{"symbol":"JPSE","url":"https://intraalpha.com/companies/JPSE","capturedAt":"2026-10-22T10:40:46.086Z","state":"ready","quote":{"symbol":"JPSE","last_price":56.99,"prev_close":57.07,"regular_close":56.99,"change":-0.08,"change_pct":-0.1402,"regular_change":-0.08,"regular_change_pct":-0.1402,"extended_change":0,"extended_change_pct":0,"bid":53.8,"ask":60.3,"bid_size":100,"ask_size":100,"volume":8812,"vwap":57.050286,"open":57.21,"high":57.21,"low":56.847,"close":56.99,"trade_count":138,"last_trade_at":"2026-10-22T00:00:00.112574456Z","last_quote_at":"2026-10-22T08:00:00.023562636Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:40:39.825886117-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":563000000,"net_expense_ratio":0.0029,"portfolio_turnover":0.27,"dividend_yield":0.0173,"inception_date":"2016-11-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:40:45.065665+00:00"},"optionObservedAt":"2026-10-21T19:59:18.631Z","bars":[{"c":56.63,"h":56.63,"l":56.63,"n":3,"o":56.63,"t":"2026-10-15T13:30:00Z","v":686,"vw":56.63},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-15T13:55:00Z","v":149,"vw":56.56},{"c":56.78,"h":56.78,"l":56.78,"n":2,"o":56.78,"t":"2026-10-15T14:05:00Z","v":111,"vw":56.78},{"c":56.86,"h":56.86,"l":56.86,"n":1,"o":56.86,"t":"2026-10-15T14:10:00Z","v":200,"vw":56.86},{"c":56.7601,"h":56.7601,"l":56.7601,"n":1,"o":56.7601,"t":"2026-10-15T14:15:00Z","v":127,"vw":56.7601},{"c":56.8599,"h":56.8599,"l":56.8599,"n":3,"o":56.8599,"t":"2026-10-15T14:50:00Z","v":122,"vw":56.8599},{"c":56.79,"h":56.79,"l":56.79,"n":3,"o":56.79,"t":"2026-10-15T15:50:00Z","v":266,"vw":56.79},{"c":56.74,"h":56.74,"l":56.6758,"n":15,"o":56.6758,"t":"2026-10-15T16:35:00Z","v":3654,"vw":56.73436},{"c":56.7085,"h":56.7085,"l":56.7085,"n":1,"o":56.7085,"t":"2026-10-15T16:40:00Z","v":113,"vw":56.7085},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-15T16:45:00Z","v":175,"vw":56.72},{"c":56.685,"h":56.685,"l":56.685,"n":2,"o":56.685,"t":"2026-10-15T16:50:00Z","v":114,"vw":56.685},{"c":56.72,"h":56.72,"l":56.67,"n":4,"o":56.67,"t":"2026-10-15T17:00:00Z","v":1126,"vw":56.70596},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-15T17:20:00Z","v":108,"vw":56.72},{"c":56.7454,"h":56.7454,"l":56.7454,"n":2,"o":56.7454,"t":"2026-10-15T17:50:00Z","v":622,"vw":56.7454},{"c":56.7991,"h":56.82,"l":56.77,"n":10,"o":56.8,"t":"2026-10-15T19:15:00Z","v":1232,"vw":56.794842},{"c":56.82,"h":56.825,"l":56.82,"n":3,"o":56.825,"t":"2026-10-15T19:25:00Z","v":1131,"vw":56.8207},{"c":56.84,"h":56.84,"l":56.84,"n":1,"o":56.84,"t":"2026-10-15T19:45:00Z","v":100,"vw":56.84},{"c":56.82,"h":56.82,"l":56.82,"n":1,"o":56.82,"t":"2026-10-15T19:50:00Z","v":600,"vw":56.82},{"c":56.82,"h":56.83,"l":56.8,"n":8,"o":56.8,"t":"2026-10-15T19:55:00Z","v":1880,"vw":56.814904},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-16T13:30:00Z","v":350,"vw":56.97},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-16T14:00:00Z","v":153,"vw":57.2},{"c":56.98,"h":56.98,"l":56.98,"n":1,"o":56.98,"t":"2026-10-16T15:25:00Z","v":339,"vw":56.98},{"c":56.9923,"h":56.9923,"l":56.9436,"n":2,"o":56.9436,"t":"2026-10-16T15:30:00Z","v":663,"vw":56.953149},{"c":56.9761,"h":56.9761,"l":56.9761,"n":2,"o":56.9761,"t":"2026-10-16T15:35:00Z","v":133,"vw":56.9761},{"c":56.8923,"h":56.8923,"l":56.8923,"n":3,"o":56.8923,"t":"2026-10-16T15:40:00Z","v":261,"vw":56.8923},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-10-16T15:45:00Z","v":208,"vw":56.88},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-16T15:50:00Z","v":200,"vw":56.81},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-16T16:10:00Z","v":400,"vw":56.75},{"c":56.59,"h":56.59,"l":56.59,"n":1,"o":56.59,"t":"2026-10-16T16:50:00Z","v":441,"vw":56.59},{"c":56.5171,"h":56.5171,"l":56.5171,"n":1,"o":56.5171,"t":"2026-10-16T17:05:00Z","v":115,"vw":56.5171},{"c":56.52,"h":56.52,"l":56.52,"n":1,"o":56.52,"t":"2026-10-16T17:25:00Z","v":997,"vw":56.52},{"c":56.5628,"h":56.5628,"l":56.5628,"n":2,"o":56.5628,"t":"2026-10-16T17:35:00Z","v":139,"vw":56.5628},{"c":56.415,"h":56.415,"l":56.415,"n":2,"o":56.415,"t":"2026-10-16T18:00:00Z","v":152,"vw":56.415},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-16T18:35:00Z","v":200,"vw":56.49},{"c":56.48,"h":56.48,"l":56.47,"n":2,"o":56.47,"t":"2026-10-16T18:45:00Z","v":482,"vw":56.477261},{"c":56.4501,"h":56.47,"l":56.45,"n":3,"o":56.47,"t":"2026-10-16T19:35:00Z","v":619,"vw":56.459042},{"c":56.55,"h":56.55,"l":56.55,"n":2,"o":56.55,"t":"2026-10-16T19:55:00Z","v":325,"vw":56.55},{"c":56.58,"h":56.58,"l":56.58,"n":4,"o":56.58,"t":"2026-10-19T13:30:00Z","v":951,"vw":56.58},{"c":56.5701,"h":56.5701,"l":56.56,"n":2,"o":56.56,"t":"2026-10-19T13:45:00Z","v":364,"vw":56.567325},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-19T13:55:00Z","v":100,"vw":56.49},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-19T14:05:00Z","v":100,"vw":56.49},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-19T15:15:00Z","v":100,"vw":56.58},{"c":56.6591,"h":56.6591,"l":56.6591,"n":1,"o":56.6591,"t":"2026-10-19T15:35:00Z","v":177,"vw":56.6591},{"c":56.66,"h":56.66,"l":56.66,"n":3,"o":56.66,"t":"2026-10-19T15:40:00Z","v":340,"vw":56.66},{"c":56.65,"h":56.65,"l":56.65,"n":3,"o":56.65,"t":"2026-10-19T15:45:00Z","v":149,"vw":56.65},{"c":56.5876,"h":56.5876,"l":56.5876,"n":2,"o":56.5876,"t":"2026-10-19T15:50:00Z","v":902,"vw":56.5876},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-19T15:55:00Z","v":165,"vw":56.6},{"c":56.42,"h":56.42,"l":56.42,"n":2,"o":56.42,"t":"2026-10-19T16:55:00Z","v":500,"vw":56.42},{"c":56.29,"h":56.29,"l":56.29,"n":1,"o":56.29,"t":"2026-10-19T18:30:00Z","v":143,"vw":56.29},{"c":56.275,"h":56.275,"l":56.275,"n":2,"o":56.275,"t":"2026-10-19T19:15:00Z","v":218,"vw":56.275},{"c":56.31,"h":56.31,"l":56.29,"n":4,"o":56.29,"t":"2026-10-19T19:20:00Z","v":282,"vw":56.297435},{"c":56.355,"h":56.355,"l":56.355,"n":5,"o":56.355,"t":"2026-10-19T19:35:00Z","v":294,"vw":56.355},{"c":56.34,"h":56.34,"l":56.34,"n":1,"o":56.34,"t":"2026-10-19T19:40:00Z","v":327,"vw":56.34},{"c":56.37,"h":56.37,"l":56.37,"n":2,"o":56.37,"t":"2026-10-19T19:45:00Z","v":285,"vw":56.37},{"c":56.305,"h":56.33,"l":56.305,"n":13,"o":56.33,"t":"2026-10-19T19:55:00Z","v":1859,"vw":56.326554},{"c":56.48,"h":56.48,"l":56.48,"n":1,"o":56.48,"t":"2026-10-20T13:30:00Z","v":1444,"vw":56.48},{"c":56.7702,"h":56.7702,"l":56.7702,"n":1,"o":56.7702,"t":"2026-10-20T13:50:00Z","v":183,"vw":56.7702},{"c":56.7844,"h":56.7844,"l":56.7844,"n":1,"o":56.7844,"t":"2026-10-20T13:55:00Z","v":257,"vw":56.7844},{"c":57.0901,"h":57.0901,"l":57.0901,"n":1,"o":57.0901,"t":"2026-10-20T15:00:00Z","v":384,"vw":57.0901},{"c":57.08,"h":57.095,"l":57.07,"n":4,"o":57.07,"t":"2026-10-20T15:10:00Z","v":3157,"vw":57.082421},{"c":57.04,"h":57.04,"l":57.04,"n":3,"o":57.04,"t":"2026-10-20T15:15:00Z","v":163,"vw":57.04},{"c":57.01,"h":57.01,"l":57.01,"n":2,"o":57.01,"t":"2026-10-20T15:50:00Z","v":195,"vw":57.01},{"c":56.95,"h":56.95,"l":56.95,"n":3,"o":56.95,"t":"2026-10-20T16:15:00Z","v":281,"vw":56.95},{"c":56.905,"h":56.905,"l":56.8816,"n":2,"o":56.8816,"t":"2026-10-20T16:20:00Z","v":298,"vw":56.895342},{"c":56.96,"h":56.96,"l":56.96,"n":2,"o":56.96,"t":"2026-10-20T16:30:00Z","v":419,"vw":56.96},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-20T16:35:00Z","v":211,"vw":57},{"c":56.9058,"h":56.9228,"l":56.9058,"n":2,"o":56.9228,"t":"2026-10-20T16:55:00Z","v":261,"vw":56.912444},{"c":56.9399,"h":56.9399,"l":56.9399,"n":1,"o":56.9399,"t":"2026-10-20T17:05:00Z","v":171,"vw":56.9399},{"c":57.02,"h":57.02,"l":57.02,"n":2,"o":57.02,"t":"2026-10-20T17:45:00Z","v":1004,"vw":57.02},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-20T19:10:00Z","v":159,"vw":57},{"c":57.03,"h":57.03,"l":57.03,"n":2,"o":57.03,"t":"2026-10-20T19:15:00Z","v":184,"vw":57.03},{"c":57.015,"h":57.0275,"l":57.015,"n":2,"o":57.0275,"t":"2026-10-20T19:25:00Z","v":634,"vw":57.024247},{"c":56.9872,"h":56.9872,"l":56.9872,"n":1,"o":56.9872,"t":"2026-10-20T19:35:00Z","v":125,"vw":56.9872},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-20T19:40:00Z","v":100,"vw":57.04},{"c":57.035,"h":57.035,"l":57.03,"n":5,"o":57.03,"t":"2026-10-20T19:55:00Z","v":940,"vw":57.031536},{"c":57.07,"h":57.07,"l":57.07,"n":4,"o":57.07,"t":"2026-10-20T20:00:00Z","v":1080,"vw":57.07},{"c":57.21,"h":57.21,"l":57.21,"n":4,"o":57.21,"t":"2026-10-21T13:30:00Z","v":474,"vw":57.21},{"c":57.1417,"h":57.1417,"l":57.1417,"n":2,"o":57.1417,"t":"2026-10-21T13:40:00Z","v":145,"vw":57.1417},{"c":57.09,"h":57.09,"l":57.09,"n":2,"o":57.09,"t":"2026-10-21T14:30:00Z","v":568,"vw":57.09},{"c":57.1561,"h":57.1561,"l":57.1434,"n":2,"o":57.1434,"t":"2026-10-21T14:40:00Z","v":307,"vw":57.150474},{"c":57.0477,"h":57.0477,"l":57.0477,"n":1,"o":57.0477,"t":"2026-10-21T15:35:00Z","v":119,"vw":57.0477},{"c":57.0371,"h":57.0371,"l":57.0371,"n":1,"o":57.0371,"t":"2026-10-21T16:05:00Z","v":113,"vw":57.0371},{"c":57.06,"h":57.06,"l":57.06,"n":2,"o":57.06,"t":"2026-10-21T16:45:00Z","v":600,"vw":57.06},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-10-21T17:30:00Z","v":200,"vw":57.08},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-21T18:40:00Z","v":400,"vw":57.15},{"c":57.0429,"h":57.0429,"l":57.0429,"n":3,"o":57.0429,"t":"2026-10-21T18:50:00Z","v":628,"vw":57.0429},{"c":56.945,"h":56.945,"l":56.945,"n":1,"o":56.945,"t":"2026-10-21T18:55:00Z","v":163,"vw":56.945},{"c":56.87,"h":56.875,"l":56.87,"n":2,"o":56.875,"t":"2026-10-21T19:00:00Z","v":312,"vw":56.872404},{"c":56.847,"h":56.847,"l":56.847,"n":1,"o":56.847,"t":"2026-10-21T19:10:00Z","v":206,"vw":56.847},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-21T19:20:00Z","v":184,"vw":56.93},{"c":57.01,"h":57.01,"l":57.01,"n":4,"o":57.01,"t":"2026-10-21T19:30:00Z","v":688,"vw":57.01},{"c":57.0252,"h":57.0252,"l":57.0252,"n":1,"o":57.0252,"t":"2026-10-21T19:35:00Z","v":377,"vw":57.0252},{"c":57.0371,"h":57.0371,"l":57.0371,"n":2,"o":57.0371,"t":"2026-10-21T19:50:00Z","v":148,"vw":57.0371},{"c":57.05,"h":57.05,"l":56.99,"n":5,"o":56.99,"t":"2026-10-21T19:55:00Z","v":564,"vw":57.036014},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-21T20:00:00Z","v":121,"vw":56.99}],"history":[{"c":47.89,"h":48.74,"l":47.8501,"n":169,"o":48.74,"t":"2024-10-21T04:00:00Z","v":31474,"vw":47.974336},{"c":47.575,"h":47.7338,"l":47.535,"n":210,"o":47.72,"t":"2024-10-22T04:00:00Z","v":54704,"vw":47.643211},{"c":47.18,"h":47.42,"l":46.795,"n":173,"o":47.32,"t":"2024-10-23T04:00:00Z","v":74490,"vw":47.139103},{"c":47.28,"h":47.4,"l":46.97,"n":158,"o":47.4,"t":"2024-10-24T04:00:00Z","v":23751,"vw":47.227925},{"c":47.05,"h":47.6302,"l":46.9266,"n":148,"o":47.58,"t":"2024-10-25T04:00:00Z","v":14194,"vw":47.161995},{"c":47.67,"h":47.7799,"l":47.25,"n":177,"o":47.25,"t":"2024-10-28T04:00:00Z","v":24423,"vw":47.659398},{"c":47.59,"h":47.59,"l":47.16,"n":214,"o":47.3,"t":"2024-10-29T04:00:00Z","v":27674,"vw":47.400196},{"c":47.45,"h":48.0299,"l":47.37,"n":240,"o":47.37,"t":"2024-10-30T04:00:00Z","v":44341,"vw":47.564188},{"c":46.77,"h":47.36,"l":46.77,"n":218,"o":47.36,"t":"2024-10-31T04:00:00Z","v":253668,"vw":47.03286},{"c":46.88,"h":47.115,"l":46.765,"n":182,"o":47.1,"t":"2024-11-01T04:00:00Z","v":37386,"vw":46.945449},{"c":47.12,"h":47.4837,"l":46.7683,"n":199,"o":46.94,"t":"2024-11-04T05:00:00Z","v":13175,"vw":47.22202},{"c":47.98,"h":47.98,"l":47.12,"n":123,"o":47.12,"t":"2024-11-05T05:00:00Z","v":13825,"vw":47.623984},{"c":50.76,"h":50.855,"l":49.919,"n":250,"o":50.17,"t":"2024-11-06T05:00:00Z","v":37381,"vw":50.335107},{"c":50.46,"h":50.782,"l":50.2301,"n":200,"o":50.69,"t":"2024-11-07T05:00:00Z","v":41890,"vw":50.458401},{"c":50.73,"h":50.73,"l":50.35,"n":176,"o":50.35,"t":"2024-11-08T05:00:00Z","v":18839,"vw":50.622866},{"c":51.32,"h":51.39,"l":50.9501,"n":237,"o":51.06,"t":"2024-11-11T05:00:00Z","v":77854,"vw":51.190579},{"c":50.52,"h":51.3,"l":50.3525,"n":254,"o":51.08,"t":"2024-11-12T05:00:00Z","v":30127,"vw":50.972238},{"c":49.94,"h":50.8599,"l":49.88,"n":251,"o":50.66,"t":"2024-11-13T05:00:00Z","v":61453,"vw":50.234849},{"c":49.47,"h":50.18,"l":49.32,"n":291,"o":50.15,"t":"2024-11-14T05:00:00Z","v":103588,"vw":49.614861},{"c":48.98,"h":49.6599,"l":48.89,"n":184,"o":49.6,"t":"2024-11-15T05:00:00Z","v":18214,"vw":49.242962},{"c":49.21,"h":49.51,"l":49.18,"n":196,"o":49.23,"t":"2024-11-18T05:00:00Z","v":17299,"vw":49.306629},{"c":49.4432,"h":49.4432,"l":48.74,"n":221,"o":48.95,"t":"2024-11-19T05:00:00Z","v":25050,"vw":49.215163},{"c":49.46,"h":49.55,"l":49.08,"n":129,"o":49.41,"t":"2024-11-20T05:00:00Z","v":10930,"vw":49.246102},{"c":50.39,"h":50.39,"l":49.6752,"n":286,"o":49.74,"t":"2024-11-21T05:00:00Z","v":31490,"vw":50.104029},{"c":50.87,"h":51.0164,"l":50.4604,"n":169,"o":50.52,"t":"2024-11-22T05:00:00Z","v":13867,"vw":50.750545},{"c":51.6993,"h":52.045,"l":51.49,"n":169,"o":51.49,"t":"2024-11-25T05:00:00Z","v":11220,"vw":51.781471},{"c":51.2501,"h":51.59,"l":51.0861,"n":196,"o":51.59,"t":"2024-11-26T05:00:00Z","v":22595,"vw":51.313441},{"c":51.12,"h":51.81,"l":51.12,"n":175,"o":51.47,"t":"2024-11-27T05:00:00Z","v":19275,"vw":51.333667},{"c":51.3227,"h":51.63,"l":51.2937,"n":65,"o":51.52,"t":"2024-11-29T05:00:00Z","v":4528,"vw":51.456048},{"c":51.5,"h":51.611,"l":51,"n":186,"o":51.46,"t":"2024-12-02T05:00:00Z","v":16486,"vw":51.337635},{"c":51.17,"h":51.52,"l":50.9246,"n":246,"o":51.52,"t":"2024-12-03T05:00:00Z","v":59293,"vw":51.116221},{"c":51.04,"h":51.2666,"l":50.808,"n":219,"o":51.25,"t":"2024-12-04T05:00:00Z","v":15848,"vw":51.111275},{"c":50.68,"h":51.14,"l":50.6284,"n":293,"o":51.14,"t":"2024-12-05T05:00:00Z","v":39673,"vw":50.739246},{"c":50.56,"h":51,"l":50.2901,"n":283,"o":51,"t":"2024-12-06T05:00:00Z","v":37681,"vw":50.637754},{"c":50.57,"h":51.095,"l":50.5,"n":275,"o":50.9,"t":"2024-12-09T05:00:00Z","v":39591,"vw":50.803388},{"c":50.3748,"h":50.8166,"l":50.16,"n":186,"o":50.43,"t":"2024-12-10T05:00:00Z","v":14830,"vw":50.556702},{"c":50.55,"h":50.8475,"l":50.3834,"n":174,"o":50.73,"t":"2024-12-11T05:00:00Z","v":22913,"vw":50.715425},{"c":50.03,"h":50.58,"l":50.03,"n":171,"o":50.58,"t":"2024-12-12T05:00:00Z","v":22374,"vw":50.331698},{"c":49.63,"h":50.08,"l":49.49,"n":187,"o":50.08,"t":"2024-12-13T05:00:00Z","v":33919,"vw":49.637738},{"c":49.83,"h":49.9924,"l":49.6026,"n":250,"o":49.73,"t":"2024-12-16T05:00:00Z","v":15039,"vw":49.809303},{"c":49.17,"h":49.59,"l":49,"n":268,"o":49.42,"t":"2024-12-17T05:00:00Z","v":29433,"vw":49.199634},{"c":47.2141,"h":49.39,"l":46.81,"n":278,"o":49.27,"t":"2024-12-18T05:00:00Z","v":23327,"vw":48.808233},{"c":46.885,"h":47.807,"l":46.88,"n":250,"o":47.6,"t":"2024-12-19T05:00:00Z","v":19895,"vw":47.169732},{"c":47.0922,"h":47.6736,"l":46.71,"n":225,"o":46.71,"t":"2024-12-20T05:00:00Z","v":32663,"vw":47.288245},{"c":47.13,"h":47.15,"l":46.75,"n":167,"o":47.06,"t":"2024-12-23T05:00:00Z","v":41727,"vw":46.938105},{"c":47.37,"h":47.37,"l":46.744,"n":84,"o":47.09,"t":"2024-12-24T05:00:00Z","v":9309,"vw":47.101487},{"c":47.58,"h":47.6463,"l":47.02,"n":181,"o":47.22,"t":"2024-12-26T05:00:00Z","v":20697,"vw":47.347376},{"c":46.98,"h":47.45,"l":46.5484,"n":283,"o":47.45,"t":"2024-12-27T05:00:00Z","v":50722,"vw":46.909232},{"c":46.78,"h":46.98,"l":46.175,"n":208,"o":46.98,"t":"2024-12-30T05:00:00Z","v":39884,"vw":46.563583},{"c":46.8087,"h":47.095,"l":46.77,"n":131,"o":46.94,"t":"2024-12-31T05:00:00Z","v":14688,"vw":46.845406},{"c":46.75,"h":47.44,"l":46.4922,"n":281,"o":47.44,"t":"2025-01-02T05:00:00Z","v":40847,"vw":47.119905},{"c":47.15,"h":47.1693,"l":46.7701,"n":189,"o":46.94,"t":"2025-01-03T05:00:00Z","v":19429,"vw":46.990574},{"c":46.8873,"h":47.49,"l":46.83,"n":341,"o":47.4,"t":"2025-01-06T05:00:00Z","v":32247,"vw":47.089039},{"c":46.5209,"h":47.05,"l":46.315,"n":250,"o":47,"t":"2025-01-07T05:00:00Z","v":16156,"vw":46.457892},{"c":46.59,"h":46.607,"l":45.92,"n":193,"o":46.27,"t":"2025-01-08T05:00:00Z","v":17299,"vw":46.316259},{"c":45.67,"h":46.17,"l":45.393,"n":229,"o":46.17,"t":"2025-01-10T05:00:00Z","v":36535,"vw":45.686921},{"c":45.99,"h":46.08,"l":45.34,"n":154,"o":45.37,"t":"2025-01-13T05:00:00Z","v":15214,"vw":45.626004},{"c":46.6388,"h":46.6388,"l":46.08,"n":223,"o":46.38,"t":"2025-01-14T05:00:00Z","v":17608,"vw":46.404143},{"c":47.34,"h":47.78,"l":47.1781,"n":234,"o":47.78,"t":"2025-01-15T05:00:00Z","v":21011,"vw":47.451441},{"c":47.59,"h":47.619,"l":47.2879,"n":245,"o":47.35,"t":"2025-01-16T05:00:00Z","v":139118,"vw":47.451962},{"c":47.69,"h":47.96,"l":47.5,"n":426,"o":47.96,"t":"2025-01-17T05:00:00Z","v":35078,"vw":47.763683},{"c":48.51,"h":48.52,"l":48.09,"n":228,"o":48.09,"t":"2025-01-21T05:00:00Z","v":54893,"vw":48.224067},{"c":47.98,"h":48.4,"l":47.93,"n":159,"o":48.4,"t":"2025-01-22T05:00:00Z","v":18012,"vw":48.048453},{"c":48.2,"h":48.2,"l":47.61,"n":312,"o":47.77,"t":"2025-01-23T05:00:00Z","v":87981,"vw":48.02345},{"c":47.95,"h":48.14,"l":47.7695,"n":343,"o":48.01,"t":"2025-01-24T05:00:00Z","v":52613,"vw":47.953861},{"c":47.6601,"h":48.2028,"l":47.41,"n":199,"o":47.41,"t":"2025-01-27T05:00:00Z","v":18253,"vw":47.746521},{"c":47.5458,"h":47.7355,"l":47.3668,"n":208,"o":47.73,"t":"2025-01-28T05:00:00Z","v":18431,"vw":47.562313},{"c":47.4242,"h":47.6232,"l":47.1,"n":154,"o":47.47,"t":"2025-01-29T05:00:00Z","v":20730,"vw":47.408566},{"c":47.9372,"h":48.1794,"l":47.76,"n":174,"o":47.84,"t":"2025-01-30T05:00:00Z","v":13374,"vw":47.955616},{"c":47.3934,"h":48.0384,"l":47.1001,"n":209,"o":47.9,"t":"2025-01-31T05:00:00Z","v":17814,"vw":47.558314},{"c":46.85,"h":47.0486,"l":46.2355,"n":298,"o":46.43,"t":"2025-02-03T05:00:00Z","v":30090,"vw":46.742288},{"c":47.1519,"h":47.2574,"l":46.4491,"n":267,"o":46.63,"t":"2025-02-04T05:00:00Z","v":38209,"vw":46.963754},{"c":47.6,"h":47.6099,"l":47.1601,"n":137,"o":47.37,"t":"2025-02-05T05:00:00Z","v":14625,"vw":47.45314},{"c":47.4776,"h":47.8,"l":47.2483,"n":247,"o":47.8,"t":"2025-02-06T05:00:00Z","v":21870,"vw":47.561938},{"c":47,"h":47.5199,"l":46.86,"n":147,"o":47.51,"t":"2025-02-07T05:00:00Z","v":19956,"vw":47.104697},{"c":47.25,"h":47.3199,"l":46.98,"n":190,"o":47.29,"t":"2025-02-10T05:00:00Z","v":19423,"vw":47.230881},{"c":47.2028,"h":47.3133,"l":46.8138,"n":219,"o":46.86,"t":"2025-02-11T05:00:00Z","v":28236,"vw":47.158982},{"c":46.7572,"h":46.94,"l":46.4745,"n":194,"o":46.66,"t":"2025-02-12T05:00:00Z","v":15088,"vw":46.73805},{"c":47.3744,"h":47.39,"l":46.8204,"n":135,"o":47.02,"t":"2025-02-13T05:00:00Z","v":19794,"vw":47.113377},{"c":47.0098,"h":47.5133,"l":46.9875,"n":163,"o":47.5,"t":"2025-02-14T05:00:00Z","v":20919,"vw":47.226021},{"c":47.246,"h":47.35,"l":46.9807,"n":195,"o":47.15,"t":"2025-02-18T05:00:00Z","v":30850,"vw":47.275404},{"c":47.123,"h":47.29,"l":46.9519,"n":235,"o":47.06,"t":"2025-02-19T05:00:00Z","v":26765,"vw":47.104553},{"c":46.8258,"h":47.02,"l":46.594,"n":196,"o":47.02,"t":"2025-02-20T05:00:00Z","v":41661,"vw":46.777749},{"c":45.93,"h":47.12,"l":45.72,"n":216,"o":47.11,"t":"2025-02-21T05:00:00Z","v":25509,"vw":46.091804},{"c":45.746,"h":46.11,"l":45.64,"n":149,"o":46.11,"t":"2025-02-24T05:00:00Z","v":12845,"vw":45.951428},{"c":45.7826,"h":45.99,"l":45.4876,"n":241,"o":45.81,"t":"2025-02-25T05:00:00Z","v":36760,"vw":45.731168},{"c":45.6289,"h":46.1372,"l":45.5343,"n":166,"o":45.97,"t":"2025-02-26T05:00:00Z","v":18077,"vw":45.784729},{"c":45.1905,"h":45.81,"l":45.1905,"n":193,"o":45.81,"t":"2025-02-27T05:00:00Z","v":25324,"vw":45.479624},{"c":45.4545,"h":45.47,"l":44.9979,"n":205,"o":45.07,"t":"2025-02-28T05:00:00Z","v":31492,"vw":45.268273},{"c":44.54,"h":45.8036,"l":44.466,"n":254,"o":45.76,"t":"2025-03-03T05:00:00Z","v":20436,"vw":45.205531},{"c":44.1364,"h":44.71,"l":43.72,"n":214,"o":44.21,"t":"2025-03-04T05:00:00Z","v":33594,"vw":44.155785},{"c":44.544,"h":44.57,"l":43.89,"n":173,"o":44.24,"t":"2025-03-05T05:00:00Z","v":16482,"vw":44.311509},{"c":44.15,"h":44.3932,"l":43.8125,"n":164,"o":44.02,"t":"2025-03-06T05:00:00Z","v":19442,"vw":44.005018},{"c":44.33,"h":44.6099,"l":43.6646,"n":197,"o":44.09,"t":"2025-03-07T05:00:00Z","v":29983,"vw":44.30818},{"c":43.5483,"h":44.155,"l":43.204,"n":440,"o":43.92,"t":"2025-03-10T04:00:00Z","v":99027,"vw":43.699419},{"c":43.39,"h":43.89,"l":43.14,"n":246,"o":43.6,"t":"2025-03-11T04:00:00Z","v":25177,"vw":43.569956},{"c":43.3165,"h":43.87,"l":43.12,"n":164,"o":43.87,"t":"2025-03-12T04:00:00Z","v":23316,"vw":43.358659},{"c":42.78,"h":43.43,"l":42.48,"n":183,"o":43.33,"t":"2025-03-13T04:00:00Z","v":22491,"vw":42.912858},{"c":43.62,"h":43.63,"l":42.91,"n":205,"o":43.19,"t":"2025-03-14T04:00:00Z","v":22068,"vw":43.389625},{"c":44.08,"h":44.15,"l":43.58,"n":282,"o":43.58,"t":"2025-03-17T04:00:00Z","v":19068,"vw":43.999728},{"c":43.8961,"h":43.9459,"l":43.68,"n":128,"o":43.9,"t":"2025-03-18T04:00:00Z","v":14078,"vw":43.833569},{"c":44.32,"h":44.5768,"l":43.92,"n":272,"o":43.94,"t":"2025-03-19T04:00:00Z","v":25463,"vw":44.176292},{"c":44.1272,"h":44.505,"l":44.03,"n":205,"o":44.03,"t":"2025-03-20T04:00:00Z","v":26266,"vw":44.235771},{"c":43.6852,"h":43.8099,"l":43.45,"n":149,"o":43.71,"t":"2025-03-21T04:00:00Z","v":14388,"vw":43.661042},{"c":44.6624,"h":44.74,"l":44.2,"n":227,"o":44.2,"t":"2025-03-24T04:00:00Z","v":18847,"vw":44.505677},{"c":44.45,"h":44.62,"l":44.28,"n":273,"o":44.53,"t":"2025-03-25T04:00:00Z","v":48744,"vw":44.476166},{"c":44.29,"h":44.6639,"l":44.07,"n":348,"o":44.42,"t":"2025-03-26T04:00:00Z","v":28615,"vw":44.286509},{"c":44.2,"h":44.4125,"l":44,"n":209,"o":44.22,"t":"2025-03-27T04:00:00Z","v":24669,"vw":44.186461},{"c":43.45,"h":44.13,"l":43.2203,"n":155,"o":44.13,"t":"2025-03-28T04:00:00Z","v":47310,"vw":43.312463},{"c":43.59,"h":43.76,"l":42.8063,"n":305,"o":43.06,"t":"2025-03-31T04:00:00Z","v":35229,"vw":43.409632},{"c":43.62,"h":43.9047,"l":43.2083,"n":263,"o":43.49,"t":"2025-04-01T04:00:00Z","v":25413,"vw":43.556004},{"c":44.12,"h":44.2195,"l":43.19,"n":227,"o":43.19,"t":"2025-04-02T04:00:00Z","v":21848,"vw":43.921391},{"c":41.51,"h":42.6999,"l":41.3919,"n":477,"o":42.69,"t":"2025-04-03T04:00:00Z","v":314850,"vw":41.883844},{"c":39.74,"h":40.2789,"l":38.9201,"n":623,"o":40.16,"t":"2025-04-04T04:00:00Z","v":161366,"vw":39.716854},{"c":39.12,"h":41.0095,"l":38.0715,"n":967,"o":38.6,"t":"2025-04-07T04:00:00Z","v":291310,"vw":39.379467},{"c":38.2,"h":40.45,"l":37.7222,"n":355,"o":40.45,"t":"2025-04-08T04:00:00Z","v":58081,"vw":38.845168},{"c":41.09,"h":41.6101,"l":37.66,"n":397,"o":37.8,"t":"2025-04-09T04:00:00Z","v":635456,"vw":40.894041},{"c":39.61,"h":40.15,"l":38.8532,"n":387,"o":40.15,"t":"2025-04-10T04:00:00Z","v":60572,"vw":39.657615},{"c":40.29,"h":40.33,"l":39.12,"n":233,"o":39.53,"t":"2025-04-11T04:00:00Z","v":36209,"vw":39.812618},{"c":40.67,"h":40.96,"l":40,"n":383,"o":40.96,"t":"2025-04-14T04:00:00Z","v":37782,"vw":40.394623},{"c":40.49,"h":40.9,"l":40.4449,"n":306,"o":40.62,"t":"2025-04-15T04:00:00Z","v":51344,"vw":40.6399},{"c":40.21,"h":40.75,"l":39.95,"n":323,"o":40.38,"t":"2025-04-16T04:00:00Z","v":62139,"vw":40.3754},{"c":40.61,"h":40.89,"l":40.3569,"n":171,"o":40.44,"t":"2025-04-17T04:00:00Z","v":53233,"vw":40.684199},{"c":39.8534,"h":40.32,"l":39.4409,"n":276,"o":40.32,"t":"2025-04-21T04:00:00Z","v":33751,"vw":39.89058},{"c":40.67,"h":40.8789,"l":40.265,"n":297,"o":40.41,"t":"2025-04-22T04:00:00Z","v":42934,"vw":40.677967},{"c":41.19,"h":42.2,"l":40.9701,"n":257,"o":41.72,"t":"2025-04-23T04:00:00Z","v":42700,"vw":41.272581},{"c":41.75,"h":41.8491,"l":41.19,"n":138,"o":41.23,"t":"2025-04-24T04:00:00Z","v":18684,"vw":41.640026},{"c":41.74,"h":41.8099,"l":41.38,"n":226,"o":41.61,"t":"2025-04-25T04:00:00Z","v":14509,"vw":41.6085},{"c":41.86,"h":42.2,"l":41.4759,"n":240,"o":41.9,"t":"2025-04-28T04:00:00Z","v":16572,"vw":41.843501},{"c":42.18,"h":42.3354,"l":41.7618,"n":169,"o":41.79,"t":"2025-04-29T04:00:00Z","v":23683,"vw":42.062454},{"c":41.8,"h":41.9991,"l":41.17,"n":178,"o":41.6,"t":"2025-04-30T04:00:00Z","v":36893,"vw":41.653737},{"c":42.21,"h":42.43,"l":41.9451,"n":279,"o":42.07,"t":"2025-05-01T04:00:00Z","v":38296,"vw":42.250746},{"c":43.07,"h":43.0996,"l":42.57,"n":257,"o":42.73,"t":"2025-05-02T04:00:00Z","v":26450,"vw":42.923554},{"c":42.78,"h":43.0799,"l":42.5803,"n":367,"o":42.79,"t":"2025-05-05T04:00:00Z","v":36814,"vw":42.928725},{"c":42.43,"h":42.6579,"l":42.29,"n":252,"o":42.33,"t":"2025-05-06T04:00:00Z","v":27960,"vw":42.43591},{"c":42.4999,"h":42.72,"l":42.33,"n":183,"o":42.66,"t":"2025-05-07T04:00:00Z","v":12599,"vw":42.534154},{"c":43.1,"h":43.4099,"l":42.57,"n":196,"o":42.9,"t":"2025-05-08T04:00:00Z","v":33654,"vw":42.924185},{"c":43.23,"h":43.307,"l":42.9386,"n":154,"o":43.22,"t":"2025-05-09T04:00:00Z","v":15526,"vw":43.121375},{"c":44.33,"h":44.7683,"l":44.1623,"n":190,"o":44.5,"t":"2025-05-12T04:00:00Z","v":34239,"vw":44.401878},{"c":44.72,"h":44.8223,"l":44.45,"n":163,"o":44.63,"t":"2025-05-13T04:00:00Z","v":20039,"vw":44.67227},{"c":44.29,"h":44.6,"l":44.1704,"n":162,"o":44.6,"t":"2025-05-14T04:00:00Z","v":16037,"vw":44.315165},{"c":44.615,"h":44.63,"l":44.09,"n":167,"o":44.18,"t":"2025-05-15T04:00:00Z","v":23939,"vw":44.409344},{"c":44.95,"h":44.95,"l":44.42,"n":142,"o":44.47,"t":"2025-05-16T04:00:00Z","v":17830,"vw":44.692127},{"c":44.6933,"h":44.6966,"l":44.34,"n":151,"o":44.34,"t":"2025-05-19T04:00:00Z","v":22650,"vw":44.566012},{"c":44.68,"h":44.76,"l":44.4675,"n":512,"o":44.57,"t":"2025-05-20T04:00:00Z","v":57422,"vw":44.613558},{"c":43.64,"h":44.3,"l":43.5501,"n":182,"o":44.26,"t":"2025-05-21T04:00:00Z","v":20602,"vw":44.077599},{"c":43.5149,"h":43.6699,"l":43.22,"n":163,"o":43.48,"t":"2025-05-22T04:00:00Z","v":13298,"vw":43.450943},{"c":43.3,"h":43.5299,"l":42.93,"n":185,"o":42.93,"t":"2025-05-23T04:00:00Z","v":39151,"vw":43.315889},{"c":44.54,"h":44.54,"l":43.7,"n":248,"o":43.89,"t":"2025-05-27T04:00:00Z","v":19904,"vw":44.300106},{"c":44.04,"h":44.48,"l":43.95,"n":183,"o":44.48,"t":"2025-05-28T04:00:00Z","v":18742,"vw":44.103038},{"c":44.08,"h":44.31,"l":43.84,"n":173,"o":44.31,"t":"2025-05-29T04:00:00Z","v":15509,"vw":44.012402},{"c":43.92,"h":44.18,"l":43.6685,"n":126,"o":43.91,"t":"2025-05-30T04:00:00Z","v":7576,"vw":43.969732},{"c":43.97,"h":44.07,"l":43.55,"n":151,"o":44.07,"t":"2025-06-02T04:00:00Z","v":22333,"vw":43.888084},{"c":44.506,"h":44.61,"l":43.9761,"n":108,"o":44,"t":"2025-06-03T04:00:00Z","v":7441,"vw":44.387698},{"c":44.3645,"h":44.578,"l":44.34,"n":127,"o":44.54,"t":"2025-06-04T04:00:00Z","v":11690,"vw":44.405905},{"c":44.4026,"h":44.5996,"l":44.2446,"n":119,"o":44.43,"t":"2025-06-05T04:00:00Z","v":12647,"vw":44.473051},{"c":44.9295,"h":45.0087,"l":44.7,"n":133,"o":44.82,"t":"2025-06-06T04:00:00Z","v":14849,"vw":44.83879},{"c":45.32,"h":45.4798,"l":45.045,"n":140,"o":45.16,"t":"2025-06-09T04:00:00Z","v":12422,"vw":45.252389},{"c":45.4207,"h":45.62,"l":45.3301,"n":122,"o":45.52,"t":"2025-06-10T04:00:00Z","v":8219,"vw":45.494257},{"c":45.3,"h":45.68,"l":45.1804,"n":134,"o":45.68,"t":"2025-06-11T04:00:00Z","v":18166,"vw":45.383564},{"c":45.1,"h":45.1432,"l":44.8708,"n":116,"o":45.08,"t":"2025-06-12T04:00:00Z","v":148490,"vw":45.105023},{"c":44.33,"h":44.95,"l":44.285,"n":167,"o":44.87,"t":"2025-06-13T04:00:00Z","v":128753,"vw":44.87451},{"c":44.8227,"h":45.1481,"l":44.73,"n":185,"o":44.84,"t":"2025-06-16T04:00:00Z","v":23102,"vw":44.912955},{"c":44.58,"h":44.93,"l":44.51,"n":130,"o":44.66,"t":"2025-06-17T04:00:00Z","v":16996,"vw":44.670981},{"c":44.68,"h":45.1441,"l":44.51,"n":200,"o":44.72,"t":"2025-06-18T04:00:00Z","v":36744,"vw":44.822331},{"c":44.5,"h":45.08,"l":44.46,"n":175,"o":45.08,"t":"2025-06-20T04:00:00Z","v":31649,"vw":44.606485},{"c":45.18,"h":45.18,"l":44.3986,"n":218,"o":44.57,"t":"2025-06-23T04:00:00Z","v":33666,"vw":44.844023},{"c":45.27,"h":45.4094,"l":45.01,"n":163,"o":45.23,"t":"2025-06-24T04:00:00Z","v":16959,"vw":45.3212},{"c":44.86,"h":45.31,"l":44.79,"n":286,"o":45.31,"t":"2025-06-25T04:00:00Z","v":24809,"vw":44.943749},{"c":45.49,"h":45.49,"l":45.0008,"n":202,"o":45.06,"t":"2025-06-26T04:00:00Z","v":25780,"vw":45.15616},{"c":45.48,"h":45.8,"l":45.27,"n":158,"o":45.52,"t":"2025-06-27T04:00:00Z","v":14205,"vw":45.573949},{"c":45.488,"h":45.7,"l":45.36,"n":254,"o":45.7,"t":"2025-06-30T04:00:00Z","v":20656,"vw":45.541418},{"c":46.06,"h":46.535,"l":45.31,"n":259,"o":45.37,"t":"2025-07-01T04:00:00Z","v":21789,"vw":45.955744},{"c":46.62,"h":46.695,"l":46.18,"n":179,"o":46.18,"t":"2025-07-02T04:00:00Z","v":69715,"vw":46.418076},{"c":46.9532,"h":47.04,"l":46.7714,"n":100,"o":46.88,"t":"2025-07-03T04:00:00Z","v":11803,"vw":46.943131},{"c":46.35,"h":46.8808,"l":46.1899,"n":379,"o":46.76,"t":"2025-07-07T04:00:00Z","v":26169,"vw":46.39614},{"c":46.57,"h":46.6799,"l":46.35,"n":170,"o":46.36,"t":"2025-07-08T04:00:00Z","v":15095,"vw":46.573835},{"c":46.6,"h":46.68,"l":46.2743,"n":161,"o":46.68,"t":"2025-07-09T04:00:00Z","v":18039,"vw":46.542937},{"c":47.13,"h":47.309,"l":46.684,"n":150,"o":46.75,"t":"2025-07-10T04:00:00Z","v":28452,"vw":47.026986},{"c":46.57,"h":46.7699,"l":46.48,"n":161,"o":46.75,"t":"2025-07-11T04:00:00Z","v":17305,"vw":46.624914},{"c":46.87,"h":46.87,"l":46.4201,"n":133,"o":46.54,"t":"2025-07-14T04:00:00Z","v":15925,"vw":46.625727},{"c":45.95,"h":46.92,"l":45.95,"n":109,"o":46.92,"t":"2025-07-15T04:00:00Z","v":26337,"vw":46.215706},{"c":46.15,"h":46.21,"l":45.6815,"n":205,"o":46.16,"t":"2025-07-16T04:00:00Z","v":25142,"vw":46.02022},{"c":46.52,"h":46.63,"l":46.1,"n":152,"o":46.1,"t":"2025-07-17T04:00:00Z","v":12781,"vw":46.479171},{"c":46.285,"h":46.8,"l":46.111,"n":113,"o":46.8,"t":"2025-07-18T04:00:00Z","v":8758,"vw":46.316222},{"c":46.25,"h":46.5599,"l":46.1691,"n":212,"o":46.5,"t":"2025-07-21T04:00:00Z","v":15341,"vw":46.418826},{"c":46.58,"h":46.7599,"l":46.22,"n":229,"o":46.22,"t":"2025-07-22T04:00:00Z","v":14669,"vw":46.545639},{"c":47.205,"h":47.205,"l":46.85,"n":126,"o":46.96,"t":"2025-07-23T04:00:00Z","v":10078,"vw":47.020668},{"c":46.49,"h":47.09,"l":46.4801,"n":112,"o":47.09,"t":"2025-07-24T04:00:00Z","v":13576,"vw":46.705538},{"c":46.81,"h":46.81,"l":46.46,"n":150,"o":46.65,"t":"2025-07-25T04:00:00Z","v":12762,"vw":46.615202},{"c":46.6418,"h":46.87,"l":46.5356,"n":137,"o":46.87,"t":"2025-07-28T04:00:00Z","v":10761,"vw":46.619753},{"c":46.53,"h":47.002,"l":46.51,"n":132,"o":46.91,"t":"2025-07-29T04:00:00Z","v":10561,"vw":46.666767},{"c":46.25,"h":46.8999,"l":45.9414,"n":181,"o":46.67,"t":"2025-07-30T04:00:00Z","v":19140,"vw":46.515563},{"c":45.8,"h":46.105,"l":45.55,"n":190,"o":46.02,"t":"2025-07-31T04:00:00Z","v":16988,"vw":45.861432},{"c":45.04,"h":45.3,"l":44.85,"n":243,"o":45.24,"t":"2025-08-01T04:00:00Z","v":18643,"vw":45.000398},{"c":45.91,"h":46.025,"l":45.41,"n":191,"o":45.41,"t":"2025-08-04T04:00:00Z","v":21841,"vw":45.81223},{"c":46.25,"h":46.3889,"l":45.8001,"n":205,"o":46.11,"t":"2025-08-05T04:00:00Z","v":23281,"vw":46.158734},{"c":46.39,"h":46.46,"l":46.22,"n":216,"o":46.46,"t":"2025-08-06T04:00:00Z","v":36169,"vw":46.375513},{"c":46.26,"h":46.86,"l":46.1328,"n":225,"o":46.86,"t":"2025-08-07T04:00:00Z","v":38900,"vw":46.328216},{"c":46.45,"h":46.7982,"l":46.4394,"n":158,"o":46.58,"t":"2025-08-08T04:00:00Z","v":10050,"vw":46.614619},{"c":46.47,"h":46.79,"l":46.46,"n":154,"o":46.56,"t":"2025-08-11T04:00:00Z","v":11409,"vw":46.529872},{"c":47.78,"h":47.8163,"l":46.85,"n":157,"o":46.85,"t":"2025-08-12T04:00:00Z","v":19670,"vw":47.524467},{"c":48.72,"h":48.72,"l":47.99,"n":161,"o":48.09,"t":"2025-08-13T04:00:00Z","v":13695,"vw":48.41535},{"c":47.9883,"h":48.16,"l":47.6588,"n":127,"o":48.16,"t":"2025-08-14T04:00:00Z","v":19969,"vw":47.890534},{"c":47.72,"h":48.06,"l":47.5368,"n":108,"o":48.06,"t":"2025-08-15T04:00:00Z","v":12794,"vw":47.717066},{"c":47.85,"h":47.87,"l":47.7101,"n":149,"o":47.8,"t":"2025-08-18T04:00:00Z","v":12529,"vw":47.804598},{"c":47.88,"h":48.2007,"l":47.6905,"n":188,"o":47.82,"t":"2025-08-19T04:00:00Z","v":23086,"vw":47.922881},{"c":47.73,"h":47.92,"l":47.45,"n":152,"o":47.92,"t":"2025-08-20T04:00:00Z","v":14972,"vw":47.676649},{"c":47.73,"h":47.76,"l":47.45,"n":130,"o":47.46,"t":"2025-08-21T04:00:00Z","v":9779,"vw":47.580664},{"c":49.46,"h":49.55,"l":47.87,"n":141,"o":47.87,"t":"2025-08-22T04:00:00Z","v":18765,"vw":49.13655},{"c":49.1188,"h":49.32,"l":49.0401,"n":179,"o":49.32,"t":"2025-08-25T04:00:00Z","v":17702,"vw":49.200993},{"c":49.34,"h":49.435,"l":49.07,"n":152,"o":49.18,"t":"2025-08-26T04:00:00Z","v":125882,"vw":49.330955},{"c":49.6001,"h":49.6571,"l":49.22,"n":128,"o":49.22,"t":"2025-08-27T04:00:00Z","v":11080,"vw":49.513873},{"c":49.7,"h":49.89,"l":49.33,"n":130,"o":49.89,"t":"2025-08-28T04:00:00Z","v":12896,"vw":49.595281},{"c":49.65,"h":49.66,"l":49.3421,"n":128,"o":49.66,"t":"2025-08-29T04:00:00Z","v":13279,"vw":49.510346},{"c":49.27,"h":49.3084,"l":48.8801,"n":157,"o":48.97,"t":"2025-09-02T04:00:00Z","v":15179,"vw":49.060032},{"c":49.2082,"h":49.39,"l":48.993,"n":145,"o":49.14,"t":"2025-09-03T04:00:00Z","v":16028,"vw":49.167837},{"c":49.87,"h":49.87,"l":49.34,"n":142,"o":49.37,"t":"2025-09-04T04:00:00Z","v":19061,"vw":49.54916},{"c":50.0881,"h":50.5,"l":49.7585,"n":126,"o":50.16,"t":"2025-09-05T04:00:00Z","v":32480,"vw":49.926906},{"c":50,"h":50.22,"l":49.81,"n":250,"o":50.22,"t":"2025-09-08T04:00:00Z","v":90287,"vw":50.041114},{"c":49.6,"h":50.05,"l":49.53,"n":191,"o":50.05,"t":"2025-09-09T04:00:00Z","v":19176,"vw":49.671296},{"c":49.6254,"h":49.9447,"l":49.4201,"n":214,"o":49.78,"t":"2025-09-10T04:00:00Z","v":156168,"vw":49.756332},{"c":50.5566,"h":50.5566,"l":49.62,"n":188,"o":49.62,"t":"2025-09-11T04:00:00Z","v":42771,"vw":50.216616},{"c":50.0147,"h":50.55,"l":49.935,"n":130,"o":50.55,"t":"2025-09-12T04:00:00Z","v":13248,"vw":50.127552},{"c":50.19,"h":50.2996,"l":49.97,"n":147,"o":49.97,"t":"2025-09-15T04:00:00Z","v":16208,"vw":50.123942},{"c":49.9092,"h":50.14,"l":49.6501,"n":146,"o":50.14,"t":"2025-09-16T04:00:00Z","v":13872,"vw":49.792511},{"c":50.03,"h":50.9001,"l":49.93,"n":159,"o":49.93,"t":"2025-09-17T04:00:00Z","v":14904,"vw":50.441356},{"c":50.934,"h":50.96,"l":50.151,"n":253,"o":50.29,"t":"2025-09-18T04:00:00Z","v":12835,"vw":50.755596},{"c":50.45,"h":51.05,"l":50.384,"n":116,"o":51.05,"t":"2025-09-19T04:00:00Z","v":13481,"vw":50.5231},{"c":50.5388,"h":50.6086,"l":50.16,"n":150,"o":50.29,"t":"2025-09-22T04:00:00Z","v":15181,"vw":50.43687},{"c":50.2807,"h":50.8789,"l":50.1972,"n":155,"o":50.43,"t":"2025-09-23T04:00:00Z","v":9772,"vw":50.385949},{"c":49.8931,"h":50.42,"l":49.84,"n":203,"o":50.42,"t":"2025-09-24T04:00:00Z","v":18804,"vw":50.147745},{"c":49.4319,"h":49.6942,"l":49.3448,"n":148,"o":49.63,"t":"2025-09-25T04:00:00Z","v":18734,"vw":49.574019},{"c":49.87,"h":50.0018,"l":49.61,"n":178,"o":49.61,"t":"2025-09-26T04:00:00Z","v":18748,"vw":49.822952},{"c":49.72,"h":50.32,"l":49.71,"n":127,"o":50.32,"t":"2025-09-29T04:00:00Z","v":15332,"vw":49.809856},{"c":49.81,"h":49.96,"l":49.5322,"n":124,"o":49.73,"t":"2025-09-30T04:00:00Z","v":8008,"vw":49.706489},{"c":49.951,"h":50.0975,"l":49.6322,"n":173,"o":49.72,"t":"2025-10-01T04:00:00Z","v":13674,"vw":49.880039},{"c":50.01,"h":50.12,"l":49.631,"n":106,"o":50.12,"t":"2025-10-02T04:00:00Z","v":6540,"vw":49.91248},{"c":50.22,"h":50.66,"l":50.15,"n":176,"o":50.15,"t":"2025-10-03T04:00:00Z","v":11141,"vw":50.442575},{"c":50.19,"h":50.61,"l":50.13,"n":141,"o":50.61,"t":"2025-10-06T04:00:00Z","v":10154,"vw":50.397011},{"c":49.5933,"h":50.22,"l":49.545,"n":154,"o":50.19,"t":"2025-10-07T04:00:00Z","v":15871,"vw":49.774584},{"c":49.9647,"h":49.99,"l":49.56,"n":136,"o":49.86,"t":"2025-10-08T04:00:00Z","v":25344,"vw":49.903513},{"c":49.7,"h":50.05,"l":49.4,"n":147,"o":50.05,"t":"2025-10-09T04:00:00Z","v":16868,"vw":49.651938},{"c":48.4433,"h":49.73,"l":48.4433,"n":151,"o":49.73,"t":"2025-10-10T04:00:00Z","v":58922,"vw":48.706183},{"c":49.583,"h":49.67,"l":49.2222,"n":117,"o":49.33,"t":"2025-10-13T04:00:00Z","v":10047,"vw":49.428835},{"c":50.277,"h":50.43,"l":49.1,"n":145,"o":49.1,"t":"2025-10-14T04:00:00Z","v":13279,"vw":49.953919},{"c":50.46,"h":50.9617,"l":50.02,"n":225,"o":50.68,"t":"2025-10-15T04:00:00Z","v":22339,"vw":50.433388},{"c":49.8086,"h":50.63,"l":49.68,"n":206,"o":50.63,"t":"2025-10-16T04:00:00Z","v":12910,"vw":50.114593},{"c":49.6939,"h":49.8307,"l":49.4202,"n":152,"o":49.52,"t":"2025-10-17T04:00:00Z","v":7564,"vw":49.58444},{"c":50.4748,"h":50.4819,"l":50.07,"n":143,"o":50.27,"t":"2025-10-20T04:00:00Z","v":18222,"vw":50.386881},{"c":50.2349,"h":50.3408,"l":49.98,"n":122,"o":50.24,"t":"2025-10-21T04:00:00Z","v":9364,"vw":50.17454},{"c":49.88,"h":50.08,"l":49.53,"n":217,"o":50.08,"t":"2025-10-22T04:00:00Z","v":17585,"vw":49.826877},{"c":50.3429,"h":50.47,"l":50.02,"n":193,"o":50.1688,"t":"2025-10-23T04:00:00Z","v":18027,"vw":50.232984},{"c":50.7627,"h":50.9682,"l":50.7,"n":133,"o":50.93,"t":"2025-10-24T04:00:00Z","v":6799,"vw":50.826377},{"c":50.5327,"h":51,"l":50.35,"n":164,"o":51,"t":"2025-10-27T04:00:00Z","v":8904,"vw":50.547562},{"c":50.3394,"h":50.5351,"l":50.11,"n":126,"o":50.11,"t":"2025-10-28T04:00:00Z","v":4039,"vw":50.372809},{"c":49.714,"h":50.4477,"l":49.714,"n":155,"o":50.26,"t":"2025-10-29T04:00:00Z","v":8983,"vw":50.306082},{"c":49.627,"h":49.98,"l":49.56,"n":147,"o":49.57,"t":"2025-10-30T04:00:00Z","v":15897,"vw":49.758983},{"c":49.6422,"h":49.6715,"l":49.29,"n":126,"o":49.62,"t":"2025-10-31T04:00:00Z","v":23795,"vw":49.540054},{"c":49.5274,"h":49.61,"l":48.9901,"n":165,"o":49.61,"t":"2025-11-03T05:00:00Z","v":10985,"vw":49.388336},{"c":48.9662,"h":49.275,"l":48.94,"n":158,"o":48.94,"t":"2025-11-04T05:00:00Z","v":12717,"vw":49.076229},{"c":49.6766,"h":49.81,"l":49.05,"n":140,"o":49.21,"t":"2025-11-05T05:00:00Z","v":12673,"vw":49.545817},{"c":48.9826,"h":49.6,"l":48.96,"n":203,"o":49.6,"t":"2025-11-06T05:00:00Z","v":19106,"vw":49.179784},{"c":49.3691,"h":49.43,"l":48.72,"n":144,"o":48.72,"t":"2025-11-07T05:00:00Z","v":16124,"vw":49.141753},{"c":49.8348,"h":49.98,"l":49.5466,"n":158,"o":49.98,"t":"2025-11-10T05:00:00Z","v":22813,"vw":49.812127},{"c":49.9641,"h":49.97,"l":49.66,"n":123,"o":49.75,"t":"2025-11-11T05:00:00Z","v":11558,"vw":49.879216},{"c":49.9684,"h":50.3,"l":49.9684,"n":159,"o":50.12,"t":"2025-11-12T05:00:00Z","v":10715,"vw":50.131994},{"c":48.9717,"h":49.8,"l":48.91,"n":175,"o":49.8,"t":"2025-11-13T05:00:00Z","v":12201,"vw":49.192845},{"c":49,"h":49.1,"l":48.3,"n":167,"o":48.3,"t":"2025-11-14T05:00:00Z","v":42587,"vw":49.045891},{"c":47.9936,"h":48.925,"l":47.9106,"n":186,"o":48.9,"t":"2025-11-17T05:00:00Z","v":13342,"vw":48.435809},{"c":48.09,"h":48.3,"l":47.76,"n":137,"o":47.78,"t":"2025-11-18T05:00:00Z","v":17308,"vw":47.984874},{"c":48.0907,"h":48.3436,"l":47.91,"n":134,"o":48.21,"t":"2025-11-19T05:00:00Z","v":14391,"vw":48.102429},{"c":47.4364,"h":48.86,"l":47.4364,"n":141,"o":48.86,"t":"2025-11-20T05:00:00Z","v":14601,"vw":47.898371},{"c":48.5908,"h":48.7851,"l":47.63,"n":159,"o":47.63,"t":"2025-11-21T05:00:00Z","v":10587,"vw":48.444621},{"c":49,"h":49.0449,"l":48.51,"n":167,"o":48.82,"t":"2025-11-24T05:00:00Z","v":10906,"vw":48.923735},{"c":49.9823,"h":50.11,"l":49.07,"n":182,"o":49.07,"t":"2025-11-25T05:00:00Z","v":19571,"vw":49.804384},{"c":50.23,"h":50.575,"l":50.02,"n":114,"o":50.02,"t":"2025-11-26T05:00:00Z","v":7771,"vw":50.261725},{"c":50.3734,"h":50.48,"l":50.354,"n":47,"o":50.48,"t":"2025-11-28T05:00:00Z","v":1587,"vw":50.401747},{"c":50.0849,"h":50.34,"l":49.96,"n":185,"o":49.96,"t":"2025-12-01T05:00:00Z","v":8464,"vw":50.132498},{"c":50.11,"h":50.29,"l":49.99,"n":157,"o":50.29,"t":"2025-12-02T05:00:00Z","v":9338,"vw":50.099103},{"c":50.79,"h":50.79,"l":50.2,"n":116,"o":50.2,"t":"2025-12-03T05:00:00Z","v":8848,"vw":50.509731},{"c":50.85,"h":50.9316,"l":50.65,"n":144,"o":50.71,"t":"2025-12-04T05:00:00Z","v":11607,"vw":50.759619},{"c":50.695,"h":51.0899,"l":50.6408,"n":120,"o":50.84,"t":"2025-12-05T05:00:00Z","v":6280,"vw":50.787813},{"c":50.58,"h":50.92,"l":50.51,"n":140,"o":50.92,"t":"2025-12-08T05:00:00Z","v":24629,"vw":50.633997},{"c":50.82,"h":50.8991,"l":50.4,"n":163,"o":50.4,"t":"2025-12-09T05:00:00Z","v":20166,"vw":50.73196},{"c":51.62,"h":51.62,"l":50.7,"n":119,"o":50.7,"t":"2025-12-10T05:00:00Z","v":9204,"vw":51.086636},{"c":52.27,"h":52.27,"l":51.56,"n":158,"o":51.56,"t":"2025-12-11T05:00:00Z","v":16952,"vw":51.996559},{"c":51.75,"h":52.32,"l":51.51,"n":190,"o":52.29,"t":"2025-12-12T05:00:00Z","v":37978,"vw":51.778351},{"c":51.54,"h":51.95,"l":51.3422,"n":166,"o":51.95,"t":"2025-12-15T05:00:00Z","v":6961,"vw":51.5302},{"c":51.23,"h":51.45,"l":50.936,"n":151,"o":51.3,"t":"2025-12-16T05:00:00Z","v":13906,"vw":51.177763},{"c":50.84,"h":51.42,"l":50.84,"n":154,"o":51.31,"t":"2025-12-17T05:00:00Z","v":11636,"vw":50.997103},{"c":51.01,"h":51.43,"l":51.01,"n":159,"o":51.31,"t":"2025-12-18T05:00:00Z","v":11975,"vw":51.311716},{"c":51.124,"h":51.3564,"l":51.124,"n":222,"o":51.17,"t":"2025-12-19T05:00:00Z","v":17289,"vw":51.241563},{"c":51.49,"h":51.726,"l":51.3702,"n":228,"o":51.43,"t":"2025-12-22T05:00:00Z","v":17194,"vw":51.553786},{"c":51.01,"h":51.06,"l":50.85,"n":194,"o":50.99,"t":"2025-12-23T05:00:00Z","v":13446,"vw":50.962087},{"c":51.1635,"h":51.1685,"l":50.92,"n":119,"o":51.04,"t":"2025-12-24T05:00:00Z","v":14312,"vw":51.035235},{"c":51.16,"h":51.25,"l":50.89,"n":213,"o":51.25,"t":"2025-12-26T05:00:00Z","v":24327,"vw":51.040707},{"c":50.93,"h":50.93,"l":50.81,"n":166,"o":50.84,"t":"2025-12-29T05:00:00Z","v":7978,"vw":50.847702},{"c":50.54,"h":51.0199,"l":50.54,"n":220,"o":50.88,"t":"2025-12-30T05:00:00Z","v":35314,"vw":50.824095},{"c":50.074,"h":50.76,"l":50.07,"n":163,"o":50.76,"t":"2025-12-31T05:00:00Z","v":15734,"vw":50.354844},{"c":50.43,"h":50.597,"l":50.1,"n":191,"o":50.49,"t":"2026-01-02T05:00:00Z","v":31142,"vw":50.468728},{"c":51.128,"h":51.41,"l":50.77,"n":300,"o":50.77,"t":"2026-01-05T05:00:00Z","v":25973,"vw":51.232166},{"c":51.7,"h":51.778,"l":51.0101,"n":253,"o":51.15,"t":"2026-01-06T05:00:00Z","v":28614,"vw":51.464638},{"c":51.65,"h":51.88,"l":51.2734,"n":302,"o":51.85,"t":"2026-01-07T05:00:00Z","v":33394,"vw":51.521727},{"c":52.14,"h":52.3299,"l":51.56,"n":191,"o":51.56,"t":"2026-01-08T05:00:00Z","v":25053,"vw":52.00104},{"c":52.5829,"h":52.74,"l":52.342,"n":155,"o":52.42,"t":"2026-01-09T05:00:00Z","v":15405,"vw":52.537372},{"c":52.92,"h":52.995,"l":52.5,"n":207,"o":52.5,"t":"2026-01-12T05:00:00Z","v":10267,"vw":52.798771},{"c":52.72,"h":53.125,"l":52.72,"n":201,"o":52.99,"t":"2026-01-13T05:00:00Z","v":11432,"vw":52.945094},{"c":53.101,"h":53.2588,"l":52.75,"n":205,"o":52.8,"t":"2026-01-14T05:00:00Z","v":11519,"vw":52.954276},{"c":53.7974,"h":54.01,"l":53.56,"n":195,"o":53.5829,"t":"2026-01-15T05:00:00Z","v":13386,"vw":53.846051},{"c":53.6714,"h":53.8022,"l":53.47,"n":225,"o":53.75,"t":"2026-01-16T05:00:00Z","v":17426,"vw":53.69499},{"c":53.03,"h":53.44,"l":52.92,"n":258,"o":52.92,"t":"2026-01-20T05:00:00Z","v":13863,"vw":53.172773},{"c":54.19,"h":54.27,"l":53.5831,"n":314,"o":53.61,"t":"2026-01-21T05:00:00Z","v":43834,"vw":53.83251},{"c":54.5133,"h":54.8999,"l":54.49,"n":177,"o":54.68,"t":"2026-01-22T05:00:00Z","v":52682,"vw":54.556708},{"c":53.7972,"h":54.41,"l":53.6494,"n":139,"o":54.41,"t":"2026-01-23T05:00:00Z","v":8606,"vw":53.967067},{"c":53.5916,"h":54.04,"l":53.555,"n":235,"o":54.03,"t":"2026-01-26T05:00:00Z","v":16870,"vw":53.660519},{"c":53.61,"h":53.64,"l":53.285,"n":231,"o":53.64,"t":"2026-01-27T05:00:00Z","v":28327,"vw":53.461068},{"c":53.38,"h":53.81,"l":53.31,"n":204,"o":53.81,"t":"2026-01-28T05:00:00Z","v":13586,"vw":53.455926},{"c":53.5389,"h":53.56,"l":52.885,"n":193,"o":53.56,"t":"2026-01-29T05:00:00Z","v":34020,"vw":53.262215},{"c":53.09,"h":53.4205,"l":52.7705,"n":138,"o":53.03,"t":"2026-01-30T05:00:00Z","v":8042,"vw":53.02269},{"c":53.5877,"h":53.85,"l":52.9,"n":186,"o":52.9,"t":"2026-02-02T05:00:00Z","v":14828,"vw":53.650112},{"c":53.83,"h":53.9918,"l":53.24,"n":220,"o":53.75,"t":"2026-02-03T05:00:00Z","v":18737,"vw":53.63461},{"c":53.93,"h":54.32,"l":53.41,"n":282,"o":54.08,"t":"2026-02-04T05:00:00Z","v":18898,"vw":53.758936},{"c":53.59,"h":53.975,"l":53.3964,"n":159,"o":53.42,"t":"2026-02-05T05:00:00Z","v":13813,"vw":53.568291},{"c":54.9162,"h":54.9162,"l":54.13,"n":163,"o":54.19,"t":"2026-02-06T05:00:00Z","v":28602,"vw":54.288041},{"c":54.9088,"h":55.0153,"l":54.55,"n":150,"o":54.73,"t":"2026-02-09T05:00:00Z","v":46047,"vw":54.945106},{"c":54.931,"h":55.3099,"l":54.86,"n":220,"o":54.91,"t":"2026-02-10T05:00:00Z","v":18692,"vw":55.047264},{"c":55.11,"h":55.4,"l":54.7601,"n":184,"o":55.34,"t":"2026-02-11T05:00:00Z","v":23998,"vw":55.067189},{"c":54.15,"h":55.33,"l":53.875,"n":144,"o":55.33,"t":"2026-02-12T05:00:00Z","v":17332,"vw":54.204106},{"c":54.89,"h":55.08,"l":53.97,"n":216,"o":54.19,"t":"2026-02-13T05:00:00Z","v":42273,"vw":54.768375},{"c":54.59,"h":55,"l":54.08,"n":194,"o":54.71,"t":"2026-02-17T05:00:00Z","v":20114,"vw":54.548711},{"c":54.7308,"h":55.24,"l":54.5,"n":242,"o":54.66,"t":"2026-02-18T05:00:00Z","v":32798,"vw":54.8718},{"c":54.71,"h":54.75,"l":54.3489,"n":181,"o":54.42,"t":"2026-02-19T05:00:00Z","v":23996,"vw":54.498215},{"c":54.98,"h":54.98,"l":54.41,"n":214,"o":54.51,"t":"2026-02-20T05:00:00Z","v":15639,"vw":54.733754},{"c":54.18,"h":54.97,"l":53.82,"n":232,"o":54.9,"t":"2026-02-23T05:00:00Z","v":70121,"vw":54.003292},{"c":54.54,"h":54.7151,"l":54.12,"n":127,"o":54.12,"t":"2026-02-24T05:00:00Z","v":8620,"vw":54.552789},{"c":55.07,"h":55.07,"l":54.44,"n":137,"o":54.92,"t":"2026-02-25T05:00:00Z","v":10798,"vw":54.83139},{"c":55.1986,"h":55.2999,"l":54.695,"n":170,"o":55.03,"t":"2026-02-26T05:00:00Z","v":17621,"vw":54.952113},{"c":54.57,"h":54.669,"l":54.32,"n":111,"o":54.65,"t":"2026-02-27T05:00:00Z","v":22783,"vw":54.487769},{"c":55.08,"h":55.1999,"l":54,"n":244,"o":54.11,"t":"2026-03-02T05:00:00Z","v":26099,"vw":54.688983},{"c":54.39,"h":54.62,"l":53.32,"n":327,"o":53.85,"t":"2026-03-03T05:00:00Z","v":30871,"vw":54.073695},{"c":54.82,"h":54.9587,"l":54.4,"n":411,"o":54.71,"t":"2026-03-04T05:00:00Z","v":35247,"vw":54.746866},{"c":53.7,"h":54.3878,"l":53.375,"n":276,"o":54.36,"t":"2026-03-05T05:00:00Z","v":18087,"vw":53.792378},{"c":52.67,"h":53.03,"l":52.46,"n":299,"o":53.03,"t":"2026-03-06T05:00:00Z","v":27397,"vw":52.721051},{"c":53.05,"h":53.09,"l":51.31,"n":172,"o":52.17,"t":"2026-03-09T04:00:00Z","v":14106,"vw":51.944173},{"c":52.78,"h":53.56,"l":52.6501,"n":155,"o":52.86,"t":"2026-03-10T04:00:00Z","v":19643,"vw":53.071455},{"c":52.62,"h":52.88,"l":52.2833,"n":263,"o":52.67,"t":"2026-03-11T04:00:00Z","v":32119,"vw":52.50939},{"c":52.03,"h":52.39,"l":51.855,"n":132,"o":52.2,"t":"2026-03-12T04:00:00Z","v":8621,"vw":52.165198},{"c":51.73,"h":52.285,"l":51.6164,"n":123,"o":52.24,"t":"2026-03-13T04:00:00Z","v":134544,"vw":51.767245},{"c":52.28,"h":52.5691,"l":52.15,"n":140,"o":52.38,"t":"2026-03-16T04:00:00Z","v":12418,"vw":52.383537},{"c":52.432,"h":52.84,"l":52.4,"n":166,"o":52.57,"t":"2026-03-17T04:00:00Z","v":15075,"vw":52.550642},{"c":51.85,"h":52.2903,"l":51.82,"n":123,"o":52.21,"t":"2026-03-18T04:00:00Z","v":9528,"vw":52.056592},{"c":51.9401,"h":52.24,"l":51.25,"n":181,"o":51.25,"t":"2026-03-19T04:00:00Z","v":22155,"vw":51.550799},{"c":50.78,"h":51.92,"l":50.6314,"n":178,"o":51.92,"t":"2026-03-20T04:00:00Z","v":17121,"vw":51.063497},{"c":51.9596,"h":52.3998,"l":51.64,"n":197,"o":51.69,"t":"2026-03-23T04:00:00Z","v":11853,"vw":52.046732},{"c":52.48,"h":52.67,"l":51.47,"n":165,"o":51.47,"t":"2026-03-24T04:00:00Z","v":19712,"vw":52.363373},{"c":52.86,"h":52.975,"l":52.36,"n":262,"o":52.94,"t":"2026-03-25T04:00:00Z","v":187322,"vw":52.571227},{"c":52.23,"h":52.93,"l":52.19,"n":235,"o":52.48,"t":"2026-03-26T04:00:00Z","v":23592,"vw":52.601319},{"c":51.7762,"h":52.2,"l":51.64,"n":208,"o":52.02,"t":"2026-03-27T04:00:00Z","v":13652,"vw":51.94505},{"c":51.34,"h":52.28,"l":51.175,"n":244,"o":52.28,"t":"2026-03-30T04:00:00Z","v":21217,"vw":51.517676},{"c":52.43,"h":52.58,"l":51.74,"n":185,"o":52.06,"t":"2026-03-31T04:00:00Z","v":38574,"vw":52.218617},{"c":52.65,"h":53.0494,"l":52.6378,"n":207,"o":52.73,"t":"2026-04-01T04:00:00Z","v":21180,"vw":52.824284},{"c":52.97,"h":52.97,"l":51.98,"n":264,"o":51.98,"t":"2026-04-02T04:00:00Z","v":30219,"vw":52.816244},{"c":53.13,"h":53.16,"l":52.72,"n":236,"o":52.99,"t":"2026-04-06T04:00:00Z","v":21232,"vw":53.049065},{"c":53.21,"h":53.26,"l":52.87,"n":216,"o":52.92,"t":"2026-04-07T04:00:00Z","v":16275,"vw":53.082847},{"c":54.5514,"h":54.68,"l":54.2,"n":174,"o":54.42,"t":"2026-04-08T04:00:00Z","v":16855,"vw":54.466128},{"c":54.935,"h":55.04,"l":54.33,"n":142,"o":54.33,"t":"2026-04-09T04:00:00Z","v":9020,"vw":54.886886},{"c":54.9033,"h":55.03,"l":54.748,"n":183,"o":55.03,"t":"2026-04-10T04:00:00Z","v":34618,"vw":54.950163},{"c":55.31,"h":55.31,"l":54.66,"n":179,"o":54.69,"t":"2026-04-13T04:00:00Z","v":11869,"vw":54.977814},{"c":55.53,"h":55.605,"l":55.38,"n":258,"o":55.55,"t":"2026-04-14T04:00:00Z","v":43497,"vw":55.5285},{"c":55.5,"h":55.56,"l":55.26,"n":245,"o":55.56,"t":"2026-04-15T04:00:00Z","v":41798,"vw":55.426947},{"c":55.67,"h":55.71,"l":55.45,"n":174,"o":55.54,"t":"2026-04-16T04:00:00Z","v":20484,"vw":55.558957},{"c":56.7147,"h":57.03,"l":56.12,"n":178,"o":56.12,"t":"2026-04-17T04:00:00Z","v":14477,"vw":56.710367},{"c":57.01,"h":57.0599,"l":56.62,"n":168,"o":56.63,"t":"2026-04-20T04:00:00Z","v":8554,"vw":56.929319},{"c":56.5299,"h":57.4,"l":56.475,"n":326,"o":57.2,"t":"2026-04-21T04:00:00Z","v":27512,"vw":57.063614},{"c":56.83,"h":57.08,"l":56.61,"n":141,"o":57.08,"t":"2026-04-22T04:00:00Z","v":19551,"vw":56.712969},{"c":56.8561,"h":57.12,"l":56.34,"n":284,"o":56.87,"t":"2026-04-23T04:00:00Z","v":28301,"vw":56.81195},{"c":57.259,"h":57.3208,"l":56.85,"n":125,"o":56.97,"t":"2026-04-24T04:00:00Z","v":9218,"vw":57.123646},{"c":57.4035,"h":57.43,"l":57.263,"n":181,"o":57.39,"t":"2026-04-27T04:00:00Z","v":14377,"vw":57.365508},{"c":57.05,"h":57.44,"l":56.93,"n":222,"o":57.4,"t":"2026-04-28T04:00:00Z","v":20547,"vw":57.022278},{"c":56.6,"h":57.1,"l":56.3801,"n":167,"o":57.1,"t":"2026-04-29T04:00:00Z","v":49179,"vw":56.559641},{"c":57.505,"h":57.55,"l":56.72,"n":148,"o":56.82,"t":"2026-04-30T04:00:00Z","v":11587,"vw":57.100437},{"c":57.75,"h":57.81,"l":57.53,"n":158,"o":57.76,"t":"2026-05-01T04:00:00Z","v":18781,"vw":57.693621},{"c":57.1778,"h":57.83,"l":56.95,"n":192,"o":57.59,"t":"2026-05-04T04:00:00Z","v":8446,"vw":57.312501},{"c":58.07,"h":58.17,"l":57.45,"n":222,"o":57.45,"t":"2026-05-05T04:00:00Z","v":71966,"vw":58.047629},{"c":58.4,"h":58.5199,"l":58.175,"n":192,"o":58.49,"t":"2026-05-06T04:00:00Z","v":15430,"vw":58.386458},{"c":57.78,"h":58.64,"l":57.78,"n":203,"o":58.64,"t":"2026-05-07T04:00:00Z","v":25745,"vw":57.928566},{"c":58.23,"h":58.3199,"l":58.05,"n":135,"o":58.15,"t":"2026-05-08T04:00:00Z","v":57971,"vw":58.225325},{"c":58.02,"h":58.4,"l":57.92,"n":243,"o":58.4,"t":"2026-05-11T04:00:00Z","v":29395,"vw":58.12266},{"c":57.5212,"h":57.85,"l":56.98,"n":185,"o":57.85,"t":"2026-05-12T04:00:00Z","v":58857,"vw":57.488131},{"c":57.49,"h":57.61,"l":57.17,"n":172,"o":57.61,"t":"2026-05-13T04:00:00Z","v":11888,"vw":57.364451},{"c":57.6,"h":57.89,"l":57.59,"n":157,"o":57.74,"t":"2026-05-14T04:00:00Z","v":198805,"vw":57.739404},{"c":56.5084,"h":56.94,"l":56.5084,"n":208,"o":56.94,"t":"2026-05-15T04:00:00Z","v":86448,"vw":56.599095},{"c":56.59,"h":56.85,"l":56.41,"n":219,"o":56.61,"t":"2026-05-18T04:00:00Z","v":19980,"vw":56.572182},{"c":56.05,"h":56.44,"l":55.84,"n":214,"o":56.44,"t":"2026-05-19T04:00:00Z","v":21360,"vw":56.076435},{"c":56.95,"h":57.02,"l":56.11,"n":164,"o":56.3,"t":"2026-05-20T04:00:00Z","v":51548,"vw":56.800527},{"c":57.12,"h":57.15,"l":56.38,"n":275,"o":56.71,"t":"2026-05-21T04:00:00Z","v":24556,"vw":56.763638},{"c":57.5532,"h":57.67,"l":57.2675,"n":160,"o":57.5,"t":"2026-05-22T04:00:00Z","v":25800,"vw":57.489286},{"c":58.52,"h":58.565,"l":58.12,"n":278,"o":58.12,"t":"2026-05-26T04:00:00Z","v":28913,"vw":58.337443},{"c":58.51,"h":58.71,"l":58.44,"n":308,"o":58.5,"t":"2026-05-27T04:00:00Z","v":23766,"vw":58.511925},{"c":58.3451,"h":58.44,"l":57.87,"n":171,"o":58.39,"t":"2026-05-28T04:00:00Z","v":14498,"vw":58.296555},{"c":57.693,"h":58.33,"l":57.693,"n":163,"o":58.33,"t":"2026-05-29T04:00:00Z","v":15497,"vw":57.902692},{"c":57.69,"h":57.8,"l":57.265,"n":163,"o":57.46,"t":"2026-06-01T04:00:00Z","v":26776,"vw":57.701026},{"c":58.32,"h":58.3999,"l":57.67,"n":182,"o":57.67,"t":"2026-06-02T04:00:00Z","v":15002,"vw":58.249934},{"c":57.72,"h":58.26,"l":57.65,"n":221,"o":58.26,"t":"2026-06-03T04:00:00Z","v":44129,"vw":57.930256},{"c":58.3944,"h":58.455,"l":57.79,"n":218,"o":57.79,"t":"2026-06-04T04:00:00Z","v":22581,"vw":58.303669},{"c":57.24,"h":58.1128,"l":57.1536,"n":160,"o":57.96,"t":"2026-06-05T04:00:00Z","v":17125,"vw":57.733826},{"c":57.66,"h":58.11,"l":57.57,"n":286,"o":58.01,"t":"2026-06-08T04:00:00Z","v":32339,"vw":57.90398},{"c":57.87,"h":58.53,"l":57.01,"n":167,"o":58.14,"t":"2026-06-09T04:00:00Z","v":18621,"vw":57.795051},{"c":57.66,"h":58.58,"l":57.66,"n":191,"o":57.79,"t":"2026-06-10T04:00:00Z","v":20997,"vw":57.977143},{"c":58.938,"h":58.95,"l":58.07,"n":176,"o":58.13,"t":"2026-06-11T04:00:00Z","v":11990,"vw":58.397794},{"c":59.4744,"h":59.73,"l":59.09,"n":101,"o":59.09,"t":"2026-06-12T04:00:00Z","v":6552,"vw":59.586468},{"c":59.44,"h":60.015,"l":59.37,"n":196,"o":59.92,"t":"2026-06-15T04:00:00Z","v":12357,"vw":59.65929},{"c":59.1036,"h":59.77,"l":59.1036,"n":179,"o":59.61,"t":"2026-06-16T04:00:00Z","v":32863,"vw":59.364585},{"c":58.44,"h":59.47,"l":58.301,"n":172,"o":59.27,"t":"2026-06-17T04:00:00Z","v":67307,"vw":59.323717},{"c":59.22,"h":59.22,"l":58.8453,"n":163,"o":59.18,"t":"2026-06-18T04:00:00Z","v":16991,"vw":59.099607},{"c":59.42,"h":59.54,"l":59.335,"n":148,"o":59.45,"t":"2026-06-22T04:00:00Z","v":10169,"vw":59.429815},{"c":59.0811,"h":59.29,"l":58.43,"n":169,"o":58.43,"t":"2026-06-23T04:00:00Z","v":12368,"vw":59.074448},{"c":59.3525,"h":59.72,"l":58.99,"n":251,"o":59.03,"t":"2026-06-24T04:00:00Z","v":41094,"vw":59.275283},{"c":59.92,"h":60.1899,"l":59.57,"n":565,"o":59.91,"t":"2026-06-25T04:00:00Z","v":81149,"vw":59.75142},{"c":59.98,"h":60.18,"l":59.55,"n":343,"o":59.75,"t":"2026-06-26T04:00:00Z","v":39838,"vw":59.842525},{"c":59.95,"h":60.15,"l":59.49,"n":442,"o":60.15,"t":"2026-06-29T04:00:00Z","v":53658,"vw":59.801294},{"c":60.165,"h":60.3,"l":59.76,"n":358,"o":59.99,"t":"2026-06-30T04:00:00Z","v":31219,"vw":60.146915},{"c":59.985,"h":60.5903,"l":59.92,"n":294,"o":60.13,"t":"2026-07-01T04:00:00Z","v":33099,"vw":60.303388},{"c":59.7,"h":60.42,"l":59.23,"n":351,"o":60.3,"t":"2026-07-02T04:00:00Z","v":35770,"vw":59.659649},{"c":59.85,"h":60.1299,"l":59.81,"n":322,"o":59.85,"t":"2026-07-06T04:00:00Z","v":158440,"vw":59.94764},{"c":59.38,"h":59.9304,"l":59.24,"n":319,"o":59.74,"t":"2026-07-07T04:00:00Z","v":16074,"vw":59.505869},{"c":58.99,"h":59.12,"l":58.69,"n":263,"o":59.06,"t":"2026-07-08T04:00:00Z","v":15836,"vw":58.923457},{"c":59.47,"h":59.56,"l":59.15,"n":181,"o":59.22,"t":"2026-07-09T04:00:00Z","v":13914,"vw":59.441333},{"c":59.556,"h":59.6,"l":59.29,"n":180,"o":59.5602,"t":"2026-07-10T04:00:00Z","v":11998,"vw":59.498456},{"c":59.385,"h":59.7708,"l":59.32,"n":166,"o":59.63,"t":"2026-07-13T04:00:00Z","v":21689,"vw":59.462626},{"c":59.494,"h":59.86,"l":59.4,"n":188,"o":59.86,"t":"2026-07-14T04:00:00Z","v":16320,"vw":59.554753},{"c":59.64,"h":60.0086,"l":59.565,"n":383,"o":59.67,"t":"2026-07-15T04:00:00Z","v":43327,"vw":59.743739},{"c":60.09,"h":60.27,"l":59.53,"n":255,"o":59.53,"t":"2026-07-16T04:00:00Z","v":27453,"vw":60.153623},{"c":59.706,"h":60.12,"l":59.5,"n":182,"o":59.5,"t":"2026-07-17T04:00:00Z","v":13821,"vw":59.76105},{"c":59.38,"h":59.9,"l":59.32,"n":197,"o":59.82,"t":"2026-07-20T04:00:00Z","v":10412,"vw":59.54195},{"c":60.11,"h":60.125,"l":59.5,"n":216,"o":59.76,"t":"2026-07-21T04:00:00Z","v":14957,"vw":59.823915},{"c":59.76,"h":60.19,"l":59.7008,"n":208,"o":60.15,"t":"2026-07-22T04:00:00Z","v":50413,"vw":59.882075},{"c":59.18,"h":59.55,"l":59.0599,"n":224,"o":59.55,"t":"2026-07-23T04:00:00Z","v":21412,"vw":59.255554},{"c":59.3,"h":59.684,"l":59.22,"n":194,"o":59.49,"t":"2026-07-24T04:00:00Z","v":11983,"vw":59.44544},{"c":59.55,"h":59.85,"l":59.32,"n":181,"o":59.7,"t":"2026-07-27T04:00:00Z","v":11587,"vw":59.527354},{"c":59.754,"h":59.8899,"l":59.49,"n":221,"o":59.49,"t":"2026-07-28T04:00:00Z","v":13954,"vw":59.756389},{"c":59.084,"h":59.88,"l":59.084,"n":224,"o":59.82,"t":"2026-07-29T04:00:00Z","v":12895,"vw":59.409564},{"c":59.38,"h":59.46,"l":58.9,"n":182,"o":59.46,"t":"2026-07-30T04:00:00Z","v":9744,"vw":59.216239},{"c":59.224,"h":59.45,"l":58.9639,"n":151,"o":59.45,"t":"2026-07-31T04:00:00Z","v":12419,"vw":59.232608},{"c":60.09,"h":60.1,"l":59.55,"n":182,"o":59.55,"t":"2026-08-03T04:00:00Z","v":8414,"vw":59.945469},{"c":60.81,"h":60.96,"l":60.13,"n":186,"o":60.36,"t":"2026-08-04T04:00:00Z","v":14632,"vw":60.810052},{"c":60.48,"h":61.11,"l":60.48,"n":228,"o":61.11,"t":"2026-08-05T04:00:00Z","v":17897,"vw":60.686371},{"c":60.13,"h":60.73,"l":60.13,"n":189,"o":60.64,"t":"2026-08-06T04:00:00Z","v":11569,"vw":60.402982},{"c":60.74,"h":60.7827,"l":60.39,"n":180,"o":60.54,"t":"2026-08-07T04:00:00Z","v":14159,"vw":60.665971},{"c":60.42,"h":60.63,"l":60.355,"n":178,"o":60.6,"t":"2026-08-10T04:00:00Z","v":9802,"vw":60.428364},{"c":60.425,"h":60.67,"l":60.425,"n":178,"o":60.58,"t":"2026-08-11T04:00:00Z","v":7829,"vw":60.515636},{"c":60.6735,"h":60.76,"l":60.45,"n":176,"o":60.76,"t":"2026-08-12T04:00:00Z","v":9449,"vw":60.632162},{"c":60.945,"h":61.15,"l":60.87,"n":164,"o":60.89,"t":"2026-08-13T04:00:00Z","v":12037,"vw":60.988361},{"c":61.27,"h":61.27,"l":60.84,"n":179,"o":60.84,"t":"2026-08-14T04:00:00Z","v":18325,"vw":61.18527},{"c":60.99,"h":61.13,"l":60.79,"n":186,"o":61.13,"t":"2026-08-17T04:00:00Z","v":10294,"vw":60.920563},{"c":60.2835,"h":60.86,"l":60.2835,"n":173,"o":60.86,"t":"2026-08-18T04:00:00Z","v":9162,"vw":60.536164},{"c":60.41,"h":60.83,"l":60.38,"n":310,"o":60.83,"t":"2026-08-19T04:00:00Z","v":38153,"vw":60.589096},{"c":59.7876,"h":60.21,"l":59.76,"n":221,"o":60.21,"t":"2026-08-20T04:00:00Z","v":12287,"vw":59.975661},{"c":60.0746,"h":60.26,"l":59.8455,"n":198,"o":60.26,"t":"2026-08-21T04:00:00Z","v":11295,"vw":60.016229},{"c":59.8074,"h":60.1,"l":59.72,"n":217,"o":60.1,"t":"2026-08-24T04:00:00Z","v":11894,"vw":59.867803},{"c":59.98,"h":60,"l":59.73,"n":162,"o":59.98,"t":"2026-08-25T04:00:00Z","v":7120,"vw":59.878896},{"c":59.89,"h":60.135,"l":59.8261,"n":192,"o":59.9,"t":"2026-08-26T04:00:00Z","v":22173,"vw":59.884929},{"c":59.9791,"h":60.01,"l":59.75,"n":223,"o":59.75,"t":"2026-08-27T04:00:00Z","v":6322,"vw":59.913081},{"c":59.58,"h":60.18,"l":59.58,"n":178,"o":60.05,"t":"2026-08-28T04:00:00Z","v":16727,"vw":59.805581},{"c":59.2451,"h":59.55,"l":59.13,"n":197,"o":59.55,"t":"2026-08-31T04:00:00Z","v":10835,"vw":59.229152},{"c":58.8,"h":59.132,"l":58.78,"n":230,"o":59.05,"t":"2026-09-01T04:00:00Z","v":30055,"vw":58.89129},{"c":59.4,"h":59.56,"l":58.96,"n":159,"o":58.96,"t":"2026-09-02T04:00:00Z","v":7976,"vw":59.424234},{"c":59.49,"h":59.84,"l":59.28,"n":168,"o":59.82,"t":"2026-09-03T04:00:00Z","v":13533,"vw":59.513841},{"c":59.65,"h":59.71,"l":59.24,"n":168,"o":59.24,"t":"2026-09-04T04:00:00Z","v":16816,"vw":59.629478},{"c":59.43,"h":59.68,"l":59.363,"n":237,"o":59.68,"t":"2026-09-08T04:00:00Z","v":20638,"vw":59.504666},{"c":58.97,"h":59.34,"l":58.88,"n":195,"o":59.28,"t":"2026-09-09T04:00:00Z","v":9422,"vw":59.033999},{"c":58.45,"h":58.82,"l":58.36,"n":224,"o":58.82,"t":"2026-09-10T04:00:00Z","v":18959,"vw":58.521465},{"c":58.72,"h":59.06,"l":58.72,"n":179,"o":59.04,"t":"2026-09-11T04:00:00Z","v":9991,"vw":58.84095},{"c":58.34,"h":58.66,"l":58.27,"n":186,"o":58.56,"t":"2026-09-14T04:00:00Z","v":11516,"vw":58.465926},{"c":58.08,"h":58.29,"l":57.995,"n":236,"o":58.29,"t":"2026-09-15T04:00:00Z","v":13213,"vw":58.114243},{"c":57.96,"h":58.525,"l":57.51,"n":225,"o":58.22,"t":"2026-09-16T04:00:00Z","v":18051,"vw":58.258192},{"c":58.02,"h":58.52,"l":58.02,"n":173,"o":58.52,"t":"2026-09-17T04:00:00Z","v":12693,"vw":58.287947},{"c":57.705,"h":58.11,"l":57.51,"n":174,"o":58.11,"t":"2026-09-18T04:00:00Z","v":12810,"vw":57.634818},{"c":57.7613,"h":58.07,"l":57.7613,"n":189,"o":58.07,"t":"2026-09-21T04:00:00Z","v":18658,"vw":57.883545},{"c":57.7,"h":57.96,"l":57.65,"n":341,"o":57.73,"t":"2026-09-22T04:00:00Z","v":11054,"vw":57.783846},{"c":57.033,"h":57.55,"l":57.033,"n":344,"o":57.55,"t":"2026-09-23T04:00:00Z","v":14767,"vw":57.219798},{"c":56.94,"h":57.1,"l":56.7,"n":178,"o":57.1,"t":"2026-09-24T04:00:00Z","v":23192,"vw":56.950136},{"c":57.18,"h":57.27,"l":56.807,"n":243,"o":56.99,"t":"2026-09-25T04:00:00Z","v":26121,"vw":57.106657},{"c":56.7689,"h":56.98,"l":56.6445,"n":163,"o":56.95,"t":"2026-09-28T04:00:00Z","v":7134,"vw":56.805193},{"c":56.5293,"h":56.83,"l":56.27,"n":169,"o":56.65,"t":"2026-09-29T04:00:00Z","v":13255,"vw":56.446076},{"c":56.32,"h":56.79,"l":56.32,"n":168,"o":56.79,"t":"2026-09-30T04:00:00Z","v":16420,"vw":56.559684},{"c":56.62,"h":56.73,"l":55.8943,"n":147,"o":56.26,"t":"2026-10-01T04:00:00Z","v":13348,"vw":56.633736},{"c":57.2109,"h":57.52,"l":57.185,"n":136,"o":57.19,"t":"2026-10-02T04:00:00Z","v":11048,"vw":57.295538},{"c":57.4377,"h":57.645,"l":57.005,"n":166,"o":57.21,"t":"2026-10-05T04:00:00Z","v":11096,"vw":57.52761},{"c":57.48,"h":57.71,"l":57.37,"n":311,"o":57.71,"t":"2026-10-06T04:00:00Z","v":15624,"vw":57.499979},{"c":56.83,"h":57.15,"l":56.71,"n":174,"o":57.15,"t":"2026-10-07T04:00:00Z","v":23024,"vw":56.918101},{"c":57.1727,"h":57.1829,"l":56.6,"n":171,"o":56.6,"t":"2026-10-08T04:00:00Z","v":14247,"vw":56.965574},{"c":57.13,"h":57.28,"l":57.095,"n":133,"o":57.23,"t":"2026-10-09T04:00:00Z","v":18753,"vw":57.243999},{"c":57.17,"h":57.23,"l":57.0872,"n":123,"o":57.09,"t":"2026-10-12T04:00:00Z","v":5952,"vw":57.129825},{"c":57.34,"h":57.37,"l":56.934,"n":130,"o":57.24,"t":"2026-10-13T04:00:00Z","v":17148,"vw":57.222427},{"c":56.32,"h":56.8964,"l":56.18,"n":229,"o":56.68,"t":"2026-10-14T04:00:00Z","v":29543,"vw":56.423403},{"c":56.8305,"h":56.86,"l":56.56,"n":180,"o":56.63,"t":"2026-10-15T04:00:00Z","v":14432,"vw":56.759491},{"c":56.55,"h":57.2,"l":56.415,"n":154,"o":56.97,"t":"2026-10-16T04:00:00Z","v":8327,"vw":56.684303},{"c":56.305,"h":56.66,"l":56.275,"n":190,"o":56.58,"t":"2026-10-19T04:00:00Z","v":9297,"vw":56.46377},{"c":57.07,"h":57.095,"l":56.48,"n":151,"o":56.48,"t":"2026-10-20T04:00:00Z","v":13268,"vw":56.956657},{"c":56.99,"h":57.21,"l":56.847,"n":138,"o":57.21,"t":"2026-10-21T04:00:00Z","v":8812,"vw":57.050286}],"volatilityBars":[{"c":58.07,"h":58.07,"l":58.07,"n":5,"o":58.07,"t":"2026-09-21T13:30:00Z","v":1195,"vw":58.07},{"c":57.7749,"h":57.7749,"l":57.7749,"n":1,"o":57.7749,"t":"2026-09-21T13:45:00Z","v":1180,"vw":57.7749},{"c":57.8,"h":57.8,"l":57.8,"n":3,"o":57.8,"t":"2026-09-21T14:00:00Z","v":227,"vw":57.8},{"c":57.8405,"h":57.8405,"l":57.8405,"n":1,"o":57.8405,"t":"2026-09-21T14:45:00Z","v":180,"vw":57.8405},{"c":57.85,"h":57.88,"l":57.85,"n":23,"o":57.87,"t":"2026-09-21T15:30:00Z","v":1992,"vw":57.864438},{"c":57.84,"h":57.84,"l":57.84,"n":4,"o":57.84,"t":"2026-09-21T15:45:00Z","v":4021,"vw":57.84},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-09-21T17:00:00Z","v":100,"vw":57.81},{"c":57.84,"h":57.84,"l":57.785,"n":2,"o":57.785,"t":"2026-09-21T18:00:00Z","v":1130,"vw":57.789916},{"c":57.92,"h":57.94,"l":57.92,"n":4,"o":57.94,"t":"2026-09-21T18:45:00Z","v":636,"vw":57.923474},{"c":57.9,"h":57.96,"l":57.9,"n":14,"o":57.9101,"t":"2026-09-21T19:00:00Z","v":3890,"vw":57.952248},{"c":57.8775,"h":57.9053,"l":57.8775,"n":13,"o":57.9053,"t":"2026-09-21T19:15:00Z","v":1557,"vw":57.890788},{"c":57.7644,"h":57.78,"l":57.7644,"n":3,"o":57.78,"t":"2026-09-21T19:45:00Z","v":527,"vw":57.7722},{"c":57.76,"h":57.76,"l":57.73,"n":10,"o":57.73,"t":"2026-09-22T13:30:00Z","v":1375,"vw":57.732451},{"c":57.95,"h":57.95,"l":57.95,"n":2,"o":57.95,"t":"2026-09-22T14:15:00Z","v":120,"vw":57.95},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-09-22T15:00:00Z","v":120,"vw":57.72},{"c":57.715,"h":57.745,"l":57.715,"n":2,"o":57.745,"t":"2026-09-22T15:15:00Z","v":438,"vw":57.724247},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-09-22T15:45:00Z","v":178,"vw":57.65},{"c":57.6983,"h":57.7,"l":57.6983,"n":5,"o":57.7,"t":"2026-09-22T16:15:00Z","v":544,"vw":57.699382},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-09-22T17:15:00Z","v":1439,"vw":57.72},{"c":57.7585,"h":57.7585,"l":57.7585,"n":1,"o":57.7585,"t":"2026-09-22T17:30:00Z","v":499,"vw":57.7585},{"c":57.8847,"h":57.8847,"l":57.8,"n":8,"o":57.8,"t":"2026-09-22T17:45:00Z","v":385,"vw":57.84235},{"c":57.89,"h":57.89,"l":57.89,"n":1,"o":57.89,"t":"2026-09-22T18:15:00Z","v":319,"vw":57.89},{"c":57.8215,"h":57.84,"l":57.8215,"n":2,"o":57.84,"t":"2026-09-22T18:30:00Z","v":295,"vw":57.827771},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-09-22T19:15:00Z","v":120,"vw":57.86},{"c":57.8744,"h":57.96,"l":57.8744,"n":5,"o":57.935,"t":"2026-09-22T19:30:00Z","v":1141,"vw":57.921364},{"c":57.905,"h":57.905,"l":57.905,"n":1,"o":57.905,"t":"2026-09-22T19:45:00Z","v":200,"vw":57.905},{"c":57.7,"h":57.7,"l":57.7,"n":3,"o":57.7,"t":"2026-09-22T20:00:00Z","v":119,"vw":57.7},{"c":57.55,"h":57.55,"l":57.55,"n":8,"o":57.55,"t":"2026-09-23T13:30:00Z","v":544,"vw":57.55},{"c":57.24,"h":57.29,"l":57.24,"n":10,"o":57.29,"t":"2026-09-23T14:15:00Z","v":2402,"vw":57.279923},{"c":57.16,"h":57.18,"l":57.1058,"n":9,"o":57.12,"t":"2026-09-23T14:45:00Z","v":1363,"vw":57.149217},{"c":57.34,"h":57.34,"l":57.34,"n":4,"o":57.34,"t":"2026-09-23T15:15:00Z","v":759,"vw":57.34},{"c":57.29,"h":57.29,"l":57.2658,"n":5,"o":57.2658,"t":"2026-09-23T15:30:00Z","v":578,"vw":57.284603},{"c":57.27,"h":57.27,"l":57.24,"n":5,"o":57.24,"t":"2026-09-23T16:00:00Z","v":399,"vw":57.259443},{"c":57.285,"h":57.29,"l":57.2728,"n":8,"o":57.2728,"t":"2026-09-23T16:15:00Z","v":706,"vw":57.281016},{"c":57.15,"h":57.17,"l":57.15,"n":6,"o":57.17,"t":"2026-09-23T17:15:00Z","v":732,"vw":57.167143},{"c":57.1646,"h":57.1646,"l":57.1646,"n":1,"o":57.1646,"t":"2026-09-23T17:30:00Z","v":200,"vw":57.1646},{"c":57.2421,"h":57.2421,"l":57.2421,"n":2,"o":57.2421,"t":"2026-09-23T18:15:00Z","v":163,"vw":57.2421},{"c":57.21,"h":57.21,"l":57.21,"n":2,"o":57.21,"t":"2026-09-23T18:30:00Z","v":377,"vw":57.21},{"c":57.11,"h":57.11,"l":57.11,"n":2,"o":57.11,"t":"2026-09-23T18:45:00Z","v":185,"vw":57.11},{"c":57.1201,"h":57.1346,"l":57.1201,"n":7,"o":57.1346,"t":"2026-09-23T19:00:00Z","v":1573,"vw":57.121485},{"c":57.0969,"h":57.1385,"l":57.0969,"n":4,"o":57.1385,"t":"2026-09-23T19:15:00Z","v":548,"vw":57.114674},{"c":57.0669,"h":57.12,"l":57.0669,"n":6,"o":57.12,"t":"2026-09-23T19:30:00Z","v":1112,"vw":57.10725},{"c":57.0887,"h":57.1,"l":57.0887,"n":12,"o":57.1,"t":"2026-09-24T13:30:00Z","v":3609,"vw":57.098373},{"c":56.9485,"h":56.95,"l":56.92,"n":3,"o":56.92,"t":"2026-09-24T13:45:00Z","v":555,"vw":56.93877},{"c":57,"h":57,"l":56.96,"n":4,"o":56.96,"t":"2026-09-24T14:00:00Z","v":6063,"vw":56.961518},{"c":56.83,"h":56.895,"l":56.83,"n":4,"o":56.895,"t":"2026-09-24T14:15:00Z","v":608,"vw":56.86595},{"c":56.8201,"h":56.8412,"l":56.82,"n":8,"o":56.825,"t":"2026-09-24T14:30:00Z","v":2036,"vw":56.821844},{"c":56.745,"h":56.745,"l":56.745,"n":1,"o":56.745,"t":"2026-09-24T14:45:00Z","v":400,"vw":56.745},{"c":56.745,"h":56.745,"l":56.745,"n":1,"o":56.745,"t":"2026-09-24T15:15:00Z","v":112,"vw":56.745},{"c":56.7285,"h":56.7285,"l":56.7,"n":3,"o":56.7,"t":"2026-09-24T16:00:00Z","v":1262,"vw":56.706652},{"c":56.996,"h":56.996,"l":56.996,"n":1,"o":56.996,"t":"2026-09-24T16:15:00Z","v":272,"vw":56.996},{"c":56.8695,"h":56.8695,"l":56.8695,"n":2,"o":56.8695,"t":"2026-09-24T17:45:00Z","v":141,"vw":56.8695},{"c":56.98,"h":56.98,"l":56.98,"n":3,"o":56.98,"t":"2026-09-24T18:00:00Z","v":1012,"vw":56.98},{"c":56.98,"h":56.98,"l":56.96,"n":2,"o":56.96,"t":"2026-09-24T18:15:00Z","v":957,"vw":56.97791},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-09-24T18:30:00Z","v":105,"vw":57.04},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-09-24T18:45:00Z","v":303,"vw":56.99},{"c":56.9445,"h":56.9445,"l":56.9445,"n":2,"o":56.9445,"t":"2026-09-24T19:00:00Z","v":181,"vw":56.9445},{"c":56.93,"h":56.9447,"l":56.9149,"n":4,"o":56.9447,"t":"2026-09-24T19:15:00Z","v":690,"vw":56.93171},{"c":56.975,"h":56.975,"l":56.975,"n":2,"o":56.975,"t":"2026-09-24T19:30:00Z","v":371,"vw":56.975},{"c":56.99,"h":56.99,"l":56.96,"n":11,"o":56.99,"t":"2026-09-24T19:45:00Z","v":1464,"vw":56.987658},{"c":56.94,"h":56.94,"l":56.94,"n":3,"o":56.94,"t":"2026-09-24T20:00:00Z","v":1209,"vw":56.94},{"c":56.99,"h":56.99,"l":56.97,"n":11,"o":56.99,"t":"2026-09-25T13:30:00Z","v":4840,"vw":56.989097},{"c":56.925,"h":56.93,"l":56.925,"n":3,"o":56.93,"t":"2026-09-25T14:00:00Z","v":1670,"vw":56.927994},{"c":56.91,"h":56.91,"l":56.91,"n":1,"o":56.91,"t":"2026-09-25T14:15:00Z","v":116,"vw":56.91},{"c":56.807,"h":56.807,"l":56.807,"n":2,"o":56.807,"t":"2026-09-25T14:45:00Z","v":135,"vw":56.807},{"c":56.9684,"h":56.9684,"l":56.9684,"n":1,"o":56.9684,"t":"2026-09-25T15:00:00Z","v":190,"vw":56.9684},{"c":56.9328,"h":56.9328,"l":56.915,"n":2,"o":56.915,"t":"2026-09-25T15:15:00Z","v":229,"vw":56.922773},{"c":56.9051,"h":56.94,"l":56.9051,"n":2,"o":56.94,"t":"2026-09-25T15:30:00Z","v":314,"vw":56.916215},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-09-25T16:00:00Z","v":500,"vw":57.2},{"c":57.22,"h":57.22,"l":57.22,"n":8,"o":57.22,"t":"2026-09-25T16:30:00Z","v":3505,"vw":57.22},{"c":57.0951,"h":57.0951,"l":57.0951,"n":1,"o":57.0951,"t":"2026-09-25T16:45:00Z","v":116,"vw":57.0951},{"c":57.024,"h":57.0623,"l":57.024,"n":5,"o":57.0623,"t":"2026-09-25T17:30:00Z","v":329,"vw":57.049138},{"c":57.045,"h":57.045,"l":57.045,"n":2,"o":57.045,"t":"2026-09-25T17:45:00Z","v":690,"vw":57.045},{"c":57.0771,"h":57.11,"l":57.0771,"n":2,"o":57.11,"t":"2026-09-25T18:15:00Z","v":233,"vw":57.09122},{"c":57.08,"h":57.095,"l":57.08,"n":3,"o":57.095,"t":"2026-09-25T18:30:00Z","v":265,"vw":57.0875},{"c":57.15,"h":57.15,"l":57.15,"n":5,"o":57.15,"t":"2026-09-25T18:45:00Z","v":496,"vw":57.15},{"c":57.145,"h":57.145,"l":57.135,"n":12,"o":57.135,"t":"2026-09-25T19:00:00Z","v":1200,"vw":57.144167},{"c":57.11,"h":57.1665,"l":57.1,"n":21,"o":57.1665,"t":"2026-09-25T19:15:00Z","v":3496,"vw":57.135473},{"c":57.21,"h":57.21,"l":57.1701,"n":4,"o":57.1701,"t":"2026-09-25T19:30:00Z","v":825,"vw":57.193788},{"c":57.145,"h":57.27,"l":57.145,"n":31,"o":57.27,"t":"2026-09-25T19:45:00Z","v":4536,"vw":57.21274},{"c":57.18,"h":57.18,"l":57.18,"n":3,"o":57.18,"t":"2026-09-25T20:00:00Z","v":105,"vw":57.18},{"c":56.95,"h":56.95,"l":56.95,"n":1,"o":56.95,"t":"2026-09-28T14:00:00Z","v":100,"vw":56.95},{"c":56.98,"h":56.98,"l":56.945,"n":4,"o":56.945,"t":"2026-09-28T14:15:00Z","v":445,"vw":56.97125},{"c":56.69,"h":56.69,"l":56.69,"n":2,"o":56.69,"t":"2026-09-28T15:30:00Z","v":119,"vw":56.69},{"c":56.6445,"h":56.6445,"l":56.6445,"n":1,"o":56.6445,"t":"2026-09-28T16:00:00Z","v":865,"vw":56.6445},{"c":56.955,"h":56.955,"l":56.955,"n":1,"o":56.955,"t":"2026-09-28T16:15:00Z","v":104,"vw":56.955},{"c":56.7999,"h":56.8,"l":56.7999,"n":4,"o":56.8,"t":"2026-09-28T17:00:00Z","v":760,"vw":56.799964},{"c":56.86,"h":56.88,"l":56.8519,"n":5,"o":56.855,"t":"2026-09-28T18:30:00Z","v":709,"vw":56.859304},{"c":56.86,"h":56.86,"l":56.86,"n":2,"o":56.86,"t":"2026-09-28T18:45:00Z","v":515,"vw":56.86},{"c":56.8237,"h":56.8237,"l":56.815,"n":6,"o":56.815,"t":"2026-09-28T19:30:00Z","v":279,"vw":56.818601},{"c":56.77,"h":56.8,"l":56.77,"n":5,"o":56.8,"t":"2026-09-28T19:45:00Z","v":1338,"vw":56.797152},{"c":56.83,"h":56.83,"l":56.65,"n":6,"o":56.65,"t":"2026-09-29T13:30:00Z","v":436,"vw":56.719284},{"c":56.73,"h":56.73,"l":56.657,"n":2,"o":56.657,"t":"2026-09-29T14:00:00Z","v":453,"vw":56.700671},{"c":56.63,"h":56.63,"l":56.63,"n":1,"o":56.63,"t":"2026-09-29T14:15:00Z","v":819,"vw":56.63},{"c":56.5375,"h":56.5375,"l":56.535,"n":2,"o":56.535,"t":"2026-09-29T14:30:00Z","v":258,"vw":56.536153},{"c":56.535,"h":56.535,"l":56.52,"n":3,"o":56.52,"t":"2026-09-29T14:45:00Z","v":1282,"vw":56.533174},{"c":56.405,"h":56.405,"l":56.405,"n":2,"o":56.405,"t":"2026-09-29T15:15:00Z","v":136,"vw":56.405},{"c":56.3701,"h":56.38,"l":56.3701,"n":3,"o":56.38,"t":"2026-09-29T15:45:00Z","v":379,"vw":56.374575},{"c":56.345,"h":56.345,"l":56.345,"n":1,"o":56.345,"t":"2026-09-29T16:15:00Z","v":246,"vw":56.345},{"c":56.285,"h":56.285,"l":56.27,"n":4,"o":56.27,"t":"2026-09-29T16:45:00Z","v":1779,"vw":56.283985},{"c":56.2758,"h":56.2758,"l":56.2758,"n":3,"o":56.2758,"t":"2026-09-29T17:00:00Z","v":328,"vw":56.2758},{"c":56.27,"h":56.3,"l":56.27,"n":3,"o":56.3,"t":"2026-09-29T17:45:00Z","v":1569,"vw":56.272243},{"c":56.4058,"h":56.4058,"l":56.4058,"n":2,"o":56.4058,"t":"2026-09-29T18:00:00Z","v":203,"vw":56.4058},{"c":56.4685,"h":56.4685,"l":56.4685,"n":1,"o":56.4685,"t":"2026-09-29T18:30:00Z","v":127,"vw":56.4685},{"c":56.4434,"h":56.4434,"l":56.4434,"n":3,"o":56.4434,"t":"2026-09-29T18:45:00Z","v":122,"vw":56.4434},{"c":56.4595,"h":56.4595,"l":56.4595,"n":3,"o":56.4595,"t":"2026-09-29T19:00:00Z","v":162,"vw":56.4595},{"c":56.5015,"h":56.5015,"l":56.4363,"n":3,"o":56.4363,"t":"2026-09-29T19:15:00Z","v":496,"vw":56.452567},{"c":56.49,"h":56.52,"l":56.45,"n":6,"o":56.45,"t":"2026-09-29T19:30:00Z","v":1712,"vw":56.512254},{"c":56.491,"h":56.5,"l":56.49,"n":6,"o":56.5,"t":"2026-09-29T19:45:00Z","v":994,"vw":56.492421},{"c":56.79,"h":56.79,"l":56.79,"n":4,"o":56.79,"t":"2026-09-30T13:30:00Z","v":389,"vw":56.79},{"c":56.61,"h":56.61,"l":56.61,"n":1,"o":56.61,"t":"2026-09-30T13:45:00Z","v":608,"vw":56.61},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-09-30T14:00:00Z","v":4586,"vw":56.68},{"c":56.5899,"h":56.59,"l":56.5899,"n":7,"o":56.59,"t":"2026-09-30T14:15:00Z","v":588,"vw":56.589926},{"c":56.535,"h":56.535,"l":56.535,"n":1,"o":56.535,"t":"2026-09-30T14:45:00Z","v":108,"vw":56.535},{"c":56.5052,"h":56.5052,"l":56.5052,"n":1,"o":56.5052,"t":"2026-09-30T16:00:00Z","v":328,"vw":56.5052},{"c":56.52,"h":56.52,"l":56.52,"n":1,"o":56.52,"t":"2026-09-30T16:15:00Z","v":400,"vw":56.52},{"c":56.57,"h":56.57,"l":56.57,"n":3,"o":56.57,"t":"2026-09-30T16:30:00Z","v":325,"vw":56.57},{"c":56.54,"h":56.54,"l":56.527,"n":4,"o":56.527,"t":"2026-09-30T16:45:00Z","v":2276,"vw":56.531432},{"c":56.475,"h":56.475,"l":56.475,"n":1,"o":56.475,"t":"2026-09-30T17:15:00Z","v":116,"vw":56.475},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-09-30T17:30:00Z","v":200,"vw":56.44},{"c":56.5,"h":56.5,"l":56.47,"n":2,"o":56.47,"t":"2026-09-30T17:45:00Z","v":902,"vw":56.480044},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-09-30T18:00:00Z","v":850,"vw":56.49},{"c":56.455,"h":56.46,"l":56.4254,"n":5,"o":56.46,"t":"2026-09-30T19:15:00Z","v":515,"vw":56.448066},{"c":56.32,"h":56.3985,"l":56.32,"n":9,"o":56.3985,"t":"2026-09-30T19:45:00Z","v":1994,"vw":56.357738},{"c":56.26,"h":56.26,"l":56.26,"n":5,"o":56.26,"t":"2026-10-01T13:30:00Z","v":296,"vw":56.26},{"c":55.8943,"h":55.8943,"l":55.8943,"n":3,"o":55.8943,"t":"2026-10-01T14:00:00Z","v":107,"vw":55.8943},{"c":56.0499,"h":56.05,"l":56.0499,"n":2,"o":56.05,"t":"2026-10-01T14:15:00Z","v":370,"vw":56.04995},{"c":55.98,"h":55.98,"l":55.98,"n":1,"o":55.98,"t":"2026-10-01T14:30:00Z","v":100,"vw":55.98},{"c":55.96,"h":55.96,"l":55.96,"n":1,"o":55.96,"t":"2026-10-01T14:45:00Z","v":131,"vw":55.96},{"c":56.09,"h":56.09,"l":56.09,"n":3,"o":56.09,"t":"2026-10-01T15:30:00Z","v":141,"vw":56.09},{"c":56.525,"h":56.525,"l":56.525,"n":1,"o":56.525,"t":"2026-10-01T16:45:00Z","v":285,"vw":56.525},{"c":56.7071,"h":56.7071,"l":56.7071,"n":1,"o":56.7071,"t":"2026-10-01T17:30:00Z","v":129,"vw":56.7071},{"c":56.67,"h":56.67,"l":56.67,"n":1,"o":56.67,"t":"2026-10-01T17:45:00Z","v":166,"vw":56.67},{"c":56.535,"h":56.535,"l":56.51,"n":3,"o":56.51,"t":"2026-10-01T18:00:00Z","v":207,"vw":56.5225},{"c":56.6,"h":56.6,"l":56.6,"n":2,"o":56.6,"t":"2026-10-01T18:15:00Z","v":200,"vw":56.6},{"c":56.645,"h":56.645,"l":56.645,"n":1,"o":56.645,"t":"2026-10-01T18:30:00Z","v":276,"vw":56.645},{"c":56.62,"h":56.62,"l":56.62,"n":2,"o":56.62,"t":"2026-10-01T19:30:00Z","v":320,"vw":56.62},{"c":56.62,"h":56.73,"l":56.62,"n":8,"o":56.66,"t":"2026-10-01T19:45:00Z","v":8633,"vw":56.711916},{"c":57.2766,"h":57.2766,"l":57.19,"n":7,"o":57.19,"t":"2026-10-02T13:30:00Z","v":1469,"vw":57.19825},{"c":57.4199,"h":57.4199,"l":57.4199,"n":1,"o":57.4199,"t":"2026-10-02T14:15:00Z","v":378,"vw":57.4199},{"c":57.47,"h":57.52,"l":57.47,"n":6,"o":57.51,"t":"2026-10-02T14:45:00Z","v":1430,"vw":57.515409},{"c":57.3575,"h":57.37,"l":57.295,"n":5,"o":57.295,"t":"2026-10-02T15:30:00Z","v":1300,"vw":57.315905},{"c":57.305,"h":57.305,"l":57.305,"n":1,"o":57.305,"t":"2026-10-02T15:45:00Z","v":109,"vw":57.305},{"c":57.28,"h":57.28,"l":57.28,"n":2,"o":57.28,"t":"2026-10-02T16:00:00Z","v":137,"vw":57.28},{"c":57.27,"h":57.27,"l":57.27,"n":1,"o":57.27,"t":"2026-10-02T16:15:00Z","v":1000,"vw":57.27},{"c":57.1996,"h":57.205,"l":57.185,"n":4,"o":57.205,"t":"2026-10-02T16:30:00Z","v":1051,"vw":57.198639},{"c":57.33,"h":57.33,"l":57.33,"n":1,"o":57.33,"t":"2026-10-02T17:45:00Z","v":218,"vw":57.33},{"c":57.3113,"h":57.3113,"l":57.3113,"n":1,"o":57.3113,"t":"2026-10-02T18:00:00Z","v":159,"vw":57.3113},{"c":57.265,"h":57.265,"l":57.265,"n":1,"o":57.265,"t":"2026-10-02T18:15:00Z","v":242,"vw":57.265},{"c":57.29,"h":57.29,"l":57.29,"n":2,"o":57.29,"t":"2026-10-02T18:45:00Z","v":150,"vw":57.29},{"c":57.2572,"h":57.2572,"l":57.2572,"n":1,"o":57.2572,"t":"2026-10-02T19:15:00Z","v":112,"vw":57.2572},{"c":57.285,"h":57.285,"l":57.27,"n":4,"o":57.27,"t":"2026-10-02T19:30:00Z","v":257,"vw":57.2775},{"c":57.21,"h":57.34,"l":57.21,"n":3,"o":57.34,"t":"2026-10-02T19:45:00Z","v":1598,"vw":57.223287},{"c":57.21,"h":57.21,"l":57.21,"n":6,"o":57.21,"t":"2026-10-05T13:30:00Z","v":452,"vw":57.21},{"c":57.005,"h":57.005,"l":57.005,"n":1,"o":57.005,"t":"2026-10-05T13:45:00Z","v":102,"vw":57.005},{"c":57.25,"h":57.25,"l":57.25,"n":2,"o":57.25,"t":"2026-10-05T14:00:00Z","v":132,"vw":57.25},{"c":57.3332,"h":57.3332,"l":57.3332,"n":5,"o":57.3332,"t":"2026-10-05T15:00:00Z","v":191,"vw":57.3332},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-05T15:15:00Z","v":131,"vw":57.3},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-05T15:30:00Z","v":300,"vw":57.44},{"c":57.6012,"h":57.63,"l":57.6012,"n":4,"o":57.63,"t":"2026-10-05T16:45:00Z","v":662,"vw":57.622985},{"c":57.558,"h":57.558,"l":57.558,"n":3,"o":57.558,"t":"2026-10-05T17:00:00Z","v":671,"vw":57.558},{"c":57.5515,"h":57.56,"l":57.5515,"n":2,"o":57.56,"t":"2026-10-05T17:15:00Z","v":574,"vw":57.556372},{"c":57.555,"h":57.555,"l":57.52,"n":12,"o":57.5254,"t":"2026-10-05T17:30:00Z","v":3200,"vw":57.530534},{"c":57.565,"h":57.565,"l":57.565,"n":5,"o":57.565,"t":"2026-10-05T17:45:00Z","v":500,"vw":57.565},{"c":57.645,"h":57.645,"l":57.645,"n":1,"o":57.645,"t":"2026-10-05T19:00:00Z","v":224,"vw":57.645},{"c":57.6449,"h":57.6449,"l":57.6449,"n":3,"o":57.6449,"t":"2026-10-05T19:15:00Z","v":143,"vw":57.6449},{"c":57.595,"h":57.63,"l":57.57,"n":9,"o":57.63,"t":"2026-10-05T19:30:00Z","v":2076,"vw":57.603434},{"c":57.65,"h":57.71,"l":57.65,"n":9,"o":57.71,"t":"2026-10-06T13:30:00Z","v":521,"vw":57.683799},{"c":57.5401,"h":57.545,"l":57.5401,"n":2,"o":57.545,"t":"2026-10-06T13:45:00Z","v":600,"vw":57.541284},{"c":57.5,"h":57.63,"l":57.5,"n":17,"o":57.63,"t":"2026-10-06T14:15:00Z","v":2091,"vw":57.550386},{"c":57.5634,"h":57.5742,"l":57.54,"n":10,"o":57.54,"t":"2026-10-06T14:45:00Z","v":634,"vw":57.561514},{"c":57.65,"h":57.65,"l":57.65,"n":5,"o":57.65,"t":"2026-10-06T15:45:00Z","v":496,"vw":57.65},{"c":57.62,"h":57.62,"l":57.62,"n":7,"o":57.62,"t":"2026-10-06T16:00:00Z","v":606,"vw":57.62},{"c":57.5492,"h":57.5492,"l":57.5492,"n":1,"o":57.5492,"t":"2026-10-06T16:45:00Z","v":485,"vw":57.5492},{"c":57.515,"h":57.54,"l":57.515,"n":8,"o":57.54,"t":"2026-10-06T17:00:00Z","v":723,"vw":57.532241},{"c":57.5,"h":57.52,"l":57.5,"n":11,"o":57.52,"t":"2026-10-06T17:15:00Z","v":752,"vw":57.513008},{"c":57.48,"h":57.48,"l":57.455,"n":7,"o":57.455,"t":"2026-10-06T17:45:00Z","v":463,"vw":57.467469},{"c":57.465,"h":57.465,"l":57.465,"n":1,"o":57.465,"t":"2026-10-06T18:00:00Z","v":412,"vw":57.465},{"c":57.43,"h":57.44,"l":57.43,"n":5,"o":57.44,"t":"2026-10-06T18:15:00Z","v":998,"vw":57.433514},{"c":57.41,"h":57.41,"l":57.41,"n":4,"o":57.41,"t":"2026-10-06T18:30:00Z","v":337,"vw":57.41},{"c":57.415,"h":57.415,"l":57.4147,"n":2,"o":57.4147,"t":"2026-10-06T18:45:00Z","v":747,"vw":57.414836},{"c":57.4346,"h":57.4346,"l":57.4346,"n":1,"o":57.4346,"t":"2026-10-06T19:00:00Z","v":216,"vw":57.4346},{"c":57.4,"h":57.415,"l":57.4,"n":4,"o":57.415,"t":"2026-10-06T19:15:00Z","v":432,"vw":57.407684},{"c":57.38,"h":57.395,"l":57.38,"n":18,"o":57.395,"t":"2026-10-06T19:30:00Z","v":574,"vw":57.391295},{"c":57.44,"h":57.44,"l":57.37,"n":18,"o":57.39,"t":"2026-10-06T19:45:00Z","v":1769,"vw":57.425833},{"c":57.48,"h":57.48,"l":57.48,"n":3,"o":57.48,"t":"2026-10-06T20:00:00Z","v":188,"vw":57.48},{"c":57.15,"h":57.15,"l":57.15,"n":4,"o":57.15,"t":"2026-10-07T13:30:00Z","v":626,"vw":57.15},{"c":57.025,"h":57.025,"l":57.025,"n":1,"o":57.025,"t":"2026-10-07T13:45:00Z","v":1125,"vw":57.025},{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-10-07T15:15:00Z","v":1000,"vw":56.71},{"c":56.77,"h":56.77,"l":56.77,"n":3,"o":56.77,"t":"2026-10-07T15:45:00Z","v":127,"vw":56.77},{"c":56.83,"h":56.83,"l":56.83,"n":3,"o":56.83,"t":"2026-10-07T16:00:00Z","v":159,"vw":56.83},{"c":56.8459,"h":56.8459,"l":56.8459,"n":2,"o":56.8459,"t":"2026-10-07T16:30:00Z","v":229,"vw":56.8459},{"c":56.875,"h":56.875,"l":56.875,"n":1,"o":56.875,"t":"2026-10-07T16:45:00Z","v":268,"vw":56.875},{"c":56.89,"h":56.935,"l":56.89,"n":4,"o":56.935,"t":"2026-10-07T17:30:00Z","v":308,"vw":56.916818},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-07T18:15:00Z","v":200,"vw":56.92},{"c":56.94,"h":56.94,"l":56.94,"n":2,"o":56.94,"t":"2026-10-07T18:30:00Z","v":754,"vw":56.94},{"c":56.92,"h":56.9448,"l":56.92,"n":2,"o":56.9448,"t":"2026-10-07T18:45:00Z","v":6605,"vw":56.920526},{"c":56.9151,"h":56.925,"l":56.9151,"n":4,"o":56.925,"t":"2026-10-07T19:00:00Z","v":361,"vw":56.918428},{"c":56.92,"h":56.97,"l":56.92,"n":13,"o":56.96,"t":"2026-10-07T19:15:00Z","v":5225,"vw":56.954037},{"c":56.86,"h":56.875,"l":56.84,"n":8,"o":56.875,"t":"2026-10-07T19:30:00Z","v":4038,"vw":56.868461},{"c":56.8572,"h":56.8572,"l":56.8572,"n":1,"o":56.8572,"t":"2026-10-07T19:45:00Z","v":103,"vw":56.8572},{"c":56.83,"h":56.83,"l":56.83,"n":3,"o":56.83,"t":"2026-10-07T20:00:00Z","v":130,"vw":56.83},{"c":56.6,"h":56.6,"l":56.6,"n":6,"o":56.6,"t":"2026-10-08T13:30:00Z","v":142,"vw":56.6},{"c":56.885,"h":56.885,"l":56.885,"n":1,"o":56.885,"t":"2026-10-08T13:45:00Z","v":954,"vw":56.885},{"c":56.87,"h":56.87,"l":56.8001,"n":7,"o":56.8001,"t":"2026-10-08T14:00:00Z","v":1050,"vw":56.861776},{"c":56.79,"h":56.79,"l":56.76,"n":7,"o":56.76,"t":"2026-10-08T14:15:00Z","v":1106,"vw":56.767248},{"c":56.855,"h":56.855,"l":56.855,"n":1,"o":56.855,"t":"2026-10-08T14:30:00Z","v":160,"vw":56.855},{"c":56.76,"h":56.76,"l":56.76,"n":5,"o":56.76,"t":"2026-10-08T14:45:00Z","v":600,"vw":56.76},{"c":56.7067,"h":56.7067,"l":56.7067,"n":1,"o":56.7067,"t":"2026-10-08T15:00:00Z","v":459,"vw":56.7067},{"c":56.62,"h":56.62,"l":56.62,"n":2,"o":56.62,"t":"2026-10-08T15:15:00Z","v":203,"vw":56.62},{"c":56.86,"h":56.87,"l":56.86,"n":4,"o":56.87,"t":"2026-10-08T16:15:00Z","v":552,"vw":56.868188},{"c":56.825,"h":56.825,"l":56.825,"n":1,"o":56.825,"t":"2026-10-08T16:45:00Z","v":418,"vw":56.825},{"c":56.92,"h":56.92,"l":56.92,"n":2,"o":56.92,"t":"2026-10-08T17:00:00Z","v":200,"vw":56.92},{"c":57.059,"h":57.059,"l":57.059,"n":2,"o":57.059,"t":"2026-10-08T17:15:00Z","v":198,"vw":57.059},{"c":57.1829,"h":57.1829,"l":57.1115,"n":2,"o":57.1115,"t":"2026-10-08T17:45:00Z","v":200,"vw":57.1472},{"c":57.14,"h":57.14,"l":57.14,"n":2,"o":57.14,"t":"2026-10-08T18:15:00Z","v":153,"vw":57.14},{"c":57.02,"h":57.0667,"l":57.02,"n":4,"o":57.0667,"t":"2026-10-08T18:30:00Z","v":583,"vw":57.057304},{"c":57.06,"h":57.06,"l":56.9901,"n":5,"o":57,"t":"2026-10-08T18:45:00Z","v":1222,"vw":57.048399},{"c":57.095,"h":57.095,"l":57.0325,"n":5,"o":57.0325,"t":"2026-10-08T19:00:00Z","v":1512,"vw":57.068769},{"c":57.095,"h":57.095,"l":57.07,"n":2,"o":57.07,"t":"2026-10-08T19:15:00Z","v":386,"vw":57.083666},{"c":57.11,"h":57.149,"l":57.11,"n":6,"o":57.13,"t":"2026-10-08T19:30:00Z","v":2020,"vw":57.11622},{"c":57.179,"h":57.179,"l":57.1749,"n":4,"o":57.1749,"t":"2026-10-08T19:45:00Z","v":764,"vw":57.1779},{"c":57.23,"h":57.23,"l":57.23,"n":3,"o":57.23,"t":"2026-10-09T13:30:00Z","v":483,"vw":57.23},{"c":57.2164,"h":57.2164,"l":57.2164,"n":2,"o":57.2164,"t":"2026-10-09T14:00:00Z","v":601,"vw":57.2164},{"c":57.095,"h":57.095,"l":57.095,"n":1,"o":57.095,"t":"2026-10-09T14:30:00Z","v":486,"vw":57.095},{"c":57.1707,"h":57.1707,"l":57.1707,"n":1,"o":57.1707,"t":"2026-10-09T16:45:00Z","v":1439,"vw":57.1707},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-09T18:00:00Z","v":184,"vw":57.25},{"c":57.27,"h":57.28,"l":57.255,"n":16,"o":57.26,"t":"2026-10-09T18:30:00Z","v":8622,"vw":57.267388},{"c":57.28,"h":57.28,"l":57.28,"n":9,"o":57.28,"t":"2026-10-09T18:45:00Z","v":3500,"vw":57.28},{"c":57.25,"h":57.25,"l":57.25,"n":3,"o":57.25,"t":"2026-10-09T19:00:00Z","v":211,"vw":57.25},{"c":57.2241,"h":57.2241,"l":57.2241,"n":1,"o":57.2241,"t":"2026-10-09T19:15:00Z","v":550,"vw":57.2241},{"c":57.1701,"h":57.19,"l":57.17,"n":6,"o":57.19,"t":"2026-10-09T19:30:00Z","v":1207,"vw":57.174186},{"c":57.14,"h":57.14,"l":57.14,"n":3,"o":57.14,"t":"2026-10-09T19:45:00Z","v":225,"vw":57.14},{"c":57.13,"h":57.13,"l":57.13,"n":2,"o":57.13,"t":"2026-10-09T20:00:00Z","v":118,"vw":57.13},{"c":57.09,"h":57.09,"l":57.09,"n":5,"o":57.09,"t":"2026-10-12T13:30:00Z","v":959,"vw":57.09},{"c":57.0872,"h":57.0872,"l":57.0872,"n":2,"o":57.0872,"t":"2026-10-12T13:45:00Z","v":408,"vw":57.0872},{"c":57.0933,"h":57.0933,"l":57.0933,"n":1,"o":57.0933,"t":"2026-10-12T14:15:00Z","v":152,"vw":57.0933},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-12T14:30:00Z","v":309,"vw":57.09},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-12T15:00:00Z","v":175,"vw":57.13},{"c":57.212,"h":57.212,"l":57.212,"n":2,"o":57.212,"t":"2026-10-12T16:30:00Z","v":163,"vw":57.212},{"c":57.23,"h":57.23,"l":57.23,"n":5,"o":57.23,"t":"2026-10-12T16:45:00Z","v":403,"vw":57.23},{"c":57.2172,"h":57.2172,"l":57.2172,"n":1,"o":57.2172,"t":"2026-10-12T18:15:00Z","v":175,"vw":57.2172},{"c":57.17,"h":57.17,"l":57.17,"n":1,"o":57.17,"t":"2026-10-12T18:45:00Z","v":115,"vw":57.17},{"c":57.16,"h":57.16,"l":57.15,"n":2,"o":57.15,"t":"2026-10-12T19:15:00Z","v":462,"vw":57.152879},{"c":57.17,"h":57.17,"l":57.17,"n":2,"o":57.17,"t":"2026-10-12T19:45:00Z","v":230,"vw":57.17},{"c":57.37,"h":57.37,"l":57.24,"n":2,"o":57.24,"t":"2026-10-13T13:30:00Z","v":373,"vw":57.318418},{"c":57.0636,"h":57.0636,"l":57.0293,"n":3,"o":57.0293,"t":"2026-10-13T14:15:00Z","v":1227,"vw":57.055275},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-13T14:30:00Z","v":740,"vw":57},{"c":57.085,"h":57.085,"l":57.0292,"n":2,"o":57.0292,"t":"2026-10-13T15:00:00Z","v":1776,"vw":57.033033},{"c":56.934,"h":56.934,"l":56.934,"n":1,"o":56.934,"t":"2026-10-13T15:30:00Z","v":111,"vw":56.934},{"c":57.0085,"h":57.0085,"l":57.0085,"n":2,"o":57.0085,"t":"2026-10-13T16:15:00Z","v":650,"vw":57.0085},{"c":57.0901,"h":57.0901,"l":57.0901,"n":2,"o":57.0901,"t":"2026-10-13T17:15:00Z","v":154,"vw":57.0901},{"c":57.2385,"h":57.2385,"l":57.2385,"n":1,"o":57.2385,"t":"2026-10-13T18:15:00Z","v":175,"vw":57.2385},{"c":57.28,"h":57.28,"l":57.235,"n":8,"o":57.235,"t":"2026-10-13T18:45:00Z","v":618,"vw":57.253197},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-10-13T19:00:00Z","v":189,"vw":57.26},{"c":57.31,"h":57.31,"l":57.3,"n":4,"o":57.3,"t":"2026-10-13T19:30:00Z","v":8601,"vw":57.309553},{"c":57.34,"h":57.34,"l":57.32,"n":6,"o":57.32,"t":"2026-10-13T19:45:00Z","v":722,"vw":57.333889},{"c":56.775,"h":56.8964,"l":56.68,"n":7,"o":56.68,"t":"2026-10-14T13:30:00Z","v":1087,"vw":56.748103},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-14T13:45:00Z","v":235,"vw":56.68},{"c":56.6132,"h":56.6132,"l":56.6132,"n":3,"o":56.6132,"t":"2026-10-14T14:45:00Z","v":363,"vw":56.6132},{"c":56.545,"h":56.545,"l":56.545,"n":1,"o":56.545,"t":"2026-10-14T15:00:00Z","v":2748,"vw":56.545},{"c":56.5652,"h":56.5652,"l":56.5652,"n":1,"o":56.5652,"t":"2026-10-14T15:15:00Z","v":2485,"vw":56.5652},{"c":56.5,"h":56.5,"l":56.49,"n":17,"o":56.5,"t":"2026-10-14T15:30:00Z","v":5816,"vw":56.493681},{"c":56.42,"h":56.4314,"l":56.42,"n":9,"o":56.4314,"t":"2026-10-14T15:45:00Z","v":2374,"vw":56.425752},{"c":56.42,"h":56.42,"l":56.37,"n":5,"o":56.37,"t":"2026-10-14T16:30:00Z","v":1860,"vw":56.417138},{"c":56.3915,"h":56.3915,"l":56.3915,"n":4,"o":56.3915,"t":"2026-10-14T16:45:00Z","v":895,"vw":56.3915},{"c":56.2169,"h":56.2169,"l":56.2169,"n":1,"o":56.2169,"t":"2026-10-14T17:45:00Z","v":608,"vw":56.2169},{"c":56.24,"h":56.24,"l":56.24,"n":2,"o":56.24,"t":"2026-10-14T18:30:00Z","v":132,"vw":56.24},{"c":56.27,"h":56.27,"l":56.27,"n":1,"o":56.27,"t":"2026-10-14T18:45:00Z","v":173,"vw":56.27},{"c":56.2938,"h":56.312,"l":56.29,"n":9,"o":56.29,"t":"2026-10-14T19:15:00Z","v":1249,"vw":56.296031},{"c":56.2276,"h":56.33,"l":56.2,"n":8,"o":56.33,"t":"2026-10-14T19:30:00Z","v":2566,"vw":56.211885},{"c":56.32,"h":56.32,"l":56.18,"n":27,"o":56.18,"t":"2026-10-14T19:45:00Z","v":4692,"vw":56.272524},{"c":56.63,"h":56.63,"l":56.63,"n":3,"o":56.63,"t":"2026-10-15T13:30:00Z","v":686,"vw":56.63},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-15T13:45:00Z","v":149,"vw":56.56},{"c":56.86,"h":56.86,"l":56.78,"n":3,"o":56.78,"t":"2026-10-15T14:00:00Z","v":311,"vw":56.833333},{"c":56.7601,"h":56.7601,"l":56.7601,"n":1,"o":56.7601,"t":"2026-10-15T14:15:00Z","v":127,"vw":56.7601},{"c":56.8599,"h":56.8599,"l":56.8599,"n":3,"o":56.8599,"t":"2026-10-15T14:45:00Z","v":122,"vw":56.8599},{"c":56.79,"h":56.79,"l":56.79,"n":3,"o":56.79,"t":"2026-10-15T15:45:00Z","v":266,"vw":56.79},{"c":56.7085,"h":56.74,"l":56.6758,"n":16,"o":56.6758,"t":"2026-10-15T16:30:00Z","v":3767,"vw":56.733578},{"c":56.685,"h":56.72,"l":56.685,"n":3,"o":56.72,"t":"2026-10-15T16:45:00Z","v":289,"vw":56.706491},{"c":56.72,"h":56.72,"l":56.67,"n":4,"o":56.67,"t":"2026-10-15T17:00:00Z","v":1126,"vw":56.70596},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-15T17:15:00Z","v":108,"vw":56.72},{"c":56.7454,"h":56.7454,"l":56.7454,"n":2,"o":56.7454,"t":"2026-10-15T17:45:00Z","v":622,"vw":56.7454},{"c":56.82,"h":56.825,"l":56.77,"n":13,"o":56.8,"t":"2026-10-15T19:15:00Z","v":2363,"vw":56.807161},{"c":56.82,"h":56.84,"l":56.8,"n":10,"o":56.84,"t":"2026-10-15T19:45:00Z","v":2580,"vw":56.817162},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-16T13:30:00Z","v":350,"vw":56.97},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-16T14:00:00Z","v":153,"vw":57.2},{"c":56.98,"h":56.98,"l":56.98,"n":1,"o":56.98,"t":"2026-10-16T15:15:00Z","v":339,"vw":56.98},{"c":56.8923,"h":56.9923,"l":56.8923,"n":7,"o":56.9436,"t":"2026-10-16T15:30:00Z","v":1057,"vw":56.945521},{"c":56.81,"h":56.88,"l":56.81,"n":3,"o":56.88,"t":"2026-10-16T15:45:00Z","v":408,"vw":56.845774},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-16T16:00:00Z","v":400,"vw":56.75},{"c":56.59,"h":56.59,"l":56.59,"n":1,"o":56.59,"t":"2026-10-16T16:45:00Z","v":441,"vw":56.59},{"c":56.5171,"h":56.5171,"l":56.5171,"n":1,"o":56.5171,"t":"2026-10-16T17:00:00Z","v":115,"vw":56.5171},{"c":56.52,"h":56.52,"l":56.52,"n":1,"o":56.52,"t":"2026-10-16T17:15:00Z","v":997,"vw":56.52},{"c":56.5628,"h":56.5628,"l":56.5628,"n":2,"o":56.5628,"t":"2026-10-16T17:30:00Z","v":139,"vw":56.5628},{"c":56.415,"h":56.415,"l":56.415,"n":2,"o":56.415,"t":"2026-10-16T18:00:00Z","v":152,"vw":56.415},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-16T18:30:00Z","v":200,"vw":56.49},{"c":56.48,"h":56.48,"l":56.47,"n":2,"o":56.47,"t":"2026-10-16T18:45:00Z","v":482,"vw":56.477261},{"c":56.4501,"h":56.47,"l":56.45,"n":3,"o":56.47,"t":"2026-10-16T19:30:00Z","v":619,"vw":56.459042},{"c":56.55,"h":56.55,"l":56.55,"n":2,"o":56.55,"t":"2026-10-16T19:45:00Z","v":325,"vw":56.55},{"c":56.58,"h":56.58,"l":56.58,"n":4,"o":56.58,"t":"2026-10-19T13:30:00Z","v":951,"vw":56.58},{"c":56.49,"h":56.5701,"l":56.49,"n":3,"o":56.56,"t":"2026-10-19T13:45:00Z","v":464,"vw":56.55066},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-19T14:00:00Z","v":100,"vw":56.49},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-19T15:15:00Z","v":100,"vw":56.58},{"c":56.66,"h":56.66,"l":56.6591,"n":4,"o":56.6591,"t":"2026-10-19T15:30:00Z","v":517,"vw":56.659692},{"c":56.6,"h":56.65,"l":56.5876,"n":6,"o":56.65,"t":"2026-10-19T15:45:00Z","v":1216,"vw":56.596856},{"c":56.42,"h":56.42,"l":56.42,"n":2,"o":56.42,"t":"2026-10-19T16:45:00Z","v":500,"vw":56.42},{"c":56.29,"h":56.29,"l":56.29,"n":1,"o":56.29,"t":"2026-10-19T18:30:00Z","v":143,"vw":56.29},{"c":56.31,"h":56.31,"l":56.275,"n":6,"o":56.275,"t":"2026-10-19T19:15:00Z","v":500,"vw":56.289648},{"c":56.34,"h":56.355,"l":56.34,"n":6,"o":56.355,"t":"2026-10-19T19:30:00Z","v":621,"vw":56.344608},{"c":56.305,"h":56.37,"l":56.305,"n":15,"o":56.37,"t":"2026-10-19T19:45:00Z","v":2144,"vw":56.332944},{"c":56.48,"h":56.48,"l":56.48,"n":1,"o":56.48,"t":"2026-10-20T13:30:00Z","v":1444,"vw":56.48},{"c":56.7844,"h":56.7844,"l":56.7702,"n":2,"o":56.7702,"t":"2026-10-20T13:45:00Z","v":440,"vw":56.778494},{"c":57.08,"h":57.095,"l":57.07,"n":5,"o":57.0901,"t":"2026-10-20T15:00:00Z","v":3541,"vw":57.083254},{"c":57.04,"h":57.04,"l":57.04,"n":3,"o":57.04,"t":"2026-10-20T15:15:00Z","v":163,"vw":57.04},{"c":57.01,"h":57.01,"l":57.01,"n":2,"o":57.01,"t":"2026-10-20T15:45:00Z","v":195,"vw":57.01},{"c":56.905,"h":56.95,"l":56.8816,"n":5,"o":56.95,"t":"2026-10-20T16:15:00Z","v":579,"vw":56.915564},{"c":57,"h":57,"l":56.96,"n":3,"o":56.96,"t":"2026-10-20T16:30:00Z","v":630,"vw":56.973813},{"c":56.9058,"h":56.9228,"l":56.9058,"n":2,"o":56.9228,"t":"2026-10-20T16:45:00Z","v":261,"vw":56.912444},{"c":56.9399,"h":56.9399,"l":56.9399,"n":1,"o":56.9399,"t":"2026-10-20T17:00:00Z","v":171,"vw":56.9399},{"c":57.02,"h":57.02,"l":57.02,"n":2,"o":57.02,"t":"2026-10-20T17:45:00Z","v":1004,"vw":57.02},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-20T19:00:00Z","v":159,"vw":57},{"c":57.015,"h":57.03,"l":57.015,"n":4,"o":57.03,"t":"2026-10-20T19:15:00Z","v":818,"vw":57.0253},{"c":57.04,"h":57.04,"l":56.9872,"n":2,"o":56.9872,"t":"2026-10-20T19:30:00Z","v":225,"vw":57.010667},{"c":57.035,"h":57.035,"l":57.03,"n":5,"o":57.03,"t":"2026-10-20T19:45:00Z","v":940,"vw":57.031536},{"c":57.07,"h":57.07,"l":57.07,"n":4,"o":57.07,"t":"2026-10-20T20:00:00Z","v":1080,"vw":57.07},{"c":57.1417,"h":57.21,"l":57.1417,"n":6,"o":57.21,"t":"2026-10-21T13:30:00Z","v":619,"vw":57.193498},{"c":57.1561,"h":57.1561,"l":57.09,"n":4,"o":57.09,"t":"2026-10-21T14:30:00Z","v":875,"vw":57.111242},{"c":57.0477,"h":57.0477,"l":57.0477,"n":1,"o":57.0477,"t":"2026-10-21T15:30:00Z","v":119,"vw":57.0477},{"c":57.0371,"h":57.0371,"l":57.0371,"n":1,"o":57.0371,"t":"2026-10-21T16:00:00Z","v":113,"vw":57.0371},{"c":57.06,"h":57.06,"l":57.06,"n":2,"o":57.06,"t":"2026-10-21T16:45:00Z","v":600,"vw":57.06},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-10-21T17:30:00Z","v":200,"vw":57.08},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-21T18:30:00Z","v":400,"vw":57.15},{"c":56.945,"h":57.0429,"l":56.945,"n":4,"o":57.0429,"t":"2026-10-21T18:45:00Z","v":791,"vw":57.022649},{"c":56.847,"h":56.875,"l":56.847,"n":3,"o":56.875,"t":"2026-10-21T19:00:00Z","v":518,"vw":56.862301},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-21T19:15:00Z","v":184,"vw":56.93},{"c":57.0252,"h":57.0252,"l":57.01,"n":5,"o":57.01,"t":"2026-10-21T19:30:00Z","v":1065,"vw":57.016129},{"c":57.05,"h":57.05,"l":56.99,"n":7,"o":57.0371,"t":"2026-10-21T19:45:00Z","v":712,"vw":57.036281},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-21T20:00:00Z","v":121,"vw":56.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":65.17388393356255,"iv":0.4192477726677283,"gamma":0.03440488331796582,"theta":-0.027853307725346776,"vega":0.03772742768003162,"rho":0.0061827863560192315,"breakevenPct":15.237557349644753},{"delta":0.2,"premium":0.5099273530389081,"strike":61.60290587844368,"iv":0.2945335563841203,"gamma":0.058994954106453695,"theta":-0.02394319324644012,"vega":0.04526021470372889,"rho":0.008250355595695069,"breakevenPct":8.989003740099282},{"delta":0.25,"premium":0.5707101251008377,"strike":60.268637998386595,"iv":0.2500011643604017,"gamma":0.0801339314432654,"theta":-0.023052135655258744,"vega":0.050902586511683494,"rho":0.010307514597123485,"breakevenPct":6.754427309154994},{"delta":0.3,"premium":0.636732740698321,"strike":59.21227614882687,"iv":0.21508518629543932,"gamma":0.10065941261555432,"theta":-0.022410199786040214,"vega":0.056058750008893814,"rho":0.012365710141432059,"breakevenPct":5.016685189551119},{"delta":0.35,"premium":0.7247557872352545,"strike":58.5728240729414,"iv":0.19687244853197045,"gamma":0.11623054153512649,"theta":-0.022201677006358243,"vega":0.05947389171960379,"rho":0.014450039130441272,"breakevenPct":4.0490960873427895},{"delta":0.4,"premium":0.8183116448935032,"strike":58.038219172037124,"iv":0.1828603500176349,"gamma":0.13055571780412625,"theta":-0.022102151762611422,"vega":0.062451189974914535,"rho":0.016540940327689317,"breakevenPct":3.2751900630472504},{"delta":0.45,"premium":0.9495839146241942,"strike":57.64404595821659,"iv":0.17770868585225033,"gamma":0.13649917654699725,"theta":-0.022025612568136132,"vega":0.06310398400293632,"rho":0.018742292462258107,"breakevenPct":2.813879404879419},{"delta":0.5,"premium":1.0837601559193166,"strike":57.26068526880195,"iv":0.1732392299878156,"gamma":0.14179728574521316,"theta":-0.021950843182340814,"vega":0.06357780304880756,"rho":0.020952148756252988,"breakevenPct":2.3766369972298045},{"delta":0.55,"premium":1.2587209302325582,"strike":56.87596899224806,"iv":0.17212248062015503,"gamma":0.14254728682170542,"theta":-0.021986821705426356,"vega":0.06325503875968992,"rho":0.023140910471741435,"breakevenPct":2.0085803166882186},{"delta":0.6,"premium":1.520348837209302,"strike":56.48837209302326,"iv":0.17813023255813953,"gamma":0.1336325581395349,"theta":-0.02225813953488372,"vega":0.061239534883720935,"rho":0.0252848462079037,"breakevenPct":1.7875433062511943},{"delta":0.65,"premium":1.7819767441860463,"strike":56.10077519379845,"iv":0.18413798449612404,"gamma":0.12471782945736434,"theta":-0.022529457364341084,"vega":0.05922403100775194,"rho":0.02742878194406597,"breakevenPct":1.5665062958141693},{"delta":0.7,"premium":2.1402327935222667,"strike":55.625506072874494,"iv":0.19127995951417004,"gamma":0.11255080971659921,"theta":-0.022225506072874494,"vega":0.05532955465587045,"rho":0.02952649299305199,"breakevenPct":1.361184183886226},{"delta":0.75,"premium":2.5324392712550603,"strike":55.11943319838057,"iv":0.19882044534412954,"gamma":0.09924109311740892,"theta":-0.02171943319838057,"vega":0.050774898785425106,"rho":0.03160796293573284,"breakevenPct":1.161383522785797},{"delta":0.8,"premium":3.2879455909943713,"strike":54.28330206378987,"iv":0.2246093808630394,"gamma":0.07803921200750469,"theta":-0.02181500938086304,"vega":0.044826454033771106,"rho":0.03346867522738457,"breakevenPct":1.0199116595617408},{"delta":0.85,"premium":4.04114238410596,"strike":53.42218543046358,"iv":0.2375091059602649,"gamma":0.060672682119205304,"theta":-0.01993543046357616,"vega":0.037179635761589405,"rho":0.03530352367264055,"breakevenPct":0.8305453843999515},{"delta":0.9,"premium":5.286666666666668,"strike":52.06666666666666,"iv":0.261,"gamma":0.04237333333333332,"theta":-0.01724,"vega":0.02786666666666666,"rho":0.036756927779057445,"breakevenPct":0.6375387494882071}],"put":[{"delta":0.1,"premium":0.5095433826279312,"strike":46.381735305117246,"iv":0.6178510566259159,"gamma":0.01758094876686875,"theta":-0.029004825346230674,"vega":0.02839006925982586,"rho":-0.005186639976050612,"breakevenPct":19.508348969136133},{"delta":0.15,"premium":0.5495546332545186,"strike":50.98218533018074,"iv":0.4143136399882504,"gamma":0.034783355414631546,"theta":-0.025432511016680644,"vega":0.037729410933950984,"rho":-0.007689798013479034,"breakevenPct":11.50617529930475},{"delta":0.2,"premium":0.5882411573328491,"strike":53.26482314665698,"iv":0.3132244582868212,"gamma":0.05547685102370373,"theta":-0.022535167147074726,"vega":0.04523700324603401,"rho":-0.010226151640887441,"breakevenPct":7.568727865723586},{"delta":0.25,"premium":0.6615282371668755,"strike":54.48704316222501,"iv":0.26553553860970003,"gamma":0.07440225918193064,"theta":-0.021201282011059197,"vega":0.05126687683918251,"rho":-0.012772454978648335,"breakevenPct":5.552702359961172},{"delta":0.3,"premium":0.7340020991317344,"strike":55.340020991317346,"iv":0.23199335092992449,"gamma":0.09324020320777027,"theta":-0.019784230027831223,"vega":0.055997755942342464,"rho":-0.015316140228817473,"breakevenPct":4.183156883338117},{"delta":0.35,"premium":0.8052447116780486,"strike":56.0209788467122,"iv":0.20465604605184456,"gamma":0.11182524485537494,"theta":-0.018268760116633188,"vega":0.059869300448224305,"rho":-0.01785131851740766,"breakevenPct":3.1132933233301516},{"delta":0.4,"premium":0.9101998095862611,"strike":56.44079923834504,"iv":0.19275379645842922,"gamma":0.12386416215581451,"theta":-0.017510286653239882,"vega":0.061597730787750764,"rho":-0.02026838374725505,"breakevenPct":2.560801142728928},{"delta":0.45,"premium":1.0151549074944735,"strike":56.8606196299779,"iv":0.1808515468650139,"gamma":0.13590307945625407,"theta":-0.016751813189846577,"vega":0.06332616112727722,"rho":-0.022685448977102434,"breakevenPct":2.0083089621277046},{"delta":0.5,"premium":1.1658917418459402,"strike":57.23178348369188,"iv":0.17486030534351146,"gamma":0.14038674531575293,"theta":-0.01589736294240111,"vega":0.06336689798750868,"rho":-0.025111485525305084,"breakevenPct":1.621527036592488},{"delta":0.55,"premium":1.339382373351839,"strike":57.578764746703676,"iv":0.17180687022900765,"gamma":0.14111540596807773,"theta":-0.014995211658570436,"vega":0.06256884108258154,"rho":-0.027541980872450772,"breakevenPct":1.3171041001020531},{"delta":0.6,"premium":1.5128730048577377,"strike":57.925746009715475,"iv":0.16875343511450383,"gamma":0.1418440666204025,"theta":-0.014093060374739765,"vega":0.06177078417765441,"rho":-0.029972476219596457,"breakevenPct":1.0126811636116189},{"delta":0.65,"premium":1.786256218905473,"strike":58.32587064676617,"iv":0.1701855721393035,"gamma":0.13408134328358207,"theta":-0.013020149253731341,"vega":0.05879751243781094,"rho":-0.03241686803249007,"breakevenPct":0.7902887737134638},{"delta":0.7,"premium":2.086836650082919,"strike":58.740464344941955,"iv":0.17283897180762853,"gamma":0.12400671641791045,"theta":-0.011900746268656717,"vega":0.05523200663349917,"rho":-0.03486504336150333,"breakevenPct":0.590230400317533},{"delta":0.75,"premium":2.4473743016759784,"strike":59.208938547486035,"iv":0.17600435754189944,"gamma":0.11182882681564245,"theta":-0.010489608938547484,"vega":0.050701675977653626,"rho":-0.03734851551821848,"breakevenPct":0.4008348029302425},{"delta":0.8,"premium":2.9082681564245814,"strike":59.76759776536313,"iv":0.18002670391061454,"gamma":0.09613050279329607,"theta":-0.00859016759776536,"vega":0.04455642458100558,"rho":-0.039891067391889176,"breakevenPct":0.22928652581409914},{"delta":0.85,"premium":3.795238095238094,"strike":60.73182957393484,"iv":0.20014210526315787,"gamma":0.07284110275689225,"theta":-0.007214536340852131,"vega":0.037316290726817046,"rho":-0.042721938700951576,"breakevenPct":0.09371560151475428}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":65.17388393356255,"iv":0.4192477726677283,"gamma":0.03440488331796582,"theta":-0.027853307725346776,"vega":0.03772742768003162,"rho":0.0061827863560192315,"breakevenPct":15.237557349644753},{"delta":0.2,"premium":0.5099273530389081,"strike":61.60290587844368,"iv":0.2945335563841203,"gamma":0.058994954106453695,"theta":-0.02394319324644012,"vega":0.04526021470372889,"rho":0.008250355595695069,"breakevenPct":8.989003740099282},{"delta":0.25,"premium":0.5707101251008377,"strike":60.268637998386595,"iv":0.2500011643604017,"gamma":0.0801339314432654,"theta":-0.023052135655258744,"vega":0.050902586511683494,"rho":0.010307514597123485,"breakevenPct":6.754427309154994},{"delta":0.3,"premium":0.636732740698321,"strike":59.21227614882687,"iv":0.21508518629543932,"gamma":0.10065941261555432,"theta":-0.022410199786040214,"vega":0.056058750008893814,"rho":0.012365710141432059,"breakevenPct":5.016685189551119},{"delta":0.35,"premium":0.7247557872352545,"strike":58.5728240729414,"iv":0.19687244853197045,"gamma":0.11623054153512649,"theta":-0.022201677006358243,"vega":0.05947389171960379,"rho":0.014450039130441272,"breakevenPct":4.0490960873427895},{"delta":0.4,"premium":0.8183116448935032,"strike":58.038219172037124,"iv":0.1828603500176349,"gamma":0.13055571780412625,"theta":-0.022102151762611422,"vega":0.062451189974914535,"rho":0.016540940327689317,"breakevenPct":3.2751900630472504},{"delta":0.45,"premium":0.9495839146241942,"strike":57.64404595821659,"iv":0.17770868585225033,"gamma":0.13649917654699725,"theta":-0.022025612568136132,"vega":0.06310398400293632,"rho":0.018742292462258107,"breakevenPct":2.813879404879419},{"delta":0.5,"premium":1.0837601559193166,"strike":57.26068526880195,"iv":0.1732392299878156,"gamma":0.14179728574521316,"theta":-0.021950843182340814,"vega":0.06357780304880756,"rho":0.020952148756252988,"breakevenPct":2.3766369972298045},{"delta":0.55,"premium":1.2587209302325582,"strike":56.87596899224806,"iv":0.17212248062015503,"gamma":0.14254728682170542,"theta":-0.021986821705426356,"vega":0.06325503875968992,"rho":0.023140910471741435,"breakevenPct":2.0085803166882186},{"delta":0.6,"premium":1.520348837209302,"strike":56.48837209302326,"iv":0.17813023255813953,"gamma":0.1336325581395349,"theta":-0.02225813953488372,"vega":0.061239534883720935,"rho":0.0252848462079037,"breakevenPct":1.7875433062511943},{"delta":0.65,"premium":1.7819767441860463,"strike":56.10077519379845,"iv":0.18413798449612404,"gamma":0.12471782945736434,"theta":-0.022529457364341084,"vega":0.05922403100775194,"rho":0.02742878194406597,"breakevenPct":1.5665062958141693},{"delta":0.7,"premium":2.1402327935222667,"strike":55.625506072874494,"iv":0.19127995951417004,"gamma":0.11255080971659921,"theta":-0.022225506072874494,"vega":0.05532955465587045,"rho":0.02952649299305199,"breakevenPct":1.361184183886226},{"delta":0.75,"premium":2.5324392712550603,"strike":55.11943319838057,"iv":0.19882044534412954,"gamma":0.09924109311740892,"theta":-0.02171943319838057,"vega":0.050774898785425106,"rho":0.03160796293573284,"breakevenPct":1.161383522785797},{"delta":0.8,"premium":3.2879455909943713,"strike":54.28330206378987,"iv":0.2246093808630394,"gamma":0.07803921200750469,"theta":-0.02181500938086304,"vega":0.044826454033771106,"rho":0.03346867522738457,"breakevenPct":1.0199116595617408},{"delta":0.85,"premium":4.04114238410596,"strike":53.42218543046358,"iv":0.2375091059602649,"gamma":0.060672682119205304,"theta":-0.01993543046357616,"vega":0.037179635761589405,"rho":0.03530352367264055,"breakevenPct":0.8305453843999515},{"delta":0.9,"premium":5.286666666666668,"strike":52.06666666666666,"iv":0.261,"gamma":0.04237333333333332,"theta":-0.01724,"vega":0.02786666666666666,"rho":0.036756927779057445,"breakevenPct":0.6375387494882071}],"put":[{"delta":0.1,"premium":0.5095433826279312,"strike":46.381735305117246,"iv":0.6178510566259159,"gamma":0.01758094876686875,"theta":-0.029004825346230674,"vega":0.02839006925982586,"rho":-0.005186639976050612,"breakevenPct":19.508348969136133},{"delta":0.15,"premium":0.5495546332545186,"strike":50.98218533018074,"iv":0.4143136399882504,"gamma":0.034783355414631546,"theta":-0.025432511016680644,"vega":0.037729410933950984,"rho":-0.007689798013479034,"breakevenPct":11.50617529930475},{"delta":0.2,"premium":0.5882411573328491,"strike":53.26482314665698,"iv":0.3132244582868212,"gamma":0.05547685102370373,"theta":-0.022535167147074726,"vega":0.04523700324603401,"rho":-0.010226151640887441,"breakevenPct":7.568727865723586},{"delta":0.25,"premium":0.6615282371668755,"strike":54.48704316222501,"iv":0.26553553860970003,"gamma":0.07440225918193064,"theta":-0.021201282011059197,"vega":0.05126687683918251,"rho":-0.012772454978648335,"breakevenPct":5.552702359961172},{"delta":0.3,"premium":0.7340020991317344,"strike":55.340020991317346,"iv":0.23199335092992449,"gamma":0.09324020320777027,"theta":-0.019784230027831223,"vega":0.055997755942342464,"rho":-0.015316140228817473,"breakevenPct":4.183156883338117},{"delta":0.35,"premium":0.8052447116780486,"strike":56.0209788467122,"iv":0.20465604605184456,"gamma":0.11182524485537494,"theta":-0.018268760116633188,"vega":0.059869300448224305,"rho":-0.01785131851740766,"breakevenPct":3.1132933233301516},{"delta":0.4,"premium":0.9101998095862611,"strike":56.44079923834504,"iv":0.19275379645842922,"gamma":0.12386416215581451,"theta":-0.017510286653239882,"vega":0.061597730787750764,"rho":-0.02026838374725505,"breakevenPct":2.560801142728928},{"delta":0.45,"premium":1.0151549074944735,"strike":56.8606196299779,"iv":0.1808515468650139,"gamma":0.13590307945625407,"theta":-0.016751813189846577,"vega":0.06332616112727722,"rho":-0.022685448977102434,"breakevenPct":2.0083089621277046},{"delta":0.5,"premium":1.1658917418459402,"strike":57.23178348369188,"iv":0.17486030534351146,"gamma":0.14038674531575293,"theta":-0.01589736294240111,"vega":0.06336689798750868,"rho":-0.025111485525305084,"breakevenPct":1.621527036592488},{"delta":0.55,"premium":1.339382373351839,"strike":57.578764746703676,"iv":0.17180687022900765,"gamma":0.14111540596807773,"theta":-0.014995211658570436,"vega":0.06256884108258154,"rho":-0.027541980872450772,"breakevenPct":1.3171041001020531},{"delta":0.6,"premium":1.5128730048577377,"strike":57.925746009715475,"iv":0.16875343511450383,"gamma":0.1418440666204025,"theta":-0.014093060374739765,"vega":0.06177078417765441,"rho":-0.029972476219596457,"breakevenPct":1.0126811636116189},{"delta":0.65,"premium":1.786256218905473,"strike":58.32587064676617,"iv":0.1701855721393035,"gamma":0.13408134328358207,"theta":-0.013020149253731341,"vega":0.05879751243781094,"rho":-0.03241686803249007,"breakevenPct":0.7902887737134638},{"delta":0.7,"premium":2.086836650082919,"strike":58.740464344941955,"iv":0.17283897180762853,"gamma":0.12400671641791045,"theta":-0.011900746268656717,"vega":0.05523200663349917,"rho":-0.03486504336150333,"breakevenPct":0.590230400317533},{"delta":0.75,"premium":2.4473743016759784,"strike":59.208938547486035,"iv":0.17600435754189944,"gamma":0.11182882681564245,"theta":-0.010489608938547484,"vega":0.050701675977653626,"rho":-0.03734851551821848,"breakevenPct":0.4008348029302425},{"delta":0.8,"premium":2.9082681564245814,"strike":59.76759776536313,"iv":0.18002670391061454,"gamma":0.09613050279329607,"theta":-0.00859016759776536,"vega":0.04455642458100558,"rho":-0.039891067391889176,"breakevenPct":0.22928652581409914},{"delta":0.85,"premium":3.795238095238094,"strike":60.73182957393484,"iv":0.20014210526315787,"gamma":0.07284110275689225,"theta":-0.007214536340852131,"vega":0.037316290726817046,"rho":-0.042721938700951576,"breakevenPct":0.09371560151475428}]}},"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"}}