595825427,"iv":0.3150905123339659,"gamma":0.07320056925996203,"theta":-0.03305692599620494,"vega":0.06803339658444023,"rho":-0.029561791490925877,"breakevenPct":2.5313484223087324},{"delta":0.6,"premium":3.6581395348837207,"strike":63.286821705426355,"iv":0.36359651162790696,"gamma":0.06186356589147287,"theta":-0.03721666666666667,"vega":0.06638333333333334,"rho":-0.032650625266792195,"breakevenPct":2.424018703088468},{"delta":0.65,"premium":4.8209302325581405,"strike":64.57881136950904,"iv":0.4095267441860465,"gamma":0.052690439276485784,"theta":-0.039994444444444444,"vega":0.06360555555555555,"rho":-0.03592521115430558,"breakevenPct":2.212598368596133}]},"raw":{"call":[{"delta":0.25,"premium":0.6388105534394724,"strike":64.6052864291579,"iv":0.2555198946091257,"gamma":0.07138361560355401,"theta":-0.02554079921970629,"vega":0.053917265375211916,"rho":0.010902449169913196,"breakevenPct":6.765008971686093},{"delta":0.3,"premium":0.8011509638396148,"strike":63.88377349404615,"iv":0.25078085731336075,"gamma":0.0792203833333647,"theta":-0.027485093489777606,"vega":0.05866409422488362,"rho":0.01312075218894291,"breakevenPct":5.849982748953969},{"delta":0.35,"premium":0.9634913742397574,"strike":63.16226055893441,"iv":0.24604182001759575,"gamma":0.08705715106317538,"theta":-0.02942938775984892,"vega":0.06341092307455531,"rho":0.015339055207972623,"breakevenPct":4.934956526221844},{"delta":0.4,"premium":1,"strike":62.43283102837769,"iv":0.21342948513318027,"gamma":0.10677471471464045,"theta":-0.02722639436402028,"vega":0.06625035151114513,"rho":0.017532716430815512,"breakevenPct":3.8010653385332924},{"delta":0.45,"premium":1.0920995148863375,"strike":61.82457235259745,"iv":0.1912048322839215,"gamma":0.11953378157821892,"theta":-0.025507718093112874,"vega":0.06772492491860314,"rho":0.019779393447565838,"breakevenPct":2.9564258999898385},{"delta":0.5,"premium":1.3175685175497032,"strike":61.39510758561961,"iv":0.19573356546937903,"gamma":0.11722452033956324,"theta":-0.026232864919616586,"vega":0.068024443190164,"rho":0.02211319598758233,"breakevenPct":2.622608579887606},{"delta":0.55,"premium":1.5348661028893587,"strike":60.97181113460183,"iv":0.1988598308668076,"gamma":0.11540725863284003,"theta":-0.02674496124031008,"vega":0.06809422128259338,"rho":0.024443763104081945,"breakevenPct":2.285513397956456},{"delta":0.6,"premium":1.6581923890063424,"strike":60.61945031712474,"iv":0.18585771670190276,"gamma":0.11924799154334037,"theta":-0.024806976744186048,"vega":0.06552198731501058,"rho":0.02673712285013747,"breakevenPct":1.9107228049927643},{"delta":0.65,"premium":1.7815186751233263,"strike":60.26708949964764,"iv":0.1728556025369979,"gamma":0.12308872445384074,"theta":-0.022868992248062013,"vega":0.06294975334742776,"rho":0.029030482596193,"breakevenPct":1.5359322120290713},{"delta":0.7,"premium":2.083685518955873,"strike":59.774394033561215,"iv":0.1702569919204475,"gamma":0.12047265382224985,"theta":-0.021527843380981977,"vega":0.0594508390304537,"rho":0.031243021583336236,"breakevenPct":1.224152434163135},{"delta":0.75,"premium":2.9460223741454326,"strike":58.84213797389683,"iv":0.20024456183965197,"gamma":0.09763238036047232,"theta":-0.022056121814791795,"vega":0.05304934742075823,"rho":0.033202411251241806,"breakevenPct":1.1097371101984328},{"delta":0.8,"premium":3.808359229334992,"strike":57.90988191423244,"iv":0.23023213175885648,"gamma":0.07479210689869481,"theta":-0.022584400248601616,"vega":0.04664785581106276,"rho":0.035161800919147376,"breakevenPct":0.9953217862337305},{"delta":0.85,"premium":2.475,"strike":59,"iv":0.1333,"gamma":0.1015,"theta":-0.0145,"vega":0.0402,"rho":0.03838823184075751,"breakevenPct":0.5972835869743118}],"put":[{"delta":0.1,"premium":0.375,"strike":52.7493903856888,"iv":0.4380481388541715,"gamma":0.023387518744538226,"theta":-0.021987156853896045,"vega":0.03019945962698592,"rho":-0.005410265539756544,"breakevenPct":14.294893821487813},{"delta":0.15,"premium":1.0737611823246334,"strike":50.475223646492665,"iv":0.7360185259436735,"gamma":0.018573033010950958,"theta":-0.0492536311268968,"vega":0.04001167703138655,"rho":-0.008343869301819077,"breakevenPct":19.159773418150817},{"delta":0.2,"premium":0.77542127672415,"strike":56.16198581417611,"iv":0.39184569549477016,"gamma":0.044819093822013045,"theta":-0.030660259646186547,"vega":0.04813616714504414,"rho":-0.010755431226345678,"breakevenPct":9.365791953114122},{"delta":0.25,"premium":0.918864774624374,"strike":57.729549248747915,"iv":0.33894207011686145,"gamma":0.054169115191986646,"theta":-0.030182971619365607,"vega":0.05457161936560935,"rho":-0.013380094578621882,"breakevenPct":7.035371503643367},{"delta":0.3,"premium":1.2310071942446041,"strike":58.4863309352518,"iv":0.3520315107913669,"gamma":0.05701856115107914,"theta":-0.03417208633093525,"vega":0.05961525179856115,"rho":-0.016085888224775587,"breakevenPct":6.307766746838171},{"delta":0.35,"premium":1.2699820788530467,"strike":59.51254480286738,"iv":0.3012645161290323,"gamma":0.07460143369175626,"theta":-0.030590681003584235,"vega":0.06377383512544803,"rho":-0.018711185094147292,"breakevenPct":4.69225540171112},{"delta":0.4,"premium":1.2581567796610171,"strike":60.38559322033898,"iv":0.24383644067796612,"gamma":0.09131822033898306,"theta":-0.025016949152542375,"vega":0.06608813559322034,"rho":-0.02128861693760305,"breakevenPct":3.2442539016888134},{"delta":0.45,"premium":1.5097457627118644,"strike":60.91525423728814,"iv":0.2469084745762712,"gamma":0.09285423728813559,"theta":-0.025864406779661016,"vega":0.06799491525423729,"rho":-0.02393546428964041,"breakevenPct":2.7892186637599834},{"delta":0.5,"premium":2.033375959079284,"strike":61.53708439897698,"iv":0.2764562659846547,"gamma":0.0841843989769821,"theta":-0.029115089514066494,"vega":0.0683537084398977,"rho":-0.026703302415232357,"breakevenPct":2.6285248897108517},{"delta":0.55,"premium":2.6987666034155606,"strike":62.2618595825427,"iv":0.3150905123339659,"gamma":0.07320056925996203,"theta":-0.03305692599620494,"vega":0.06803339658444023,"rho":-0.029561791490925877,"breakevenPct":2.5313484223087324},{"delta":0.6,"premium":3.6581395348837207,"strike":63.286821705426355,"iv":0.36359651162790696,"gamma":0.06186356589147287,"theta":-0.03721666666666667,"vega":0.06638333333333334,"rho":-0.032650625266792195,"breakevenPct":2.424018703088468},{"delta":0.65,"premium":4.8209302325581405,"strike":64.57881136950904,"iv":0.4095267441860465,"gamma":0.052690439276485784,"theta":-0.039994444444444444,"vega":0.06360555555555555,"rho":-0.03592521115430558,"breakevenPct":2.212598368596133}]}},"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"}}