{"symbol":"MPLX","url":"https://intraalpha.com/companies/MPLX","capturedAt":"2026-10-22T13:17:39.134Z","state":"partial","quote":{"symbol":"MPLX","last_price":58.4,"prev_close":58.39,"regular_close":58.44,"change":0.01,"change_pct":0.0171,"regular_change":0.05,"regular_change_pct":0.0856,"extended_change":-0.04,"extended_change_pct":-0.0684,"bid":58.05,"ask":58.65,"bid_size":100,"ask_size":200,"volume":1068049,"vwap":58.373354,"open":58.63,"high":58.74,"low":57.945,"close":58.44,"trade_count":10669,"last_trade_at":"2026-10-22T11:01:25.104762393Z","last_quote_at":"2026-10-22T12:40:05.257489212Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:17:25.828555561-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T19:59:29.490Z","bars":[{"c":57.6802,"h":57.6802,"l":57.6802,"n":3,"o":57.6802,"t":"2026-10-15T11:35:00Z","v":162,"vw":57.6802},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-10-15T11:50:00Z","v":132,"vw":57.26},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-15T11:55:00Z","v":262,"vw":57.25},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-10-15T12:00:00Z","v":121,"vw":57.26},{"c":57.38,"h":57.38,"l":57.38,"n":2,"o":57.38,"t":"2026-10-15T12:40:00Z","v":115,"vw":57.38},{"c":57.7198,"h":57.7198,"l":57.7198,"n":1,"o":57.7198,"t":"2026-10-15T12:45:00Z","v":230,"vw":57.7198},{"c":57.335,"h":57.76,"l":57.011,"n":189,"o":57.75,"t":"2026-10-15T13:30:00Z","v":22786,"vw":57.552968},{"c":57.21,"h":57.54,"l":57.2,"n":114,"o":57.44,"t":"2026-10-15T13:35:00Z","v":6471,"vw":57.450351},{"c":57.175,"h":57.43,"l":57.13,"n":88,"o":57.41,"t":"2026-10-15T13:40:00Z","v":7207,"vw":57.28468},{"c":56.71,"h":57.115,"l":56.71,"n":217,"o":57.1,"t":"2026-10-15T13:45:00Z","v":51149,"vw":56.859854},{"c":56.75,"h":56.75,"l":56.63,"n":209,"o":56.74,"t":"2026-10-15T13:50:00Z","v":9993,"vw":56.686958},{"c":56.82,"h":56.9,"l":56.7032,"n":359,"o":56.78,"t":"2026-10-15T13:55:00Z","v":35959,"vw":56.834665},{"c":56.9276,"h":56.9276,"l":56.76,"n":203,"o":56.8,"t":"2026-10-15T14:00:00Z","v":13002,"vw":56.815008},{"c":56.97,"h":57.1,"l":56.785,"n":218,"o":56.93,"t":"2026-10-15T14:05:00Z","v":19834,"vw":56.909825},{"c":57.02,"h":57.02,"l":56.905,"n":123,"o":56.955,"t":"2026-10-15T14:10:00Z","v":16819,"vw":56.973523},{"c":57.24,"h":57.24,"l":57.09,"n":145,"o":57.09,"t":"2026-10-15T14:15:00Z","v":13637,"vw":57.167138},{"c":57.2,"h":57.33,"l":57.2,"n":217,"o":57.2799,"t":"2026-10-15T14:20:00Z","v":22244,"vw":57.254776},{"c":57.325,"h":57.36,"l":57.23,"n":287,"o":57.23,"t":"2026-10-15T14:25:00Z","v":19818,"vw":57.313182},{"c":57.39,"h":57.39,"l":57.1,"n":320,"o":57.3292,"t":"2026-10-15T14:30:00Z","v":40871,"vw":57.213763},{"c":57.435,"h":57.465,"l":57.285,"n":227,"o":57.405,"t":"2026-10-15T14:35:00Z","v":17826,"vw":57.379846},{"c":57.6,"h":57.6,"l":57.41,"n":200,"o":57.45,"t":"2026-10-15T14:40:00Z","v":13787,"vw":57.480591},{"c":57.53,"h":57.63,"l":57.485,"n":177,"o":57.63,"t":"2026-10-15T14:45:00Z","v":11105,"vw":57.564672},{"c":57.41,"h":57.55,"l":57.36,"n":195,"o":57.55,"t":"2026-10-15T14:50:00Z","v":10094,"vw":57.453586},{"c":57.32,"h":57.415,"l":57.28,"n":142,"o":57.415,"t":"2026-10-15T14:55:00Z","v":8287,"vw":57.34762},{"c":57.18,"h":57.35,"l":57.16,"n":287,"o":57.34,"t":"2026-10-15T15:00:00Z","v":53066,"vw":57.230214},{"c":57.23,"h":57.2697,"l":57.15,"n":238,"o":57.15,"t":"2026-10-15T15:05:00Z","v":17860,"vw":57.197877},{"c":57.38,"h":57.38,"l":57.2,"n":195,"o":57.235,"t":"2026-10-15T15:10:00Z","v":17192,"vw":57.30546},{"c":57.37,"h":57.46,"l":57.37,"n":154,"o":57.39,"t":"2026-10-15T15:15:00Z","v":23438,"vw":57.42142},{"c":57.32,"h":57.4,"l":57.32,"n":106,"o":57.37,"t":"2026-10-15T15:20:00Z","v":5636,"vw":57.350741},{"c":57.29,"h":57.33,"l":57.222,"n":173,"o":57.315,"t":"2026-10-15T15:25:00Z","v":25046,"vw":57.276411},{"c":57.06,"h":57.26,"l":57.06,"n":147,"o":57.26,"t":"2026-10-15T15:30:00Z","v":20864,"vw":57.138671},{"c":57.1,"h":57.13,"l":57.065,"n":168,"o":57.07,"t":"2026-10-15T15:35:00Z","v":11000,"vw":57.100496},{"c":57.05,"h":57.15,"l":57.05,"n":157,"o":57.11,"t":"2026-10-15T15:40:00Z","v":12822,"vw":57.122711},{"c":56.945,"h":57.08,"l":56.905,"n":177,"o":57.08,"t":"2026-10-15T15:45:00Z","v":23854,"vw":56.998841},{"c":56.89,"h":56.95,"l":56.88,"n":115,"o":56.95,"t":"2026-10-15T15:50:00Z","v":6282,"vw":56.91381},{"c":57.07,"h":57.07,"l":56.83,"n":234,"o":56.8801,"t":"2026-10-15T15:55:00Z","v":24133,"vw":56.899084},{"c":56.92,"h":57.0886,"l":56.89,"n":115,"o":57.07,"t":"2026-10-15T16:00:00Z","v":8524,"vw":57.003461},{"c":56.92,"h":56.94,"l":56.855,"n":116,"o":56.91,"t":"2026-10-15T16:05:00Z","v":7502,"vw":56.895632},{"c":57.115,"h":57.15,"l":56.92,"n":287,"o":56.92,"t":"2026-10-15T16:10:00Z","v":29007,"vw":57.08639},{"c":57,"h":57.08,"l":57,"n":56,"o":57.08,"t":"2026-10-15T16:15:00Z","v":3509,"vw":57.030835},{"c":57.015,"h":57.015,"l":56.975,"n":52,"o":56.99,"t":"2026-10-15T16:20:00Z","v":3708,"vw":57.002979},{"c":57.05,"h":57.075,"l":57.01,"n":186,"o":57.075,"t":"2026-10-15T16:25:00Z","v":17773,"vw":57.04285},{"c":56.99,"h":57.1,"l":56.98,"n":354,"o":57.055,"t":"2026-10-15T16:30:00Z","v":24403,"vw":57.041061},{"c":57.05,"h":57.06,"l":56.98,"n":257,"o":56.98,"t":"2026-10-15T16:35:00Z","v":17464,"vw":57.048786},{"c":57.03,"h":57.035,"l":56.995,"n":137,"o":57.03,"t":"2026-10-15T16:40:00Z","v":7187,"vw":57.027164},{"c":56.99,"h":57.07,"l":56.955,"n":151,"o":57.05,"t":"2026-10-15T16:45:00Z","v":89677,"vw":57.019665},{"c":57.05,"h":57.06,"l":56.97,"n":126,"o":57,"t":"2026-10-15T16:50:00Z","v":6772,"vw":57.016029},{"c":56.99,"h":57.08,"l":56.97,"n":99,"o":57.05,"t":"2026-10-15T16:55:00Z","v":6409,"vw":57.041592},{"c":57.07,"h":57.07,"l":56.97,"n":204,"o":56.97,"t":"2026-10-15T17:00:00Z","v":17044,"vw":57.030292},{"c":57.03,"h":57.075,"l":57.03,"n":79,"o":57.0725,"t":"2026-10-15T17:05:00Z","v":6417,"vw":57.046544},{"c":57.075,"h":57.08,"l":57.025,"n":180,"o":57.05,"t":"2026-10-15T17:10:00Z","v":12832,"vw":57.048157},{"c":57.13,"h":57.16,"l":57.075,"n":130,"o":57.075,"t":"2026-10-15T17:15:00Z","v":13189,"vw":57.108225},{"c":57.185,"h":57.185,"l":57.065,"n":239,"o":57.12,"t":"2026-10-15T17:20:00Z","v":27059,"vw":57.127872},{"c":57.12,"h":57.2,"l":57.12,"n":158,"o":57.185,"t":"2026-10-15T17:25:00Z","v":14291,"vw":57.169137},{"c":57.205,"h":57.205,"l":57.1,"n":165,"o":57.12,"t":"2026-10-15T17:30:00Z","v":14743,"vw":57.140176},{"c":57.21,"h":57.22,"l":57.15,"n":111,"o":57.21,"t":"2026-10-15T17:35:00Z","v":8477,"vw":57.187873},{"c":57.15,"h":57.22,"l":57.13,"n":115,"o":57.22,"t":"2026-10-15T17:40:00Z","v":11744,"vw":57.193},{"c":57.09,"h":57.15,"l":57.09,"n":128,"o":57.135,"t":"2026-10-15T17:45:00Z","v":7841,"vw":57.118301},{"c":57.175,"h":57.18,"l":57.075,"n":119,"o":57.075,"t":"2026-10-15T17:50:00Z","v":7003,"vw":57.113438},{"c":57.155,"h":57.18,"l":57.13,"n":123,"o":57.16,"t":"2026-10-15T17:55:00Z","v":7866,"vw":57.153656},{"c":57.17,"h":57.185,"l":57.12,"n":115,"o":57.1557,"t":"2026-10-15T18:00:00Z","v":9055,"vw":57.160398},{"c":57.07,"h":57.19,"l":57.07,"n":129,"o":57.179,"t":"2026-10-15T18:05:00Z","v":8974,"vw":57.152107},{"c":57.05,"h":57.105,"l":57.05,"n":153,"o":57.09,"t":"2026-10-15T18:10:00Z","v":14475,"vw":57.083877},{"c":57.07,"h":57.09,"l":57.01,"n":136,"o":57.05,"t":"2026-10-15T18:15:00Z","v":14935,"vw":57.037188},{"c":56.92,"h":57.065,"l":56.92,"n":228,"o":57.065,"t":"2026-10-15T18:20:00Z","v":21556,"vw":56.998098},{"c":56.89,"h":56.94,"l":56.84,"n":197,"o":56.92,"t":"2026-10-15T18:25:00Z","v":29078,"vw":56.892712},{"c":56.91,"h":56.91,"l":56.86,"n":151,"o":56.9,"t":"2026-10-15T18:30:00Z","v":11551,"vw":56.882214},{"c":57.0099,"h":57.03,"l":56.91,"n":221,"o":56.91,"t":"2026-10-15T18:35:00Z","v":16489,"vw":56.979015},{"c":57.05,"h":57.05,"l":56.97,"n":153,"o":56.99,"t":"2026-10-15T18:40:00Z","v":11354,"vw":57.004249},{"c":57.05,"h":57.06,"l":57.025,"n":149,"o":57.04,"t":"2026-10-15T18:45:00Z","v":13718,"vw":57.042795},{"c":57.02,"h":57.05,"l":57.02,"n":127,"o":57.04,"t":"2026-10-15T18:50:00Z","v":11648,"vw":57.035932},{"c":57.05,"h":57.05,"l":56.99,"n":225,"o":57.02,"t":"2026-10-15T18:55:00Z","v":16791,"vw":57.012656},{"c":57,"h":57.08,"l":57,"n":190,"o":57.06,"t":"2026-10-15T19:00:00Z","v":14987,"vw":57.051524},{"c":56.985,"h":57.01,"l":56.95,"n":205,"o":56.99,"t":"2026-10-15T19:05:00Z","v":18434,"vw":56.980301},{"c":57.02,"h":57.02,"l":56.975,"n":169,"o":56.985,"t":"2026-10-15T19:10:00Z","v":15012,"vw":56.995241},{"c":57.01,"h":57.045,"l":57,"n":176,"o":57.03,"t":"2026-10-15T19:15:00Z","v":15329,"vw":57.01964},{"c":57.02,"h":57.03,"l":56.985,"n":210,"o":57.01,"t":"2026-10-15T19:20:00Z","v":19413,"vw":57.008791},{"c":57.01,"h":57.03,"l":56.995,"n":276,"o":57.01,"t":"2026-10-15T19:25:00Z","v":27775,"vw":57.005806},{"c":57,"h":57.05,"l":57,"n":363,"o":57.005,"t":"2026-10-15T19:30:00Z","v":28890,"vw":57.022855},{"c":56.98,"h":57.01,"l":56.94,"n":389,"o":57.01,"t":"2026-10-15T19:35:00Z","v":38556,"vw":56.969253},{"c":56.94,"h":56.985,"l":56.9,"n":435,"o":56.97,"t":"2026-10-15T19:40:00Z","v":33677,"vw":56.95599},{"c":57.01,"h":57.01,"l":56.91,"n":450,"o":56.935,"t":"2026-10-15T19:45:00Z","v":41097,"vw":56.950539},{"c":57.02,"h":57.04,"l":56.935,"n":796,"o":57.01,"t":"2026-10-15T19:50:00Z","v":77301,"vw":56.989018},{"c":57.1,"h":57.16,"l":56.975,"n":1732,"o":57.015,"t":"2026-10-15T19:55:00Z","v":157722,"vw":57.072187},{"c":57.12,"h":57.12,"l":57.12,"n":10,"o":57.12,"t":"2026-10-15T20:00:00Z","v":114363,"vw":57.12},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-15T20:35:00Z","v":450,"vw":57.1},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-10-15T21:10:00Z","v":100,"vw":57.12},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-10-15T21:30:00Z","v":100,"vw":57.12},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-10-15T21:35:00Z","v":100,"vw":57.24},{"c":57.25,"h":57.25,"l":57.25,"n":2,"o":57.25,"t":"2026-10-15T21:45:00Z","v":205,"vw":57.25},{"c":57.5633,"h":57.5633,"l":57.5633,"n":1,"o":57.5633,"t":"2026-10-15T22:50:00Z","v":121,"vw":57.5633},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-15T23:40:00Z","v":150,"vw":57.28},{"c":56.8582,"h":56.8582,"l":56.8582,"n":1,"o":56.8582,"t":"2026-10-16T12:00:00Z","v":200,"vw":56.8582},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-10-16T12:10:00Z","v":100,"vw":57.24},{"c":57.34,"h":57.34,"l":57.34,"n":1,"o":57.34,"t":"2026-10-16T13:25:00Z","v":100,"vw":57.34},{"c":57.505,"h":57.655,"l":57.34,"n":169,"o":57.34,"t":"2026-10-16T13:30:00Z","v":29909,"vw":57.417204},{"c":57.67,"h":57.73,"l":57.505,"n":119,"o":57.505,"t":"2026-10-16T13:35:00Z","v":17248,"vw":57.645235},{"c":57.44,"h":57.695,"l":57.44,"n":97,"o":57.64,"t":"2026-10-16T13:40:00Z","v":20639,"vw":57.550671},{"c":57.56,"h":57.6226,"l":57.44,"n":153,"o":57.44,"t":"2026-10-16T13:45:00Z","v":13748,"vw":57.559986},{"c":57.63,"h":57.71,"l":57.57,"n":208,"o":57.57,"t":"2026-10-16T13:50:00Z","v":29368,"vw":57.637753},{"c":57.58,"h":57.66,"l":57.56,"n":90,"o":57.58,"t":"2026-10-16T13:55:00Z","v":5959,"vw":57.604821},{"c":57.765,"h":57.8,"l":57.63,"n":132,"o":57.64,"t":"2026-10-16T14:00:00Z","v":16208,"vw":57.759085},{"c":57.8,"h":57.82,"l":57.7351,"n":161,"o":57.7642,"t":"2026-10-16T14:05:00Z","v":14082,"vw":57.78917},{"c":57.73,"h":57.81,"l":57.7,"n":237,"o":57.81,"t":"2026-10-16T14:10:00Z","v":22560,"vw":57.756951},{"c":57.635,"h":57.77,"l":57.62,"n":137,"o":57.72,"t":"2026-10-16T14:15:00Z","v":10206,"vw":57.712724},{"c":57.71,"h":57.73,"l":57.61,"n":173,"o":57.61,"t":"2026-10-16T14:20:00Z","v":25884,"vw":57.703923},{"c":57.7,"h":57.74,"l":57.67,"n":180,"o":57.715,"t":"2026-10-16T14:25:00Z","v":16603,"vw":57.715188},{"c":57.82,"h":57.85,"l":57.71,"n":140,"o":57.71,"t":"2026-10-16T14:30:00Z","v":20747,"vw":57.758145},{"c":57.81,"h":57.815,"l":57.7856,"n":92,"o":57.81,"t":"2026-10-16T14:35:00Z","v":6256,"vw":57.803715},{"c":57.745,"h":57.82,"l":57.745,"n":91,"o":57.8,"t":"2026-10-16T14:40:00Z","v":6408,"vw":57.792261},{"c":57.77,"h":57.82,"l":57.75,"n":187,"o":57.75,"t":"2026-10-16T14:45:00Z","v":10261,"vw":57.780141},{"c":57.76,"h":57.8,"l":57.73,"n":155,"o":57.77,"t":"2026-10-16T14:50:00Z","v":10813,"vw":57.762676},{"c":57.775,"h":57.8,"l":57.73,"n":154,"o":57.76,"t":"2026-10-16T14:55:00Z","v":9107,"vw":57.77045},{"c":57.805,"h":57.8158,"l":57.7563,"n":166,"o":57.775,"t":"2026-10-16T15:00:00Z","v":13243,"vw":57.792509},{"c":57.85,"h":57.8599,"l":57.805,"n":295,"o":57.805,"t":"2026-10-16T15:05:00Z","v":31841,"vw":57.836349},{"c":57.905,"h":57.91,"l":57.855,"n":177,"o":57.855,"t":"2026-10-16T15:10:00Z","v":25283,"vw":57.891106},{"c":57.8796,"h":57.988,"l":57.85,"n":392,"o":57.905,"t":"2026-10-16T15:15:00Z","v":49582,"vw":57.908142},{"c":57.75,"h":57.87,"l":57.75,"n":120,"o":57.87,"t":"2026-10-16T15:20:00Z","v":8515,"vw":57.817162},{"c":57.71,"h":57.7605,"l":57.7,"n":106,"o":57.7605,"t":"2026-10-16T15:25:00Z","v":6138,"vw":57.741187},{"c":57.7,"h":57.755,"l":57.7,"n":98,"o":57.71,"t":"2026-10-16T15:30:00Z","v":6498,"vw":57.727938},{"c":57.7,"h":57.7,"l":57.68,"n":54,"o":57.68,"t":"2026-10-16T15:35:00Z","v":2798,"vw":57.695625},{"c":57.73,"h":57.7449,"l":57.68,"n":140,"o":57.7,"t":"2026-10-16T15:40:00Z","v":11477,"vw":57.723391},{"c":57.74,"h":57.75,"l":57.72,"n":67,"o":57.75,"t":"2026-10-16T15:45:00Z","v":5061,"vw":57.730234},{"c":57.71,"h":57.765,"l":57.71,"n":190,"o":57.73,"t":"2026-10-16T15:50:00Z","v":15849,"vw":57.743603},{"c":57.685,"h":57.71,"l":57.66,"n":83,"o":57.71,"t":"2026-10-16T15:55:00Z","v":4651,"vw":57.685757},{"c":57.64,"h":57.69,"l":57.64,"n":93,"o":57.69,"t":"2026-10-16T16:00:00Z","v":6133,"vw":57.66902},{"c":57.72,"h":57.73,"l":57.6424,"n":200,"o":57.655,"t":"2026-10-16T16:05:00Z","v":16355,"vw":57.694556},{"c":57.65,"h":57.745,"l":57.65,"n":121,"o":57.72,"t":"2026-10-16T16:10:00Z","v":8211,"vw":57.71141},{"c":57.705,"h":57.705,"l":57.64,"n":99,"o":57.64,"t":"2026-10-16T16:15:00Z","v":5521,"vw":57.679359},{"c":57.7,"h":57.72,"l":57.7,"n":56,"o":57.7144,"t":"2026-10-16T16:20:00Z","v":4489,"vw":57.715145},{"c":57.72,"h":57.725,"l":57.68,"n":99,"o":57.68,"t":"2026-10-16T16:25:00Z","v":8446,"vw":57.708937},{"c":57.7,"h":57.72,"l":57.7,"n":106,"o":57.72,"t":"2026-10-16T16:30:00Z","v":9825,"vw":57.703866},{"c":57.68,"h":57.725,"l":57.68,"n":150,"o":57.7,"t":"2026-10-16T16:35:00Z","v":10201,"vw":57.705626},{"c":57.68,"h":57.715,"l":57.68,"n":37,"o":57.69,"t":"2026-10-16T16:40:00Z","v":2555,"vw":57.692055},{"c":57.67,"h":57.6999,"l":57.67,"n":89,"o":57.67,"t":"2026-10-16T16:45:00Z","v":6486,"vw":57.678796},{"c":57.67,"h":57.68,"l":57.62,"n":141,"o":57.66,"t":"2026-10-16T16:50:00Z","v":8052,"vw":57.658348},{"c":57.685,"h":57.6959,"l":57.68,"n":68,"o":57.69,"t":"2026-10-16T16:55:00Z","v":5072,"vw":57.691445},{"c":57.68,"h":57.68,"l":57.63,"n":126,"o":57.67,"t":"2026-10-16T17:00:00Z","v":8354,"vw":57.652492},{"c":57.6305,"h":57.69,"l":57.6305,"n":69,"o":57.675,"t":"2026-10-16T17:05:00Z","v":4154,"vw":57.664103},{"c":57.67,"h":57.6799,"l":57.62,"n":108,"o":57.63,"t":"2026-10-16T17:10:00Z","v":8137,"vw":57.64991},{"c":57.68,"h":57.71,"l":57.65,"n":117,"o":57.66,"t":"2026-10-16T17:15:00Z","v":6243,"vw":57.682346},{"c":57.785,"h":57.785,"l":57.68,"n":128,"o":57.695,"t":"2026-10-16T17:20:00Z","v":8581,"vw":57.710866},{"c":57.81,"h":57.8425,"l":57.785,"n":151,"o":57.785,"t":"2026-10-16T17:25:00Z","v":8629,"vw":57.812542},{"c":57.7971,"h":57.8399,"l":57.7971,"n":74,"o":57.81,"t":"2026-10-16T17:30:00Z","v":8506,"vw":57.826166},{"c":57.9,"h":57.94,"l":57.82,"n":191,"o":57.82,"t":"2026-10-16T17:35:00Z","v":17638,"vw":57.875792},{"c":57.91,"h":57.91,"l":57.88,"n":65,"o":57.8924,"t":"2026-10-16T17:40:00Z","v":2146,"vw":57.893872},{"c":57.88,"h":57.96,"l":57.88,"n":138,"o":57.945,"t":"2026-10-16T17:45:00Z","v":6504,"vw":57.932214},{"c":57.91,"h":57.91,"l":57.87,"n":72,"o":57.9,"t":"2026-10-16T17:50:00Z","v":3919,"vw":57.89069},{"c":57.83,"h":57.91,"l":57.825,"n":110,"o":57.91,"t":"2026-10-16T17:55:00Z","v":6986,"vw":57.869402},{"c":57.9,"h":57.9,"l":57.83,"n":154,"o":57.83,"t":"2026-10-16T18:00:00Z","v":9325,"vw":57.85757},{"c":57.86,"h":57.92,"l":57.86,"n":71,"o":57.92,"t":"2026-10-16T18:05:00Z","v":3935,"vw":57.873899},{"c":57.72,"h":57.865,"l":57.71,"n":145,"o":57.8401,"t":"2026-10-16T18:10:00Z","v":11362,"vw":57.778808},{"c":57.73,"h":57.75,"l":57.695,"n":161,"o":57.75,"t":"2026-10-16T18:15:00Z","v":11165,"vw":57.727311},{"c":57.65,"h":57.725,"l":57.65,"n":129,"o":57.71,"t":"2026-10-16T18:20:00Z","v":12621,"vw":57.693744},{"c":57.755,"h":57.755,"l":57.69,"n":123,"o":57.69,"t":"2026-10-16T18:25:00Z","v":7514,"vw":57.729022},{"c":57.81,"h":57.81,"l":57.73,"n":138,"o":57.73,"t":"2026-10-16T18:30:00Z","v":13358,"vw":57.768857},{"c":57.8,"h":57.84,"l":57.78,"n":81,"o":57.835,"t":"2026-10-16T18:35:00Z","v":5713,"vw":57.821516},{"c":57.73,"h":57.8,"l":57.73,"n":141,"o":57.8,"t":"2026-10-16T18:40:00Z","v":9380,"vw":57.75898},{"c":57.56,"h":57.77,"l":57.54,"n":211,"o":57.76,"t":"2026-10-16T18:45:00Z","v":14215,"vw":57.67627},{"c":57.555,"h":57.56,"l":57.5,"n":195,"o":57.5401,"t":"2026-10-16T18:50:00Z","v":13982,"vw":57.542253},{"c":57.745,"h":57.745,"l":57.54,"n":312,"o":57.555,"t":"2026-10-16T18:55:00Z","v":21711,"vw":57.661079},{"c":57.76,"h":57.83,"l":57.69,"n":1082,"o":57.745,"t":"2026-10-16T19:00:00Z","v":74705,"vw":57.773684},{"c":57.75,"h":57.77,"l":57.67,"n":463,"o":57.77,"t":"2026-10-16T19:05:00Z","v":31017,"vw":57.730672},{"c":57.66,"h":57.75,"l":57.625,"n":408,"o":57.74,"t":"2026-10-16T19:10:00Z","v":39480,"vw":57.701338},{"c":57.69,"h":57.715,"l":57.68,"n":291,"o":57.68,"t":"2026-10-16T19:15:00Z","v":29897,"vw":57.69359},{"c":57.7,"h":57.7399,"l":57.685,"n":243,"o":57.685,"t":"2026-10-16T19:20:00Z","v":24440,"vw":57.700369},{"c":57.9,"h":57.9,"l":57.7,"n":383,"o":57.7,"t":"2026-10-16T19:25:00Z","v":37510,"vw":57.799908},{"c":57.95,"h":57.9699,"l":57.865,"n":356,"o":57.915,"t":"2026-10-16T19:30:00Z","v":30064,"vw":57.908847},{"c":57.905,"h":57.95,"l":57.8519,"n":452,"o":57.95,"t":"2026-10-16T19:35:00Z","v":36239,"vw":57.896722},{"c":57.91,"h":57.94,"l":57.885,"n":387,"o":57.92,"t":"2026-10-16T19:40:00Z","v":35947,"vw":57.908137},{"c":58.06,"h":58.06,"l":57.91,"n":537,"o":57.91,"t":"2026-10-16T19:45:00Z","v":66265,"vw":57.984518},{"c":58.035,"h":58.1,"l":58.025,"n":676,"o":58.06,"t":"2026-10-16T19:50:00Z","v":65611,"vw":58.061476},{"c":58.16,"h":58.25,"l":58.015,"n":2626,"o":58.03,"t":"2026-10-16T19:55:00Z","v":220106,"vw":58.157181},{"c":58.16,"h":58.16,"l":58.15,"n":9,"o":58.15,"t":"2026-10-16T20:00:00Z","v":164114,"vw":58.159567},{"c":57.6323,"h":57.6323,"l":57.6323,"n":1,"o":57.6323,"t":"2026-10-16T20:20:00Z","v":200,"vw":57.6323},{"c":57.9,"h":57.9,"l":57.9,"n":5,"o":57.9,"t":"2026-10-16T23:30:00Z","v":106,"vw":57.9},{"c":57.9,"h":57.9,"l":57.9,"n":4,"o":57.9,"t":"2026-10-19T11:55:00Z","v":484,"vw":57.9},{"c":57.82,"h":57.82,"l":57.82,"n":1,"o":57.82,"t":"2026-10-19T13:25:00Z","v":100,"vw":57.82},{"c":57.925,"h":58.28,"l":57.845,"n":280,"o":57.96,"t":"2026-10-19T13:30:00Z","v":23084,"vw":58.044099},{"c":57.965,"h":57.97,"l":57.83,"n":96,"o":57.9,"t":"2026-10-19T13:35:00Z","v":4578,"vw":57.894028},{"c":58.035,"h":58.035,"l":57.91,"n":68,"o":57.965,"t":"2026-10-19T13:40:00Z","v":6114,"vw":57.995415},{"c":58,"h":58.04,"l":57.95,"n":62,"o":58.025,"t":"2026-10-19T13:45:00Z","v":8091,"vw":58.00056},{"c":57.955,"h":58.025,"l":57.92,"n":54,"o":58.025,"t":"2026-10-19T13:50:00Z","v":6916,"vw":57.952407},{"c":57.98,"h":58.03,"l":57.94,"n":62,"o":57.96,"t":"2026-10-19T13:55:00Z","v":13483,"vw":57.970045},{"c":58.0001,"h":58.045,"l":57.975,"n":91,"o":57.975,"t":"2026-10-19T14:00:00Z","v":12651,"vw":58.017357},{"c":58.06,"h":58.12,"l":58.0501,"n":156,"o":58.08,"t":"2026-10-19T14:05:00Z","v":17446,"vw":58.100893},{"c":57.89,"h":58.0636,"l":57.89,"n":71,"o":58.0636,"t":"2026-10-19T14:10:00Z","v":3491,"vw":57.948055},{"c":57.74,"h":57.9014,"l":57.74,"n":76,"o":57.9014,"t":"2026-10-19T14:15:00Z","v":9415,"vw":57.807656},{"c":57.68,"h":57.72,"l":57.66,"n":161,"o":57.7,"t":"2026-10-19T14:20:00Z","v":15491,"vw":57.705141},{"c":57.64,"h":57.69,"l":57.64,"n":73,"o":57.655,"t":"2026-10-19T14:25:00Z","v":7006,"vw":57.663551},{"c":57.665,"h":57.67,"l":57.6,"n":88,"o":57.64,"t":"2026-10-19T14:30:00Z","v":8987,"vw":57.642602},{"c":57.615,"h":57.67,"l":57.59,"n":79,"o":57.67,"t":"2026-10-19T14:35:00Z","v":14028,"vw":57.63065},{"c":57.63,"h":57.63,"l":57.545,"n":133,"o":57.605,"t":"2026-10-19T14:40:00Z","v":9584,"vw":57.606617},{"c":57.56,"h":57.6,"l":57.54,"n":155,"o":57.5888,"t":"2026-10-19T14:45:00Z","v":11155,"vw":57.582668},{"c":57.5401,"h":57.5401,"l":57.5399,"n":32,"o":57.5399,"t":"2026-10-19T14:50:00Z","v":1083,"vw":57.540021},{"c":57.58,"h":57.6,"l":57.52,"n":86,"o":57.52,"t":"2026-10-19T14:55:00Z","v":3616,"vw":57.556102},{"c":57.61,"h":57.61,"l":57.55,"n":80,"o":57.6,"t":"2026-10-19T15:00:00Z","v":2351,"vw":57.573082},{"c":57.58,"h":57.61,"l":57.57,"n":104,"o":57.6,"t":"2026-10-19T15:05:00Z","v":2826,"vw":57.582899},{"c":57.605,"h":57.6695,"l":57.58,"n":77,"o":57.585,"t":"2026-10-19T15:10:00Z","v":10384,"vw":57.606624},{"c":57.61,"h":57.62,"l":57.565,"n":52,"o":57.57,"t":"2026-10-19T15:15:00Z","v":2282,"vw":57.593044},{"c":57.81,"h":57.85,"l":57.59,"n":330,"o":57.63,"t":"2026-10-19T15:20:00Z","v":23448,"vw":57.745527},{"c":57.875,"h":57.89,"l":57.8,"n":67,"o":57.815,"t":"2026-10-19T15:25:00Z","v":8519,"vw":57.85576},{"c":57.905,"h":57.92,"l":57.835,"n":89,"o":57.875,"t":"2026-10-19T15:30:00Z","v":8440,"vw":57.890828},{"c":57.9151,"h":57.92,"l":57.87,"n":97,"o":57.905,"t":"2026-10-19T15:35:00Z","v":7291,"vw":57.89584},{"c":57.94,"h":57.94,"l":57.87,"n":36,"o":57.915,"t":"2026-10-19T15:40:00Z","v":5452,"vw":57.923796},{"c":57.875,"h":57.93,"l":57.87,"n":85,"o":57.91,"t":"2026-10-19T15:45:00Z","v":11794,"vw":57.912757},{"c":57.93,"h":57.98,"l":57.875,"n":95,"o":57.9,"t":"2026-10-19T15:50:00Z","v":7093,"vw":57.926921},{"c":57.915,"h":57.95,"l":57.86,"n":59,"o":57.9452,"t":"2026-10-19T15:55:00Z","v":3660,"vw":57.909577},{"c":57.92,"h":57.96,"l":57.91,"n":120,"o":57.92,"t":"2026-10-19T16:00:00Z","v":7019,"vw":57.936046},{"c":57.89,"h":57.925,"l":57.88,"n":39,"o":57.905,"t":"2026-10-19T16:05:00Z","v":3414,"vw":57.902019},{"c":57.865,"h":57.945,"l":57.85,"n":84,"o":57.92,"t":"2026-10-19T16:10:00Z","v":11023,"vw":57.895334},{"c":57.92,"h":57.925,"l":57.865,"n":68,"o":57.865,"t":"2026-10-19T16:15:00Z","v":5363,"vw":57.909302},{"c":57.9099,"h":57.91,"l":57.885,"n":58,"o":57.91,"t":"2026-10-19T16:20:00Z","v":3172,"vw":57.904506},{"c":57.92,"h":57.925,"l":57.8848,"n":38,"o":57.8848,"t":"2026-10-19T16:25:00Z","v":6716,"vw":57.901876},{"c":57.915,"h":57.935,"l":57.885,"n":68,"o":57.92,"t":"2026-10-19T16:30:00Z","v":7571,"vw":57.928968},{"c":57.84,"h":57.91,"l":57.84,"n":98,"o":57.91,"t":"2026-10-19T16:35:00Z","v":11255,"vw":57.883293},{"c":57.89,"h":57.89,"l":57.84,"n":31,"o":57.84,"t":"2026-10-19T16:40:00Z","v":2553,"vw":57.854842},{"c":57.98,"h":57.98,"l":57.8501,"n":67,"o":57.9,"t":"2026-10-19T16:45:00Z","v":6026,"vw":57.939748},{"c":57.99,"h":58.0199,"l":57.95,"n":53,"o":57.98,"t":"2026-10-19T16:50:00Z","v":5343,"vw":57.99291},{"c":57.975,"h":58.015,"l":57.95,"n":145,"o":57.97,"t":"2026-10-19T16:55:00Z","v":11060,"vw":57.99053},{"c":57.93,"h":57.975,"l":57.9076,"n":81,"o":57.975,"t":"2026-10-19T17:00:00Z","v":5175,"vw":57.937882},{"c":57.98,"h":57.99,"l":57.92,"n":44,"o":57.92,"t":"2026-10-19T17:05:00Z","v":3163,"vw":57.9677},{"c":57.995,"h":58.01,"l":57.97,"n":186,"o":57.98,"t":"2026-10-19T17:10:00Z","v":7385,"vw":57.997869},{"c":57.9899,"h":57.99,"l":57.98,"n":56,"o":57.98,"t":"2026-10-19T17:15:00Z","v":2734,"vw":57.984318},{"c":57.9779,"h":57.99,"l":57.96,"n":86,"o":57.9895,"t":"2026-10-19T17:20:00Z","v":4785,"vw":57.979918},{"c":58.005,"h":58.01,"l":57.97,"n":165,"o":57.975,"t":"2026-10-19T17:25:00Z","v":9949,"vw":57.98319},{"c":58.025,"h":58.03,"l":57.94,"n":122,"o":57.99,"t":"2026-10-19T17:30:00Z","v":7826,"vw":58.003506},{"c":58.0401,"h":58.06,"l":58,"n":71,"o":58.025,"t":"2026-10-19T17:35:00Z","v":4778,"vw":58.049537},{"c":58.06,"h":58.06,"l":58.01,"n":111,"o":58.01,"t":"2026-10-19T17:40:00Z","v":8497,"vw":58.023206},{"c":58.02,"h":58.07,"l":58.02,"n":129,"o":58.07,"t":"2026-10-19T17:45:00Z","v":7085,"vw":58.04624},{"c":58.06,"h":58.07,"l":58.02,"n":143,"o":58.02,"t":"2026-10-19T17:50:00Z","v":6221,"vw":58.057635},{"c":58.06,"h":58.06,"l":58.03,"n":84,"o":58.04,"t":"2026-10-19T17:55:00Z","v":6515,"vw":58.053635},{"c":58.025,"h":58.06,"l":58.0058,"n":106,"o":58.052,"t":"2026-10-19T18:00:00Z","v":14397,"vw":58.036856},{"c":58.04,"h":58.075,"l":58.01,"n":241,"o":58.035,"t":"2026-10-19T18:05:00Z","v":35140,"vw":58.050539},{"c":58.05,"h":58.07,"l":58.04,"n":82,"o":58.06,"t":"2026-10-19T18:10:00Z","v":6736,"vw":58.061443},{"c":58.04,"h":58.08,"l":58.04,"n":95,"o":58.05,"t":"2026-10-19T18:15:00Z","v":13695,"vw":58.059612},{"c":58.045,"h":58.045,"l":58.01,"n":35,"o":58.04,"t":"2026-10-19T18:20:00Z","v":3498,"vw":58.036975},{"c":58.04,"h":58.065,"l":58.04,"n":128,"o":58.0407,"t":"2026-10-19T18:25:00Z","v":10295,"vw":58.053714},{"c":58.11,"h":58.11,"l":58.04,"n":126,"o":58.04,"t":"2026-10-19T18:30:00Z","v":9039,"vw":58.075449},{"c":58.11,"h":58.125,"l":58.09,"n":164,"o":58.095,"t":"2026-10-19T18:35:00Z","v":9075,"vw":58.114161},{"c":58.09,"h":58.135,"l":58.09,"n":144,"o":58.12,"t":"2026-10-19T18:40:00Z","v":9649,"vw":58.115692},{"c":58.12,"h":58.15,"l":58.06,"n":86,"o":58.06,"t":"2026-10-19T18:45:00Z","v":6224,"vw":58.113837},{"c":58.13,"h":58.14,"l":58.13,"n":143,"o":58.135,"t":"2026-10-19T18:50:00Z","v":7153,"vw":58.135829},{"c":58.13,"h":58.15,"l":58.12,"n":113,"o":58.1395,"t":"2026-10-19T18:55:00Z","v":10705,"vw":58.1371},{"c":58.14,"h":58.145,"l":58.11,"n":50,"o":58.11,"t":"2026-10-19T19:00:00Z","v":2961,"vw":58.131487},{"c":58.135,"h":58.155,"l":58.12,"n":249,"o":58.14,"t":"2026-10-19T19:05:00Z","v":18885,"vw":58.139349},{"c":58.125,"h":58.165,"l":58.125,"n":151,"o":58.14,"t":"2026-10-19T19:10:00Z","v":8432,"vw":58.152256},{"c":58.14,"h":58.15,"l":58.1143,"n":118,"o":58.125,"t":"2026-10-19T19:15:00Z","v":8530,"vw":58.135467},{"c":58.12,"h":58.155,"l":58.12,"n":121,"o":58.15,"t":"2026-10-19T19:20:00Z","v":6919,"vw":58.143361},{"c":58.09,"h":58.14,"l":58.07,"n":166,"o":58.125,"t":"2026-10-19T19:25:00Z","v":15190,"vw":58.113898},{"c":58.18,"h":58.18,"l":58.09,"n":238,"o":58.11,"t":"2026-10-19T19:30:00Z","v":15682,"vw":58.109578},{"c":58.18,"h":58.2199,"l":58.1301,"n":359,"o":58.1301,"t":"2026-10-19T19:35:00Z","v":28547,"vw":58.185476},{"c":58.175,"h":58.185,"l":58.15,"n":349,"o":58.1724,"t":"2026-10-19T19:40:00Z","v":19997,"vw":58.17331},{"c":58.17,"h":58.27,"l":58.16,"n":501,"o":58.16,"t":"2026-10-19T19:45:00Z","v":34173,"vw":58.235899},{"c":58.14,"h":58.18,"l":58.12,"n":385,"o":58.1758,"t":"2026-10-19T19:50:00Z","v":33753,"vw":58.164605},{"c":58.145,"h":58.26,"l":58.14,"n":1208,"o":58.15,"t":"2026-10-19T19:55:00Z","v":112618,"vw":58.185271},{"c":58.18,"h":58.18,"l":58.18,"n":12,"o":58.18,"t":"2026-10-19T20:00:00Z","v":66209,"vw":58.18},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-19T22:25:00Z","v":184,"vw":58.1},{"c":58.1,"h":58.1,"l":58.1,"n":2,"o":58.1,"t":"2026-10-19T23:55:00Z","v":160,"vw":58.1},{"c":58.42,"h":58.42,"l":58.42,"n":1,"o":58.42,"t":"2026-10-20T12:25:00Z","v":343,"vw":58.42},{"c":58.155,"h":58.35,"l":58.01,"n":136,"o":58.35,"t":"2026-10-20T13:30:00Z","v":16201,"vw":58.198929},{"c":58.2,"h":58.245,"l":58.05,"n":87,"o":58.15,"t":"2026-10-20T13:35:00Z","v":6521,"vw":58.178765},{"c":58.23,"h":58.2987,"l":58.22,"n":79,"o":58.2982,"t":"2026-10-20T13:40:00Z","v":3980,"vw":58.245772},{"c":57.94,"h":58.22,"l":57.86,"n":115,"o":58.22,"t":"2026-10-20T13:45:00Z","v":11742,"vw":57.999329},{"c":58.03,"h":58.03,"l":57.925,"n":51,"o":57.94,"t":"2026-10-20T13:50:00Z","v":7448,"vw":57.956489},{"c":58.015,"h":58.08,"l":58,"n":68,"o":58.08,"t":"2026-10-20T13:55:00Z","v":5287,"vw":58.012398},{"c":58.1,"h":58.14,"l":58.04,"n":73,"o":58.04,"t":"2026-10-20T14:00:00Z","v":5148,"vw":58.090314},{"c":58.08,"h":58.15,"l":58.01,"n":53,"o":58.105,"t":"2026-10-20T14:05:00Z","v":3043,"vw":58.116826},{"c":58.2,"h":58.22,"l":58.0328,"n":94,"o":58.06,"t":"2026-10-20T14:10:00Z","v":8745,"vw":58.17464},{"c":58.215,"h":58.265,"l":58.15,"n":52,"o":58.19,"t":"2026-10-20T14:15:00Z","v":3111,"vw":58.229773},{"c":58.1332,"h":58.205,"l":58.1332,"n":43,"o":58.18,"t":"2026-10-20T14:20:00Z","v":2226,"vw":58.173707},{"c":58.025,"h":58.09,"l":57.995,"n":61,"o":58.09,"t":"2026-10-20T14:25:00Z","v":4857,"vw":58.041364},{"c":58.07,"h":58.0734,"l":57.96,"n":145,"o":58.01,"t":"2026-10-20T14:30:00Z","v":19589,"vw":57.998242},{"c":57.76,"h":58.06,"l":57.76,"n":231,"o":58.06,"t":"2026-10-20T14:35:00Z","v":32151,"vw":57.837413},{"c":57.79,"h":57.7999,"l":57.73,"n":187,"o":57.76,"t":"2026-10-20T14:40:00Z","v":19708,"vw":57.754217},{"c":57.87,"h":57.98,"l":57.72,"n":310,"o":57.78,"t":"2026-10-20T14:45:00Z","v":18661,"vw":57.828603},{"c":57.8499,"h":57.87,"l":57.78,"n":67,"o":57.87,"t":"2026-10-20T14:50:00Z","v":5867,"vw":57.820988},{"c":57.8899,"h":57.8899,"l":57.75,"n":132,"o":57.785,"t":"2026-10-20T14:55:00Z","v":12613,"vw":57.775822},{"c":57.755,"h":57.82,"l":57.72,"n":214,"o":57.82,"t":"2026-10-20T15:00:00Z","v":21358,"vw":57.76668},{"c":57.805,"h":57.815,"l":57.67,"n":181,"o":57.7749,"t":"2026-10-20T15:05:00Z","v":14067,"vw":57.742357},{"c":57.895,"h":57.9393,"l":57.825,"n":115,"o":57.825,"t":"2026-10-20T15:10:00Z","v":17346,"vw":57.905131},{"c":57.93,"h":57.95,"l":57.81,"n":92,"o":57.83,"t":"2026-10-20T15:15:00Z","v":9083,"vw":57.926994},{"c":57.95,"h":58,"l":57.935,"n":114,"o":57.96,"t":"2026-10-20T15:20:00Z","v":9236,"vw":57.971258},{"c":57.95,"h":57.984,"l":57.925,"n":91,"o":57.93,"t":"2026-10-20T15:25:00Z","v":8808,"vw":57.953861},{"c":57.955,"h":58.015,"l":57.94,"n":89,"o":57.94,"t":"2026-10-20T15:30:00Z","v":5950,"vw":57.993222},{"c":58.02,"h":58.05,"l":57.91,"n":116,"o":57.95,"t":"2026-10-20T15:35:00Z","v":10081,"vw":58.01262},{"c":58.02,"h":58.05,"l":58.015,"n":31,"o":58.015,"t":"2026-10-20T15:40:00Z","v":1919,"vw":58.027574},{"c":58.13,"h":58.145,"l":58.03,"n":378,"o":58.04,"t":"2026-10-20T15:45:00Z","v":26614,"vw":58.087286},{"c":58.09,"h":58.15,"l":58.09,"n":30,"o":58.15,"t":"2026-10-20T15:50:00Z","v":1246,"vw":58.134074},{"c":58.145,"h":58.18,"l":58.11,"n":106,"o":58.11,"t":"2026-10-20T15:55:00Z","v":12869,"vw":58.149439},{"c":58.09,"h":58.145,"l":58.09,"n":40,"o":58.145,"t":"2026-10-20T16:00:00Z","v":1832,"vw":58.120919},{"c":58.08,"h":58.105,"l":58.05,"n":78,"o":58.1,"t":"2026-10-20T16:05:00Z","v":7213,"vw":58.086501},{"c":58.1,"h":58.115,"l":58.06,"n":87,"o":58.06,"t":"2026-10-20T16:10:00Z","v":3780,"vw":58.096017},{"c":58.03,"h":58.0899,"l":58.03,"n":44,"o":58.08,"t":"2026-10-20T16:15:00Z","v":1835,"vw":58.065547},{"c":58.0903,"h":58.0903,"l":58.03,"n":78,"o":58.03,"t":"2026-10-20T16:20:00Z","v":3431,"vw":58.064557},{"c":58.125,"h":58.135,"l":58.12,"n":6,"o":58.131,"t":"2026-10-20T16:25:00Z","v":615,"vw":58.128667},{"c":58.05,"h":58.1499,"l":58.05,"n":178,"o":58.125,"t":"2026-10-20T16:30:00Z","v":9538,"vw":58.093829},{"c":58.08,"h":58.08,"l":58.04,"n":89,"o":58.075,"t":"2026-10-20T16:35:00Z","v":4634,"vw":58.063},{"c":58.06,"h":58.08,"l":58.06,"n":17,"o":58.08,"t":"2026-10-20T16:40:00Z","v":644,"vw":58.065},{"c":58.075,"h":58.08,"l":58.05,"n":31,"o":58.08,"t":"2026-10-20T16:45:00Z","v":1621,"vw":58.072537},{"c":58.07,"h":58.08,"l":58.07,"n":30,"o":58.08,"t":"2026-10-20T16:50:00Z","v":2261,"vw":58.076723},{"c":58.08,"h":58.1,"l":58.075,"n":53,"o":58.075,"t":"2026-10-20T16:55:00Z","v":5780,"vw":58.080959},{"c":58.05,"h":58.06,"l":58,"n":130,"o":58.06,"t":"2026-10-20T17:00:00Z","v":6772,"vw":58.032386},{"c":58.04,"h":58.04,"l":58.04,"n":17,"o":58.04,"t":"2026-10-20T17:05:00Z","v":674,"vw":58.04},{"c":58.055,"h":58.06,"l":58.055,"n":45,"o":58.06,"t":"2026-10-20T17:10:00Z","v":1245,"vw":58.059375},{"c":58.04,"h":58.045,"l":58.04,"n":16,"o":58.045,"t":"2026-10-20T17:15:00Z","v":725,"vw":58.041},{"c":58.1,"h":58.1,"l":57.95,"n":615,"o":58.04,"t":"2026-10-20T17:20:00Z","v":57332,"vw":58.051471},{"c":58.01,"h":58.1,"l":58.01,"n":214,"o":58.1,"t":"2026-10-20T17:25:00Z","v":17549,"vw":58.078069},{"c":57.93,"h":58.07,"l":57.93,"n":121,"o":58.035,"t":"2026-10-20T17:30:00Z","v":11456,"vw":57.998001},{"c":57.99,"h":57.99,"l":57.92,"n":74,"o":57.93,"t":"2026-10-20T17:35:00Z","v":3846,"vw":57.944127},{"c":57.99,"h":57.99,"l":57.95,"n":51,"o":57.975,"t":"2026-10-20T17:40:00Z","v":15133,"vw":57.979586},{"c":58.11,"h":58.13,"l":57.98,"n":99,"o":57.98,"t":"2026-10-20T17:45:00Z","v":5782,"vw":58.082896},{"c":58.04,"h":58.13,"l":58.04,"n":168,"o":58.12,"t":"2026-10-20T17:50:00Z","v":21221,"vw":58.102968},{"c":58.03,"h":58.06,"l":58.01,"n":28,"o":58.06,"t":"2026-10-20T17:55:00Z","v":1093,"vw":58.039286},{"c":58.05,"h":58.05,"l":58.01,"n":74,"o":58.01,"t":"2026-10-20T18:00:00Z","v":8972,"vw":58.018097},{"c":58.04,"h":58.11,"l":58.03,"n":133,"o":58.045,"t":"2026-10-20T18:05:00Z","v":21198,"vw":58.055074},{"c":58.0301,"h":58.05,"l":58.0301,"n":42,"o":58.05,"t":"2026-10-20T18:10:00Z","v":16849,"vw":58.049689},{"c":58.02,"h":58.0562,"l":58.01,"n":90,"o":58.05,"t":"2026-10-20T18:15:00Z","v":9587,"vw":58.019363},{"c":57.96,"h":58.0496,"l":57.91,"n":180,"o":58.0496,"t":"2026-10-20T18:20:00Z","v":72047,"vw":57.98667},{"c":57.88,"h":57.97,"l":57.86,"n":80,"o":57.965,"t":"2026-10-20T18:25:00Z","v":5691,"vw":57.926679},{"c":57.92,"h":57.92,"l":57.84,"n":168,"o":57.86,"t":"2026-10-20T18:30:00Z","v":8018,"vw":57.879132},{"c":57.935,"h":57.95,"l":57.905,"n":40,"o":57.92,"t":"2026-10-20T18:35:00Z","v":3532,"vw":57.932642},{"c":57.95,"h":57.99,"l":57.92,"n":96,"o":57.92,"t":"2026-10-20T18:40:00Z","v":8284,"vw":57.977982},{"c":57.965,"h":57.98,"l":57.94,"n":97,"o":57.975,"t":"2026-10-20T18:45:00Z","v":5583,"vw":57.962149},{"c":57.89,"h":57.965,"l":57.89,"n":219,"o":57.965,"t":"2026-10-20T18:50:00Z","v":30436,"vw":57.93047},{"c":57.89,"h":57.91,"l":57.89,"n":61,"o":57.91,"t":"2026-10-20T18:55:00Z","v":2915,"vw":57.899117},{"c":57.94,"h":57.94,"l":57.89,"n":109,"o":57.905,"t":"2026-10-20T19:00:00Z","v":5837,"vw":57.920623},{"c":58,"h":58.015,"l":57.94,"n":139,"o":57.94,"t":"2026-10-20T19:05:00Z","v":7195,"vw":57.985242},{"c":58.02,"h":58.02,"l":57.99,"n":75,"o":58.006,"t":"2026-10-20T19:10:00Z","v":5137,"vw":58.010274},{"c":58.02,"h":58.1,"l":58,"n":216,"o":58.03,"t":"2026-10-20T19:15:00Z","v":20170,"vw":58.052442},{"c":57.97,"h":58.07,"l":57.97,"n":200,"o":58.04,"t":"2026-10-20T19:20:00Z","v":17380,"vw":58.03648},{"c":58.14,"h":58.14,"l":57.97,"n":354,"o":57.97,"t":"2026-10-20T19:25:00Z","v":23333,"vw":58.06892},{"c":58.2,"h":58.2,"l":58.08,"n":164,"o":58.14,"t":"2026-10-20T19:30:00Z","v":13506,"vw":58.137468},{"c":58.21,"h":58.24,"l":58.09,"n":472,"o":58.21,"t":"2026-10-20T19:35:00Z","v":39990,"vw":58.173665},{"c":58.325,"h":58.34,"l":58.2,"n":592,"o":58.21,"t":"2026-10-20T19:40:00Z","v":59538,"vw":58.306769},{"c":58.39,"h":58.39,"l":58.3,"n":501,"o":58.34,"t":"2026-10-20T19:45:00Z","v":36783,"vw":58.37031},{"c":58.295,"h":58.395,"l":58.26,"n":702,"o":58.39,"t":"2026-10-20T19:50:00Z","v":52079,"vw":58.34956},{"c":58.37,"h":58.4,"l":58.255,"n":982,"o":58.295,"t":"2026-10-20T19:55:00Z","v":72629,"vw":58.328434},{"c":58.2,"h":58.39,"l":58.2,"n":17,"o":58.39,"t":"2026-10-20T20:00:00Z","v":96378,"vw":58.389695},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-20T21:20:00Z","v":100,"vw":58.2},{"c":58.1,"h":58.2,"l":57.7464,"n":3,"o":58.2,"t":"2026-10-20T21:25:00Z","v":520,"vw":58.047246},{"c":58.2972,"h":58.2972,"l":58.2972,"n":1,"o":58.2972,"t":"2026-10-20T22:35:00Z","v":100,"vw":58.2972},{"c":58.4544,"h":58.4544,"l":58.4544,"n":1,"o":58.4544,"t":"2026-10-20T23:30:00Z","v":200,"vw":58.4544},{"c":58.4,"h":58.4,"l":58.4,"n":2,"o":58.4,"t":"2026-10-20T23:40:00Z","v":162,"vw":58.4},{"c":58.25,"h":58.26,"l":58.25,"n":6,"o":58.26,"t":"2026-10-21T11:05:00Z","v":604,"vw":58.251773},{"c":58.32,"h":58.32,"l":58.32,"n":1,"o":58.32,"t":"2026-10-21T11:15:00Z","v":100,"vw":58.32},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-21T11:30:00Z","v":200,"vw":58.3},{"c":58.49,"h":58.49,"l":58.49,"n":1,"o":58.49,"t":"2026-10-21T12:35:00Z","v":20000,"vw":58.49},{"c":58.9,"h":58.9,"l":58.89,"n":9,"o":58.89,"t":"2026-10-21T12:55:00Z","v":1010,"vw":58.898855},{"c":58.31,"h":58.31,"l":58.31,"n":1,"o":58.31,"t":"2026-10-21T13:05:00Z","v":1000,"vw":58.31},{"c":58.59,"h":58.66,"l":58.42,"n":81,"o":58.63,"t":"2026-10-21T13:30:00Z","v":10600,"vw":58.623499},{"c":58.6,"h":58.74,"l":58.56,"n":74,"o":58.59,"t":"2026-10-21T13:35:00Z","v":7209,"vw":58.645068},{"c":58.5441,"h":58.6021,"l":58.3,"n":80,"o":58.58,"t":"2026-10-21T13:40:00Z","v":12323,"vw":58.478348},{"c":58.425,"h":58.43,"l":58.31,"n":37,"o":58.425,"t":"2026-10-21T13:45:00Z","v":3427,"vw":58.398275},{"c":58.45,"h":58.5146,"l":58.45,"n":12,"o":58.5146,"t":"2026-10-21T13:50:00Z","v":526,"vw":58.48656},{"c":58.4099,"h":58.4099,"l":58.25,"n":130,"o":58.28,"t":"2026-10-21T13:55:00Z","v":11336,"vw":58.286308},{"c":58.4048,"h":58.4198,"l":58.34,"n":101,"o":58.36,"t":"2026-10-21T14:00:00Z","v":10273,"vw":58.402797},{"c":58.25,"h":58.42,"l":58.25,"n":89,"o":58.42,"t":"2026-10-21T14:05:00Z","v":8553,"vw":58.334462},{"c":58.155,"h":58.25,"l":58.1,"n":146,"o":58.25,"t":"2026-10-21T14:10:00Z","v":15215,"vw":58.168342},{"c":58.17,"h":58.17,"l":58.07,"n":143,"o":58.11,"t":"2026-10-21T14:15:00Z","v":10398,"vw":58.143097},{"c":58.17,"h":58.18,"l":58.11,"n":205,"o":58.15,"t":"2026-10-21T14:20:00Z","v":16630,"vw":58.144617},{"c":58.12,"h":58.15,"l":58.12,"n":54,"o":58.15,"t":"2026-10-21T14:25:00Z","v":3116,"vw":58.144318},{"c":57.985,"h":58.22,"l":57.98,"n":182,"o":58.12,"t":"2026-10-21T14:30:00Z","v":12532,"vw":58.09185},{"c":58.105,"h":58.13,"l":57.96,"n":139,"o":57.97,"t":"2026-10-21T14:35:00Z","v":17109,"vw":58.011734},{"c":58.055,"h":58.1,"l":58.05,"n":65,"o":58.09,"t":"2026-10-21T14:40:00Z","v":3381,"vw":58.07475},{"c":58.125,"h":58.13,"l":58.07,"n":101,"o":58.07,"t":"2026-10-21T14:45:00Z","v":7805,"vw":58.111525},{"c":58.0301,"h":58.14,"l":58.0301,"n":167,"o":58.125,"t":"2026-10-21T14:50:00Z","v":27978,"vw":58.065296},{"c":58.015,"h":58.04,"l":57.95,"n":166,"o":58.04,"t":"2026-10-21T14:55:00Z","v":15640,"vw":57.978761},{"c":58,"h":58.01,"l":57.98,"n":63,"o":58,"t":"2026-10-21T15:00:00Z","v":4435,"vw":57.997115},{"c":57.98,"h":58.01,"l":57.96,"n":103,"o":58.01,"t":"2026-10-21T15:05:00Z","v":12732,"vw":57.97766},{"c":58.02,"h":58.03,"l":57.98,"n":159,"o":57.98,"t":"2026-10-21T15:10:00Z","v":31387,"vw":58.009093},{"c":58.035,"h":58.0899,"l":57.98,"n":98,"o":58,"t":"2026-10-21T15:15:00Z","v":10710,"vw":58.050624},{"c":58.12,"h":58.12,"l":58.05,"n":82,"o":58.09,"t":"2026-10-21T15:20:00Z","v":12386,"vw":58.086221},{"c":58,"h":58.12,"l":57.945,"n":221,"o":58.09,"t":"2026-10-21T15:25:00Z","v":14146,"vw":58.058526},{"c":57.98,"h":58.03,"l":57.98,"n":104,"o":57.9851,"t":"2026-10-21T15:30:00Z","v":11642,"vw":58.000668},{"c":58.22,"h":58.23,"l":57.98,"n":274,"o":57.98,"t":"2026-10-21T15:35:00Z","v":18796,"vw":58.068563},{"c":58.19,"h":58.23,"l":58.165,"n":65,"o":58.205,"t":"2026-10-21T15:40:00Z","v":6525,"vw":58.194127},{"c":58.23,"h":58.24,"l":58.2,"n":47,"o":58.21,"t":"2026-10-21T15:45:00Z","v":3014,"vw":58.217356},{"c":58.22,"h":58.28,"l":58.22,"n":35,"o":58.24,"t":"2026-10-21T15:50:00Z","v":2409,"vw":58.25575},{"c":58.215,"h":58.24,"l":58.18,"n":97,"o":58.225,"t":"2026-10-21T15:55:00Z","v":7319,"vw":58.202236},{"c":58.17,"h":58.23,"l":58.125,"n":61,"o":58.23,"t":"2026-10-21T16:00:00Z","v":4494,"vw":58.156504},{"c":58.16,"h":58.19,"l":58.145,"n":108,"o":58.16,"t":"2026-10-21T16:05:00Z","v":7039,"vw":58.159413},{"c":58.255,"h":58.26,"l":58.17,"n":109,"o":58.17,"t":"2026-10-21T16:10:00Z","v":8444,"vw":58.225247},{"c":58.325,"h":58.33,"l":58.2443,"n":133,"o":58.255,"t":"2026-10-21T16:15:00Z","v":8896,"vw":58.300707},{"c":58.345,"h":58.36,"l":58.3368,"n":39,"o":58.35,"t":"2026-10-21T16:20:00Z","v":4107,"vw":58.349536},{"c":58.385,"h":58.4,"l":58.34,"n":79,"o":58.36,"t":"2026-10-21T16:25:00Z","v":5715,"vw":58.353844},{"c":58.4,"h":58.4302,"l":58.395,"n":58,"o":58.4,"t":"2026-10-21T16:30:00Z","v":4072,"vw":58.41426},{"c":58.29,"h":58.4313,"l":58.29,"n":141,"o":58.42,"t":"2026-10-21T16:35:00Z","v":9940,"vw":58.395151},{"c":58.35,"h":58.37,"l":58.32,"n":74,"o":58.32,"t":"2026-10-21T16:40:00Z","v":4561,"vw":58.337259},{"c":58.415,"h":58.415,"l":58.305,"n":88,"o":58.34,"t":"2026-10-21T16:45:00Z","v":5776,"vw":58.340835},{"c":58.41,"h":58.42,"l":58.39,"n":30,"o":58.42,"t":"2026-10-21T16:50:00Z","v":2893,"vw":58.3978},{"c":58.44,"h":58.44,"l":58.42,"n":44,"o":58.435,"t":"2026-10-21T16:55:00Z","v":3321,"vw":58.431042},{"c":58.475,"h":58.48,"l":58.44,"n":71,"o":58.44,"t":"2026-10-21T17:00:00Z","v":8211,"vw":58.457111},{"c":58.45,"h":58.465,"l":58.42,"n":57,"o":58.465,"t":"2026-10-21T17:05:00Z","v":5368,"vw":58.435985},{"c":58.47,"h":58.48,"l":58.46,"n":24,"o":58.46,"t":"2026-10-21T17:10:00Z","v":1080,"vw":58.466939},{"c":58.505,"h":58.53,"l":58.4801,"n":95,"o":58.49,"t":"2026-10-21T17:15:00Z","v":4713,"vw":58.508383},{"c":58.51,"h":58.53,"l":58.49,"n":196,"o":58.5199,"t":"2026-10-21T17:20:00Z","v":18385,"vw":58.510375},{"c":58.59,"h":58.59,"l":58.51,"n":50,"o":58.515,"t":"2026-10-21T17:25:00Z","v":3582,"vw":58.549914},{"c":58.64,"h":58.6434,"l":58.59,"n":100,"o":58.5999,"t":"2026-10-21T17:30:00Z","v":11931,"vw":58.613692},{"c":58.67,"h":58.675,"l":58.6311,"n":72,"o":58.64,"t":"2026-10-21T17:35:00Z","v":9968,"vw":58.648281},{"c":58.63,"h":58.66,"l":58.63,"n":32,"o":58.66,"t":"2026-10-21T17:40:00Z","v":1904,"vw":58.646012},{"c":58.635,"h":58.65,"l":58.62,"n":56,"o":58.6357,"t":"2026-10-21T17:45:00Z","v":5521,"vw":58.636969},{"c":58.62,"h":58.66,"l":58.62,"n":162,"o":58.62,"t":"2026-10-21T17:50:00Z","v":11591,"vw":58.631978},{"c":58.6517,"h":58.67,"l":58.62,"n":68,"o":58.62,"t":"2026-10-21T17:55:00Z","v":4840,"vw":58.642465},{"c":58.6,"h":58.69,"l":58.58,"n":233,"o":58.68,"t":"2026-10-21T18:00:00Z","v":18649,"vw":58.61013},{"c":58.56,"h":58.6,"l":58.53,"n":146,"o":58.5914,"t":"2026-10-21T18:05:00Z","v":31020,"vw":58.573857},{"c":58.55,"h":58.565,"l":58.55,"n":38,"o":58.56,"t":"2026-10-21T18:10:00Z","v":4710,"vw":58.563896},{"c":58.52,"h":58.57,"l":58.51,"n":75,"o":58.565,"t":"2026-10-21T18:15:00Z","v":6812,"vw":58.530196},{"c":58.495,"h":58.53,"l":58.49,"n":126,"o":58.52,"t":"2026-10-21T18:20:00Z","v":15323,"vw":58.507297},{"c":58.435,"h":58.49,"l":58.435,"n":159,"o":58.48,"t":"2026-10-21T18:25:00Z","v":16687,"vw":58.469526},{"c":58.455,"h":58.46,"l":58.425,"n":67,"o":58.425,"t":"2026-10-21T18:30:00Z","v":3922,"vw":58.447092},{"c":58.43,"h":58.49,"l":58.4292,"n":147,"o":58.4483,"t":"2026-10-21T18:35:00Z","v":12021,"vw":58.458909},{"c":58.416,"h":58.43,"l":58.4,"n":98,"o":58.42,"t":"2026-10-21T18:40:00Z","v":4862,"vw":58.418656},{"c":58.455,"h":58.485,"l":58.41,"n":137,"o":58.425,"t":"2026-10-21T18:45:00Z","v":9518,"vw":58.452786},{"c":58.5284,"h":58.54,"l":58.4566,"n":148,"o":58.4699,"t":"2026-10-21T18:50:00Z","v":9380,"vw":58.50729},{"c":58.49,"h":58.52,"l":58.455,"n":174,"o":58.52,"t":"2026-10-21T18:55:00Z","v":11216,"vw":58.475644},{"c":58.555,"h":58.555,"l":58.495,"n":169,"o":58.495,"t":"2026-10-21T19:00:00Z","v":11817,"vw":58.531332},{"c":58.6,"h":58.605,"l":58.56,"n":149,"o":58.56,"t":"2026-10-21T19:05:00Z","v":11063,"vw":58.592603},{"c":58.58,"h":58.59,"l":58.54,"n":174,"o":58.59,"t":"2026-10-21T19:10:00Z","v":12683,"vw":58.570934},{"c":58.615,"h":58.695,"l":58.585,"n":255,"o":58.585,"t":"2026-10-21T19:15:00Z","v":40749,"vw":58.625647},{"c":58.54,"h":58.66,"l":58.54,"n":194,"o":58.62,"t":"2026-10-21T19:20:00Z","v":11624,"vw":58.59974},{"c":58.565,"h":58.62,"l":58.54,"n":209,"o":58.55,"t":"2026-10-21T19:25:00Z","v":17579,"vw":58.575995},{"c":58.515,"h":58.565,"l":58.47,"n":209,"o":58.565,"t":"2026-10-21T19:30:00Z","v":15679,"vw":58.508288},{"c":58.47,"h":58.52,"l":58.47,"n":206,"o":58.52,"t":"2026-10-21T19:35:00Z","v":15485,"vw":58.50111},{"c":58.495,"h":58.52,"l":58.48,"n":202,"o":58.48,"t":"2026-10-21T19:40:00Z","v":13942,"vw":58.503121},{"c":58.47,"h":58.495,"l":58.41,"n":340,"o":58.495,"t":"2026-10-21T19:45:00Z","v":27332,"vw":58.449759},{"c":58.43,"h":58.5,"l":58.43,"n":421,"o":58.47,"t":"2026-10-21T19:50:00Z","v":31109,"vw":58.466815},{"c":58.45,"h":58.45,"l":58.31,"n":1091,"o":58.44,"t":"2026-10-21T19:55:00Z","v":124813,"vw":58.38224},{"c":58.44,"h":58.44,"l":58.44,"n":9,"o":58.44,"t":"2026-10-21T20:00:00Z","v":76584,"vw":58.44},{"c":58.8656,"h":58.8656,"l":58.8656,"n":1,"o":58.8656,"t":"2026-10-21T20:15:00Z","v":400,"vw":58.8656},{"c":57.915,"h":57.915,"l":57.915,"n":1,"o":57.915,"t":"2026-10-21T20:30:00Z","v":200,"vw":57.915},{"c":58.6338,"h":58.6338,"l":58.6338,"n":8,"o":58.6338,"t":"2026-10-21T21:50:00Z","v":315,"vw":58.6338},{"c":58.6353,"h":58.6353,"l":58.6353,"n":1,"o":58.6353,"t":"2026-10-21T23:25:00Z","v":100,"vw":58.6353},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-21T23:50:00Z","v":500,"vw":58.65},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-22T11:00:00Z","v":410,"vw":58.4}],"history":[{"c":43.97,"h":44.6,"l":43.88,"n":12245,"o":44.6,"t":"2024-10-21T04:00:00Z","v":1768888,"vw":44.046779},{"c":44.13,"h":44.175,"l":43.85,"n":7513,"o":43.99,"t":"2024-10-22T04:00:00Z","v":856049,"vw":44.031202},{"c":43.85,"h":44.21,"l":43.55,"n":9621,"o":44.1,"t":"2024-10-23T04:00:00Z","v":1003854,"vw":43.751252},{"c":43.94,"h":44.17,"l":43.88,"n":7635,"o":44.09,"t":"2024-10-24T04:00:00Z","v":1085519,"vw":44.008634},{"c":43.93,"h":44.13,"l":43.88,"n":8922,"o":43.94,"t":"2024-10-25T04:00:00Z","v":925704,"vw":44.006975},{"c":43.77,"h":43.9,"l":43.54,"n":9110,"o":43.85,"t":"2024-10-28T04:00:00Z","v":1263107,"vw":43.686637},{"c":44.74,"h":44.82,"l":43.62,"n":18052,"o":43.89,"t":"2024-10-29T04:00:00Z","v":2464234,"vw":44.361675},{"c":44.37,"h":45.11,"l":44.23,"n":14551,"o":44.9,"t":"2024-10-30T04:00:00Z","v":1988501,"vw":44.636605},{"c":44.42,"h":44.5915,"l":44.07,"n":9906,"o":44.42,"t":"2024-10-31T04:00:00Z","v":1382624,"vw":44.339654},{"c":44.21,"h":44.71,"l":44.07,"n":10525,"o":44.54,"t":"2024-11-01T04:00:00Z","v":1292625,"vw":44.403577},{"c":44.32,"h":44.81,"l":44.11,"n":14827,"o":44.44,"t":"2024-11-04T05:00:00Z","v":2073490,"vw":44.402796},{"c":45.38,"h":45.87,"l":45.09,"n":21786,"o":45.2,"t":"2024-11-05T05:00:00Z","v":3116358,"vw":45.477177},{"c":46.44,"h":46.47,"l":45.72,"n":18361,"o":46.28,"t":"2024-11-06T05:00:00Z","v":2431737,"vw":46.201046},{"c":47.05,"h":47.615,"l":46.52,"n":22497,"o":47,"t":"2024-11-07T05:00:00Z","v":2689175,"vw":47.114504},{"c":45.98,"h":46.32,"l":45.805,"n":13954,"o":46.16,"t":"2024-11-08T05:00:00Z","v":2088142,"vw":46.009261},{"c":46.29,"h":46.32,"l":45.65,"n":14043,"o":45.69,"t":"2024-11-11T05:00:00Z","v":2671649,"vw":46.162031},{"c":46,"h":46.54,"l":45.56,"n":9806,"o":46.4,"t":"2024-11-12T05:00:00Z","v":1421962,"vw":45.918597},{"c":45.63,"h":46.165,"l":45.53,"n":10378,"o":46.13,"t":"2024-11-13T05:00:00Z","v":8892901,"vw":45.704473},{"c":46.4,"h":46.42,"l":45.68,"n":10201,"o":45.68,"t":"2024-11-14T05:00:00Z","v":1201508,"vw":46.104225},{"c":47.02,"h":47.35,"l":46.561,"n":15680,"o":46.65,"t":"2024-11-15T05:00:00Z","v":2127282,"vw":47.066764},{"c":47.46,"h":47.54,"l":47.02,"n":16433,"o":47.34,"t":"2024-11-18T05:00:00Z","v":1865470,"vw":47.326341},{"c":47.67,"h":47.71,"l":47.26,"n":12962,"o":47.47,"t":"2024-11-19T05:00:00Z","v":1436012,"vw":47.536968},{"c":47.58,"h":47.79,"l":47.29,"n":10473,"o":47.79,"t":"2024-11-20T05:00:00Z","v":1335891,"vw":47.54052},{"c":48.27,"h":48.485,"l":47.6826,"n":12747,"o":47.75,"t":"2024-11-21T05:00:00Z","v":1740961,"vw":48.276767},{"c":49.5,"h":49.54,"l":48.3,"n":18327,"o":48.39,"t":"2024-11-22T05:00:00Z","v":2489686,"vw":49.152543},{"c":49.09,"h":49.88,"l":48.8,"n":14464,"o":49.65,"t":"2024-11-25T05:00:00Z","v":1677747,"vw":49.159937},{"c":49.65,"h":49.69,"l":49.1,"n":11133,"o":49.12,"t":"2024-11-26T05:00:00Z","v":1177164,"vw":49.513376},{"c":50.53,"h":50.73,"l":49.75,"n":13965,"o":49.9,"t":"2024-11-27T05:00:00Z","v":1451321,"vw":50.341716},{"c":51.66,"h":51.94,"l":50.73,"n":11395,"o":50.84,"t":"2024-11-29T05:00:00Z","v":1188836,"vw":51.609827},{"c":51.19,"h":51.82,"l":50.795,"n":14008,"o":51.76,"t":"2024-12-02T05:00:00Z","v":1313974,"vw":51.067421},{"c":50.56,"h":51.3,"l":50.16,"n":14084,"o":51.19,"t":"2024-12-03T05:00:00Z","v":1596218,"vw":50.511934},{"c":49.62,"h":50.52,"l":49.41,"n":14481,"o":50.51,"t":"2024-12-04T05:00:00Z","v":1801313,"vw":49.785233},{"c":49.68,"h":49.94,"l":49.55,"n":9884,"o":49.77,"t":"2024-12-05T05:00:00Z","v":1069815,"vw":49.759994},{"c":49,"h":49.85,"l":48.6172,"n":13967,"o":49.57,"t":"2024-12-06T05:00:00Z","v":1758855,"vw":49.008155},{"c":48.26,"h":49.23,"l":48.18,"n":12680,"o":49.07,"t":"2024-12-09T05:00:00Z","v":1402145,"vw":48.644406},{"c":47.75,"h":48.3047,"l":47.42,"n":17398,"o":48.12,"t":"2024-12-10T05:00:00Z","v":3339505,"vw":47.850151},{"c":48.24,"h":48.475,"l":47.75,"n":16150,"o":47.76,"t":"2024-12-11T05:00:00Z","v":1908879,"vw":48.163839},{"c":48.66,"h":49.33,"l":48.33,"n":18681,"o":48.41,"t":"2024-12-12T05:00:00Z","v":1650546,"vw":48.912814},{"c":48.86,"h":48.97,"l":48.35,"n":20431,"o":48.6,"t":"2024-12-13T05:00:00Z","v":3473974,"vw":48.729651},{"c":47.7,"h":48.845,"l":47.5,"n":23850,"o":48.84,"t":"2024-12-16T05:00:00Z","v":2883854,"vw":47.873392},{"c":47.7,"h":47.92,"l":47.12,"n":11092,"o":47.53,"t":"2024-12-17T05:00:00Z","v":2572365,"vw":47.63213},{"c":46.41,"h":47.78,"l":46.34,"n":19768,"o":47.67,"t":"2024-12-18T05:00:00Z","v":2330011,"vw":47.015204},{"c":46.14,"h":47.42,"l":45.89,"n":22301,"o":47.05,"t":"2024-12-19T05:00:00Z","v":2458881,"vw":46.330187},{"c":47.28,"h":47.39,"l":46,"n":16857,"o":46,"t":"2024-12-20T05:00:00Z","v":3290753,"vw":47.160116},{"c":47.92,"h":48.08,"l":46.915,"n":12018,"o":47.41,"t":"2024-12-23T05:00:00Z","v":1276602,"vw":47.669988},{"c":48.46,"h":48.5,"l":47.97,"n":6592,"o":48.04,"t":"2024-12-24T05:00:00Z","v":656137,"vw":48.295269},{"c":47.64,"h":48.561,"l":47.425,"n":12578,"o":48.5,"t":"2024-12-26T05:00:00Z","v":1169937,"vw":47.792236},{"c":47.48,"h":47.75,"l":46.92,"n":12395,"o":47.75,"t":"2024-12-27T05:00:00Z","v":1255096,"vw":47.276869},{"c":47.69,"h":47.8,"l":47.09,"n":9407,"o":47.53,"t":"2024-12-30T05:00:00Z","v":1074369,"vw":47.581025},{"c":47.86,"h":48.15,"l":47.7,"n":7555,"o":47.75,"t":"2024-12-31T05:00:00Z","v":742455,"vw":47.88389},{"c":48.64,"h":48.95,"l":47.9,"n":13822,"o":47.91,"t":"2025-01-02T05:00:00Z","v":2161582,"vw":48.568964},{"c":48.52,"h":49.45,"l":48.41,"n":13802,"o":49.45,"t":"2025-01-03T05:00:00Z","v":2021877,"vw":48.642612},{"c":48.52,"h":48.95,"l":48.41,"n":10417,"o":48.71,"t":"2025-01-06T05:00:00Z","v":1030929,"vw":48.634923},{"c":47.88,"h":48.82,"l":47.77,"n":16402,"o":48.82,"t":"2025-01-07T05:00:00Z","v":1702109,"vw":48.086695},{"c":48.48,"h":48.49,"l":47.65,"n":12100,"o":48.04,"t":"2025-01-08T05:00:00Z","v":1174994,"vw":48.11453},{"c":48.35,"h":48.84,"l":47.9,"n":15768,"o":48.55,"t":"2025-01-10T05:00:00Z","v":1459694,"vw":48.310342},{"c":48.76,"h":49.34,"l":48.5,"n":14857,"o":48.64,"t":"2025-01-13T05:00:00Z","v":1723540,"vw":48.991956},{"c":49.76,"h":50.06,"l":48.7854,"n":15680,"o":48.89,"t":"2025-01-14T05:00:00Z","v":1717415,"vw":49.67285},{"c":50.19,"h":50.65,"l":50.14,"n":13851,"o":50.2,"t":"2025-01-15T05:00:00Z","v":1383626,"vw":50.344635},{"c":50.81,"h":50.91,"l":50,"n":12602,"o":50,"t":"2025-01-16T05:00:00Z","v":1256539,"vw":50.719517},{"c":51.15,"h":51.24,"l":50.6826,"n":11221,"o":50.75,"t":"2025-01-17T05:00:00Z","v":1277358,"vw":51.049682},{"c":52.64,"h":52.76,"l":51.46,"n":23334,"o":51.48,"t":"2025-01-21T05:00:00Z","v":2400603,"vw":52.378894},{"c":51.94,"h":53.15,"l":51.9,"n":15935,"o":53,"t":"2025-01-22T05:00:00Z","v":1696006,"vw":52.49195},{"c":51.88,"h":52.81,"l":51.83,"n":12416,"o":52.17,"t":"2025-01-23T05:00:00Z","v":1428151,"vw":52.097858},{"c":51.88,"h":52.5,"l":51.82,"n":12109,"o":52.09,"t":"2025-01-24T05:00:00Z","v":1202785,"vw":52.021821},{"c":50.8,"h":51.75,"l":50.25,"n":23584,"o":51.48,"t":"2025-01-27T05:00:00Z","v":2436157,"vw":50.804309},{"c":51.56,"h":51.64,"l":50.83,"n":15917,"o":51.24,"t":"2025-01-28T05:00:00Z","v":1427262,"vw":51.300707},{"c":51.7,"h":52.1799,"l":51.55,"n":12362,"o":51.66,"t":"2025-01-29T05:00:00Z","v":1046169,"vw":51.835888},{"c":53.36,"h":53.55,"l":51.8425,"n":24507,"o":51.97,"t":"2025-01-30T05:00:00Z","v":5264344,"vw":52.977567},{"c":52.01,"h":53.32,"l":51.94,"n":25886,"o":53.25,"t":"2025-01-31T05:00:00Z","v":2909490,"vw":52.411047},{"c":51.41,"h":51.85,"l":50.3,"n":24627,"o":50.3,"t":"2025-02-03T05:00:00Z","v":2606876,"vw":51.380172},{"c":52.63,"h":53.24,"l":50.14,"n":30007,"o":50.44,"t":"2025-02-04T05:00:00Z","v":3128451,"vw":52.609414},{"c":53.82,"h":53.93,"l":52.65,"n":27003,"o":52.65,"t":"2025-02-05T05:00:00Z","v":2651962,"vw":53.594745},{"c":53.55,"h":54.18,"l":53.2,"n":15549,"o":53.72,"t":"2025-02-06T05:00:00Z","v":1527750,"vw":53.558253},{"c":53.18,"h":53.805,"l":52.84,"n":16297,"o":53.55,"t":"2025-02-07T05:00:00Z","v":1562692,"vw":53.15902},{"c":53.57,"h":53.9536,"l":53.31,"n":20071,"o":53.63,"t":"2025-02-10T05:00:00Z","v":1971579,"vw":53.671815},{"c":53.18,"h":53.95,"l":52.93,"n":12753,"o":53.71,"t":"2025-02-11T05:00:00Z","v":1232312,"vw":53.324204},{"c":52.64,"h":53.41,"l":52.455,"n":11730,"o":52.9,"t":"2025-02-12T05:00:00Z","v":1143847,"vw":52.787483},{"c":53.71,"h":53.76,"l":52.43,"n":18379,"o":52.43,"t":"2025-02-13T05:00:00Z","v":1878079,"vw":53.334829},{"c":53.83,"h":54.52,"l":53.71,"n":14778,"o":54,"t":"2025-02-14T05:00:00Z","v":1749274,"vw":54.060377},{"c":54.63,"h":54.68,"l":53.9,"n":13865,"o":54,"t":"2025-02-18T05:00:00Z","v":1486257,"vw":54.431556},{"c":53.73,"h":54.74,"l":53.57,"n":14804,"o":54.58,"t":"2025-02-19T05:00:00Z","v":1808080,"vw":53.954411},{"c":53.84,"h":54.32,"l":52.91,"n":13928,"o":53.84,"t":"2025-02-20T05:00:00Z","v":1962591,"vw":53.5764},{"c":53.38,"h":54.16,"l":53.16,"n":14915,"o":53.75,"t":"2025-02-21T05:00:00Z","v":1479219,"vw":53.595951},{"c":53.15,"h":53.58,"l":52.23,"n":17878,"o":53.53,"t":"2025-02-24T05:00:00Z","v":1728840,"vw":53.035656},{"c":52.86,"h":53.2,"l":51.88,"n":14712,"o":53.15,"t":"2025-02-25T05:00:00Z","v":1708548,"vw":52.62853},{"c":52.86,"h":53.3689,"l":52.42,"n":16391,"o":52.86,"t":"2025-02-26T05:00:00Z","v":1619946,"vw":52.815777},{"c":52.24,"h":53.005,"l":52.16,"n":13536,"o":52.94,"t":"2025-02-27T05:00:00Z","v":1349772,"vw":52.4916},{"c":53.91,"h":53.91,"l":52.03,"n":15960,"o":52.06,"t":"2025-02-28T05:00:00Z","v":1981223,"vw":53.449647},{"c":54.26,"h":54.79,"l":53.88,"n":17429,"o":54.25,"t":"2025-03-03T05:00:00Z","v":1632688,"vw":54.287027},{"c":53.07,"h":54.16,"l":52.14,"n":32823,"o":54,"t":"2025-03-04T05:00:00Z","v":3193657,"vw":52.969755},{"c":53.04,"h":53.39,"l":51.93,"n":16289,"o":53.04,"t":"2025-03-05T05:00:00Z","v":1829718,"vw":52.785116},{"c":52.32,"h":53.07,"l":51.62,"n":18515,"o":52.71,"t":"2025-03-06T05:00:00Z","v":1888660,"vw":52.381864},{"c":52.7,"h":53.035,"l":51.46,"n":25241,"o":52.32,"t":"2025-03-07T05:00:00Z","v":2388053,"vw":52.377591},{"c":52.35,"h":52.7499,"l":51.73,"n":19846,"o":52.16,"t":"2025-03-10T04:00:00Z","v":1747773,"vw":52.1569},{"c":52.51,"h":53.045,"l":52.02,"n":20713,"o":52.29,"t":"2025-03-11T04:00:00Z","v":1878187,"vw":52.533422},{"c":53.1,"h":53.55,"l":52.4,"n":12539,"o":53,"t":"2025-03-12T04:00:00Z","v":1486309,"vw":53.055969},{"c":52.38,"h":53.5,"l":52.34,"n":16397,"o":53.35,"t":"2025-03-13T04:00:00Z","v":1421932,"vw":52.66271},{"c":53.33,"h":53.51,"l":52.28,"n":17372,"o":52.45,"t":"2025-03-14T04:00:00Z","v":1984914,"vw":53.251648},{"c":54.65,"h":54.87,"l":53.42,"n":20271,"o":53.49,"t":"2025-03-17T04:00:00Z","v":1885354,"vw":54.544375},{"c":54.45,"h":54.87,"l":54.27,"n":22860,"o":54.8,"t":"2025-03-18T04:00:00Z","v":1762551,"vw":54.540133},{"c":54.35,"h":54.74,"l":54.12,"n":17510,"o":54.5,"t":"2025-03-19T04:00:00Z","v":1654730,"vw":54.440612},{"c":54.07,"h":54.375,"l":53.81,"n":17023,"o":54.27,"t":"2025-03-20T04:00:00Z","v":1516648,"vw":54.015124},{"c":53.7,"h":54,"l":53.4,"n":18322,"o":53.88,"t":"2025-03-21T04:00:00Z","v":5143465,"vw":53.708645},{"c":53.89,"h":54.46,"l":53.77,"n":12197,"o":53.8,"t":"2025-03-24T04:00:00Z","v":1513157,"vw":54.052959},{"c":53.36,"h":54.06,"l":53.31,"n":13020,"o":53.85,"t":"2025-03-25T04:00:00Z","v":1110067,"vw":53.526437},{"c":53.72,"h":54.52,"l":53.31,"n":17412,"o":53.31,"t":"2025-03-26T04:00:00Z","v":2311069,"vw":53.991994},{"c":53.68,"h":54.12,"l":53.45,"n":13387,"o":53.72,"t":"2025-03-27T04:00:00Z","v":1955041,"vw":53.667703},{"c":54.04,"h":54.21,"l":53.375,"n":12378,"o":53.75,"t":"2025-03-28T04:00:00Z","v":1181847,"vw":53.891308},{"c":53.52,"h":54,"l":53.17,"n":12784,"o":53.77,"t":"2025-03-31T04:00:00Z","v":1107634,"vw":53.528832},{"c":53.65,"h":53.69,"l":52.8147,"n":13971,"o":53.5,"t":"2025-04-01T04:00:00Z","v":1179814,"vw":53.3575},{"c":53.89,"h":54.02,"l":53.3187,"n":8716,"o":53.44,"t":"2025-04-02T04:00:00Z","v":844332,"vw":53.777848},{"c":52.17,"h":53.1,"l":52.1245,"n":23572,"o":52.82,"t":"2025-04-03T04:00:00Z","v":2232361,"vw":52.47825},{"c":48.48,"h":50.68,"l":47.39,"n":41374,"o":50.51,"t":"2025-04-04T04:00:00Z","v":6056953,"vw":48.709176},{"c":47.22,"h":49.27,"l":44.6,"n":49225,"o":46.01,"t":"2025-04-07T04:00:00Z","v":5136188,"vw":46.845497},{"c":46.68,"h":49.47,"l":46.186,"n":27713,"o":49.22,"t":"2025-04-08T04:00:00Z","v":2802046,"vw":47.583381},{"c":48.27,"h":49.22,"l":45.45,"n":48440,"o":46,"t":"2025-04-09T04:00:00Z","v":4874982,"vw":47.16365},{"c":47.41,"h":48.1297,"l":46.29,"n":23401,"o":48,"t":"2025-04-10T04:00:00Z","v":2182475,"vw":47.391646},{"c":48.19,"h":48.27,"l":46.7214,"n":16492,"o":47.5,"t":"2025-04-11T04:00:00Z","v":1471400,"vw":47.71255},{"c":49.6,"h":49.93,"l":48.7514,"n":13034,"o":49.16,"t":"2025-04-14T04:00:00Z","v":1575179,"vw":49.477249},{"c":50.13,"h":50.79,"l":49.7,"n":14278,"o":49.91,"t":"2025-04-15T04:00:00Z","v":1593310,"vw":50.237546},{"c":50.22,"h":51.2194,"l":50.1501,"n":10750,"o":50.36,"t":"2025-04-16T04:00:00Z","v":1057161,"vw":50.646927},{"c":50.57,"h":51.63,"l":50.26,"n":21856,"o":50.48,"t":"2025-04-17T04:00:00Z","v":1755985,"vw":51.025219},{"c":49.22,"h":50.71,"l":48.9,"n":18516,"o":50.47,"t":"2025-04-21T04:00:00Z","v":1773948,"vw":49.367859},{"c":50.62,"h":51.035,"l":49.8,"n":13340,"o":50.04,"t":"2025-04-22T04:00:00Z","v":1345466,"vw":50.562413},{"c":51.17,"h":51.79,"l":50.71,"n":16552,"o":51.49,"t":"2025-04-23T04:00:00Z","v":1651043,"vw":51.346618},{"c":52.52,"h":52.58,"l":51.32,"n":12648,"o":51.59,"t":"2025-04-24T04:00:00Z","v":1350317,"vw":52.261097},{"c":52.56,"h":52.71,"l":51.8001,"n":7983,"o":52.6,"t":"2025-04-25T04:00:00Z","v":908681,"vw":52.297815},{"c":52.43,"h":52.725,"l":51.72,"n":13098,"o":52.68,"t":"2025-04-28T04:00:00Z","v":1190273,"vw":52.124351},{"c":52.07,"h":52.6275,"l":51.677,"n":10188,"o":52.43,"t":"2025-04-29T04:00:00Z","v":878191,"vw":52.123952},{"c":50.93,"h":51.5,"l":50.25,"n":18158,"o":51.28,"t":"2025-04-30T04:00:00Z","v":1649144,"vw":50.715999},{"c":50.86,"h":51.7,"l":50.57,"n":20539,"o":51.06,"t":"2025-05-01T04:00:00Z","v":1928970,"vw":51.066073},{"c":51.87,"h":52.04,"l":51.0325,"n":14517,"o":51.48,"t":"2025-05-02T04:00:00Z","v":1327761,"vw":51.745883},{"c":50.63,"h":51.85,"l":50.58,"n":19123,"o":51.75,"t":"2025-05-05T04:00:00Z","v":1869223,"vw":51.11097},{"c":49.79,"h":51.7734,"l":49.17,"n":21793,"o":50.65,"t":"2025-05-06T04:00:00Z","v":2249546,"vw":49.753296},{"c":49.25,"h":50.47,"l":48.81,"n":21711,"o":50.47,"t":"2025-05-07T04:00:00Z","v":2099566,"vw":49.355717},{"c":49.75,"h":50.1775,"l":49.19,"n":20766,"o":49.5,"t":"2025-05-08T04:00:00Z","v":2430447,"vw":49.757081},{"c":49.12,"h":49.385,"l":48.67,"n":14256,"o":49.1,"t":"2025-05-09T04:00:00Z","v":1254416,"vw":49.025224},{"c":48.96,"h":50.2,"l":48.68,"n":16628,"o":50.2,"t":"2025-05-12T04:00:00Z","v":1571139,"vw":49.219175},{"c":50.44,"h":50.75,"l":48.97,"n":16668,"o":49.24,"t":"2025-05-13T04:00:00Z","v":1986220,"vw":50.27863},{"c":50.53,"h":50.725,"l":49.96,"n":13033,"o":50.54,"t":"2025-05-14T04:00:00Z","v":1074084,"vw":50.451109},{"c":51.64,"h":51.71,"l":50.35,"n":11634,"o":50.35,"t":"2025-05-15T04:00:00Z","v":1202423,"vw":51.324533},{"c":52.1,"h":52.38,"l":51.6,"n":12767,"o":51.86,"t":"2025-05-16T04:00:00Z","v":1370743,"vw":51.94044},{"c":51.84,"h":51.87,"l":51.359,"n":12324,"o":51.83,"t":"2025-05-19T04:00:00Z","v":1136887,"vw":51.649012},{"c":51.38,"h":51.85,"l":51.2,"n":7631,"o":51.76,"t":"2025-05-20T04:00:00Z","v":646406,"vw":51.442327},{"c":50.65,"h":51.48,"l":50.64,"n":11364,"o":51.38,"t":"2025-05-21T04:00:00Z","v":1160115,"vw":51.056763},{"c":50.32,"h":50.66,"l":50.12,"n":12806,"o":50.3,"t":"2025-05-22T04:00:00Z","v":1135609,"vw":50.438312},{"c":50.61,"h":50.825,"l":50,"n":11780,"o":50.09,"t":"2025-05-23T04:00:00Z","v":1033306,"vw":50.500464},{"c":51.16,"h":51.55,"l":50.8803,"n":10588,"o":51.44,"t":"2025-05-27T04:00:00Z","v":902574,"vw":51.107551},{"c":50.86,"h":51.38,"l":50.64,"n":7844,"o":51.32,"t":"2025-05-28T04:00:00Z","v":709801,"vw":50.986572},{"c":50.91,"h":50.98,"l":50.41,"n":9808,"o":50.9,"t":"2025-05-29T04:00:00Z","v":857300,"vw":50.79653},{"c":51,"h":51.63,"l":50.74,"n":10995,"o":50.86,"t":"2025-05-30T04:00:00Z","v":1329622,"vw":51.218636},{"c":51.4,"h":51.57,"l":50.91,"n":10046,"o":51.47,"t":"2025-06-02T04:00:00Z","v":943843,"vw":51.29968},{"c":51.8,"h":52.165,"l":51.12,"n":12086,"o":51.22,"t":"2025-06-03T04:00:00Z","v":1030445,"vw":51.805912},{"c":51.03,"h":52.16,"l":50.88,"n":10477,"o":52,"t":"2025-06-04T04:00:00Z","v":926169,"vw":51.364657},{"c":51.3,"h":51.54,"l":50.975,"n":9721,"o":51.24,"t":"2025-06-05T04:00:00Z","v":882335,"vw":51.312894},{"c":51.32,"h":51.76,"l":51.16,"n":10430,"o":51.5,"t":"2025-06-06T04:00:00Z","v":821680,"vw":51.380146},{"c":51.06,"h":51.58,"l":50.9,"n":18201,"o":51.53,"t":"2025-06-09T04:00:00Z","v":1743758,"vw":51.231527},{"c":50.93,"h":51.5802,"l":50.66,"n":12849,"o":51.19,"t":"2025-06-10T04:00:00Z","v":1101489,"vw":50.945385},{"c":51.65,"h":51.845,"l":51.11,"n":12788,"o":51.31,"t":"2025-06-11T04:00:00Z","v":1109448,"vw":51.545704},{"c":51.87,"h":51.88,"l":51.355,"n":7253,"o":51.59,"t":"2025-06-12T04:00:00Z","v":596508,"vw":51.664766},{"c":51.88,"h":52.4,"l":51.46,"n":14889,"o":52.17,"t":"2025-06-13T04:00:00Z","v":2199240,"vw":51.870032},{"c":51.51,"h":52.3,"l":51.345,"n":13687,"o":52,"t":"2025-06-16T04:00:00Z","v":1074167,"vw":51.573444},{"c":51.45,"h":52.31,"l":51.39,"n":10500,"o":51.72,"t":"2025-06-17T04:00:00Z","v":962889,"vw":51.720529},{"c":51.41,"h":51.955,"l":51.01,"n":10119,"o":51.51,"t":"2025-06-18T04:00:00Z","v":836306,"vw":51.415876},{"c":51.38,"h":51.6,"l":51.02,"n":13980,"o":51.44,"t":"2025-06-20T04:00:00Z","v":1715568,"vw":51.329552},{"c":51.13,"h":51.793,"l":50.73,"n":14919,"o":51.66,"t":"2025-06-23T04:00:00Z","v":1393028,"vw":51.205383},{"c":51.84,"h":52.13,"l":51.02,"n":10890,"o":51.04,"t":"2025-06-24T04:00:00Z","v":1114410,"vw":51.859186},{"c":51.96,"h":52.16,"l":51.24,"n":12720,"o":52.09,"t":"2025-06-25T04:00:00Z","v":1275045,"vw":51.821479},{"c":51.22,"h":52,"l":50.87,"n":22129,"o":51.7,"t":"2025-06-26T04:00:00Z","v":2295398,"vw":51.416299},{"c":51.61,"h":51.74,"l":51.0501,"n":12098,"o":51.21,"t":"2025-06-27T04:00:00Z","v":1284219,"vw":51.383436},{"c":51.51,"h":51.81,"l":51.1781,"n":6988,"o":51.34,"t":"2025-06-30T04:00:00Z","v":994797,"vw":51.498423},{"c":50.79,"h":51.61,"l":50.73,"n":16473,"o":51.61,"t":"2025-07-01T04:00:00Z","v":1768514,"vw":50.97374},{"c":51.05,"h":51.27,"l":50.46,"n":8848,"o":50.91,"t":"2025-07-02T04:00:00Z","v":775805,"vw":50.935258},{"c":51.04,"h":51.326,"l":50.725,"n":5078,"o":51.12,"t":"2025-07-03T04:00:00Z","v":471419,"vw":50.936403},{"c":50.74,"h":51.33,"l":50.58,"n":9276,"o":50.75,"t":"2025-07-07T04:00:00Z","v":871412,"vw":50.893874},{"c":50.96,"h":51.07,"l":50.53,"n":9935,"o":50.8,"t":"2025-07-08T04:00:00Z","v":848961,"vw":50.862113},{"c":50.76,"h":50.96,"l":50.55,"n":5472,"o":50.96,"t":"2025-07-09T04:00:00Z","v":1080315,"vw":50.724078},{"c":50.46,"h":50.7,"l":50.125,"n":8752,"o":50.6,"t":"2025-07-10T04:00:00Z","v":895594,"vw":50.409013},{"c":50.66,"h":50.89,"l":50.328,"n":11419,"o":50.46,"t":"2025-07-11T04:00:00Z","v":1077869,"vw":50.660619},{"c":50.95,"h":51.04,"l":50.55,"n":7628,"o":50.79,"t":"2025-07-14T04:00:00Z","v":894376,"vw":50.826952},{"c":50.71,"h":50.95,"l":50.12,"n":10790,"o":50.81,"t":"2025-07-15T04:00:00Z","v":1135490,"vw":50.462066},{"c":50.47,"h":50.8966,"l":50.14,"n":10157,"o":50.58,"t":"2025-07-16T04:00:00Z","v":987060,"vw":50.391352},{"c":50.52,"h":50.58,"l":50.06,"n":9578,"o":50.45,"t":"2025-07-17T04:00:00Z","v":958631,"vw":50.320406},{"c":50.8,"h":51.19,"l":50.44,"n":13425,"o":50.56,"t":"2025-07-18T04:00:00Z","v":1362260,"vw":50.843372},{"c":50.26,"h":51.01,"l":50.13,"n":12005,"o":51.01,"t":"2025-07-21T04:00:00Z","v":1131206,"vw":50.48551},{"c":50.45,"h":50.87,"l":50.15,"n":11064,"o":50.21,"t":"2025-07-22T04:00:00Z","v":1078553,"vw":50.552766},{"c":50.93,"h":51.1199,"l":50.44,"n":7541,"o":50.45,"t":"2025-07-23T04:00:00Z","v":665612,"vw":50.831835},{"c":51.32,"h":51.52,"l":50.8,"n":9489,"o":51.05,"t":"2025-07-24T04:00:00Z","v":923418,"vw":51.28818},{"c":50.95,"h":51.5,"l":50.75,"n":10537,"o":51.5,"t":"2025-07-25T04:00:00Z","v":1274213,"vw":51.005074},{"c":50.99,"h":51.27,"l":50.685,"n":9846,"o":51.11,"t":"2025-07-28T04:00:00Z","v":1094194,"vw":50.947521},{"c":51.77,"h":52.115,"l":51.01,"n":13999,"o":51.01,"t":"2025-07-29T04:00:00Z","v":1502895,"vw":51.778715},{"c":52.07,"h":53.1,"l":51.7,"n":19111,"o":51.79,"t":"2025-07-30T04:00:00Z","v":1890496,"vw":51.996875},{"c":52.5,"h":52.93,"l":52.14,"n":13364,"o":52.26,"t":"2025-07-31T04:00:00Z","v":1321921,"vw":52.530858},{"c":51.85,"h":52.55,"l":51.6,"n":15335,"o":52.55,"t":"2025-08-01T04:00:00Z","v":1331610,"vw":51.954672},{"c":52.71,"h":52.82,"l":52.02,"n":20331,"o":52.02,"t":"2025-08-04T04:00:00Z","v":1716563,"vw":52.659655},{"c":50.86,"h":52.92,"l":50.75,"n":28137,"o":52.5,"t":"2025-08-05T04:00:00Z","v":2939430,"vw":51.269247},{"c":51.31,"h":51.99,"l":51.0101,"n":17013,"o":51.16,"t":"2025-08-06T04:00:00Z","v":1726468,"vw":51.409488},{"c":51.52,"h":52,"l":51.41,"n":12724,"o":51.66,"t":"2025-08-07T04:00:00Z","v":1173331,"vw":51.627557},{"c":50.41,"h":51.06,"l":50.34,"n":18141,"o":50.47,"t":"2025-08-08T04:00:00Z","v":1843891,"vw":50.603569},{"c":50.2,"h":50.44,"l":49.92,"n":13839,"o":50.33,"t":"2025-08-11T04:00:00Z","v":1573756,"vw":50.190611},{"c":49.85,"h":50.45,"l":49.69,"n":12669,"o":50.1,"t":"2025-08-12T04:00:00Z","v":1929408,"vw":49.914463},{"c":49.7,"h":49.89,"l":49.4,"n":12468,"o":49.85,"t":"2025-08-13T04:00:00Z","v":1427806,"vw":49.705068},{"c":50.16,"h":50.23,"l":49.65,"n":14092,"o":49.8,"t":"2025-08-14T04:00:00Z","v":2449262,"vw":49.995377},{"c":50,"h":50.85,"l":49.97,"n":15782,"o":50.39,"t":"2025-08-15T04:00:00Z","v":2094563,"vw":50.362126},{"c":49.42,"h":50.1,"l":49.22,"n":13904,"o":50,"t":"2025-08-18T04:00:00Z","v":1696585,"vw":49.555458},{"c":49.63,"h":49.63,"l":49.15,"n":10902,"o":49.5,"t":"2025-08-19T04:00:00Z","v":1145904,"vw":49.419272},{"c":50.5,"h":50.63,"l":49.8,"n":10459,"o":49.81,"t":"2025-08-20T04:00:00Z","v":1047080,"vw":50.249187},{"c":50.48,"h":50.815,"l":50.2969,"n":7369,"o":50.45,"t":"2025-08-21T04:00:00Z","v":693099,"vw":50.52577},{"c":50.73,"h":50.88,"l":50.5,"n":7093,"o":50.52,"t":"2025-08-22T04:00:00Z","v":753475,"vw":50.688255},{"c":50.33,"h":50.8264,"l":50.26,"n":8576,"o":50.73,"t":"2025-08-25T04:00:00Z","v":760629,"vw":50.467237},{"c":50.77,"h":50.805,"l":49.91,"n":12036,"o":50.49,"t":"2025-08-26T04:00:00Z","v":1108288,"vw":50.359585},{"c":50.04,"h":51.09,"l":50.04,"n":12593,"o":50.98,"t":"2025-08-27T04:00:00Z","v":1640034,"vw":50.439581},{"c":50.43,"h":50.52,"l":49.9,"n":10723,"o":50.12,"t":"2025-08-28T04:00:00Z","v":1391255,"vw":50.270373},{"c":50.87,"h":51.05,"l":50.52,"n":9749,"o":50.64,"t":"2025-08-29T04:00:00Z","v":1341113,"vw":50.814192},{"c":50.97,"h":51.14,"l":50.66,"n":12502,"o":50.75,"t":"2025-09-02T04:00:00Z","v":1484992,"vw":50.867287},{"c":50.88,"h":51.225,"l":50.735,"n":10470,"o":51.13,"t":"2025-09-03T04:00:00Z","v":1240221,"vw":50.908742},{"c":50.81,"h":51.4902,"l":50.78,"n":10824,"o":50.97,"t":"2025-09-04T04:00:00Z","v":1142404,"vw":50.979021},{"c":50.51,"h":50.96,"l":49.965,"n":11957,"o":50.8,"t":"2025-09-05T04:00:00Z","v":1323560,"vw":50.377458},{"c":50.14,"h":50.67,"l":49.97,"n":11529,"o":50.5,"t":"2025-09-08T04:00:00Z","v":1231104,"vw":50.104961},{"c":50.03,"h":50.44,"l":50,"n":6792,"o":50,"t":"2025-09-09T04:00:00Z","v":874196,"vw":50.228477},{"c":49.82,"h":50.67,"l":49.81,"n":12883,"o":50.16,"t":"2025-09-10T04:00:00Z","v":1621115,"vw":50.113645},{"c":50.84,"h":50.9,"l":49.89,"n":12492,"o":49.92,"t":"2025-09-11T04:00:00Z","v":1580217,"vw":50.442753},{"c":51.08,"h":51.09,"l":50.7,"n":11425,"o":50.95,"t":"2025-09-12T04:00:00Z","v":1383080,"vw":50.903136},{"c":51.22,"h":51.6,"l":51.08,"n":15783,"o":51.15,"t":"2025-09-15T04:00:00Z","v":2429240,"vw":51.356295},{"c":51.06,"h":51.54,"l":50.84,"n":7735,"o":51.31,"t":"2025-09-16T04:00:00Z","v":816995,"vw":51.15024},{"c":51.01,"h":51.3306,"l":50.86,"n":10348,"o":51.12,"t":"2025-09-17T04:00:00Z","v":981797,"vw":51.0999},{"c":50.75,"h":51.2999,"l":50.58,"n":11214,"o":51,"t":"2025-09-18T04:00:00Z","v":1115866,"vw":50.819832},{"c":50.33,"h":50.8698,"l":50.28,"n":10890,"o":50.58,"t":"2025-09-19T04:00:00Z","v":1576261,"vw":50.454668},{"c":50.04,"h":50.4,"l":49.91,"n":11211,"o":50.37,"t":"2025-09-22T04:00:00Z","v":1244445,"vw":50.086028},{"c":50.13,"h":50.2348,"l":49.97,"n":12323,"o":50.12,"t":"2025-09-23T04:00:00Z","v":1129830,"vw":50.079152},{"c":51.12,"h":51.4206,"l":50.21,"n":11898,"o":50.25,"t":"2025-09-24T04:00:00Z","v":1456666,"vw":51.047056},{"c":51.36,"h":51.65,"l":50.7,"n":35225,"o":51.13,"t":"2025-09-25T04:00:00Z","v":3178035,"vw":51.261634},{"c":51.28,"h":51.77,"l":51.23,"n":10415,"o":51.35,"t":"2025-09-26T04:00:00Z","v":833544,"vw":51.458652},{"c":50.06,"h":51.19,"l":49.86,"n":18419,"o":51.19,"t":"2025-09-29T04:00:00Z","v":2264529,"vw":50.136826},{"c":49.95,"h":50.24,"l":49.6,"n":16466,"o":50,"t":"2025-09-30T04:00:00Z","v":2418576,"vw":49.878967},{"c":49.7,"h":50.05,"l":49.5486,"n":14567,"o":49.99,"t":"2025-10-01T04:00:00Z","v":1361279,"vw":49.76402},{"c":49.51,"h":49.775,"l":49.41,"n":14326,"o":49.7,"t":"2025-10-02T04:00:00Z","v":1285612,"vw":49.590389},{"c":49.62,"h":50.19,"l":49.4884,"n":17440,"o":49.59,"t":"2025-10-03T04:00:00Z","v":1599631,"vw":49.779666},{"c":49.17,"h":49.7694,"l":49.06,"n":15402,"o":49.7,"t":"2025-10-06T04:00:00Z","v":1517792,"vw":49.243307},{"c":49.1,"h":49.3,"l":48.81,"n":14772,"o":49.04,"t":"2025-10-07T04:00:00Z","v":1797775,"vw":48.9407},{"c":48.84,"h":49.07,"l":48.4,"n":13061,"o":49,"t":"2025-10-08T04:00:00Z","v":1392992,"vw":48.813964},{"c":48.29,"h":48.99,"l":48.08,"n":19580,"o":48.92,"t":"2025-10-09T04:00:00Z","v":2198256,"vw":48.286347},{"c":47.8,"h":48.4799,"l":47.8,"n":19940,"o":48.04,"t":"2025-10-10T04:00:00Z","v":1875181,"vw":48.115835},{"c":48.62,"h":48.671,"l":47.96,"n":13627,"o":48.02,"t":"2025-10-13T04:00:00Z","v":1244984,"vw":48.36807},{"c":48.95,"h":49.09,"l":47.9417,"n":11232,"o":48.1,"t":"2025-10-14T04:00:00Z","v":1071425,"vw":48.745287},{"c":49.32,"h":49.88,"l":49.04,"n":14926,"o":49.14,"t":"2025-10-15T04:00:00Z","v":1547528,"vw":49.462221},{"c":48.53,"h":49.3775,"l":48.29,"n":17339,"o":49.34,"t":"2025-10-16T04:00:00Z","v":1756678,"vw":48.57884},{"c":48.92,"h":49.06,"l":48.38,"n":12362,"o":48.5,"t":"2025-10-17T04:00:00Z","v":1268088,"vw":48.822921},{"c":49.62,"h":49.83,"l":49,"n":13156,"o":49,"t":"2025-10-20T04:00:00Z","v":1693840,"vw":49.585487},{"c":49.61,"h":49.8,"l":49.43,"n":8138,"o":49.62,"t":"2025-10-21T04:00:00Z","v":794384,"vw":49.570925},{"c":50.59,"h":50.73,"l":49.71,"n":15486,"o":49.8,"t":"2025-10-22T04:00:00Z","v":1768363,"vw":50.327576},{"c":50.88,"h":50.98,"l":50.57,"n":13731,"o":50.91,"t":"2025-10-23T04:00:00Z","v":1687390,"vw":50.766569},{"c":50.45,"h":51,"l":50.12,"n":14201,"o":51,"t":"2025-10-24T04:00:00Z","v":1324730,"vw":50.435077},{"c":50.82,"h":50.88,"l":50.3,"n":9414,"o":50.5,"t":"2025-10-27T04:00:00Z","v":869162,"vw":50.681525},{"c":50.77,"h":50.84,"l":50.51,"n":14080,"o":50.82,"t":"2025-10-28T04:00:00Z","v":1280115,"vw":50.720735},{"c":50.29,"h":50.93,"l":50.22,"n":15661,"o":50.9,"t":"2025-10-29T04:00:00Z","v":2548192,"vw":50.567595},{"c":50.57,"h":50.82,"l":50.33,"n":13443,"o":50.55,"t":"2025-10-30T04:00:00Z","v":1292076,"vw":50.591449},{"c":50.76,"h":50.88,"l":50.26,"n":13600,"o":50.77,"t":"2025-10-31T04:00:00Z","v":1376416,"vw":50.655783},{"c":50.85,"h":51.155,"l":50.67,"n":23548,"o":51.05,"t":"2025-11-03T05:00:00Z","v":2622593,"vw":50.87121},{"c":51.2,"h":51.69,"l":50.37,"n":31082,"o":51.44,"t":"2025-11-04T05:00:00Z","v":3222663,"vw":51.268635},{"c":51.58,"h":52.07,"l":50.9,"n":22150,"o":51.09,"t":"2025-11-05T05:00:00Z","v":2644975,"vw":51.574232},{"c":51.53,"h":52.03,"l":51.48,"n":18096,"o":51.66,"t":"2025-11-06T05:00:00Z","v":1940394,"vw":51.647521},{"c":51.27,"h":51.33,"l":50.22,"n":16374,"o":50.52,"t":"2025-11-07T05:00:00Z","v":1682973,"vw":50.84688},{"c":51.78,"h":51.79,"l":51.03,"n":16409,"o":51.39,"t":"2025-11-10T05:00:00Z","v":2579158,"vw":51.536435},{"c":52.04,"h":52.2299,"l":51.61,"n":12873,"o":51.64,"t":"2025-11-11T05:00:00Z","v":2217335,"vw":51.984455},{"c":52.47,"h":52.48,"l":51.8001,"n":12432,"o":51.96,"t":"2025-11-12T05:00:00Z","v":1678615,"vw":52.184373},{"c":51.95,"h":52.86,"l":51.79,"n":17856,"o":52.42,"t":"2025-11-13T05:00:00Z","v":1880649,"vw":52.243998},{"c":53.21,"h":53.295,"l":51.93,"n":16281,"o":52.27,"t":"2025-11-14T05:00:00Z","v":1954041,"vw":52.908331},{"c":52.8,"h":53.31,"l":52.67,"n":11906,"o":53.31,"t":"2025-11-17T05:00:00Z","v":1263968,"vw":52.901676},{"c":52.87,"h":53.1399,"l":52.5501,"n":16954,"o":52.59,"t":"2025-11-18T05:00:00Z","v":1617846,"vw":52.892321},{"c":53.32,"h":53.38,"l":52.31,"n":9215,"o":52.9,"t":"2025-11-19T05:00:00Z","v":1103487,"vw":52.883216},{"c":53.48,"h":54.08,"l":53.15,"n":12706,"o":53.38,"t":"2025-11-20T05:00:00Z","v":1389101,"vw":53.549399},{"c":54.06,"h":54.24,"l":53.4,"n":15944,"o":53.48,"t":"2025-11-21T05:00:00Z","v":1364837,"vw":53.934299},{"c":53.24,"h":54.34,"l":52.56,"n":18022,"o":54.34,"t":"2025-11-24T05:00:00Z","v":1833880,"vw":53.281782},{"c":53.46,"h":53.98,"l":53.15,"n":16334,"o":53.22,"t":"2025-11-25T05:00:00Z","v":1554978,"vw":53.591379},{"c":53.64,"h":53.935,"l":53.43,"n":11851,"o":53.5,"t":"2025-11-26T05:00:00Z","v":1254514,"vw":53.648778},{"c":54.33,"h":54.43,"l":53.68,"n":6308,"o":53.72,"t":"2025-11-28T05:00:00Z","v":720559,"vw":54.239868},{"c":54.85,"h":54.935,"l":54,"n":14516,"o":54,"t":"2025-12-01T05:00:00Z","v":1332162,"vw":54.664977},{"c":53.9,"h":54.93,"l":53.87,"n":11771,"o":54.8,"t":"2025-12-02T05:00:00Z","v":1402368,"vw":54.383703},{"c":54.82,"h":54.89,"l":54.02,"n":9919,"o":54.14,"t":"2025-12-03T05:00:00Z","v":1146299,"vw":54.597641},{"c":55.88,"h":55.93,"l":54.84,"n":12789,"o":54.85,"t":"2025-12-04T05:00:00Z","v":1722831,"vw":55.429875},{"c":55.86,"h":56.255,"l":55.445,"n":14212,"o":55.96,"t":"2025-12-05T05:00:00Z","v":1161270,"vw":55.870781},{"c":55.55,"h":56,"l":55.27,"n":14162,"o":55.94,"t":"2025-12-08T05:00:00Z","v":976304,"vw":55.60359},{"c":55.2,"h":56.16,"l":55.12,"n":13174,"o":55.62,"t":"2025-12-09T05:00:00Z","v":1365336,"vw":55.746416},{"c":55.15,"h":55.48,"l":54.82,"n":12863,"o":55.2,"t":"2025-12-10T05:00:00Z","v":1080723,"vw":55.124044},{"c":54.52,"h":55.302,"l":54.3,"n":15531,"o":55.02,"t":"2025-12-11T05:00:00Z","v":1389203,"vw":54.646314},{"c":54.85,"h":54.85,"l":54.14,"n":11666,"o":54.47,"t":"2025-12-12T05:00:00Z","v":1137993,"vw":54.54641},{"c":54.9,"h":55,"l":54.31,"n":12446,"o":54.74,"t":"2025-12-15T05:00:00Z","v":1399552,"vw":54.755105},{"c":53.99,"h":54.8,"l":53.97,"n":14731,"o":54.8,"t":"2025-12-16T05:00:00Z","v":1453967,"vw":54.257061},{"c":54.47,"h":54.49,"l":54,"n":12332,"o":54,"t":"2025-12-17T05:00:00Z","v":1166075,"vw":54.224386},{"c":53.21,"h":54.4406,"l":52.88,"n":18965,"o":54.34,"t":"2025-12-18T05:00:00Z","v":2083550,"vw":53.504626},{"c":53.7,"h":54.06,"l":53.01,"n":14481,"o":53.01,"t":"2025-12-19T05:00:00Z","v":3803131,"vw":53.661126},{"c":53.76,"h":54.21,"l":53.01,"n":13516,"o":54.2,"t":"2025-12-22T05:00:00Z","v":1309680,"vw":53.500207},{"c":53.99,"h":54.03,"l":53.62,"n":9645,"o":53.95,"t":"2025-12-23T05:00:00Z","v":847348,"vw":53.838302},{"c":54.03,"h":54.26,"l":53.63,"n":5268,"o":54,"t":"2025-12-24T05:00:00Z","v":390756,"vw":54.005433},{"c":53.93,"h":54.285,"l":53.8,"n":6404,"o":54,"t":"2025-12-26T05:00:00Z","v":569645,"vw":53.965323},{"c":54.01,"h":54.27,"l":53.91,"n":8131,"o":53.93,"t":"2025-12-29T05:00:00Z","v":733575,"vw":54.083549},{"c":53.64,"h":54.32,"l":53.5,"n":15760,"o":54.03,"t":"2025-12-30T05:00:00Z","v":2571750,"vw":53.78191},{"c":53.37,"h":53.795,"l":53.135,"n":10488,"o":53.71,"t":"2025-12-31T05:00:00Z","v":962387,"vw":53.367161},{"c":53.87,"h":54.195,"l":53.01,"n":10431,"o":53.24,"t":"2026-01-02T05:00:00Z","v":1012311,"vw":53.704571},{"c":53.3,"h":54.25,"l":52.5,"n":18988,"o":54.25,"t":"2026-01-05T05:00:00Z","v":1987453,"vw":53.135621},{"c":52.22,"h":53.36,"l":52.11,"n":15184,"o":53.36,"t":"2026-01-06T05:00:00Z","v":1625559,"vw":52.541239},{"c":52.34,"h":52.59,"l":51.66,"n":15536,"o":52.25,"t":"2026-01-07T05:00:00Z","v":1656626,"vw":52.169026},{"c":52.55,"h":52.75,"l":51.6,"n":18465,"o":52.29,"t":"2026-01-08T05:00:00Z","v":1737523,"vw":52.217865},{"c":53,"h":53.32,"l":52.55,"n":12406,"o":52.56,"t":"2026-01-09T05:00:00Z","v":1130135,"vw":53.013483},{"c":53.84,"h":53.91,"l":53.0492,"n":11332,"o":53.1,"t":"2026-01-12T05:00:00Z","v":887944,"vw":53.556628},{"c":54.77,"h":55.29,"l":53.84,"n":17494,"o":53.85,"t":"2026-01-13T05:00:00Z","v":1793051,"vw":54.869041},{"c":55.46,"h":55.76,"l":54.8,"n":17213,"o":54.8,"t":"2026-01-14T05:00:00Z","v":2366132,"vw":55.50868},{"c":55.97,"h":56.3,"l":55.21,"n":15510,"o":55.58,"t":"2026-01-15T05:00:00Z","v":1544597,"vw":55.958213},{"c":56.58,"h":56.71,"l":56.01,"n":10183,"o":56.01,"t":"2026-01-16T05:00:00Z","v":1003023,"vw":56.43474},{"c":55.54,"h":57.155,"l":55.52,"n":19324,"o":56.9,"t":"2026-01-20T05:00:00Z","v":1742107,"vw":56.26912},{"c":55.62,"h":56.4,"l":55.51,"n":14120,"o":56.11,"t":"2026-01-21T05:00:00Z","v":1153117,"vw":55.825761},{"c":55.57,"h":56.07,"l":55.03,"n":13951,"o":55.92,"t":"2026-01-22T05:00:00Z","v":1286654,"vw":55.441603},{"c":55.17,"h":56.1,"l":55.16,"n":10962,"o":56,"t":"2026-01-23T05:00:00Z","v":1232049,"vw":55.544201},{"c":54.77,"h":55.68,"l":54.36,"n":18128,"o":55.63,"t":"2026-01-26T05:00:00Z","v":1856188,"vw":54.725673},{"c":55.73,"h":55.79,"l":54.785,"n":11832,"o":55,"t":"2026-01-27T05:00:00Z","v":1143864,"vw":55.318413},{"c":55.75,"h":56.1299,"l":55.52,"n":14378,"o":55.73,"t":"2026-01-28T05:00:00Z","v":1416911,"vw":55.83195},{"c":56.24,"h":56.79,"l":55.89,"n":15614,"o":56.24,"t":"2026-01-29T05:00:00Z","v":1569546,"vw":56.289253},{"c":55.9,"h":56.375,"l":55.41,"n":18521,"o":56.24,"t":"2026-01-30T05:00:00Z","v":1605812,"vw":55.846829},{"c":55.32,"h":56.21,"l":55.11,"n":32501,"o":55.3,"t":"2026-02-02T05:00:00Z","v":3048275,"vw":55.533701},{"c":55.27,"h":56.285,"l":54.36,"n":33747,"o":56.18,"t":"2026-02-03T05:00:00Z","v":3157474,"vw":54.847905},{"c":55.59,"h":55.6025,"l":54.84,"n":19836,"o":55.29,"t":"2026-02-04T05:00:00Z","v":1718908,"vw":55.208619},{"c":56.42,"h":56.44,"l":55.15,"n":20754,"o":55.46,"t":"2026-02-05T05:00:00Z","v":1929458,"vw":56.155482},{"c":56,"h":56.46,"l":55.93,"n":18499,"o":56.39,"t":"2026-02-06T05:00:00Z","v":2186784,"vw":56.184738},{"c":55.01,"h":55.07,"l":53.81,"n":28669,"o":54.8,"t":"2026-02-09T05:00:00Z","v":2665470,"vw":54.606283},{"c":55.38,"h":55.73,"l":54.475,"n":13148,"o":54.82,"t":"2026-02-10T05:00:00Z","v":1122973,"vw":55.316892},{"c":55.7,"h":55.86,"l":55.32,"n":10022,"o":55.5,"t":"2026-02-11T05:00:00Z","v":1154405,"vw":55.645248},{"c":55.15,"h":56.17,"l":55.14,"n":18999,"o":55.64,"t":"2026-02-12T05:00:00Z","v":6908173,"vw":55.642028},{"c":56.83,"h":57.12,"l":55.33,"n":21387,"o":55.35,"t":"2026-02-13T05:00:00Z","v":2345054,"vw":56.678098},{"c":57.35,"h":57.99,"l":56.57,"n":19474,"o":57.01,"t":"2026-02-17T05:00:00Z","v":2748812,"vw":57.335409},{"c":56.7,"h":58.27,"l":56.6,"n":17007,"o":57.66,"t":"2026-02-18T05:00:00Z","v":1660991,"vw":57.058238},{"c":57.28,"h":57.54,"l":56.8,"n":17837,"o":56.8,"t":"2026-02-19T05:00:00Z","v":1618918,"vw":57.292543},{"c":58.19,"h":58.56,"l":57.36,"n":15498,"o":57.45,"t":"2026-02-20T05:00:00Z","v":1479198,"vw":58.260319},{"c":58.8,"h":59.25,"l":58.08,"n":20117,"o":58.18,"t":"2026-02-23T05:00:00Z","v":1941699,"vw":58.817353},{"c":58.89,"h":59.1,"l":58.19,"n":12064,"o":59.1,"t":"2026-02-24T05:00:00Z","v":983505,"vw":58.61247},{"c":58.53,"h":59.173,"l":58.305,"n":9738,"o":58.95,"t":"2026-02-25T05:00:00Z","v":1255498,"vw":58.545172},{"c":58.66,"h":59.44,"l":58.28,"n":11003,"o":58.34,"t":"2026-02-26T05:00:00Z","v":1485596,"vw":58.907426},{"c":58.94,"h":59.23,"l":58.47,"n":9067,"o":59,"t":"2026-02-27T05:00:00Z","v":1166027,"vw":58.931391},{"c":59.14,"h":59.84,"l":58.59,"n":15411,"o":59.47,"t":"2026-03-02T05:00:00Z","v":1517362,"vw":59.302051},{"c":59.01,"h":59.49,"l":58.502,"n":11611,"o":59.3,"t":"2026-03-03T05:00:00Z","v":1178488,"vw":59.064902},{"c":58.9,"h":58.9,"l":58.01,"n":12818,"o":58.54,"t":"2026-03-04T05:00:00Z","v":1179050,"vw":58.472108},{"c":58.66,"h":59.3059,"l":58.02,"n":15324,"o":58.95,"t":"2026-03-05T05:00:00Z","v":1459460,"vw":58.5542},{"c":58.65,"h":58.94,"l":58.03,"n":15698,"o":58.8,"t":"2026-03-06T05:00:00Z","v":1597098,"vw":58.390631},{"c":58.19,"h":58.6,"l":57.83,"n":19389,"o":58.6,"t":"2026-03-09T04:00:00Z","v":1831461,"vw":58.180423},{"c":58.02,"h":58.92,"l":57.91,"n":11908,"o":58.23,"t":"2026-03-10T04:00:00Z","v":1171222,"vw":58.261455},{"c":58.8,"h":58.945,"l":57.875,"n":13570,"o":58.06,"t":"2026-03-11T04:00:00Z","v":1466785,"vw":58.618379},{"c":58.36,"h":59.37,"l":58.34,"n":12745,"o":59.01,"t":"2026-03-12T04:00:00Z","v":1136169,"vw":58.938146},{"c":58.52,"h":58.98,"l":57.835,"n":15851,"o":58.34,"t":"2026-03-13T04:00:00Z","v":1681383,"vw":58.317853},{"c":58.1,"h":59.1177,"l":57.95,"n":15084,"o":59.05,"t":"2026-03-16T04:00:00Z","v":1403844,"vw":58.321057},{"c":58.34,"h":58.845,"l":58.1,"n":11122,"o":58.1,"t":"2026-03-17T04:00:00Z","v":1030851,"vw":58.477685},{"c":57.37,"h":58.5352,"l":57.31,"n":17737,"o":58.15,"t":"2026-03-18T04:00:00Z","v":1761622,"vw":57.596491},{"c":58.28,"h":58.35,"l":57.12,"n":16178,"o":57.47,"t":"2026-03-19T04:00:00Z","v":1491487,"vw":57.866035},{"c":57.99,"h":58.855,"l":57.44,"n":15481,"o":58.42,"t":"2026-03-20T04:00:00Z","v":3306469,"vw":57.983932},{"c":58.65,"h":58.75,"l":57.37,"n":11382,"o":57.74,"t":"2026-03-23T04:00:00Z","v":1041919,"vw":58.340249},{"c":59.17,"h":59.98,"l":58.63,"n":14249,"o":58.73,"t":"2026-03-24T04:00:00Z","v":1272661,"vw":59.542112},{"c":58.89,"h":59.2,"l":58.61,"n":12380,"o":58.94,"t":"2026-03-25T04:00:00Z","v":1150271,"vw":58.860852},{"c":58.96,"h":59.35,"l":58.5,"n":14685,"o":59.045,"t":"2026-03-26T04:00:00Z","v":1427695,"vw":58.816696},{"c":58.13,"h":59.74,"l":58.05,"n":17767,"o":58.82,"t":"2026-03-27T04:00:00Z","v":1733457,"vw":58.712663},{"c":57.67,"h":58.7,"l":57.23,"n":20129,"o":58.4,"t":"2026-03-30T04:00:00Z","v":2360280,"vw":57.681329},{"c":57.07,"h":57.9899,"l":56.5,"n":19101,"o":57.73,"t":"2026-03-31T04:00:00Z","v":2179320,"vw":57.062631},{"c":55.92,"h":56.52,"l":55.6807,"n":27675,"o":56.52,"t":"2026-04-01T04:00:00Z","v":2534584,"vw":56.042337},{"c":55.9,"h":56.5,"l":55.05,"n":21254,"o":56.25,"t":"2026-04-02T04:00:00Z","v":2035747,"vw":55.738622},{"c":55.66,"h":56.225,"l":55.35,"n":11087,"o":55.69,"t":"2026-04-06T04:00:00Z","v":1155322,"vw":55.621132},{"c":55.24,"h":55.865,"l":55.06,"n":19524,"o":55.35,"t":"2026-04-07T04:00:00Z","v":1907694,"vw":55.433241},{"c":55.89,"h":55.98,"l":54.11,"n":20552,"o":54.75,"t":"2026-04-08T04:00:00Z","v":2203287,"vw":55.352859},{"c":56.36,"h":56.83,"l":55.76,"n":12664,"o":55.76,"t":"2026-04-09T04:00:00Z","v":1127906,"vw":56.26112},{"c":56.15,"h":56.92,"l":56.095,"n":12596,"o":56.42,"t":"2026-04-10T04:00:00Z","v":2156133,"vw":56.440914},{"c":56.07,"h":56.45,"l":55.52,"n":11877,"o":56.41,"t":"2026-04-13T04:00:00Z","v":2040502,"vw":55.944233},{"c":55.01,"h":55.96,"l":54.78,"n":18167,"o":55.8,"t":"2026-04-14T04:00:00Z","v":3815973,"vw":55.175268},{"c":54.77,"h":55.2699,"l":54.67,"n":11753,"o":54.9,"t":"2026-04-15T04:00:00Z","v":1064647,"vw":54.842153},{"c":55.24,"h":55.6499,"l":54.66,"n":9236,"o":54.89,"t":"2026-04-16T04:00:00Z","v":918927,"vw":55.002802},{"c":55.88,"h":55.91,"l":54.52,"n":16507,"o":55.08,"t":"2026-04-17T04:00:00Z","v":4334472,"vw":55.187414},{"c":55.69,"h":56.5,"l":55.475,"n":12363,"o":56.11,"t":"2026-04-20T04:00:00Z","v":1120540,"vw":55.910811},{"c":55.47,"h":56.095,"l":55.36,"n":13635,"o":55.96,"t":"2026-04-21T04:00:00Z","v":2746746,"vw":55.573996},{"c":55.7,"h":56.01,"l":55.51,"n":16391,"o":55.73,"t":"2026-04-22T04:00:00Z","v":1652845,"vw":55.730722},{"c":55.61,"h":56.1596,"l":55.275,"n":11662,"o":55.73,"t":"2026-04-23T04:00:00Z","v":1417560,"vw":55.532323},{"c":55.34,"h":55.7499,"l":54.76,"n":16135,"o":55.45,"t":"2026-04-24T04:00:00Z","v":3447296,"vw":55.162847},{"c":54.61,"h":55.6499,"l":54.61,"n":18262,"o":55.34,"t":"2026-04-27T04:00:00Z","v":2244176,"vw":54.901697},{"c":55.08,"h":55.33,"l":54.36,"n":19854,"o":55.11,"t":"2026-04-28T04:00:00Z","v":2640678,"vw":54.764223},{"c":55.52,"h":55.69,"l":55,"n":16078,"o":55.31,"t":"2026-04-29T04:00:00Z","v":3794342,"vw":55.418652},{"c":56.27,"h":56.61,"l":55.53,"n":16848,"o":55.66,"t":"2026-04-30T04:00:00Z","v":2352467,"vw":56.327606},{"c":56.61,"h":57.03,"l":56.2627,"n":19886,"o":56.49,"t":"2026-05-01T04:00:00Z","v":2124985,"vw":56.704169},{"c":57.17,"h":57.51,"l":56.65,"n":18379,"o":57,"t":"2026-05-04T04:00:00Z","v":2088076,"vw":57.19062},{"c":55.66,"h":56.9999,"l":54.84,"n":29151,"o":56.8,"t":"2026-05-05T04:00:00Z","v":3305177,"vw":55.716544},{"c":55.66,"h":56,"l":54.52,"n":25974,"o":55.4,"t":"2026-05-06T04:00:00Z","v":6238659,"vw":55.106007},{"c":56.27,"h":56.27,"l":54.76,"n":19352,"o":55.35,"t":"2026-05-07T04:00:00Z","v":2044209,"vw":55.649062},{"c":54,"h":55.285,"l":53.86,"n":20476,"o":55.2,"t":"2026-05-08T04:00:00Z","v":2524619,"vw":54.39174},{"c":54.03,"h":54.21,"l":53.4,"n":15324,"o":54.1,"t":"2026-05-11T04:00:00Z","v":1827096,"vw":53.869917},{"c":54.39,"h":54.6299,"l":53.71,"n":13536,"o":54.14,"t":"2026-05-12T04:00:00Z","v":1560080,"vw":54.23127},{"c":54.81,"h":54.83,"l":53.94,"n":13438,"o":54.34,"t":"2026-05-13T04:00:00Z","v":1971096,"vw":54.534741},{"c":55.57,"h":55.6,"l":54.61,"n":15224,"o":54.61,"t":"2026-05-14T04:00:00Z","v":5008270,"vw":55.282949},{"c":54.77,"h":55.8,"l":54.58,"n":23163,"o":55.77,"t":"2026-05-15T04:00:00Z","v":2523453,"vw":55.092632},{"c":55.44,"h":55.45,"l":54.22,"n":12207,"o":54.56,"t":"2026-05-18T04:00:00Z","v":1420971,"vw":54.968822},{"c":55.59,"h":55.94,"l":55.14,"n":12105,"o":55.28,"t":"2026-05-19T04:00:00Z","v":1217692,"vw":55.634275},{"c":55.44,"h":55.91,"l":55.285,"n":13969,"o":55.38,"t":"2026-05-20T04:00:00Z","v":1373529,"vw":55.566518},{"c":55.62,"h":56.02,"l":55.355,"n":17147,"o":55.6,"t":"2026-05-21T04:00:00Z","v":1715214,"vw":55.726926},{"c":56.47,"h":56.65,"l":55.5,"n":15451,"o":55.5,"t":"2026-05-22T04:00:00Z","v":1794073,"vw":56.413738},{"c":56.47,"h":57.15,"l":56.0786,"n":19775,"o":56.2,"t":"2026-05-26T04:00:00Z","v":1855307,"vw":56.545457},{"c":55.71,"h":57.28,"l":55.65,"n":18359,"o":56.41,"t":"2026-05-27T04:00:00Z","v":1845616,"vw":56.22031},{"c":55.49,"h":55.96,"l":55.3,"n":16578,"o":55.69,"t":"2026-05-28T04:00:00Z","v":1696487,"vw":55.564559},{"c":54.65,"h":55.485,"l":54.32,"n":17262,"o":55.27,"t":"2026-05-29T04:00:00Z","v":2218559,"vw":54.837536},{"c":54.99,"h":55.26,"l":54.74,"n":11479,"o":54.85,"t":"2026-06-01T04:00:00Z","v":1291421,"vw":54.977918},{"c":55.68,"h":55.68,"l":55,"n":7961,"o":55,"t":"2026-06-02T04:00:00Z","v":924404,"vw":55.46935},{"c":55.26,"h":56.19,"l":55.1,"n":13394,"o":55.6,"t":"2026-06-03T04:00:00Z","v":1709729,"vw":55.476339},{"c":56.32,"h":56.4,"l":55.26,"n":15063,"o":55.26,"t":"2026-06-04T04:00:00Z","v":1554334,"vw":56.038146},{"c":56.48,"h":57.17,"l":55.94,"n":13909,"o":56.13,"t":"2026-06-05T04:00:00Z","v":1681538,"vw":56.703059},{"c":56.41,"h":56.9405,"l":56.1,"n":10227,"o":56.43,"t":"2026-06-08T04:00:00Z","v":960951,"vw":56.414572},{"c":56.5,"h":57.18,"l":56.325,"n":11082,"o":56.5,"t":"2026-06-09T04:00:00Z","v":1995749,"vw":56.647144},{"c":56.39,"h":57.23,"l":56.31,"n":13329,"o":56.5,"t":"2026-06-10T04:00:00Z","v":1293248,"vw":56.691209},{"c":56.49,"h":56.91,"l":56.12,"n":15447,"o":56.56,"t":"2026-06-11T04:00:00Z","v":1426510,"vw":56.541612},{"c":56.87,"h":57.68,"l":56.28,"n":14996,"o":56.31,"t":"2026-06-12T04:00:00Z","v":1769728,"vw":56.792425},{"c":55.67,"h":56.93,"l":55.58,"n":18567,"o":56.02,"t":"2026-06-15T04:00:00Z","v":2086847,"vw":56.104814},{"c":56.08,"h":56.32,"l":55.365,"n":11459,"o":55.96,"t":"2026-06-16T04:00:00Z","v":1134825,"vw":55.972245},{"c":55.91,"h":56.2499,"l":55.73,"n":11309,"o":55.9,"t":"2026-06-17T04:00:00Z","v":1082672,"vw":55.903598},{"c":56.84,"h":56.92,"l":55.43,"n":17003,"o":55.74,"t":"2026-06-18T04:00:00Z","v":3188642,"vw":56.647998},{"c":56.9,"h":57.32,"l":56.28,"n":14408,"o":56.5,"t":"2026-06-22T04:00:00Z","v":1541401,"vw":56.901459},{"c":57.68,"h":57.74,"l":56.56,"n":12641,"o":56.68,"t":"2026-06-23T04:00:00Z","v":1074692,"vw":57.433769},{"c":56.23,"h":57.6,"l":56.2,"n":14363,"o":57.27,"t":"2026-06-24T04:00:00Z","v":1494608,"vw":56.604294},{"c":56.07,"h":57.2,"l":56.05,"n":17153,"o":56.2,"t":"2026-06-25T04:00:00Z","v":1533158,"vw":56.415637},{"c":56.52,"h":56.7699,"l":56,"n":12250,"o":56,"t":"2026-06-26T04:00:00Z","v":1121276,"vw":56.551352},{"c":56.22,"h":56.89,"l":56.08,"n":10259,"o":56.55,"t":"2026-06-29T04:00:00Z","v":940905,"vw":56.377993},{"c":56.33,"h":56.66,"l":55.97,"n":8247,"o":56.25,"t":"2026-06-30T04:00:00Z","v":818647,"vw":56.350029},{"c":55.92,"h":56.7,"l":55.66,"n":9250,"o":56.21,"t":"2026-07-01T04:00:00Z","v":1075283,"vw":55.985101},{"c":57.16,"h":57.23,"l":56,"n":8762,"o":56,"t":"2026-07-02T04:00:00Z","v":1022815,"vw":56.772079},{"c":56.97,"h":57.7,"l":56.83,"n":9950,"o":57,"t":"2026-07-06T04:00:00Z","v":796371,"vw":57.216336},{"c":57.51,"h":58.08,"l":57.02,"n":16127,"o":57.33,"t":"2026-07-07T04:00:00Z","v":1518173,"vw":57.440571},{"c":57.44,"h":57.88,"l":56.62,"n":17898,"o":57.88,"t":"2026-07-08T04:00:00Z","v":1564390,"vw":57.166338},{"c":57.19,"h":57.7899,"l":57.02,"n":9009,"o":57.25,"t":"2026-07-09T04:00:00Z","v":969210,"vw":57.27435},{"c":56.95,"h":57.479,"l":56.51,"n":11317,"o":57.25,"t":"2026-07-10T04:00:00Z","v":1198549,"vw":56.837475},{"c":57.21,"h":57.77,"l":57.11,"n":11780,"o":57.31,"t":"2026-07-13T04:00:00Z","v":1342182,"vw":57.41737},{"c":56.51,"h":57.5976,"l":56.45,"n":18042,"o":57.42,"t":"2026-07-14T04:00:00Z","v":1821626,"vw":56.651826},{"c":56.41,"h":56.92,"l":56.35,"n":11393,"o":56.56,"t":"2026-07-15T04:00:00Z","v":1077257,"vw":56.516588},{"c":57.17,"h":57.375,"l":56.26,"n":9649,"o":56.29,"t":"2026-07-16T04:00:00Z","v":1219878,"vw":56.988737},{"c":57.06,"h":57.6,"l":56.65,"n":9902,"o":57.31,"t":"2026-07-17T04:00:00Z","v":1936746,"vw":57.060991},{"c":57.13,"h":57.85,"l":56.92,"n":12393,"o":57.18,"t":"2026-07-20T04:00:00Z","v":1281319,"vw":57.235671},{"c":56.49,"h":57.5,"l":56.41,"n":13568,"o":57.33,"t":"2026-07-21T04:00:00Z","v":1661655,"vw":56.660518},{"c":56.61,"h":57.084,"l":56.595,"n":10992,"o":56.86,"t":"2026-07-22T04:00:00Z","v":1534191,"vw":56.829831},{"c":57.51,"h":57.61,"l":56.74,"n":12779,"o":56.99,"t":"2026-07-23T04:00:00Z","v":1353479,"vw":57.305856},{"c":58.65,"h":58.89,"l":57.56,"n":18493,"o":57.66,"t":"2026-07-24T04:00:00Z","v":1781296,"vw":58.569485},{"c":58.36,"h":58.94,"l":58.27,"n":12868,"o":58.65,"t":"2026-07-27T04:00:00Z","v":2142073,"vw":58.529549},{"c":59.2,"h":59.72,"l":58.305,"n":16641,"o":58.5,"t":"2026-07-28T04:00:00Z","v":1997326,"vw":59.271781},{"c":57.79,"h":60,"l":57.64,"n":23045,"o":59.47,"t":"2026-07-29T04:00:00Z","v":2178153,"vw":58.686157},{"c":57.61,"h":58.13,"l":57.53,"n":17163,"o":57.82,"t":"2026-07-30T04:00:00Z","v":2158730,"vw":57.777797},{"c":58.45,"h":58.725,"l":57.5941,"n":14430,"o":57.93,"t":"2026-07-31T04:00:00Z","v":1202554,"vw":58.36993},{"c":58.91,"h":58.95,"l":58.23,"n":22945,"o":58.59,"t":"2026-08-03T04:00:00Z","v":1603299,"vw":58.641821},{"c":60.51,"h":60.66,"l":58.28,"n":24576,"o":58.97,"t":"2026-08-04T04:00:00Z","v":2051847,"vw":59.960512},{"c":59.29,"h":60.95,"l":59.24,"n":23003,"o":60.83,"t":"2026-08-05T04:00:00Z","v":1998156,"vw":59.783619},{"c":60.42,"h":60.49,"l":59.33,"n":17513,"o":59.68,"t":"2026-08-06T04:00:00Z","v":1620714,"vw":60.106918},{"c":58.85,"h":59.555,"l":58.53,"n":21801,"o":58.68,"t":"2026-08-07T04:00:00Z","v":1938168,"vw":59.037956},{"c":58.7,"h":59.05,"l":58.2903,"n":18975,"o":58.85,"t":"2026-08-10T04:00:00Z","v":1515234,"vw":58.639863},{"c":59.3,"h":59.525,"l":58.5,"n":15081,"o":58.5,"t":"2026-08-11T04:00:00Z","v":1348950,"vw":59.161532},{"c":59.94,"h":60.16,"l":59.47,"n":12888,"o":59.5,"t":"2026-08-12T04:00:00Z","v":1083268,"vw":59.807052},{"c":58.82,"h":60.08,"l":58.82,"n":15207,"o":59.75,"t":"2026-08-13T04:00:00Z","v":1443891,"vw":59.369583},{"c":59.48,"h":59.51,"l":58.7,"n":13290,"o":59,"t":"2026-08-14T04:00:00Z","v":1189168,"vw":59.237842},{"c":59.08,"h":59.735,"l":59,"n":14061,"o":59.3,"t":"2026-08-17T04:00:00Z","v":1104475,"vw":59.261706},{"c":59.36,"h":59.89,"l":59.18,"n":13540,"o":59.33,"t":"2026-08-18T04:00:00Z","v":1155868,"vw":59.455208},{"c":58.69,"h":59.645,"l":58.59,"n":11656,"o":59.46,"t":"2026-08-19T04:00:00Z","v":1139914,"vw":58.916772},{"c":58.6,"h":59.255,"l":58.545,"n":8482,"o":58.8,"t":"2026-08-20T04:00:00Z","v":632902,"vw":58.800874},{"c":58.41,"h":58.95,"l":57.65,"n":14999,"o":58.49,"t":"2026-08-21T04:00:00Z","v":1710107,"vw":58.022371},{"c":58.46,"h":58.75,"l":58.1891,"n":6825,"o":58.48,"t":"2026-08-24T04:00:00Z","v":666092,"vw":58.5149},{"c":58.36,"h":58.7,"l":58.11,"n":11385,"o":58.47,"t":"2026-08-25T04:00:00Z","v":1279300,"vw":58.383992},{"c":59.32,"h":59.43,"l":58.25,"n":9138,"o":58.25,"t":"2026-08-26T04:00:00Z","v":801721,"vw":59.188995},{"c":59.51,"h":59.72,"l":58.585,"n":8884,"o":59.45,"t":"2026-08-27T04:00:00Z","v":1005448,"vw":59.314146},{"c":59.25,"h":59.75,"l":59.23,"n":7503,"o":59.25,"t":"2026-08-28T04:00:00Z","v":675742,"vw":59.412263},{"c":59.17,"h":59.54,"l":58.96,"n":8905,"o":59.35,"t":"2026-08-31T04:00:00Z","v":1406601,"vw":59.256428},{"c":59.09,"h":59.73,"l":58.86,"n":11762,"o":59.22,"t":"2026-09-01T04:00:00Z","v":1267825,"vw":59.138233},{"c":58.99,"h":59.645,"l":58.7801,"n":12188,"o":59.37,"t":"2026-09-02T04:00:00Z","v":1279783,"vw":59.093762},{"c":59.34,"h":60.04,"l":59.037,"n":12765,"o":59.33,"t":"2026-09-03T04:00:00Z","v":1229757,"vw":59.651738},{"c":59.67,"h":59.77,"l":58.94,"n":10843,"o":59.28,"t":"2026-09-04T04:00:00Z","v":1004835,"vw":59.403552},{"c":59.83,"h":60.29,"l":59.13,"n":13766,"o":59.82,"t":"2026-09-08T04:00:00Z","v":1424751,"vw":59.764643},{"c":60.23,"h":60.39,"l":59.91,"n":10800,"o":60.24,"t":"2026-09-09T04:00:00Z","v":1123942,"vw":60.159497},{"c":59.63,"h":60.21,"l":59.4212,"n":12771,"o":60.15,"t":"2026-09-10T04:00:00Z","v":1078433,"vw":59.609929},{"c":59.84,"h":60.21,"l":59.59,"n":8585,"o":59.68,"t":"2026-09-11T04:00:00Z","v":664951,"vw":59.851794},{"c":58.89,"h":60.09,"l":58.53,"n":15300,"o":60.04,"t":"2026-09-14T04:00:00Z","v":1777789,"vw":59.071007},{"c":58.42,"h":59.2,"l":58.32,"n":14712,"o":58.91,"t":"2026-09-15T04:00:00Z","v":1429509,"vw":58.622801},{"c":57.93,"h":58.84,"l":57.36,"n":17416,"o":58.76,"t":"2026-09-16T04:00:00Z","v":1754514,"vw":57.956438},{"c":58.62,"h":59,"l":58.21,"n":10170,"o":58.23,"t":"2026-09-17T04:00:00Z","v":939750,"vw":58.730509},{"c":59.44,"h":59.55,"l":58.53,"n":11756,"o":58.69,"t":"2026-09-18T04:00:00Z","v":2485811,"vw":59.350963},{"c":59.09,"h":59.6,"l":58.83,"n":10984,"o":59.4,"t":"2026-09-21T04:00:00Z","v":1042095,"vw":59.136891},{"c":59.16,"h":60.04,"l":58.7,"n":13761,"o":58.71,"t":"2026-09-22T04:00:00Z","v":1716035,"vw":59.362209},{"c":58.81,"h":59.82,"l":58.33,"n":12666,"o":59.25,"t":"2026-09-23T04:00:00Z","v":1233957,"vw":58.967979},{"c":57.98,"h":59.0769,"l":57.915,"n":11445,"o":58.99,"t":"2026-09-24T04:00:00Z","v":1188524,"vw":58.180989},{"c":56.8,"h":57.945,"l":56.672,"n":16380,"o":57.86,"t":"2026-09-25T04:00:00Z","v":2118438,"vw":57.029203},{"c":57.66,"h":57.85,"l":56.02,"n":17704,"o":56.83,"t":"2026-09-28T04:00:00Z","v":1672372,"vw":57.145324},{"c":57.05,"h":57.76,"l":56.6,"n":19392,"o":57.5,"t":"2026-09-29T04:00:00Z","v":1752261,"vw":57.00995},{"c":56.32,"h":57.48,"l":56.03,"n":14676,"o":56.92,"t":"2026-09-30T04:00:00Z","v":1495498,"vw":56.507401},{"c":56.35,"h":56.72,"l":55.95,"n":15640,"o":56.37,"t":"2026-10-01T04:00:00Z","v":1924658,"vw":56.333833},{"c":56.38,"h":56.74,"l":56.09,"n":12673,"o":56.25,"t":"2026-10-02T04:00:00Z","v":1107189,"vw":56.38121},{"c":57.37,"h":57.645,"l":56.31,"n":9970,"o":56.34,"t":"2026-10-05T04:00:00Z","v":836755,"vw":57.221384},{"c":57.77,"h":57.89,"l":56.57,"n":10941,"o":57.37,"t":"2026-10-06T04:00:00Z","v":947774,"vw":57.567976},{"c":57.05,"h":57.9271,"l":56.88,"n":10490,"o":57.86,"t":"2026-10-07T04:00:00Z","v":1106714,"vw":57.187384},{"c":57.32,"h":57.5399,"l":57.115,"n":9048,"o":57.46,"t":"2026-10-08T04:00:00Z","v":688930,"vw":57.347473},{"c":56.3,"h":57.56,"l":56.03,"n":16485,"o":57.33,"t":"2026-10-09T04:00:00Z","v":1700722,"vw":56.37547},{"c":56.83,"h":57.09,"l":56.32,"n":10497,"o":56.32,"t":"2026-10-12T04:00:00Z","v":921489,"vw":56.832414},{"c":56.91,"h":57.2605,"l":56.745,"n":6719,"o":57.12,"t":"2026-10-13T04:00:00Z","v":561584,"vw":56.990561},{"c":57.46,"h":57.74,"l":56.25,"n":15490,"o":56.75,"t":"2026-10-14T04:00:00Z","v":2090846,"vw":57.048089},{"c":57.12,"h":57.76,"l":56.63,"n":17197,"o":57.75,"t":"2026-10-15T04:00:00Z","v":1742939,"vw":57.077278},{"c":58.16,"h":58.25,"l":57.34,"n":17121,"o":57.34,"t":"2026-10-16T04:00:00Z","v":1641385,"vw":57.872111},{"c":58.18,"h":58.28,"l":57.52,"n":10995,"o":57.96,"t":"2026-10-19T04:00:00Z","v":942150,"vw":58.026398},{"c":58.39,"h":58.4,"l":57.67,"n":12023,"o":58.35,"t":"2026-10-20T04:00:00Z","v":1161858,"vw":58.096594},{"c":58.44,"h":58.74,"l":57.945,"n":10669,"o":58.63,"t":"2026-10-21T04:00:00Z","v":1068049,"vw":58.373354}],"volatilityBars":[{"c":60.1,"h":60.1,"l":59.97,"n":19,"o":59.97,"t":"2026-09-21T11:00:00Z","v":2032,"vw":60.004854},{"c":59.34,"h":59.34,"l":59.34,"n":4,"o":59.34,"t":"2026-09-21T11:45:00Z","v":1400,"vw":59.34},{"c":59.42,"h":59.42,"l":59.42,"n":1,"o":59.42,"t":"2026-09-21T12:30:00Z","v":1000,"vw":59.42},{"c":59.4,"h":59.52,"l":59.295,"n":306,"o":59.4,"t":"2026-09-21T13:30:00Z","v":25617,"vw":59.40423},{"c":59.51,"h":59.54,"l":59.37,"n":241,"o":59.4139,"t":"2026-09-21T13:45:00Z","v":15417,"vw":59.441816},{"c":59.33,"h":59.54,"l":59.26,"n":460,"o":59.53,"t":"2026-09-21T14:00:00Z","v":43816,"vw":59.419135},{"c":59.59,"h":59.6,"l":59.34,"n":218,"o":59.375,"t":"2026-09-21T14:15:00Z","v":16889,"vw":59.458221},{"c":59.54,"h":59.58,"l":59.41,"n":222,"o":59.58,"t":"2026-09-21T14:30:00Z","v":12328,"vw":59.493423},{"c":59.16,"h":59.53,"l":59.08,"n":404,"o":59.5,"t":"2026-09-21T14:45:00Z","v":48704,"vw":59.188305},{"c":59.06,"h":59.25,"l":59.02,"n":383,"o":59.17,"t":"2026-09-21T15:00:00Z","v":51281,"vw":59.10269},{"c":58.8901,"h":59.09,"l":58.8901,"n":308,"o":59.06,"t":"2026-09-21T15:15:00Z","v":38291,"vw":58.989023},{"c":59.115,"h":59.12,"l":58.83,"n":647,"o":58.87,"t":"2026-09-21T15:30:00Z","v":73348,"vw":58.96161},{"c":59.085,"h":59.11,"l":58.97,"n":279,"o":59.105,"t":"2026-09-21T15:45:00Z","v":30863,"vw":59.055591},{"c":59.075,"h":59.09,"l":59.03,"n":167,"o":59.07,"t":"2026-09-21T16:00:00Z","v":11133,"vw":59.060476},{"c":59.0898,"h":59.1,"l":59.02,"n":223,"o":59.08,"t":"2026-09-21T16:15:00Z","v":15730,"vw":59.065738},{"c":59.09,"h":59.09,"l":59.025,"n":205,"o":59.08,"t":"2026-09-21T16:30:00Z","v":13213,"vw":59.062038},{"c":59.12,"h":59.12,"l":58.99,"n":337,"o":59.085,"t":"2026-09-21T16:45:00Z","v":23513,"vw":59.064891},{"c":59.12,"h":59.145,"l":59.12,"n":99,"o":59.13,"t":"2026-09-21T17:00:00Z","v":5719,"vw":59.135655},{"c":59.255,"h":59.27,"l":59.12,"n":275,"o":59.125,"t":"2026-09-21T17:15:00Z","v":31781,"vw":59.198808},{"c":59.33,"h":59.3319,"l":59.23,"n":224,"o":59.255,"t":"2026-09-21T17:30:00Z","v":14564,"vw":59.266847},{"c":59.29,"h":59.3355,"l":59.27,"n":173,"o":59.335,"t":"2026-09-21T17:45:00Z","v":7560,"vw":59.299264},{"c":59.39,"h":59.47,"l":59.27,"n":313,"o":59.28,"t":"2026-09-21T18:00:00Z","v":25872,"vw":59.356194},{"c":59.4,"h":59.4495,"l":59.36,"n":228,"o":59.38,"t":"2026-09-21T18:15:00Z","v":16723,"vw":59.408075},{"c":59.3554,"h":59.41,"l":59.32,"n":329,"o":59.41,"t":"2026-09-21T18:30:00Z","v":30348,"vw":59.345923},{"c":59.265,"h":59.39,"l":59.25,"n":284,"o":59.3201,"t":"2026-09-21T18:45:00Z","v":19152,"vw":59.341557},{"c":59.09,"h":59.28,"l":59.01,"n":552,"o":59.265,"t":"2026-09-21T19:00:00Z","v":52071,"vw":59.109221},{"c":58.98,"h":59.14,"l":58.9617,"n":497,"o":59.08,"t":"2026-09-21T19:15:00Z","v":49082,"vw":59.036044},{"c":59.03,"h":59.055,"l":58.92,"n":953,"o":58.98,"t":"2026-09-21T19:30:00Z","v":92617,"vw":58.986329},{"c":59.07,"h":59.15,"l":58.97,"n":2295,"o":59.025,"t":"2026-09-21T19:45:00Z","v":181914,"vw":59.083732},{"c":59,"h":59.09,"l":59,"n":10,"o":59.07,"t":"2026-09-21T20:00:00Z","v":69583,"vw":59.089052},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-09-21T20:30:00Z","v":100,"vw":59.55},{"c":59.2,"h":59.2,"l":59.2,"n":5,"o":59.2,"t":"2026-09-21T21:00:00Z","v":280,"vw":59.2},{"c":59.24,"h":59.24,"l":59.24,"n":3,"o":59.24,"t":"2026-09-21T21:45:00Z","v":153,"vw":59.24},{"c":59.57,"h":59.57,"l":59.57,"n":1,"o":59.57,"t":"2026-09-21T22:15:00Z","v":100,"vw":59.57},{"c":59.17,"h":59.17,"l":59.17,"n":1,"o":59.17,"t":"2026-09-21T22:45:00Z","v":100,"vw":59.17},{"c":58.86,"h":58.86,"l":58.86,"n":1,"o":58.86,"t":"2026-09-21T23:45:00Z","v":200,"vw":58.86},{"c":58.8,"h":58.8,"l":58.8,"n":6,"o":58.8,"t":"2026-09-22T12:15:00Z","v":1761,"vw":58.8},{"c":59.38,"h":59.44,"l":58.7,"n":400,"o":58.71,"t":"2026-09-22T13:30:00Z","v":32937,"vw":59.098234},{"c":59.47,"h":59.66,"l":59.35,"n":496,"o":59.43,"t":"2026-09-22T13:45:00Z","v":55890,"vw":59.521523},{"c":59.94,"h":59.94,"l":59.38,"n":442,"o":59.41,"t":"2026-09-22T14:00:00Z","v":40432,"vw":59.724048},{"c":59.74,"h":60.04,"l":59.73,"n":509,"o":59.935,"t":"2026-09-22T14:15:00Z","v":67157,"vw":59.960667},{"c":59.8,"h":59.85,"l":59.67,"n":337,"o":59.74,"t":"2026-09-22T14:30:00Z","v":38988,"vw":59.775083},{"c":59.4733,"h":59.85,"l":59.44,"n":349,"o":59.815,"t":"2026-09-22T14:45:00Z","v":43511,"vw":59.674652},{"c":59.7,"h":59.75,"l":59.485,"n":458,"o":59.5,"t":"2026-09-22T15:00:00Z","v":66149,"vw":59.598839},{"c":59.65,"h":59.72,"l":59.63,"n":251,"o":59.68,"t":"2026-09-22T15:15:00Z","v":23002,"vw":59.678523},{"c":59.68,"h":59.68,"l":59.55,"n":387,"o":59.65,"t":"2026-09-22T15:30:00Z","v":35843,"vw":59.602726},{"c":59.679,"h":59.72,"l":59.645,"n":188,"o":59.68,"t":"2026-09-22T15:45:00Z","v":16604,"vw":59.682798},{"c":59.71,"h":59.76,"l":59.66,"n":288,"o":59.7,"t":"2026-09-22T16:00:00Z","v":20776,"vw":59.705729},{"c":59.735,"h":59.76,"l":59.69,"n":234,"o":59.71,"t":"2026-09-22T16:15:00Z","v":19241,"vw":59.726589},{"c":59.765,"h":59.79,"l":59.71,"n":199,"o":59.75,"t":"2026-09-22T16:30:00Z","v":13533,"vw":59.749814},{"c":59.74,"h":59.82,"l":59.71,"n":383,"o":59.765,"t":"2026-09-22T16:45:00Z","v":32197,"vw":59.762955},{"c":59.59,"h":59.75,"l":59.59,"n":209,"o":59.745,"t":"2026-09-22T17:00:00Z","v":11784,"vw":59.692053},{"c":59.65,"h":59.66,"l":59.59,"n":250,"o":59.61,"t":"2026-09-22T17:15:00Z","v":11187,"vw":59.625258},{"c":59.59,"h":59.73,"l":59.53,"n":427,"o":59.66,"t":"2026-09-22T17:30:00Z","v":24509,"vw":59.65713},{"c":59.32,"h":59.6,"l":59.25,"n":710,"o":59.585,"t":"2026-09-22T17:45:00Z","v":53583,"vw":59.445228},{"c":59.44,"h":59.47,"l":59.34,"n":443,"o":59.34,"t":"2026-09-22T18:00:00Z","v":26671,"vw":59.411274},{"c":59.39,"h":59.43,"l":59.32,"n":576,"o":59.42,"t":"2026-09-22T18:15:00Z","v":55235,"vw":59.371191},{"c":59.13,"h":59.35,"l":59.13,"n":593,"o":59.35,"t":"2026-09-22T18:30:00Z","v":62903,"vw":59.222625},{"c":59.04,"h":59.1499,"l":58.965,"n":517,"o":59.12,"t":"2026-09-22T18:45:00Z","v":44580,"vw":59.06825},{"c":58.905,"h":59.05,"l":58.85,"n":509,"o":59.03,"t":"2026-09-22T19:00:00Z","v":62187,"vw":58.935993},{"c":58.77,"h":58.915,"l":58.7301,"n":568,"o":58.9,"t":"2026-09-22T19:15:00Z","v":55215,"vw":58.833514},{"c":59.06,"h":59.07,"l":58.73,"n":1511,"o":58.76,"t":"2026-09-22T19:30:00Z","v":126640,"vw":58.913763},{"c":59.19,"h":59.305,"l":59.045,"n":2249,"o":59.06,"t":"2026-09-22T19:45:00Z","v":166473,"vw":59.179413},{"c":59.47,"h":59.47,"l":59.16,"n":14,"o":59.16,"t":"2026-09-22T20:00:00Z","v":100178,"vw":59.160584},{"c":59.23,"h":59.23,"l":59.23,"n":2,"o":59.23,"t":"2026-09-22T20:45:00Z","v":250,"vw":59.23},{"c":59.33,"h":59.33,"l":59.33,"n":1,"o":59.33,"t":"2026-09-22T21:15:00Z","v":100,"vw":59.33},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-09-22T23:45:00Z","v":200,"vw":59.14},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-09-23T11:30:00Z","v":100,"vw":59.5},{"c":59.1,"h":59.19,"l":59.1,"n":31,"o":59.19,"t":"2026-09-23T11:45:00Z","v":570,"vw":59.12514},{"c":59.41,"h":59.7,"l":59.13,"n":414,"o":59.25,"t":"2026-09-23T13:30:00Z","v":71829,"vw":59.36508},{"c":59.66,"h":59.74,"l":59.45,"n":408,"o":59.45,"t":"2026-09-23T13:45:00Z","v":41194,"vw":59.553846},{"c":59.7,"h":59.82,"l":59.65,"n":282,"o":59.68,"t":"2026-09-23T14:00:00Z","v":40237,"vw":59.747558},{"c":59.69,"h":59.74,"l":59.6,"n":292,"o":59.685,"t":"2026-09-23T14:15:00Z","v":28257,"vw":59.664224},{"c":59.59,"h":59.7695,"l":59.59,"n":357,"o":59.69,"t":"2026-09-23T14:30:00Z","v":27680,"vw":59.686221},{"c":59.4,"h":59.605,"l":59.23,"n":355,"o":59.605,"t":"2026-09-23T14:45:00Z","v":38322,"vw":59.391062},{"c":59.305,"h":59.415,"l":59.23,"n":240,"o":59.39,"t":"2026-09-23T15:00:00Z","v":20023,"vw":59.305326},{"c":59.35,"h":59.35,"l":59.21,"n":240,"o":59.295,"t":"2026-09-23T15:15:00Z","v":19687,"vw":59.291032},{"c":59.24,"h":59.34,"l":59.22,"n":175,"o":59.34,"t":"2026-09-23T15:30:00Z","v":18540,"vw":59.290563},{"c":59.265,"h":59.295,"l":59.14,"n":321,"o":59.235,"t":"2026-09-23T15:45:00Z","v":46342,"vw":59.230479},{"c":58.99,"h":59.265,"l":58.99,"n":300,"o":59.265,"t":"2026-09-23T16:00:00Z","v":39427,"vw":59.083012},{"c":58.655,"h":59.035,"l":58.62,"n":363,"o":58.945,"t":"2026-09-23T16:15:00Z","v":39916,"vw":58.840429},{"c":58.655,"h":58.71,"l":58.6101,"n":421,"o":58.6101,"t":"2026-09-23T16:30:00Z","v":58386,"vw":58.669446},{"c":58.495,"h":58.69,"l":58.43,"n":407,"o":58.665,"t":"2026-09-23T16:45:00Z","v":35457,"vw":58.550485},{"c":58.39,"h":58.54,"l":58.33,"n":402,"o":58.46,"t":"2026-09-23T17:00:00Z","v":58542,"vw":58.41732},{"c":58.6185,"h":58.64,"l":58.34,"n":346,"o":58.37,"t":"2026-09-23T17:15:00Z","v":33124,"vw":58.529101},{"c":58.69,"h":58.7484,"l":58.57,"n":487,"o":58.65,"t":"2026-09-23T17:30:00Z","v":36520,"vw":58.664956},{"c":58.91,"h":58.92,"l":58.69,"n":631,"o":58.6916,"t":"2026-09-23T17:45:00Z","v":61778,"vw":58.818226},{"c":58.88,"h":58.97,"l":58.845,"n":732,"o":58.93,"t":"2026-09-23T18:00:00Z","v":43850,"vw":58.901596},{"c":58.775,"h":58.87,"l":58.7289,"n":742,"o":58.86,"t":"2026-09-23T18:15:00Z","v":48191,"vw":58.798329},{"c":58.68,"h":58.79,"l":58.68,"n":546,"o":58.7712,"t":"2026-09-23T18:30:00Z","v":29028,"vw":58.74092},{"c":58.77,"h":58.78,"l":58.67,"n":487,"o":58.67,"t":"2026-09-23T18:45:00Z","v":40276,"vw":58.727222},{"c":58.77,"h":58.825,"l":58.695,"n":549,"o":58.775,"t":"2026-09-23T19:00:00Z","v":44122,"vw":58.760983},{"c":58.78,"h":58.8,"l":58.73,"n":533,"o":58.76,"t":"2026-09-23T19:15:00Z","v":36566,"vw":58.762749},{"c":58.97,"h":58.98,"l":58.79,"n":767,"o":58.79,"t":"2026-09-23T19:30:00Z","v":65742,"vw":58.928052},{"c":58.82,"h":58.995,"l":58.74,"n":1665,"o":58.97,"t":"2026-09-23T19:45:00Z","v":125525,"vw":58.830219},{"c":58.81,"h":58.81,"l":58.81,"n":10,"o":58.81,"t":"2026-09-23T20:00:00Z","v":82892,"vw":58.81},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-09-23T20:30:00Z","v":100,"vw":58.81},{"c":58.4987,"h":58.4987,"l":58.4987,"n":1,"o":58.4987,"t":"2026-09-23T21:15:00Z","v":100,"vw":58.4987},{"c":58.9,"h":58.9,"l":58.9,"n":25,"o":58.9,"t":"2026-09-24T12:15:00Z","v":295,"vw":58.9},{"c":58.5207,"h":58.5207,"l":58.5207,"n":1,"o":58.5207,"t":"2026-09-24T12:45:00Z","v":251,"vw":58.5207},{"c":58.52,"h":59.0769,"l":58.4016,"n":319,"o":58.99,"t":"2026-09-24T13:30:00Z","v":22914,"vw":58.62077},{"c":58.5208,"h":58.67,"l":58.45,"n":232,"o":58.52,"t":"2026-09-24T13:45:00Z","v":33610,"vw":58.540609},{"c":58.62,"h":58.62,"l":58.3601,"n":287,"o":58.54,"t":"2026-09-24T14:00:00Z","v":32942,"vw":58.458974},{"c":58.5574,"h":58.72,"l":58.5436,"n":260,"o":58.6,"t":"2026-09-24T14:15:00Z","v":21683,"vw":58.622356},{"c":58.6,"h":58.6,"l":58.5187,"n":167,"o":58.55,"t":"2026-09-24T14:30:00Z","v":15576,"vw":58.55132},{"c":58.505,"h":58.6,"l":58.49,"n":310,"o":58.585,"t":"2026-09-24T14:45:00Z","v":25394,"vw":58.551743},{"c":58.435,"h":58.525,"l":58.38,"n":412,"o":58.5,"t":"2026-09-24T15:00:00Z","v":48529,"vw":58.443061},{"c":58.475,"h":58.505,"l":58.41,"n":408,"o":58.425,"t":"2026-09-24T15:15:00Z","v":39925,"vw":58.461713},{"c":58.395,"h":58.53,"l":58.3,"n":318,"o":58.45,"t":"2026-09-24T15:30:00Z","v":22123,"vw":58.423242},{"c":58.34,"h":58.43,"l":58.28,"n":215,"o":58.39,"t":"2026-09-24T15:45:00Z","v":19228,"vw":58.34044},{"c":58.37,"h":58.415,"l":58.3,"n":267,"o":58.34,"t":"2026-09-24T16:00:00Z","v":19424,"vw":58.367379},{"c":58.16,"h":58.38,"l":58,"n":984,"o":58.365,"t":"2026-09-24T16:15:00Z","v":225185,"vw":58.053744},{"c":58.01,"h":58.19,"l":57.98,"n":372,"o":58.16,"t":"2026-09-24T16:30:00Z","v":32145,"vw":58.087104},{"c":58.3599,"h":58.36,"l":58.01,"n":357,"o":58.02,"t":"2026-09-24T16:45:00Z","v":21845,"vw":58.180685},{"c":58.3,"h":58.38,"l":58.29,"n":341,"o":58.345,"t":"2026-09-24T17:00:00Z","v":16912,"vw":58.328374},{"c":58.15,"h":58.3,"l":58.15,"n":310,"o":58.3,"t":"2026-09-24T17:15:00Z","v":17980,"vw":58.207655},{"c":58.26,"h":58.28,"l":58.15,"n":296,"o":58.165,"t":"2026-09-24T17:30:00Z","v":26132,"vw":58.203338},{"c":58.3,"h":58.3,"l":58.21,"n":224,"o":58.25,"t":"2026-09-24T17:45:00Z","v":14494,"vw":58.259308},{"c":58.21,"h":58.32,"l":58.2,"n":237,"o":58.3,"t":"2026-09-24T18:00:00Z","v":15235,"vw":58.257217},{"c":58.135,"h":58.2,"l":58.11,"n":461,"o":58.2,"t":"2026-09-24T18:15:00Z","v":27475,"vw":58.150998},{"c":57.99,"h":58.16,"l":57.96,"n":574,"o":58.16,"t":"2026-09-24T18:30:00Z","v":52581,"vw":58.062527},{"c":58,"h":58.045,"l":57.94,"n":485,"o":57.99,"t":"2026-09-24T18:45:00Z","v":56366,"vw":57.989905},{"c":58.15,"h":58.1746,"l":57.915,"n":636,"o":58,"t":"2026-09-24T19:00:00Z","v":59189,"vw":58.013753},{"c":58.125,"h":58.185,"l":58.11,"n":417,"o":58.13,"t":"2026-09-24T19:15:00Z","v":33166,"vw":58.146923},{"c":58.21,"h":58.21,"l":58.06,"n":641,"o":58.125,"t":"2026-09-24T19:30:00Z","v":50458,"vw":58.139674},{"c":57.96,"h":58.21,"l":57.95,"n":1690,"o":58.2,"t":"2026-09-24T19:45:00Z","v":140424,"vw":58.036402},{"c":57.98,"h":57.98,"l":57.98,"n":12,"o":57.98,"t":"2026-09-24T20:00:00Z","v":58542,"vw":57.98},{"c":58.19,"h":58.19,"l":58.19,"n":1,"o":58.19,"t":"2026-09-24T20:30:00Z","v":1000,"vw":58.19},{"c":58.08,"h":58.08,"l":58.08,"n":1,"o":58.08,"t":"2026-09-24T20:45:00Z","v":100,"vw":58.08},{"c":58.06,"h":58.06,"l":58.06,"n":1,"o":58.06,"t":"2026-09-24T23:45:00Z","v":600,"vw":58.06},{"c":57.89,"h":57.98,"l":57.89,"n":16,"o":57.98,"t":"2026-09-25T11:00:00Z","v":1749,"vw":57.945625},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-09-25T11:30:00Z","v":200,"vw":57.98},{"c":58.03,"h":58.03,"l":58.03,"n":1,"o":58.03,"t":"2026-09-25T12:30:00Z","v":100,"vw":58.03},{"c":57.8525,"h":57.8525,"l":57.8525,"n":1,"o":57.8525,"t":"2026-09-25T12:45:00Z","v":500,"vw":57.8525},{"c":57.92,"h":57.92,"l":57.92,"n":3,"o":57.92,"t":"2026-09-25T13:00:00Z","v":463,"vw":57.92},{"c":57.82,"h":57.82,"l":57.82,"n":3,"o":57.82,"t":"2026-09-25T13:15:00Z","v":583,"vw":57.82},{"c":57.75,"h":57.945,"l":57.6801,"n":376,"o":57.86,"t":"2026-09-25T13:30:00Z","v":132385,"vw":57.820131},{"c":57.41,"h":57.78,"l":57.41,"n":546,"o":57.72,"t":"2026-09-25T13:45:00Z","v":94351,"vw":57.651082},{"c":56.905,"h":57.46,"l":56.79,"n":1089,"o":57.41,"t":"2026-09-25T14:00:00Z","v":113500,"vw":57.062201},{"c":56.92,"h":57.06,"l":56.851,"n":634,"o":56.915,"t":"2026-09-25T14:15:00Z","v":52253,"vw":56.949849},{"c":56.99,"h":57,"l":56.87,"n":367,"o":56.9,"t":"2026-09-25T14:30:00Z","v":33408,"vw":56.941603},{"c":56.68,"h":57.015,"l":56.672,"n":564,"o":57.005,"t":"2026-09-25T14:45:00Z","v":53289,"vw":56.850778},{"c":56.88,"h":56.91,"l":56.675,"n":620,"o":56.7,"t":"2026-09-25T15:00:00Z","v":77829,"vw":56.793851},{"c":57.0066,"h":57.0795,"l":56.875,"n":646,"o":56.88,"t":"2026-09-25T15:15:00Z","v":75053,"vw":56.959377},{"c":56.88,"h":57.09,"l":56.82,"n":423,"o":56.99,"t":"2026-09-25T15:30:00Z","v":39592,"vw":56.979677},{"c":56.8,"h":56.97,"l":56.77,"n":502,"o":56.88,"t":"2026-09-25T15:45:00Z","v":42046,"vw":56.863279},{"c":56.87,"h":56.885,"l":56.77,"n":462,"o":56.79,"t":"2026-09-25T16:00:00Z","v":34035,"vw":56.825316},{"c":56.9532,"h":56.9532,"l":56.81,"n":286,"o":56.815,"t":"2026-09-25T16:15:00Z","v":18418,"vw":56.88125},{"c":57.05,"h":57.07,"l":56.945,"n":664,"o":56.95,"t":"2026-09-25T16:30:00Z","v":39454,"vw":57.002148},{"c":57.05,"h":57.14,"l":57.05,"n":296,"o":57.07,"t":"2026-09-25T16:45:00Z","v":20570,"vw":57.092478},{"c":56.975,"h":57.05,"l":56.96,"n":485,"o":57.05,"t":"2026-09-25T17:00:00Z","v":41146,"vw":56.995126},{"c":57.1,"h":57.1,"l":56.94,"n":419,"o":56.96,"t":"2026-09-25T17:15:00Z","v":62497,"vw":56.988947},{"c":57.07,"h":57.2069,"l":57.07,"n":419,"o":57.13,"t":"2026-09-25T17:30:00Z","v":34151,"vw":57.131698},{"c":57.005,"h":57.095,"l":56.96,"n":342,"o":57.07,"t":"2026-09-25T17:45:00Z","v":31773,"vw":57.032137},{"c":56.915,"h":57.01,"l":56.86,"n":378,"o":57.005,"t":"2026-09-25T18:00:00Z","v":33224,"vw":56.957879},{"c":56.8058,"h":56.9177,"l":56.795,"n":312,"o":56.915,"t":"2026-09-25T18:15:00Z","v":23051,"vw":56.841734},{"c":56.8695,"h":56.89,"l":56.78,"n":604,"o":56.815,"t":"2026-09-25T18:30:00Z","v":71345,"vw":56.82544},{"c":56.94,"h":56.98,"l":56.852,"n":314,"o":56.855,"t":"2026-09-25T18:45:00Z","v":28751,"vw":56.928448},{"c":56.92,"h":57.07,"l":56.91,"n":638,"o":56.955,"t":"2026-09-25T19:00:00Z","v":75864,"vw":56.994064},{"c":57.02,"h":57.07,"l":56.95,"n":548,"o":56.95,"t":"2026-09-25T19:15:00Z","v":43152,"vw":57.016723},{"c":57.095,"h":57.13,"l":56.995,"n":937,"o":57.02,"t":"2026-09-25T19:30:00Z","v":113790,"vw":57.048495},{"c":56.8,"h":57.2,"l":56.79,"n":3309,"o":57.095,"t":"2026-09-25T19:45:00Z","v":324117,"vw":57.037838},{"c":56.8,"h":56.83,"l":56.8,"n":13,"o":56.83,"t":"2026-09-25T20:00:00Z","v":400497,"vw":56.800008},{"c":57.13,"h":57.13,"l":57.06,"n":4,"o":57.06,"t":"2026-09-25T20:30:00Z","v":3229,"vw":57.095},{"c":57.07,"h":57.07,"l":57.07,"n":2,"o":57.07,"t":"2026-09-25T22:00:00Z","v":260,"vw":57.07},{"c":57.19,"h":57.19,"l":57.19,"n":1,"o":57.19,"t":"2026-09-25T22:15:00Z","v":100,"vw":57.19},{"c":57.13,"h":57.13,"l":57.13,"n":11,"o":57.13,"t":"2026-09-28T11:00:00Z","v":194,"vw":57.13},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-09-28T12:00:00Z","v":2193,"vw":57.05},{"c":57.05,"h":57.05,"l":57.05,"n":5,"o":57.05,"t":"2026-09-28T13:15:00Z","v":6036,"vw":57.05},{"c":56.36,"h":57,"l":56.02,"n":1043,"o":56.83,"t":"2026-09-28T13:30:00Z","v":148694,"vw":56.3745},{"c":56.79,"h":56.8699,"l":56.32,"n":517,"o":56.32,"t":"2026-09-28T13:45:00Z","v":75341,"vw":56.592158},{"c":56.71,"h":56.825,"l":56.495,"n":425,"o":56.825,"t":"2026-09-28T14:00:00Z","v":38572,"vw":56.656809},{"c":56.56,"h":56.695,"l":56.47,"n":366,"o":56.695,"t":"2026-09-28T14:15:00Z","v":29730,"vw":56.575021},{"c":56.6,"h":56.6,"l":56.31,"n":398,"o":56.505,"t":"2026-09-28T14:30:00Z","v":26528,"vw":56.476101},{"c":56.58,"h":56.79,"l":56.5401,"n":453,"o":56.6,"t":"2026-09-28T14:45:00Z","v":74248,"vw":56.682301},{"c":56.5083,"h":56.6,"l":56.45,"n":318,"o":56.6,"t":"2026-09-28T15:00:00Z","v":24557,"vw":56.495142},{"c":56.705,"h":56.76,"l":56.5095,"n":629,"o":56.51,"t":"2026-09-28T15:15:00Z","v":80985,"vw":56.640827},{"c":56.785,"h":56.805,"l":56.65,"n":364,"o":56.69,"t":"2026-09-28T15:30:00Z","v":31804,"vw":56.733301},{"c":56.89,"h":56.98,"l":56.785,"n":360,"o":56.785,"t":"2026-09-28T15:45:00Z","v":26769,"vw":56.884169},{"c":57.05,"h":57.08,"l":56.885,"n":393,"o":56.885,"t":"2026-09-28T16:00:00Z","v":45246,"vw":57.00525},{"c":56.94,"h":57.07,"l":56.81,"n":841,"o":57.07,"t":"2026-09-28T16:15:00Z","v":52358,"vw":56.948298},{"c":57.115,"h":57.12,"l":56.9,"n":363,"o":56.945,"t":"2026-09-28T16:30:00Z","v":23498,"vw":57.019796},{"c":57.27,"h":57.29,"l":57.12,"n":500,"o":57.12,"t":"2026-09-28T16:45:00Z","v":41509,"vw":57.208282},{"c":57.19,"h":57.47,"l":57.07,"n":978,"o":57.29,"t":"2026-09-28T17:00:00Z","v":89063,"vw":57.29865},{"c":57.275,"h":57.29,"l":57.1,"n":613,"o":57.15,"t":"2026-09-28T17:15:00Z","v":50263,"vw":57.212777},{"c":57.205,"h":57.29,"l":57.15,"n":406,"o":57.27,"t":"2026-09-28T17:30:00Z","v":31986,"vw":57.212705},{"c":57.43,"h":57.455,"l":57.1919,"n":440,"o":57.205,"t":"2026-09-28T17:45:00Z","v":39855,"vw":57.332923},{"c":57.375,"h":57.45,"l":57.33,"n":294,"o":57.45,"t":"2026-09-28T18:00:00Z","v":20392,"vw":57.387471},{"c":57.37,"h":57.42,"l":57.3,"n":484,"o":57.37,"t":"2026-09-28T18:15:00Z","v":36959,"vw":57.362586},{"c":57.41,"h":57.49,"l":57.3136,"n":620,"o":57.365,"t":"2026-09-28T18:30:00Z","v":63536,"vw":57.399075},{"c":57.64,"h":57.65,"l":57.4,"n":541,"o":57.41,"t":"2026-09-28T18:45:00Z","v":44614,"vw":57.511548},{"c":57.64,"h":57.69,"l":57.615,"n":624,"o":57.67,"t":"2026-09-28T19:00:00Z","v":49962,"vw":57.654433},{"c":57.57,"h":57.68,"l":57.55,"n":823,"o":57.62,"t":"2026-09-28T19:15:00Z","v":58103,"vw":57.629171},{"c":57.805,"h":57.85,"l":57.49,"n":1085,"o":57.59,"t":"2026-09-28T19:30:00Z","v":101040,"vw":57.669926},{"c":57.64,"h":57.85,"l":57.595,"n":3685,"o":57.805,"t":"2026-09-28T19:45:00Z","v":280460,"vw":57.722416},{"c":57.66,"h":57.66,"l":57.66,"n":9,"o":57.66,"t":"2026-09-28T20:00:00Z","v":75902,"vw":57.66},{"c":57.66,"h":57.66,"l":57.66,"n":7,"o":57.66,"t":"2026-09-28T20:15:00Z","v":202,"vw":57.66},{"c":57.1379,"h":57.1379,"l":57.1379,"n":1,"o":57.1379,"t":"2026-09-28T20:30:00Z","v":120,"vw":57.1379},{"c":57.66,"h":57.66,"l":57.66,"n":1,"o":57.66,"t":"2026-09-28T21:00:00Z","v":200,"vw":57.66},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-09-28T22:15:00Z","v":300,"vw":57.46},{"c":57.8521,"h":57.8521,"l":57.8521,"n":1,"o":57.8521,"t":"2026-09-29T11:00:00Z","v":500,"vw":57.8521},{"c":57.72,"h":58,"l":57.72,"n":3,"o":58,"t":"2026-09-29T11:15:00Z","v":450,"vw":57.783348},{"c":57.68,"h":57.911,"l":57.68,"n":2,"o":57.911,"t":"2026-09-29T12:30:00Z","v":273,"vw":57.826385},{"c":57.5621,"h":57.5621,"l":57.5,"n":4,"o":57.5,"t":"2026-09-29T13:00:00Z","v":207,"vw":57.531357},{"c":57.5469,"h":57.5469,"l":57.5469,"n":1,"o":57.5469,"t":"2026-09-29T13:15:00Z","v":104,"vw":57.5469},{"c":57.05,"h":57.5,"l":56.75,"n":659,"o":57.5,"t":"2026-09-29T13:30:00Z","v":55398,"vw":56.981294},{"c":57.29,"h":57.295,"l":56.85,"n":570,"o":57.07,"t":"2026-09-29T13:45:00Z","v":43517,"vw":57.036547},{"c":57.54,"h":57.61,"l":57.2101,"n":853,"o":57.3,"t":"2026-09-29T14:00:00Z","v":64274,"vw":57.468768},{"c":57.48,"h":57.76,"l":57.42,"n":1437,"o":57.58,"t":"2026-09-29T14:15:00Z","v":123136,"vw":57.594821},{"c":57.23,"h":57.48,"l":57.23,"n":726,"o":57.45,"t":"2026-09-29T14:30:00Z","v":46941,"vw":57.329215},{"c":57.13,"h":57.235,"l":57.06,"n":850,"o":57.22,"t":"2026-09-29T14:45:00Z","v":90307,"vw":57.159299},{"c":57.01,"h":57.14,"l":56.93,"n":830,"o":57.13,"t":"2026-09-29T15:00:00Z","v":69129,"vw":57.018123},{"c":57.09,"h":57.17,"l":57.01,"n":649,"o":57.01,"t":"2026-09-29T15:15:00Z","v":67709,"vw":57.092718},{"c":56.98,"h":57.1,"l":56.905,"n":610,"o":57.08,"t":"2026-09-29T15:30:00Z","v":78245,"vw":56.992062},{"c":56.785,"h":56.985,"l":56.77,"n":686,"o":56.98,"t":"2026-09-29T15:45:00Z","v":56090,"vw":56.913014},{"c":56.94,"h":56.96,"l":56.79,"n":496,"o":56.8,"t":"2026-09-29T16:00:00Z","v":37157,"vw":56.852465},{"c":56.97,"h":57.01,"l":56.85,"n":471,"o":56.96,"t":"2026-09-29T16:15:00Z","v":31373,"vw":56.92584},{"c":57.035,"h":57.055,"l":56.955,"n":435,"o":56.985,"t":"2026-09-29T16:30:00Z","v":36447,"vw":57.010256},{"c":56.975,"h":57.04,"l":56.93,"n":252,"o":57.04,"t":"2026-09-29T16:45:00Z","v":14550,"vw":56.984771},{"c":56.85,"h":56.98,"l":56.79,"n":539,"o":56.975,"t":"2026-09-29T17:00:00Z","v":38076,"vw":56.885167},{"c":56.845,"h":56.87,"l":56.78,"n":392,"o":56.83,"t":"2026-09-29T17:15:00Z","v":28007,"vw":56.834041},{"c":56.85,"h":56.9,"l":56.82,"n":356,"o":56.845,"t":"2026-09-29T17:30:00Z","v":20946,"vw":56.859348},{"c":56.74,"h":56.86,"l":56.72,"n":409,"o":56.835,"t":"2026-09-29T17:45:00Z","v":32814,"vw":56.766253},{"c":56.9,"h":56.9,"l":56.64,"n":833,"o":56.73,"t":"2026-09-29T18:00:00Z","v":81583,"vw":56.781472},{"c":56.78,"h":56.92,"l":56.775,"n":653,"o":56.9,"t":"2026-09-29T18:15:00Z","v":67137,"vw":56.866521},{"c":56.85,"h":56.91,"l":56.77,"n":742,"o":56.78,"t":"2026-09-29T18:30:00Z","v":53904,"vw":56.843078},{"c":56.63,"h":56.84,"l":56.62,"n":761,"o":56.84,"t":"2026-09-29T18:45:00Z","v":90764,"vw":56.721883},{"c":56.78,"h":56.81,"l":56.6,"n":618,"o":56.62,"t":"2026-09-29T19:00:00Z","v":47336,"vw":56.7467},{"c":56.825,"h":56.95,"l":56.79,"n":712,"o":56.79,"t":"2026-09-29T19:15:00Z","v":69893,"vw":56.868044},{"c":56.965,"h":57.01,"l":56.79,"n":920,"o":56.85,"t":"2026-09-29T19:30:00Z","v":72172,"vw":56.928309},{"c":57.01,"h":57.09,"l":56.91,"n":2737,"o":56.98,"t":"2026-09-29T19:45:00Z","v":205459,"vw":56.999373},{"c":56.6581,"h":57.05,"l":56.6581,"n":15,"o":57.05,"t":"2026-09-29T20:00:00Z","v":124446,"vw":57.04731},{"c":57.3698,"h":57.3698,"l":57.3698,"n":1,"o":57.3698,"t":"2026-09-29T21:00:00Z","v":125,"vw":57.3698},{"c":56.7,"h":57.05,"l":56.7,"n":4,"o":57.05,"t":"2026-09-29T21:30:00Z","v":210,"vw":56.875},{"c":56.92,"h":57.0926,"l":56.92,"n":7,"o":57.0926,"t":"2026-09-29T21:45:00Z","v":287,"vw":56.997054},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-09-29T22:45:00Z","v":110,"vw":56.88},{"c":56.8302,"h":56.8302,"l":56.8302,"n":1,"o":56.8302,"t":"2026-09-29T23:00:00Z","v":430,"vw":56.8302},{"c":57.09,"h":57.09,"l":57.0724,"n":6,"o":57.0724,"t":"2026-09-30T11:15:00Z","v":224,"vw":57.081456},{"c":57.26,"h":57.26,"l":57.1983,"n":3,"o":57.1983,"t":"2026-09-30T12:30:00Z","v":279,"vw":57.22915},{"c":56.856,"h":57.52,"l":56.856,"n":5,"o":57.52,"t":"2026-09-30T12:45:00Z","v":600,"vw":57.239567},{"c":57.06,"h":57.06,"l":57.06,"n":2,"o":57.06,"t":"2026-09-30T13:15:00Z","v":140,"vw":57.06},{"c":57.3,"h":57.38,"l":56.92,"n":306,"o":56.92,"t":"2026-09-30T13:30:00Z","v":39733,"vw":57.095891},{"c":57.24,"h":57.48,"l":57.24,"n":170,"o":57.35,"t":"2026-09-30T13:45:00Z","v":38222,"vw":57.374085},{"c":57.14,"h":57.29,"l":57.124,"n":206,"o":57.2,"t":"2026-09-30T14:00:00Z","v":10672,"vw":57.212593},{"c":56.985,"h":57.14,"l":56.8801,"n":511,"o":57.14,"t":"2026-09-30T14:15:00Z","v":56046,"vw":56.924079},{"c":56.73,"h":57,"l":56.655,"n":550,"o":57,"t":"2026-09-30T14:30:00Z","v":75594,"vw":56.817166},{"c":56.67,"h":56.77,"l":56.6435,"n":489,"o":56.72,"t":"2026-09-30T14:45:00Z","v":57506,"vw":56.68741},{"c":56.7,"h":56.7,"l":56.5407,"n":601,"o":56.66,"t":"2026-09-30T15:00:00Z","v":81730,"vw":56.618595},{"c":56.615,"h":56.695,"l":56.56,"n":358,"o":56.68,"t":"2026-09-30T15:15:00Z","v":32466,"vw":56.61839},{"c":56.715,"h":56.74,"l":56.61,"n":624,"o":56.65,"t":"2026-09-30T15:30:00Z","v":57700,"vw":56.685531},{"c":56.57,"h":56.72,"l":56.57,"n":487,"o":56.7,"t":"2026-09-30T15:45:00Z","v":35546,"vw":56.654109},{"c":56.7,"h":56.73,"l":56.545,"n":763,"o":56.57,"t":"2026-09-30T16:00:00Z","v":70764,"vw":56.637687},{"c":56.565,"h":56.65,"l":56.565,"n":322,"o":56.65,"t":"2026-09-30T16:15:00Z","v":21194,"vw":56.60886},{"c":56.5001,"h":56.56,"l":56.4579,"n":290,"o":56.55,"t":"2026-09-30T16:30:00Z","v":19476,"vw":56.515302},{"c":56.37,"h":56.55,"l":56.365,"n":499,"o":56.52,"t":"2026-09-30T16:45:00Z","v":53054,"vw":56.442472},{"c":56.285,"h":56.3999,"l":56.27,"n":616,"o":56.38,"t":"2026-09-30T17:00:00Z","v":59499,"vw":56.354453},{"c":56.4,"h":56.42,"l":56.295,"n":564,"o":56.3,"t":"2026-09-30T17:15:00Z","v":49782,"vw":56.345465},{"c":56.26,"h":56.4,"l":56.26,"n":495,"o":56.3847,"t":"2026-09-30T17:30:00Z","v":70041,"vw":56.319162},{"c":56.43,"h":56.44,"l":56.25,"n":433,"o":56.27,"t":"2026-09-30T17:45:00Z","v":29104,"vw":56.310811},{"c":56.3,"h":56.53,"l":56.2999,"n":475,"o":56.45,"t":"2026-09-30T18:00:00Z","v":51726,"vw":56.449816},{"c":56.155,"h":56.31,"l":56.135,"n":510,"o":56.29,"t":"2026-09-30T18:15:00Z","v":47568,"vw":56.207445},{"c":56.15,"h":56.2099,"l":56.11,"n":357,"o":56.155,"t":"2026-09-30T18:30:00Z","v":30760,"vw":56.162289},{"c":56.14,"h":56.15,"l":56.03,"n":539,"o":56.15,"t":"2026-09-30T18:45:00Z","v":52701,"vw":56.10277},{"c":56.1854,"h":56.27,"l":56.11,"n":490,"o":56.14,"t":"2026-09-30T19:00:00Z","v":47062,"vw":56.17663},{"c":56.22,"h":56.25,"l":56.19,"n":427,"o":56.21,"t":"2026-09-30T19:15:00Z","v":35494,"vw":56.218816},{"c":56.395,"h":56.4,"l":56.17,"n":820,"o":56.21,"t":"2026-09-30T19:30:00Z","v":58399,"vw":56.283999},{"c":56.38,"h":56.415,"l":56.255,"n":2526,"o":56.395,"t":"2026-09-30T19:45:00Z","v":188727,"vw":56.34212},{"c":56.32,"h":56.32,"l":56.32,"n":9,"o":56.32,"t":"2026-09-30T20:00:00Z","v":44393,"vw":56.32},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-09-30T20:30:00Z","v":74380,"vw":56.32},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-09-30T20:45:00Z","v":240,"vw":56.35},{"c":56.645,"h":56.645,"l":56.3,"n":6,"o":56.3,"t":"2026-09-30T21:00:00Z","v":350,"vw":56.526974},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-09-30T21:30:00Z","v":122,"vw":56.31},{"c":56.5,"h":56.6664,"l":56.36,"n":15,"o":56.36,"t":"2026-09-30T22:45:00Z","v":1166,"vw":56.547259},{"c":56.7424,"h":56.7424,"l":56.55,"n":5,"o":56.55,"t":"2026-09-30T23:00:00Z","v":350,"vw":56.666733},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-09-30T23:15:00Z","v":150,"vw":56.68},{"c":56.5,"h":56.76,"l":56.5,"n":21,"o":56.76,"t":"2026-10-01T11:00:00Z","v":721,"vw":56.567407},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-10-01T12:30:00Z","v":1500,"vw":56.52},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-01T13:00:00Z","v":150,"vw":56.5},{"c":56.07,"h":56.5,"l":55.95,"n":602,"o":56.37,"t":"2026-10-01T13:30:00Z","v":56464,"vw":56.1058},{"c":56.06,"h":56.1792,"l":56.0401,"n":221,"o":56.15,"t":"2026-10-01T13:45:00Z","v":19090,"vw":56.12444},{"c":56.2701,"h":56.3399,"l":56,"n":260,"o":56.06,"t":"2026-10-01T14:00:00Z","v":50601,"vw":56.187986},{"c":56.065,"h":56.355,"l":56.065,"n":290,"o":56.3,"t":"2026-10-01T14:15:00Z","v":47122,"vw":56.208308},{"c":56.1,"h":56.1786,"l":56.05,"n":218,"o":56.1,"t":"2026-10-01T14:30:00Z","v":22650,"vw":56.121324},{"c":56.21,"h":56.29,"l":56.01,"n":723,"o":56.11,"t":"2026-10-01T14:45:00Z","v":77465,"vw":56.113558},{"c":56.2601,"h":56.32,"l":56.115,"n":404,"o":56.21,"t":"2026-10-01T15:00:00Z","v":37259,"vw":56.218829},{"c":56.23,"h":56.33,"l":56.23,"n":275,"o":56.255,"t":"2026-10-01T15:15:00Z","v":23277,"vw":56.288427},{"c":56.26,"h":56.33,"l":56.2,"n":457,"o":56.245,"t":"2026-10-01T15:30:00Z","v":32857,"vw":56.243765},{"c":56.28,"h":56.38,"l":56.195,"n":626,"o":56.27,"t":"2026-10-01T15:45:00Z","v":48344,"vw":56.276961},{"c":56.365,"h":56.38,"l":56.24,"n":416,"o":56.27,"t":"2026-10-01T16:00:00Z","v":32925,"vw":56.311581},{"c":56.47,"h":56.47,"l":56.35,"n":344,"o":56.355,"t":"2026-10-01T16:15:00Z","v":26241,"vw":56.429004},{"c":56.56,"h":56.56,"l":56.4484,"n":268,"o":56.4601,"t":"2026-10-01T16:30:00Z","v":20471,"vw":56.489814},{"c":56.44,"h":56.625,"l":56.415,"n":406,"o":56.56,"t":"2026-10-01T16:45:00Z","v":45709,"vw":56.546887},{"c":56.35,"h":56.52,"l":56.335,"n":315,"o":56.44,"t":"2026-10-01T17:00:00Z","v":41156,"vw":56.437615},{"c":56.4483,"h":56.45,"l":56.3,"n":268,"o":56.3206,"t":"2026-10-01T17:15:00Z","v":28416,"vw":56.362605},{"c":56.52,"h":56.54,"l":56.39,"n":416,"o":56.46,"t":"2026-10-01T17:30:00Z","v":48666,"vw":56.464121},{"c":56.63,"h":56.63,"l":56.5,"n":588,"o":56.51,"t":"2026-10-01T17:45:00Z","v":42584,"vw":56.571557},{"c":56.68,"h":56.72,"l":56.56,"n":462,"o":56.65,"t":"2026-10-01T18:00:00Z","v":33671,"vw":56.689775},{"c":56.42,"h":56.68,"l":56.42,"n":395,"o":56.68,"t":"2026-10-01T18:15:00Z","v":44627,"vw":56.518395},{"c":56.52,"h":56.52,"l":56.4,"n":547,"o":56.44,"t":"2026-10-01T18:30:00Z","v":93847,"vw":56.444647},{"c":56.44,"h":56.61,"l":56.42,"n":645,"o":56.52,"t":"2026-10-01T18:45:00Z","v":84142,"vw":56.525123},{"c":56.4,"h":56.5,"l":56.35,"n":493,"o":56.435,"t":"2026-10-01T19:00:00Z","v":41426,"vw":56.429385},{"c":56.35,"h":56.42,"l":56.335,"n":633,"o":56.4,"t":"2026-10-01T19:15:00Z","v":53694,"vw":56.384136},{"c":56.2196,"h":56.37,"l":56.095,"n":1241,"o":56.36,"t":"2026-10-01T19:30:00Z","v":142423,"vw":56.185852},{"c":56.3,"h":56.4,"l":56.175,"n":3813,"o":56.21,"t":"2026-10-01T19:45:00Z","v":361420,"vw":56.288046},{"c":56.35,"h":56.35,"l":56.35,"n":13,"o":56.35,"t":"2026-10-01T20:00:00Z","v":360608,"vw":56.35},{"c":56.1324,"h":56.21,"l":56.1324,"n":6,"o":56.2,"t":"2026-10-01T22:00:00Z","v":515,"vw":56.190951},{"c":56.22,"h":56.22,"l":56.22,"n":9,"o":56.22,"t":"2026-10-01T23:00:00Z","v":340,"vw":56.22},{"c":56.2,"h":56.24,"l":56,"n":46,"o":56.21,"t":"2026-10-02T11:00:00Z","v":2368,"vw":56.096381},{"c":56.34,"h":56.34,"l":56.34,"n":1,"o":56.34,"t":"2026-10-02T12:00:00Z","v":300,"vw":56.34},{"c":56.3668,"h":56.39,"l":56.2,"n":7,"o":56.34,"t":"2026-10-02T12:45:00Z","v":1601,"vw":56.333533},{"c":56.29,"h":56.29,"l":56.28,"n":5,"o":56.29,"t":"2026-10-02T13:00:00Z","v":1386,"vw":56.282515},{"c":56.3542,"h":56.3542,"l":56.3542,"n":1,"o":56.3542,"t":"2026-10-02T13:15:00Z","v":200,"vw":56.3542},{"c":56.535,"h":56.67,"l":56.14,"n":573,"o":56.25,"t":"2026-10-02T13:30:00Z","v":71828,"vw":56.369966},{"c":56.595,"h":56.74,"l":56.54,"n":406,"o":56.54,"t":"2026-10-02T13:45:00Z","v":42704,"vw":56.643325},{"c":56.38,"h":56.6138,"l":56.32,"n":386,"o":56.55,"t":"2026-10-02T14:00:00Z","v":28938,"vw":56.43751},{"c":56.57,"h":56.58,"l":56.37,"n":348,"o":56.37,"t":"2026-10-02T14:15:00Z","v":36874,"vw":56.525714},{"c":56.74,"h":56.74,"l":56.58,"n":219,"o":56.615,"t":"2026-10-02T14:30:00Z","v":11745,"vw":56.667352},{"c":56.596,"h":56.74,"l":56.575,"n":362,"o":56.725,"t":"2026-10-02T14:45:00Z","v":36027,"vw":56.653574},{"c":56.54,"h":56.6035,"l":56.5,"n":226,"o":56.59,"t":"2026-10-02T15:00:00Z","v":23709,"vw":56.564496},{"c":56.37,"h":56.56,"l":56.31,"n":287,"o":56.5599,"t":"2026-10-02T15:15:00Z","v":38065,"vw":56.469641},{"c":56.365,"h":56.4034,"l":56.3501,"n":250,"o":56.375,"t":"2026-10-02T15:30:00Z","v":16095,"vw":56.382907},{"c":56.26,"h":56.395,"l":56.23,"n":279,"o":56.365,"t":"2026-10-02T15:45:00Z","v":24357,"vw":56.343918},{"c":56.31,"h":56.3377,"l":56.2535,"n":162,"o":56.27,"t":"2026-10-02T16:00:00Z","v":10992,"vw":56.295482},{"c":56.3425,"h":56.4,"l":56.3,"n":294,"o":56.33,"t":"2026-10-02T16:15:00Z","v":22531,"vw":56.354156},{"c":56.275,"h":56.36,"l":56.22,"n":224,"o":56.335,"t":"2026-10-02T16:30:00Z","v":18709,"vw":56.271104},{"c":56.16,"h":56.31,"l":56.1501,"n":264,"o":56.275,"t":"2026-10-02T16:45:00Z","v":39917,"vw":56.218359},{"c":56.21,"h":56.21,"l":56.12,"n":378,"o":56.19,"t":"2026-10-02T17:00:00Z","v":30189,"vw":56.158},{"c":56.18,"h":56.2299,"l":56.155,"n":283,"o":56.2,"t":"2026-10-02T17:15:00Z","v":24610,"vw":56.201183},{"c":56.255,"h":56.26,"l":56.09,"n":1064,"o":56.18,"t":"2026-10-02T17:30:00Z","v":58144,"vw":56.188994},{"c":56.23,"h":56.32,"l":56.195,"n":428,"o":56.26,"t":"2026-10-02T17:45:00Z","v":29773,"vw":56.275529},{"c":56.2684,"h":56.35,"l":56.2,"n":368,"o":56.225,"t":"2026-10-02T18:00:00Z","v":33407,"vw":56.285488},{"c":56.245,"h":56.28,"l":56.24,"n":268,"o":56.245,"t":"2026-10-02T18:15:00Z","v":23657,"vw":56.265141},{"c":56.27,"h":56.275,"l":56.17,"n":429,"o":56.245,"t":"2026-10-02T18:30:00Z","v":39565,"vw":56.219485},{"c":56.25,"h":56.3,"l":56.2348,"n":339,"o":56.27,"t":"2026-10-02T18:45:00Z","v":16172,"vw":56.278098},{"c":56.4,"h":56.4,"l":56.255,"n":487,"o":56.26,"t":"2026-10-02T19:00:00Z","v":32926,"vw":56.345218},{"c":56.39,"h":56.44,"l":56.35,"n":797,"o":56.4,"t":"2026-10-02T19:15:00Z","v":67781,"vw":56.400563},{"c":56.43,"h":56.48,"l":56.38,"n":1099,"o":56.39,"t":"2026-10-02T19:30:00Z","v":87060,"vw":56.425909},{"c":56.38,"h":56.5,"l":56.35,"n":2036,"o":56.43,"t":"2026-10-02T19:45:00Z","v":157644,"vw":56.417849},{"c":56.38,"h":56.38,"l":56.38,"n":11,"o":56.38,"t":"2026-10-02T20:00:00Z","v":70246,"vw":56.38},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-02T21:00:00Z","v":100,"vw":56.49},{"c":56.3,"h":56.46,"l":56.3,"n":2,"o":56.46,"t":"2026-10-02T21:15:00Z","v":230,"vw":56.369565},{"c":56.45,"h":56.45,"l":56.45,"n":10,"o":56.45,"t":"2026-10-02T21:45:00Z","v":241,"vw":56.45},{"c":56.3899,"h":56.3899,"l":56.3899,"n":1,"o":56.3899,"t":"2026-10-02T22:30:00Z","v":170,"vw":56.3899},{"c":56.3986,"h":56.3986,"l":56.3986,"n":1,"o":56.3986,"t":"2026-10-02T23:00:00Z","v":100,"vw":56.3986},{"c":56.62,"h":56.62,"l":56.5,"n":2,"o":56.5,"t":"2026-10-02T23:45:00Z","v":313,"vw":56.580511},{"c":56.53,"h":56.59,"l":56.48,"n":10,"o":56.54,"t":"2026-10-05T11:00:00Z","v":736,"vw":56.53845},{"c":56.2127,"h":56.2127,"l":56.2127,"n":2,"o":56.2127,"t":"2026-10-05T11:15:00Z","v":282,"vw":56.2127},{"c":56.21,"h":56.21,"l":56.21,"n":1,"o":56.21,"t":"2026-10-05T11:30:00Z","v":117,"vw":56.21},{"c":56.29,"h":56.29,"l":56.29,"n":20,"o":56.29,"t":"2026-10-05T11:45:00Z","v":840,"vw":56.29},{"c":56.5,"h":56.5,"l":56.43,"n":2,"o":56.43,"t":"2026-10-05T12:15:00Z","v":310,"vw":56.475161},{"c":56.6253,"h":56.6253,"l":56.6253,"n":1,"o":56.6253,"t":"2026-10-05T13:15:00Z","v":128,"vw":56.6253},{"c":56.35,"h":56.6606,"l":56.31,"n":355,"o":56.34,"t":"2026-10-05T13:30:00Z","v":35502,"vw":56.409942},{"c":56.66,"h":56.66,"l":56.33,"n":376,"o":56.33,"t":"2026-10-05T13:45:00Z","v":26555,"vw":56.490216},{"c":56.8009,"h":56.89,"l":56.62,"n":478,"o":56.63,"t":"2026-10-05T14:00:00Z","v":35858,"vw":56.748002},{"c":56.8101,"h":56.95,"l":56.71,"n":353,"o":56.84,"t":"2026-10-05T14:15:00Z","v":57096,"vw":56.842068},{"c":57.04,"h":57.045,"l":56.795,"n":242,"o":56.795,"t":"2026-10-05T14:30:00Z","v":17080,"vw":56.92611},{"c":57.22,"h":57.24,"l":57,"n":277,"o":57.02,"t":"2026-10-05T14:45:00Z","v":17679,"vw":57.090806},{"c":57.32,"h":57.35,"l":57.185,"n":269,"o":57.2,"t":"2026-10-05T15:00:00Z","v":17094,"vw":57.269525},{"c":57.46,"h":57.52,"l":57.29,"n":359,"o":57.335,"t":"2026-10-05T15:15:00Z","v":23571,"vw":57.390795},{"c":57.479,"h":57.5366,"l":57.42,"n":271,"o":57.46,"t":"2026-10-05T15:30:00Z","v":25666,"vw":57.468436},{"c":57.45,"h":57.485,"l":57.4,"n":281,"o":57.46,"t":"2026-10-05T15:45:00Z","v":26381,"vw":57.43881},{"c":57.595,"h":57.595,"l":57.45,"n":304,"o":57.49,"t":"2026-10-05T16:00:00Z","v":18831,"vw":57.493577},{"c":57.555,"h":57.6,"l":57.5088,"n":234,"o":57.595,"t":"2026-10-05T16:15:00Z","v":15474,"vw":57.56169},{"c":57.59,"h":57.63,"l":57.53,"n":205,"o":57.555,"t":"2026-10-05T16:30:00Z","v":11998,"vw":57.583315},{"c":57.55,"h":57.61,"l":57.5001,"n":168,"o":57.58,"t":"2026-10-05T16:45:00Z","v":11713,"vw":57.574806},{"c":57.555,"h":57.6,"l":57.51,"n":320,"o":57.6,"t":"2026-10-05T17:00:00Z","v":23075,"vw":57.546731},{"c":57.5,"h":57.645,"l":57.49,"n":307,"o":57.555,"t":"2026-10-05T17:15:00Z","v":21806,"vw":57.568481},{"c":57.36,"h":57.465,"l":57.3,"n":304,"o":57.465,"t":"2026-10-05T17:30:00Z","v":48470,"vw":57.354009},{"c":57.39,"h":57.39,"l":57.3116,"n":288,"o":57.33,"t":"2026-10-05T17:45:00Z","v":14345,"vw":57.348489},{"c":57.35,"h":57.435,"l":57.325,"n":203,"o":57.42,"t":"2026-10-05T18:00:00Z","v":14192,"vw":57.392522},{"c":57.27,"h":57.37,"l":57.27,"n":243,"o":57.34,"t":"2026-10-05T18:15:00Z","v":14500,"vw":57.327796},{"c":57.18,"h":57.29,"l":57.17,"n":281,"o":57.2715,"t":"2026-10-05T18:30:00Z","v":14033,"vw":57.244697},{"c":57.235,"h":57.235,"l":57.14,"n":232,"o":57.17,"t":"2026-10-05T18:45:00Z","v":13853,"vw":57.169955},{"c":57.27,"h":57.29,"l":57.195,"n":273,"o":57.225,"t":"2026-10-05T19:00:00Z","v":19573,"vw":57.253459},{"c":57.215,"h":57.31,"l":57.21,"n":263,"o":57.28,"t":"2026-10-05T19:15:00Z","v":19951,"vw":57.264053},{"c":57.37,"h":57.4,"l":57.195,"n":428,"o":57.23,"t":"2026-10-05T19:30:00Z","v":29877,"vw":57.310492},{"c":57.405,"h":57.42,"l":57.25,"n":2186,"o":57.38,"t":"2026-10-05T19:45:00Z","v":183337,"vw":57.342724},{"c":57.37,"h":57.37,"l":57.37,"n":10,"o":57.37,"t":"2026-10-05T20:00:00Z","v":59782,"vw":57.37},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-05T20:15:00Z","v":148,"vw":57.45},{"c":57.18,"h":57.21,"l":57.18,"n":4,"o":57.21,"t":"2026-10-05T21:45:00Z","v":435,"vw":57.198977},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-05T22:30:00Z","v":150,"vw":57.3},{"c":57.52,"h":57.52,"l":57.51,"n":28,"o":57.51,"t":"2026-10-05T23:15:00Z","v":700,"vw":57.514737},{"c":57.3,"h":57.3,"l":57.3,"n":5,"o":57.3,"t":"2026-10-05T23:30:00Z","v":114,"vw":57.3},{"c":57.31,"h":57.31,"l":57.31,"n":2,"o":57.31,"t":"2026-10-06T11:15:00Z","v":115,"vw":57.31},{"c":57.5047,"h":57.5047,"l":57.5047,"n":1,"o":57.5047,"t":"2026-10-06T13:00:00Z","v":175,"vw":57.5047},{"c":56.685,"h":57.5,"l":56.57,"n":579,"o":57.37,"t":"2026-10-06T13:30:00Z","v":76397,"vw":57.047231},{"c":56.97,"h":56.98,"l":56.64,"n":520,"o":56.65,"t":"2026-10-06T13:45:00Z","v":35232,"vw":56.867585},{"c":57.11,"h":57.22,"l":56.93,"n":384,"o":56.98,"t":"2026-10-06T14:00:00Z","v":32196,"vw":57.071489},{"c":57.165,"h":57.22,"l":57.08,"n":389,"o":57.105,"t":"2026-10-06T14:15:00Z","v":28273,"vw":57.14819},{"c":56.97,"h":57.15,"l":56.94,"n":297,"o":57.15,"t":"2026-10-06T14:30:00Z","v":23794,"vw":57.037055},{"c":57.255,"h":57.27,"l":56.975,"n":334,"o":56.975,"t":"2026-10-06T14:45:00Z","v":21601,"vw":57.138811},{"c":57.46,"h":57.46,"l":57.16,"n":333,"o":57.28,"t":"2026-10-06T15:00:00Z","v":22991,"vw":57.328611},{"c":57.655,"h":57.655,"l":57.43,"n":577,"o":57.48,"t":"2026-10-06T15:15:00Z","v":55192,"vw":57.524053},{"c":57.71,"h":57.77,"l":57.63,"n":455,"o":57.65,"t":"2026-10-06T15:30:00Z","v":28585,"vw":57.689428},{"c":57.85,"h":57.89,"l":57.725,"n":455,"o":57.73,"t":"2026-10-06T15:45:00Z","v":28305,"vw":57.833023},{"c":57.715,"h":57.85,"l":57.705,"n":306,"o":57.84,"t":"2026-10-06T16:00:00Z","v":21049,"vw":57.766869},{"c":57.7,"h":57.75,"l":57.63,"n":237,"o":57.73,"t":"2026-10-06T16:15:00Z","v":17071,"vw":57.706137},{"c":57.68,"h":57.79,"l":57.675,"n":276,"o":57.69,"t":"2026-10-06T16:30:00Z","v":19018,"vw":57.731432},{"c":57.76,"h":57.8,"l":57.655,"n":246,"o":57.665,"t":"2026-10-06T16:45:00Z","v":18911,"vw":57.730201},{"c":57.803,"h":57.83,"l":57.77,"n":213,"o":57.77,"t":"2026-10-06T17:00:00Z","v":12383,"vw":57.802604},{"c":57.765,"h":57.81,"l":57.73,"n":266,"o":57.78,"t":"2026-10-06T17:15:00Z","v":18480,"vw":57.768225},{"c":57.695,"h":57.75,"l":57.68,"n":220,"o":57.75,"t":"2026-10-06T17:30:00Z","v":11482,"vw":57.706746},{"c":57.69,"h":57.72,"l":57.66,"n":180,"o":57.71,"t":"2026-10-06T17:45:00Z","v":10266,"vw":57.691583},{"c":57.6,"h":57.71,"l":57.6,"n":228,"o":57.71,"t":"2026-10-06T18:00:00Z","v":16367,"vw":57.638434},{"c":57.57,"h":57.61,"l":57.51,"n":295,"o":57.61,"t":"2026-10-06T18:15:00Z","v":22498,"vw":57.563592},{"c":57.57,"h":57.61,"l":57.54,"n":239,"o":57.56,"t":"2026-10-06T18:30:00Z","v":18979,"vw":57.572543},{"c":57.63,"h":57.68,"l":57.575,"n":294,"o":57.575,"t":"2026-10-06T18:45:00Z","v":19597,"vw":57.638781},{"c":57.685,"h":57.69,"l":57.59,"n":264,"o":57.64,"t":"2026-10-06T19:00:00Z","v":16893,"vw":57.621557},{"c":57.7199,"h":57.73,"l":57.65,"n":267,"o":57.67,"t":"2026-10-06T19:15:00Z","v":20185,"vw":57.698792},{"c":57.78,"h":57.89,"l":57.71,"n":870,"o":57.71,"t":"2026-10-06T19:30:00Z","v":84602,"vw":57.79497},{"c":57.81,"h":57.86,"l":57.76,"n":1914,"o":57.78,"t":"2026-10-06T19:45:00Z","v":205643,"vw":57.814097},{"c":57.72,"h":57.77,"l":57.72,"n":12,"o":57.77,"t":"2026-10-06T20:00:00Z","v":56299,"vw":57.769407},{"c":57.75,"h":57.75,"l":57.75,"n":2,"o":57.75,"t":"2026-10-06T20:30:00Z","v":200,"vw":57.75},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-06T21:00:00Z","v":200,"vw":57.7},{"c":57.74,"h":57.74,"l":57.7372,"n":2,"o":57.7372,"t":"2026-10-06T21:30:00Z","v":200,"vw":57.7386},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-07T11:30:00Z","v":150,"vw":57.6},{"c":57.62,"h":57.62,"l":57.62,"n":4,"o":57.62,"t":"2026-10-07T12:15:00Z","v":204,"vw":57.62},{"c":57.62,"h":57.8,"l":57.62,"n":6,"o":57.8,"t":"2026-10-07T12:45:00Z","v":615,"vw":57.762759},{"c":57.475,"h":57.9271,"l":57.405,"n":330,"o":57.86,"t":"2026-10-07T13:30:00Z","v":18669,"vw":57.653601},{"c":57.445,"h":57.6,"l":57.39,"n":495,"o":57.43,"t":"2026-10-07T13:45:00Z","v":46642,"vw":57.491736},{"c":57.4,"h":57.51,"l":57.36,"n":356,"o":57.49,"t":"2026-10-07T14:00:00Z","v":31760,"vw":57.426954},{"c":57.57,"h":57.59,"l":57.4,"n":211,"o":57.4,"t":"2026-10-07T14:15:00Z","v":30790,"vw":57.500662},{"c":57.405,"h":57.5623,"l":57.37,"n":477,"o":57.54,"t":"2026-10-07T14:30:00Z","v":58489,"vw":57.426766},{"c":57.38,"h":57.465,"l":57.35,"n":200,"o":57.37,"t":"2026-10-07T14:45:00Z","v":10227,"vw":57.403411},{"c":57.37,"h":57.38,"l":57.26,"n":329,"o":57.375,"t":"2026-10-07T15:00:00Z","v":44839,"vw":57.326606},{"c":57.16,"h":57.34,"l":57.09,"n":382,"o":57.34,"t":"2026-10-07T15:15:00Z","v":58019,"vw":57.162206},{"c":57.01,"h":57.15,"l":56.88,"n":460,"o":57.15,"t":"2026-10-07T15:30:00Z","v":62556,"vw":56.980717},{"c":57.19,"h":57.19,"l":56.9553,"n":355,"o":56.98,"t":"2026-10-07T15:45:00Z","v":35398,"vw":57.067981},{"c":57.175,"h":57.22,"l":57.11,"n":197,"o":57.2,"t":"2026-10-07T16:00:00Z","v":20079,"vw":57.189991},{"c":57.11,"h":57.2,"l":57.1,"n":186,"o":57.175,"t":"2026-10-07T16:15:00Z","v":17624,"vw":57.150829},{"c":57.18,"h":57.19,"l":57.12,"n":187,"o":57.12,"t":"2026-10-07T16:30:00Z","v":19714,"vw":57.152502},{"c":57.23,"h":57.23,"l":57.09,"n":240,"o":57.2,"t":"2026-10-07T16:45:00Z","v":16453,"vw":57.152586},{"c":57.325,"h":57.325,"l":57.19,"n":218,"o":57.21,"t":"2026-10-07T17:00:00Z","v":18011,"vw":57.246197},{"c":57.25,"h":57.33,"l":57.23,"n":259,"o":57.3253,"t":"2026-10-07T17:15:00Z","v":22266,"vw":57.277764},{"c":57.25,"h":57.3,"l":57.17,"n":243,"o":57.28,"t":"2026-10-07T17:30:00Z","v":13323,"vw":57.235658},{"c":57.26,"h":57.27,"l":57.22,"n":253,"o":57.2488,"t":"2026-10-07T17:45:00Z","v":23625,"vw":57.250651},{"c":57.07,"h":57.25,"l":57.07,"n":253,"o":57.25,"t":"2026-10-07T18:00:00Z","v":22212,"vw":57.152513},{"c":57.02,"h":57.0692,"l":57.01,"n":283,"o":57.0692,"t":"2026-10-07T18:15:00Z","v":24263,"vw":57.041383},{"c":57.15,"h":57.15,"l":57,"n":303,"o":57.02,"t":"2026-10-07T18:30:00Z","v":23412,"vw":57.041883},{"c":57.155,"h":57.17,"l":57.1,"n":295,"o":57.13,"t":"2026-10-07T18:45:00Z","v":19691,"vw":57.141312},{"c":57.23,"h":57.2499,"l":57.155,"n":422,"o":57.155,"t":"2026-10-07T19:00:00Z","v":36908,"vw":57.206396},{"c":57.16,"h":57.24,"l":57.16,"n":487,"o":57.22,"t":"2026-10-07T19:15:00Z","v":47111,"vw":57.201002},{"c":57.02,"h":57.16,"l":57.02,"n":676,"o":57.16,"t":"2026-10-07T19:30:00Z","v":80076,"vw":57.104233},{"c":57,"h":57.18,"l":57,"n":2137,"o":57.02,"t":"2026-10-07T19:45:00Z","v":184432,"vw":57.09354},{"c":57.43,"h":57.6,"l":57.04,"n":17,"o":57.05,"t":"2026-10-07T20:00:00Z","v":112536,"vw":57.062133},{"c":57.5718,"h":57.5718,"l":57.5718,"n":1,"o":57.5718,"t":"2026-10-07T20:15:00Z","v":100,"vw":57.5718},{"c":57.16,"h":57.18,"l":57.16,"n":2,"o":57.18,"t":"2026-10-07T21:00:00Z","v":272,"vw":57.171397},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-10-07T21:15:00Z","v":150,"vw":57.08},{"c":57.1,"h":57.11,"l":57.1,"n":2,"o":57.11,"t":"2026-10-07T21:45:00Z","v":500,"vw":57.104},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-07T22:00:00Z","v":115,"vw":57.1},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-07T23:15:00Z","v":100,"vw":57.1},{"c":57.44,"h":57.52,"l":57.12,"n":338,"o":57.46,"t":"2026-10-08T13:30:00Z","v":24614,"vw":57.441731},{"c":57.41,"h":57.5232,"l":57.32,"n":331,"o":57.42,"t":"2026-10-08T13:45:00Z","v":14744,"vw":57.438203},{"c":57.47,"h":57.5399,"l":57.38,"n":289,"o":57.39,"t":"2026-10-08T14:00:00Z","v":23314,"vw":57.46485},{"c":57.365,"h":57.495,"l":57.33,"n":227,"o":57.48,"t":"2026-10-08T14:15:00Z","v":25759,"vw":57.408625},{"c":57.41,"h":57.41,"l":57.32,"n":293,"o":57.36,"t":"2026-10-08T14:30:00Z","v":30629,"vw":57.364351},{"c":57.38,"h":57.46,"l":57.325,"n":260,"o":57.41,"t":"2026-10-08T14:45:00Z","v":23190,"vw":57.405477},{"c":57.2,"h":57.38,"l":57.2,"n":349,"o":57.36,"t":"2026-10-08T15:00:00Z","v":26418,"vw":57.31691},{"c":57.215,"h":57.24,"l":57.2,"n":172,"o":57.225,"t":"2026-10-08T15:15:00Z","v":7330,"vw":57.222696},{"c":57.34,"h":57.34,"l":57.24,"n":269,"o":57.24,"t":"2026-10-08T15:30:00Z","v":21744,"vw":57.28813},{"c":57.26,"h":57.38,"l":57.26,"n":259,"o":57.34,"t":"2026-10-08T15:45:00Z","v":18530,"vw":57.346676},{"c":57.234,"h":57.37,"l":57.234,"n":440,"o":57.26,"t":"2026-10-08T16:00:00Z","v":39718,"vw":57.300824},{"c":57.16,"h":57.25,"l":57.15,"n":237,"o":57.24,"t":"2026-10-08T16:15:00Z","v":12781,"vw":57.202321},{"c":57.165,"h":57.23,"l":57.145,"n":209,"o":57.19,"t":"2026-10-08T16:30:00Z","v":16755,"vw":57.197298},{"c":57.22,"h":57.22,"l":57.115,"n":299,"o":57.165,"t":"2026-10-08T16:45:00Z","v":16257,"vw":57.157723},{"c":57.245,"h":57.26,"l":57.185,"n":350,"o":57.23,"t":"2026-10-08T17:00:00Z","v":32340,"vw":57.213716},{"c":57.44,"h":57.44,"l":57.2201,"n":387,"o":57.245,"t":"2026-10-08T17:15:00Z","v":43166,"vw":57.289084},{"c":57.39,"h":57.46,"l":57.37,"n":253,"o":57.45,"t":"2026-10-08T17:30:00Z","v":14347,"vw":57.423939},{"c":57.41,"h":57.415,"l":57.335,"n":160,"o":57.39,"t":"2026-10-08T17:45:00Z","v":6903,"vw":57.368046},{"c":57.415,"h":57.48,"l":57.3701,"n":282,"o":57.4,"t":"2026-10-08T18:00:00Z","v":26419,"vw":57.4128},{"c":57.365,"h":57.46,"l":57.35,"n":239,"o":57.3936,"t":"2026-10-08T18:15:00Z","v":23496,"vw":57.384918},{"c":57.39,"h":57.39,"l":57.3427,"n":146,"o":57.36,"t":"2026-10-08T18:30:00Z","v":8135,"vw":57.363555},{"c":57.385,"h":57.4,"l":57.335,"n":189,"o":57.4,"t":"2026-10-08T18:45:00Z","v":11660,"vw":57.37743},{"c":57.43,"h":57.43,"l":57.325,"n":176,"o":57.37,"t":"2026-10-08T19:00:00Z","v":10711,"vw":57.366725},{"c":57.395,"h":57.47,"l":57.395,"n":508,"o":57.42,"t":"2026-10-08T19:15:00Z","v":48769,"vw":57.435981},{"c":57.385,"h":57.385,"l":57.31,"n":368,"o":57.385,"t":"2026-10-08T19:30:00Z","v":19288,"vw":57.343764},{"c":57.31,"h":57.47,"l":57.31,"n":1345,"o":57.385,"t":"2026-10-08T19:45:00Z","v":76407,"vw":57.377523},{"c":57.32,"h":57.32,"l":57.32,"n":13,"o":57.32,"t":"2026-10-08T20:00:00Z","v":56046,"vw":57.32},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-08T20:45:00Z","v":110,"vw":57.5},{"c":57.6253,"h":57.6253,"l":57.6253,"n":1,"o":57.6253,"t":"2026-10-08T21:15:00Z","v":775,"vw":57.6253},{"c":57.26,"h":57.26,"l":57.26,"n":23,"o":57.26,"t":"2026-10-08T21:45:00Z","v":200,"vw":57.26},{"c":57.99,"h":57.99,"l":57.99,"n":6,"o":57.99,"t":"2026-10-09T11:00:00Z","v":620,"vw":57.99},{"c":57.32,"h":57.32,"l":57.32,"n":5,"o":57.32,"t":"2026-10-09T11:15:00Z","v":300,"vw":57.32},{"c":57.29,"h":57.29,"l":57.29,"n":3,"o":57.29,"t":"2026-10-09T11:30:00Z","v":200,"vw":57.29},{"c":57.4986,"h":57.4986,"l":57.4986,"n":1,"o":57.4986,"t":"2026-10-09T12:45:00Z","v":1800,"vw":57.4986},{"c":57.5524,"h":57.5524,"l":57.5524,"n":2,"o":57.5524,"t":"2026-10-09T13:00:00Z","v":200,"vw":57.5524},{"c":57.295,"h":57.56,"l":57.1,"n":426,"o":57.33,"t":"2026-10-09T13:30:00Z","v":29253,"vw":57.291468},{"c":56.96,"h":57.219,"l":56.95,"n":502,"o":57.2,"t":"2026-10-09T13:45:00Z","v":37932,"vw":57.046266},{"c":56.96,"h":57,"l":56.8,"n":528,"o":56.93,"t":"2026-10-09T14:00:00Z","v":46992,"vw":56.894614},{"c":56.9,"h":56.9831,"l":56.81,"n":404,"o":56.945,"t":"2026-10-09T14:15:00Z","v":29683,"vw":56.886574},{"c":56.87,"h":56.984,"l":56.85,"n":438,"o":56.95,"t":"2026-10-09T14:30:00Z","v":27902,"vw":56.932081},{"c":56.84,"h":56.96,"l":56.84,"n":389,"o":56.87,"t":"2026-10-09T14:45:00Z","v":20276,"vw":56.90775},{"c":56.82,"h":56.84,"l":56.66,"n":637,"o":56.8202,"t":"2026-10-09T15:00:00Z","v":68562,"vw":56.761842},{"c":56.845,"h":56.89,"l":56.77,"n":419,"o":56.82,"t":"2026-10-09T15:15:00Z","v":32039,"vw":56.82096},{"c":56.6,"h":56.845,"l":56.58,"n":589,"o":56.8337,"t":"2026-10-09T15:30:00Z","v":75303,"vw":56.720905},{"c":56.49,"h":56.58,"l":56.4,"n":718,"o":56.58,"t":"2026-10-09T15:45:00Z","v":86228,"vw":56.482133},{"c":56.35,"h":56.51,"l":56.3301,"n":491,"o":56.49,"t":"2026-10-09T16:00:00Z","v":64123,"vw":56.41773},{"c":56.3,"h":56.36,"l":56.28,"n":448,"o":56.34,"t":"2026-10-09T16:15:00Z","v":42461,"vw":56.327053},{"c":56.31,"h":56.4099,"l":56.24,"n":531,"o":56.3,"t":"2026-10-09T16:30:00Z","v":77472,"vw":56.294287},{"c":56.2186,"h":56.3099,"l":56.18,"n":578,"o":56.3,"t":"2026-10-09T16:45:00Z","v":32778,"vw":56.235553},{"c":56.1232,"h":56.24,"l":56.1001,"n":528,"o":56.215,"t":"2026-10-09T17:00:00Z","v":60201,"vw":56.183313},{"c":56.185,"h":56.191,"l":56.06,"n":435,"o":56.1232,"t":"2026-10-09T17:15:00Z","v":60284,"vw":56.130359},{"c":56.245,"h":56.35,"l":56.185,"n":490,"o":56.185,"t":"2026-10-09T17:30:00Z","v":74142,"vw":56.246795},{"c":56.21,"h":56.23,"l":56.1,"n":586,"o":56.22,"t":"2026-10-09T17:45:00Z","v":52998,"vw":56.172398},{"c":56.13,"h":56.2,"l":56.095,"n":490,"o":56.19,"t":"2026-10-09T18:00:00Z","v":71584,"vw":56.120274},{"c":56.125,"h":56.17,"l":56.1,"n":480,"o":56.15,"t":"2026-10-09T18:15:00Z","v":38390,"vw":56.127852},{"c":56.18,"h":56.2,"l":56.11,"n":399,"o":56.12,"t":"2026-10-09T18:30:00Z","v":36811,"vw":56.151708},{"c":56.075,"h":56.18,"l":56.0602,"n":721,"o":56.16,"t":"2026-10-09T18:45:00Z","v":106196,"vw":56.115726},{"c":56.26,"h":56.26,"l":56.03,"n":644,"o":56.09,"t":"2026-10-09T19:00:00Z","v":74882,"vw":56.125494},{"c":56.17,"h":56.285,"l":56.11,"n":581,"o":56.26,"t":"2026-10-09T19:15:00Z","v":44170,"vw":56.208957},{"c":56.25,"h":56.26,"l":56.155,"n":707,"o":56.17,"t":"2026-10-09T19:30:00Z","v":59547,"vw":56.210732},{"c":56.29,"h":56.4099,"l":56.23,"n":3047,"o":56.25,"t":"2026-10-09T19:45:00Z","v":243813,"vw":56.312382},{"c":56.3,"h":56.3,"l":56.3,"n":11,"o":56.3,"t":"2026-10-09T20:00:00Z","v":97666,"vw":56.3},{"c":56.44,"h":56.44,"l":56.44,"n":2,"o":56.44,"t":"2026-10-09T20:15:00Z","v":258,"vw":56.44},{"c":56.38,"h":56.39,"l":56.38,"n":5,"o":56.39,"t":"2026-10-09T21:00:00Z","v":313,"vw":56.385087},{"c":56.3,"h":56.47,"l":56.3,"n":5,"o":56.47,"t":"2026-10-09T22:15:00Z","v":553,"vw":56.348146},{"c":56.2,"h":56.3,"l":56.2,"n":4,"o":56.3,"t":"2026-10-09T23:30:00Z","v":574,"vw":56.249564},{"c":56.293,"h":56.293,"l":56.293,"n":1,"o":56.293,"t":"2026-10-09T23:45:00Z","v":200,"vw":56.293},{"c":56.31,"h":56.31,"l":56.31,"n":11,"o":56.31,"t":"2026-10-12T11:00:00Z","v":664,"vw":56.31},{"c":56.42,"h":56.42,"l":56.42,"n":21,"o":56.42,"t":"2026-10-12T11:30:00Z","v":2005,"vw":56.42},{"c":56.5,"h":56.5,"l":56.495,"n":2,"o":56.495,"t":"2026-10-12T12:45:00Z","v":320,"vw":56.4975},{"c":56.44,"h":56.45,"l":56.44,"n":4,"o":56.45,"t":"2026-10-12T13:00:00Z","v":450,"vw":56.445556},{"c":56.3,"h":56.44,"l":56.3,"n":10,"o":56.44,"t":"2026-10-12T13:15:00Z","v":748,"vw":56.407667},{"c":56.3901,"h":56.65,"l":56.32,"n":311,"o":56.32,"t":"2026-10-12T13:30:00Z","v":32308,"vw":56.405089},{"c":56.6199,"h":56.6492,"l":56.4,"n":434,"o":56.404,"t":"2026-10-12T13:45:00Z","v":27633,"vw":56.595632},{"c":56.94,"h":56.96,"l":56.595,"n":578,"o":56.595,"t":"2026-10-12T14:00:00Z","v":52538,"vw":56.796007},{"c":56.75,"h":56.98,"l":56.75,"n":405,"o":56.95,"t":"2026-10-12T14:15:00Z","v":43683,"vw":56.870594},{"c":56.78,"h":56.79,"l":56.65,"n":323,"o":56.78,"t":"2026-10-12T14:30:00Z","v":28804,"vw":56.745465},{"c":56.74,"h":56.87,"l":56.74,"n":316,"o":56.76,"t":"2026-10-12T14:45:00Z","v":19491,"vw":56.811527},{"c":56.82,"h":56.85,"l":56.75,"n":311,"o":56.75,"t":"2026-10-12T15:00:00Z","v":26136,"vw":56.81912},{"c":56.81,"h":56.892,"l":56.77,"n":310,"o":56.82,"t":"2026-10-12T15:15:00Z","v":29353,"vw":56.831429},{"c":56.92,"h":56.95,"l":56.81,"n":218,"o":56.825,"t":"2026-10-12T15:30:00Z","v":13953,"vw":56.876683},{"c":56.86,"h":56.92,"l":56.82,"n":212,"o":56.91,"t":"2026-10-12T15:45:00Z","v":17596,"vw":56.878019},{"c":56.86,"h":56.91,"l":56.85,"n":268,"o":56.88,"t":"2026-10-12T16:00:00Z","v":26682,"vw":56.869861},{"c":56.9,"h":56.965,"l":56.85,"n":284,"o":56.86,"t":"2026-10-12T16:15:00Z","v":29354,"vw":56.915808},{"c":57.045,"h":57.045,"l":56.8813,"n":168,"o":56.8858,"t":"2026-10-12T16:30:00Z","v":16586,"vw":56.998344},{"c":57.04,"h":57.09,"l":57.02,"n":165,"o":57.02,"t":"2026-10-12T16:45:00Z","v":10790,"vw":57.060393},{"c":57.06,"h":57.09,"l":57,"n":234,"o":57.04,"t":"2026-10-12T17:00:00Z","v":19523,"vw":57.057549},{"c":57.015,"h":57.07,"l":57.015,"n":210,"o":57.06,"t":"2026-10-12T17:15:00Z","v":15292,"vw":57.05324},{"c":56.93,"h":57.01,"l":56.93,"n":231,"o":57.01,"t":"2026-10-12T17:30:00Z","v":15436,"vw":56.965362},{"c":56.96,"h":56.975,"l":56.905,"n":237,"o":56.93,"t":"2026-10-12T17:45:00Z","v":15226,"vw":56.945031},{"c":56.975,"h":57.015,"l":56.93,"n":281,"o":56.96,"t":"2026-10-12T18:00:00Z","v":18073,"vw":56.976192},{"c":56.93,"h":57.01,"l":56.92,"n":240,"o":56.9624,"t":"2026-10-12T18:15:00Z","v":12243,"vw":56.976842},{"c":56.915,"h":56.935,"l":56.86,"n":273,"o":56.915,"t":"2026-10-12T18:30:00Z","v":18150,"vw":56.90875},{"c":56.91,"h":56.945,"l":56.86,"n":289,"o":56.9,"t":"2026-10-12T18:45:00Z","v":17588,"vw":56.900806},{"c":56.77,"h":56.91,"l":56.75,"n":409,"o":56.905,"t":"2026-10-12T19:00:00Z","v":33216,"vw":56.833091},{"c":56.8,"h":56.83,"l":56.74,"n":424,"o":56.765,"t":"2026-10-12T19:15:00Z","v":27474,"vw":56.783327},{"c":56.78,"h":56.82,"l":56.73,"n":656,"o":56.805,"t":"2026-10-12T19:30:00Z","v":52694,"vw":56.768363},{"c":56.845,"h":56.91,"l":56.73,"n":2378,"o":56.79,"t":"2026-10-12T19:45:00Z","v":186772,"vw":56.842783},{"c":56.7,"h":56.83,"l":56.7,"n":15,"o":56.83,"t":"2026-10-12T20:00:00Z","v":104784,"vw":56.82972},{"c":56.9148,"h":56.9148,"l":56.9148,"n":1,"o":56.9148,"t":"2026-10-12T21:00:00Z","v":351,"vw":56.9148},{"c":57.03,"h":57.03,"l":56.9232,"n":3,"o":56.9232,"t":"2026-10-12T23:00:00Z","v":400,"vw":56.9691},{"c":57.49,"h":57.49,"l":56.86,"n":15,"o":56.86,"t":"2026-10-13T11:15:00Z","v":811,"vw":57.280561},{"c":57.38,"h":57.38,"l":57.31,"n":13,"o":57.31,"t":"2026-10-13T12:30:00Z","v":1004,"vw":57.334394},{"c":57.0705,"h":57.1,"l":57.0705,"n":4,"o":57.1,"t":"2026-10-13T13:00:00Z","v":1750,"vw":57.08525},{"c":57.3182,"h":57.3182,"l":57.3182,"n":1,"o":57.3182,"t":"2026-10-13T13:15:00Z","v":1000,"vw":57.3182},{"c":56.92,"h":57.2605,"l":56.79,"n":318,"o":57.12,"t":"2026-10-13T13:30:00Z","v":34318,"vw":57.062492},{"c":56.8477,"h":56.95,"l":56.76,"n":231,"o":56.92,"t":"2026-10-13T13:45:00Z","v":15137,"vw":56.868825},{"c":56.79,"h":56.83,"l":56.745,"n":191,"o":56.83,"t":"2026-10-13T14:00:00Z","v":16973,"vw":56.769576},{"c":57.07,"h":57.07,"l":56.81,"n":427,"o":56.81,"t":"2026-10-13T14:15:00Z","v":47018,"vw":57.000873},{"c":56.93,"h":57.12,"l":56.93,"n":278,"o":57.05,"t":"2026-10-13T14:30:00Z","v":23455,"vw":57.036998},{"c":57,"h":57.07,"l":56.99,"n":154,"o":57,"t":"2026-10-13T14:45:00Z","v":13012,"vw":57.01885},{"c":57.09,"h":57.09,"l":56.96,"n":161,"o":56.96,"t":"2026-10-13T15:00:00Z","v":25216,"vw":57.032857},{"c":57.055,"h":57.12,"l":57.0001,"n":207,"o":57.075,"t":"2026-10-13T15:15:00Z","v":18851,"vw":57.051108},{"c":56.9665,"h":57.0599,"l":56.96,"n":161,"o":57.05,"t":"2026-10-13T15:30:00Z","v":12670,"vw":57.002342},{"c":56.83,"h":56.9762,"l":56.8115,"n":102,"o":56.9762,"t":"2026-10-13T15:45:00Z","v":7059,"vw":56.89348},{"c":56.86,"h":56.89,"l":56.81,"n":169,"o":56.83,"t":"2026-10-13T16:00:00Z","v":11272,"vw":56.862667},{"c":56.825,"h":56.865,"l":56.82,"n":115,"o":56.86,"t":"2026-10-13T16:15:00Z","v":8599,"vw":56.845748},{"c":56.9,"h":56.9,"l":56.78,"n":151,"o":56.82,"t":"2026-10-13T16:30:00Z","v":12197,"vw":56.82348},{"c":56.92,"h":56.95,"l":56.89,"n":149,"o":56.9,"t":"2026-10-13T16:45:00Z","v":6674,"vw":56.922286},{"c":56.88,"h":56.925,"l":56.82,"n":118,"o":56.925,"t":"2026-10-13T17:00:00Z","v":7377,"vw":56.879651},{"c":56.8768,"h":56.91,"l":56.85,"n":126,"o":56.88,"t":"2026-10-13T17:15:00Z","v":7565,"vw":56.889969},{"c":56.89,"h":56.89,"l":56.8301,"n":94,"o":56.88,"t":"2026-10-13T17:30:00Z","v":4894,"vw":56.878473},{"c":56.85,"h":56.91,"l":56.85,"n":164,"o":56.87,"t":"2026-10-13T17:45:00Z","v":7609,"vw":56.885403},{"c":56.97,"h":56.97,"l":56.84,"n":235,"o":56.85,"t":"2026-10-13T18:00:00Z","v":13626,"vw":56.902344},{"c":56.965,"h":56.965,"l":56.89,"n":188,"o":56.94,"t":"2026-10-13T18:15:00Z","v":11210,"vw":56.932181},{"c":56.93,"h":56.9996,"l":56.9,"n":211,"o":56.98,"t":"2026-10-13T18:30:00Z","v":10542,"vw":56.950357},{"c":56.95,"h":56.97,"l":56.91,"n":148,"o":56.93,"t":"2026-10-13T18:45:00Z","v":14047,"vw":56.946434},{"c":57.04,"h":57.04,"l":56.95,"n":169,"o":56.95,"t":"2026-10-13T19:00:00Z","v":11953,"vw":56.99934},{"c":57.12,"h":57.1251,"l":57.05,"n":170,"o":57.05,"t":"2026-10-13T19:15:00Z","v":11538,"vw":57.094255},{"c":57.13,"h":57.2,"l":57.1,"n":419,"o":57.13,"t":"2026-10-13T19:30:00Z","v":32466,"vw":57.137073},{"c":56.91,"h":57.18,"l":56.9,"n":1452,"o":57.13,"t":"2026-10-13T19:45:00Z","v":98109,"vw":57.090646},{"c":56.91,"h":56.95,"l":56.91,"n":11,"o":56.95,"t":"2026-10-13T20:00:00Z","v":67470,"vw":56.910132},{"c":56.51,"h":56.51,"l":56.51,"n":1,"o":56.51,"t":"2026-10-13T20:15:00Z","v":100,"vw":56.51},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-13T20:30:00Z","v":140,"vw":56.9},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-13T21:15:00Z","v":119,"vw":56.8},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-10-13T21:30:00Z","v":501,"vw":56.55},{"c":56.91,"h":56.91,"l":56.91,"n":1,"o":56.91,"t":"2026-10-13T23:45:00Z","v":100,"vw":56.91},{"c":57.22,"h":57.22,"l":57.22,"n":1,"o":57.22,"t":"2026-10-14T11:15:00Z","v":1000,"vw":57.22},{"c":57.04,"h":57.04,"l":57.04,"n":2,"o":57.04,"t":"2026-10-14T12:00:00Z","v":273,"vw":57.04},{"c":57,"h":57.01,"l":57,"n":2,"o":57.01,"t":"2026-10-14T12:15:00Z","v":1100,"vw":57.000909},{"c":56.8,"h":56.9,"l":56.8,"n":3,"o":56.9,"t":"2026-10-14T12:30:00Z","v":433,"vw":56.859659},{"c":56.465,"h":56.95,"l":56.465,"n":243,"o":56.75,"t":"2026-10-14T13:30:00Z","v":59535,"vw":56.642425},{"c":56.3,"h":56.5463,"l":56.3,"n":325,"o":56.3816,"t":"2026-10-14T13:45:00Z","v":47815,"vw":56.384555},{"c":56.49,"h":56.54,"l":56.25,"n":278,"o":56.34,"t":"2026-10-14T14:00:00Z","v":40717,"vw":56.441787},{"c":56.62,"h":56.72,"l":56.5,"n":475,"o":56.505,"t":"2026-10-14T14:15:00Z","v":61602,"vw":56.606623},{"c":56.57,"h":56.635,"l":56.57,"n":254,"o":56.635,"t":"2026-10-14T14:30:00Z","v":20672,"vw":56.602013},{"c":56.545,"h":56.63,"l":56.54,"n":332,"o":56.57,"t":"2026-10-14T14:45:00Z","v":35585,"vw":56.59282},{"c":56.54,"h":56.62,"l":56.47,"n":429,"o":56.52,"t":"2026-10-14T15:00:00Z","v":45947,"vw":56.528794},{"c":56.363,"h":56.585,"l":56.363,"n":478,"o":56.57,"t":"2026-10-14T15:15:00Z","v":118618,"vw":56.495406},{"c":56.31,"h":56.375,"l":56.28,"n":320,"o":56.375,"t":"2026-10-14T15:30:00Z","v":25024,"vw":56.331931},{"c":56.445,"h":56.46,"l":56.3095,"n":354,"o":56.3199,"t":"2026-10-14T15:45:00Z","v":18303,"vw":56.36802},{"c":56.43,"h":56.5,"l":56.38,"n":399,"o":56.46,"t":"2026-10-14T16:00:00Z","v":65427,"vw":56.462225},{"c":56.47,"h":56.47,"l":56.41,"n":212,"o":56.455,"t":"2026-10-14T16:15:00Z","v":11355,"vw":56.432038},{"c":56.8,"h":56.8,"l":56.47,"n":523,"o":56.47,"t":"2026-10-14T16:30:00Z","v":117062,"vw":56.54468},{"c":56.79,"h":56.795,"l":56.71,"n":463,"o":56.765,"t":"2026-10-14T16:45:00Z","v":31020,"vw":56.757017},{"c":56.895,"h":56.915,"l":56.775,"n":772,"o":56.7864,"t":"2026-10-14T17:00:00Z","v":44978,"vw":56.836847},{"c":56.91,"h":56.92,"l":56.845,"n":288,"o":56.895,"t":"2026-10-14T17:15:00Z","v":20249,"vw":56.890622},{"c":57.08,"h":57.08,"l":56.88,"n":477,"o":56.91,"t":"2026-10-14T17:30:00Z","v":25988,"vw":56.935201},{"c":57.24,"h":57.26,"l":57.05,"n":569,"o":57.06,"t":"2026-10-14T17:45:00Z","v":46431,"vw":57.147858},{"c":57.38,"h":57.38,"l":57.17,"n":478,"o":57.235,"t":"2026-10-14T18:00:00Z","v":45574,"vw":57.234385},{"c":57.38,"h":57.48,"l":57.34,"n":532,"o":57.39,"t":"2026-10-14T18:15:00Z","v":54976,"vw":57.393731},{"c":57.2,"h":57.44,"l":57.15,"n":473,"o":57.395,"t":"2026-10-14T18:30:00Z","v":59058,"vw":57.333512},{"c":57.075,"h":57.18,"l":57,"n":254,"o":57.18,"t":"2026-10-14T18:45:00Z","v":25721,"vw":57.079589},{"c":56.925,"h":57.1,"l":56.9,"n":308,"o":57.09,"t":"2026-10-14T19:00:00Z","v":18884,"vw":57.026454},{"c":56.98,"h":57.06,"l":56.925,"n":412,"o":56.925,"t":"2026-10-14T19:15:00Z","v":29621,"vw":57.00258},{"c":57.3,"h":57.3,"l":56.97,"n":923,"o":56.97,"t":"2026-10-14T19:30:00Z","v":85745,"vw":57.147369},{"c":57.47,"h":57.74,"l":57.25,"n":4698,"o":57.3,"t":"2026-10-14T19:45:00Z","v":505716,"vw":57.495772},{"c":57.4858,"h":57.62,"l":57.46,"n":16,"o":57.54,"t":"2026-10-14T20:00:00Z","v":420226,"vw":57.460329},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-14T20:30:00Z","v":500,"vw":57.6},{"c":57.505,"h":57.54,"l":57.505,"n":3,"o":57.54,"t":"2026-10-14T20:45:00Z","v":300,"vw":57.528333},{"c":57.5,"h":57.55,"l":57.5,"n":4,"o":57.55,"t":"2026-10-14T21:15:00Z","v":1420,"vw":57.536056},{"c":57.4,"h":57.4,"l":57.4,"n":3,"o":57.4,"t":"2026-10-14T23:45:00Z","v":125,"vw":57.4},{"c":57.6802,"h":57.6802,"l":57.6802,"n":3,"o":57.6802,"t":"2026-10-15T11:30:00Z","v":162,"vw":57.6802},{"c":57.25,"h":57.26,"l":57.25,"n":2,"o":57.26,"t":"2026-10-15T11:45:00Z","v":394,"vw":57.25335},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-10-15T12:00:00Z","v":121,"vw":57.26},{"c":57.38,"h":57.38,"l":57.38,"n":2,"o":57.38,"t":"2026-10-15T12:30:00Z","v":115,"vw":57.38},{"c":57.7198,"h":57.7198,"l":57.7198,"n":1,"o":57.7198,"t":"2026-10-15T12:45:00Z","v":230,"vw":57.7198},{"c":57.175,"h":57.76,"l":57.011,"n":391,"o":57.75,"t":"2026-10-15T13:30:00Z","v":36464,"vw":57.482581},{"c":56.82,"h":57.115,"l":56.63,"n":785,"o":57.1,"t":"2026-10-15T13:45:00Z","v":97101,"vw":56.838387},{"c":57.02,"h":57.1,"l":56.76,"n":544,"o":56.8,"t":"2026-10-15T14:00:00Z","v":49655,"vw":56.910979},{"c":57.325,"h":57.36,"l":57.09,"n":649,"o":57.09,"t":"2026-10-15T14:15:00Z","v":55699,"vw":57.251768},{"c":57.6,"h":57.6,"l":57.1,"n":747,"o":57.3292,"t":"2026-10-15T14:30:00Z","v":72484,"vw":57.296845},{"c":57.32,"h":57.63,"l":57.28,"n":514,"o":57.63,"t":"2026-10-15T14:45:00Z","v":29486,"vw":57.469357},{"c":57.38,"h":57.38,"l":57.15,"n":720,"o":57.34,"t":"2026-10-15T15:00:00Z","v":88118,"vw":57.237508},{"c":57.29,"h":57.46,"l":57.222,"n":433,"o":57.39,"t":"2026-10-15T15:15:00Z","v":54120,"vw":57.347042},{"c":57.05,"h":57.26,"l":57.05,"n":472,"o":57.26,"t":"2026-10-15T15:30:00Z","v":44686,"vw":57.125991},{"c":57.07,"h":57.08,"l":56.83,"n":526,"o":57.08,"t":"2026-10-15T15:45:00Z","v":54269,"vw":56.947707},{"c":57.115,"h":57.15,"l":56.855,"n":518,"o":57.07,"t":"2026-10-15T16:00:00Z","v":45033,"vw":57.043182},{"c":57.05,"h":57.08,"l":56.975,"n":294,"o":57.08,"t":"2026-10-15T16:15:00Z","v":24990,"vw":57.036549},{"c":57.03,"h":57.1,"l":56.98,"n":748,"o":57.055,"t":"2026-10-15T16:30:00Z","v":49054,"vw":57.041934},{"c":56.99,"h":57.08,"l":56.955,"n":376,"o":57.05,"t":"2026-10-15T16:45:00Z","v":102858,"vw":57.020541},{"c":57.075,"h":57.08,"l":56.97,"n":463,"o":56.97,"t":"2026-10-15T17:00:00Z","v":36293,"vw":57.03935},{"c":57.12,"h":57.2,"l":57.065,"n":527,"o":57.075,"t":"2026-10-15T17:15:00Z","v":54539,"vw":57.133435},{"c":57.15,"h":57.22,"l":57.1,"n":391,"o":57.12,"t":"2026-10-15T17:30:00Z","v":34964,"vw":57.168812},{"c":57.155,"h":57.18,"l":57.075,"n":370,"o":57.135,"t":"2026-10-15T17:45:00Z","v":22710,"vw":57.129094},{"c":57.05,"h":57.19,"l":57.05,"n":397,"o":57.1557,"t":"2026-10-15T18:00:00Z","v":32504,"vw":57.122576},{"c":56.89,"h":57.09,"l":56.84,"n":561,"o":57.05,"t":"2026-10-15T18:15:00Z","v":65569,"vw":56.958661},{"c":57.05,"h":57.05,"l":56.86,"n":525,"o":56.9,"t":"2026-10-15T18:30:00Z","v":39394,"vw":56.957685},{"c":57.05,"h":57.06,"l":56.99,"n":501,"o":57.04,"t":"2026-10-15T18:45:00Z","v":42157,"vw":57.029414},{"c":57.02,"h":57.08,"l":56.95,"n":564,"o":57.06,"t":"2026-10-15T19:00:00Z","v":48433,"vw":57.006983},{"c":57.01,"h":57.045,"l":56.985,"n":662,"o":57.03,"t":"2026-10-15T19:15:00Z","v":62517,"vw":57.009928},{"c":56.94,"h":57.05,"l":56.9,"n":1187,"o":57.005,"t":"2026-10-15T19:30:00Z","v":101123,"vw":56.981043},{"c":57.1,"h":57.16,"l":56.91,"n":2978,"o":56.935,"t":"2026-10-15T19:45:00Z","v":276120,"vw":57.030909},{"c":57.12,"h":57.12,"l":57.12,"n":10,"o":57.12,"t":"2026-10-15T20:00:00Z","v":114363,"vw":57.12},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-15T20:30:00Z","v":450,"vw":57.1},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-10-15T21:00:00Z","v":100,"vw":57.12},{"c":57.24,"h":57.24,"l":57.12,"n":2,"o":57.12,"t":"2026-10-15T21:30:00Z","v":200,"vw":57.18},{"c":57.25,"h":57.25,"l":57.25,"n":2,"o":57.25,"t":"2026-10-15T21:45:00Z","v":205,"vw":57.25},{"c":57.5633,"h":57.5633,"l":57.5633,"n":1,"o":57.5633,"t":"2026-10-15T22:45:00Z","v":121,"vw":57.5633},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-15T23:30:00Z","v":150,"vw":57.28},{"c":57.24,"h":57.24,"l":56.8582,"n":2,"o":56.8582,"t":"2026-10-16T12:00:00Z","v":300,"vw":56.985467},{"c":57.34,"h":57.34,"l":57.34,"n":1,"o":57.34,"t":"2026-10-16T13:15:00Z","v":100,"vw":57.34},{"c":57.44,"h":57.73,"l":57.34,"n":385,"o":57.34,"t":"2026-10-16T13:30:00Z","v":67796,"vw":57.515053},{"c":57.58,"h":57.71,"l":57.44,"n":451,"o":57.44,"t":"2026-10-16T13:45:00Z","v":49075,"vw":57.61302},{"c":57.73,"h":57.82,"l":57.63,"n":530,"o":57.64,"t":"2026-10-16T14:00:00Z","v":52850,"vw":57.766095},{"c":57.7,"h":57.77,"l":57.61,"n":490,"o":57.72,"t":"2026-10-16T14:15:00Z","v":52693,"vw":57.70881},{"c":57.745,"h":57.85,"l":57.71,"n":323,"o":57.71,"t":"2026-10-16T14:30:00Z","v":33411,"vw":57.771907},{"c":57.775,"h":57.82,"l":57.73,"n":496,"o":57.75,"t":"2026-10-16T14:45:00Z","v":30181,"vw":57.770697},{"c":57.905,"h":57.91,"l":57.7563,"n":638,"o":57.775,"t":"2026-10-16T15:00:00Z","v":70367,"vw":57.849636},{"c":57.71,"h":57.988,"l":57.7,"n":618,"o":57.905,"t":"2026-10-16T15:15:00Z","v":64235,"vw":57.883097},{"c":57.73,"h":57.755,"l":57.68,"n":292,"o":57.71,"t":"2026-10-16T15:30:00Z","v":20773,"vw":57.721734},{"c":57.685,"h":57.765,"l":57.66,"n":340,"o":57.75,"t":"2026-10-16T15:45:00Z","v":25561,"vw":57.730878},{"c":57.65,"h":57.745,"l":57.64,"n":414,"o":57.69,"t":"2026-10-16T16:00:00Z","v":30699,"vw":57.694063},{"c":57.72,"h":57.725,"l":57.64,"n":254,"o":57.64,"t":"2026-10-16T16:15:00Z","v":18456,"vw":57.702405},{"c":57.68,"h":57.725,"l":57.68,"n":293,"o":57.72,"t":"2026-10-16T16:30:00Z","v":22581,"vw":57.703269},{"c":57.685,"h":57.6999,"l":57.62,"n":298,"o":57.67,"t":"2026-10-16T16:45:00Z","v":19610,"vw":57.674559},{"c":57.67,"h":57.69,"l":57.62,"n":303,"o":57.67,"t":"2026-10-16T17:00:00Z","v":20645,"vw":57.653817},{"c":57.81,"h":57.8425,"l":57.65,"n":396,"o":57.66,"t":"2026-10-16T17:15:00Z","v":23453,"vw":57.741507},{"c":57.91,"h":57.94,"l":57.7971,"n":330,"o":57.81,"t":"2026-10-16T17:30:00Z","v":28290,"vw":57.86142},{"c":57.83,"h":57.96,"l":57.825,"n":320,"o":57.945,"t":"2026-10-16T17:45:00Z","v":17409,"vw":57.894846},{"c":57.72,"h":57.92,"l":57.71,"n":370,"o":57.83,"t":"2026-10-16T18:00:00Z","v":24622,"vw":57.821036},{"c":57.755,"h":57.755,"l":57.65,"n":413,"o":57.75,"t":"2026-10-16T18:15:00Z","v":31300,"vw":57.713306},{"c":57.73,"h":57.84,"l":57.73,"n":360,"o":57.73,"t":"2026-10-16T18:30:00Z","v":28451,"vw":57.774703},{"c":57.745,"h":57.77,"l":57.5,"n":718,"o":57.76,"t":"2026-10-16T18:45:00Z","v":49908,"vw":57.630416},{"c":57.66,"h":57.83,"l":57.625,"n":1953,"o":57.745,"t":"2026-10-16T19:00:00Z","v":145202,"vw":57.742593},{"c":57.9,"h":57.9,"l":57.68,"n":917,"o":57.68,"t":"2026-10-16T19:15:00Z","v":91847,"vw":57.738903},{"c":57.91,"h":57.9699,"l":57.8519,"n":1195,"o":57.915,"t":"2026-10-16T19:30:00Z","v":102250,"vw":57.904478},{"c":58.16,"h":58.25,"l":57.91,"n":3839,"o":57.91,"t":"2026-10-16T19:45:00Z","v":351982,"vw":58.103782},{"c":58.16,"h":58.16,"l":58.15,"n":9,"o":58.15,"t":"2026-10-16T20:00:00Z","v":164114,"vw":58.159567},{"c":57.6323,"h":57.6323,"l":57.6323,"n":1,"o":57.6323,"t":"2026-10-16T20:15:00Z","v":200,"vw":57.6323},{"c":57.9,"h":57.9,"l":57.9,"n":5,"o":57.9,"t":"2026-10-16T23:30:00Z","v":106,"vw":57.9},{"c":57.9,"h":57.9,"l":57.9,"n":4,"o":57.9,"t":"2026-10-19T11:45:00Z","v":484,"vw":57.9},{"c":57.82,"h":57.82,"l":57.82,"n":1,"o":57.82,"t":"2026-10-19T13:15:00Z","v":100,"vw":57.82},{"c":58.035,"h":58.28,"l":57.83,"n":444,"o":57.96,"t":"2026-10-19T13:30:00Z","v":33776,"vw":58.016693},{"c":57.98,"h":58.04,"l":57.92,"n":178,"o":58.025,"t":"2026-10-19T13:45:00Z","v":28490,"vw":57.974124},{"c":57.89,"h":58.12,"l":57.89,"n":318,"o":57.975,"t":"2026-10-19T14:00:00Z","v":33588,"vw":58.05505},{"c":57.64,"h":57.9014,"l":57.64,"n":310,"o":57.9014,"t":"2026-10-19T14:15:00Z","v":31912,"vw":57.727517},{"c":57.63,"h":57.67,"l":57.545,"n":300,"o":57.64,"t":"2026-10-19T14:30:00Z","v":32599,"vw":57.627545},{"c":57.58,"h":57.6,"l":57.52,"n":273,"o":57.5888,"t":"2026-10-19T14:45:00Z","v":15854,"vw":57.575163},{"c":57.605,"h":57.6695,"l":57.55,"n":261,"o":57.6,"t":"2026-10-19T15:00:00Z","v":15561,"vw":57.599911},{"c":57.875,"h":57.89,"l":57.565,"n":449,"o":57.57,"t":"2026-10-19T15:15:00Z","v":34249,"vw":57.765569},{"c":57.94,"h":57.94,"l":57.835,"n":222,"o":57.875,"t":"2026-10-19T15:30:00Z","v":21183,"vw":57.901236},{"c":57.915,"h":57.98,"l":57.86,"n":239,"o":57.91,"t":"2026-10-19T15:45:00Z","v":22547,"vw":57.916643},{"c":57.865,"h":57.96,"l":57.85,"n":243,"o":57.92,"t":"2026-10-19T16:00:00Z","v":21456,"vw":57.908782},{"c":57.92,"h":57.925,"l":57.865,"n":164,"o":57.865,"t":"2026-10-19T16:15:00Z","v":15251,"vw":57.904826},{"c":57.89,"h":57.935,"l":57.84,"n":197,"o":57.92,"t":"2026-10-19T16:30:00Z","v":21379,"vw":57.895658},{"c":57.975,"h":58.0199,"l":57.8501,"n":265,"o":57.9,"t":"2026-10-19T16:45:00Z","v":22429,"vw":57.977598},{"c":57.995,"h":58.01,"l":57.9076,"n":311,"o":57.975,"t":"2026-10-19T17:00:00Z","v":15723,"vw":57.969344},{"c":58.005,"h":58.01,"l":57.96,"n":307,"o":57.98,"t":"2026-10-19T17:15:00Z","v":17468,"vw":57.982286},{"c":58.06,"h":58.06,"l":57.94,"n":304,"o":57.99,"t":"2026-10-19T17:30:00Z","v":21101,"vw":58.022157},{"c":58.06,"h":58.07,"l":58.02,"n":356,"o":58.07,"t":"2026-10-19T17:45:00Z","v":19821,"vw":58.051613},{"c":58.05,"h":58.075,"l":58.0058,"n":429,"o":58.052,"t":"2026-10-19T18:00:00Z","v":56273,"vw":58.048488},{"c":58.04,"h":58.08,"l":58.01,"n":258,"o":58.05,"t":"2026-10-19T18:15:00Z","v":27488,"vw":58.054919},{"c":58.09,"h":58.135,"l":58.04,"n":434,"o":58.04,"t":"2026-10-19T18:30:00Z","v":27763,"vw":58.100943},{"c":58.13,"h":58.15,"l":58.06,"n":342,"o":58.06,"t":"2026-10-19T18:45:00Z","v":24082,"vw":58.130256},{"c":58.125,"h":58.165,"l":58.11,"n":450,"o":58.11,"t":"2026-10-19T19:00:00Z","v":30278,"vw":58.141992},{"c":58.09,"h":58.155,"l":58.07,"n":405,"o":58.125,"t":"2026-10-19T19:15:00Z","v":30639,"vw":58.125505},{"c":58.175,"h":58.2199,"l":58.09,"n":946,"o":58.11,"t":"2026-10-19T19:30:00Z","v":64226,"vw":58.163467},{"c":58.145,"h":58.27,"l":58.12,"n":2094,"o":58.16,"t":"2026-10-19T19:45:00Z","v":180544,"vw":58.189826},{"c":58.18,"h":58.18,"l":58.18,"n":12,"o":58.18,"t":"2026-10-19T20:00:00Z","v":66209,"vw":58.18},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-19T22:15:00Z","v":184,"vw":58.1},{"c":58.1,"h":58.1,"l":58.1,"n":2,"o":58.1,"t":"2026-10-19T23:45:00Z","v":160,"vw":58.1},{"c":58.42,"h":58.42,"l":58.42,"n":1,"o":58.42,"t":"2026-10-20T12:15:00Z","v":343,"vw":58.42},{"c":58.23,"h":58.35,"l":58.01,"n":302,"o":58.35,"t":"2026-10-20T13:30:00Z","v":26702,"vw":58.20039},{"c":58.015,"h":58.22,"l":57.86,"n":234,"o":58.22,"t":"2026-10-20T13:45:00Z","v":24477,"vw":57.988512},{"c":58.2,"h":58.22,"l":58.01,"n":220,"o":58.04,"t":"2026-10-20T14:00:00Z","v":16936,"vw":58.139664},{"c":58.025,"h":58.265,"l":57.995,"n":156,"o":58.19,"t":"2026-10-20T14:15:00Z","v":10194,"vw":58.119077},{"c":57.79,"h":58.0734,"l":57.73,"n":563,"o":58.01,"t":"2026-10-20T14:30:00Z","v":71448,"vw":57.860129},{"c":57.8899,"h":57.98,"l":57.72,"n":509,"o":57.78,"t":"2026-10-20T14:45:00Z","v":37141,"vw":57.80948},{"c":57.895,"h":57.9393,"l":57.67,"n":510,"o":57.82,"t":"2026-10-20T15:00:00Z","v":52771,"vw":57.808155},{"c":57.95,"h":58,"l":57.81,"n":297,"o":57.83,"t":"2026-10-20T15:15:00Z","v":27127,"vw":57.950503},{"c":58.02,"h":58.05,"l":57.91,"n":236,"o":57.94,"t":"2026-10-20T15:30:00Z","v":17950,"vw":58.007523},{"c":58.145,"h":58.18,"l":58.03,"n":514,"o":58.04,"t":"2026-10-20T15:45:00Z","v":40729,"vw":58.110557},{"c":58.1,"h":58.145,"l":58.05,"n":205,"o":58.145,"t":"2026-10-20T16:00:00Z","v":12825,"vw":58.093722},{"c":58.125,"h":58.135,"l":58.03,"n":128,"o":58.08,"t":"2026-10-20T16:15:00Z","v":5881,"vw":58.074315},{"c":58.06,"h":58.1499,"l":58.04,"n":284,"o":58.125,"t":"2026-10-20T16:30:00Z","v":14816,"vw":58.083486},{"c":58.08,"h":58.1,"l":58.05,"n":114,"o":58.08,"t":"2026-10-20T16:45:00Z","v":9662,"vw":58.078642},{"c":58.055,"h":58.06,"l":58,"n":192,"o":58.06,"t":"2026-10-20T17:00:00Z","v":8691,"vw":58.036828},{"c":58.01,"h":58.1,"l":57.95,"n":845,"o":58.045,"t":"2026-10-20T17:15:00Z","v":75606,"vw":58.05709},{"c":57.99,"h":58.07,"l":57.92,"n":246,"o":58.035,"t":"2026-10-20T17:30:00Z","v":30435,"vw":57.983083},{"c":58.03,"h":58.13,"l":57.98,"n":295,"o":57.98,"t":"2026-10-20T17:45:00Z","v":28096,"vw":58.097407},{"c":58.0301,"h":58.11,"l":58.01,"n":249,"o":58.01,"t":"2026-10-20T18:00:00Z","v":47019,"vw":58.046692},{"c":57.88,"h":58.0562,"l":57.86,"n":350,"o":58.05,"t":"2026-10-20T18:15:00Z","v":87325,"vw":57.98667},{"c":57.95,"h":57.99,"l":57.84,"n":304,"o":57.86,"t":"2026-10-20T18:30:00Z","v":19834,"vw":57.934363},{"c":57.89,"h":57.98,"l":57.89,"n":377,"o":57.975,"t":"2026-10-20T18:45:00Z","v":38934,"vw":57.932576},{"c":58.02,"h":58.02,"l":57.89,"n":323,"o":57.905,"t":"2026-10-20T19:00:00Z","v":18169,"vw":57.972059},{"c":58.14,"h":58.14,"l":57.97,"n":770,"o":58.03,"t":"2026-10-20T19:15:00Z","v":60883,"vw":58.053769},{"c":58.325,"h":58.34,"l":58.08,"n":1228,"o":58.14,"t":"2026-10-20T19:30:00Z","v":113034,"vw":58.241987},{"c":58.37,"h":58.4,"l":58.255,"n":2185,"o":58.34,"t":"2026-10-20T19:45:00Z","v":161491,"vw":58.344869},{"c":58.2,"h":58.39,"l":58.2,"n":17,"o":58.39,"t":"2026-10-20T20:00:00Z","v":96378,"vw":58.389695},{"c":58.1,"h":58.2,"l":57.7464,"n":4,"o":58.2,"t":"2026-10-20T21:15:00Z","v":620,"vw":58.071884},{"c":58.2972,"h":58.2972,"l":58.2972,"n":1,"o":58.2972,"t":"2026-10-20T22:30:00Z","v":100,"vw":58.2972},{"c":58.4,"h":58.4544,"l":58.4,"n":3,"o":58.4544,"t":"2026-10-20T23:30:00Z","v":362,"vw":58.436267},{"c":58.25,"h":58.26,"l":58.25,"n":6,"o":58.26,"t":"2026-10-21T11:00:00Z","v":604,"vw":58.251773},{"c":58.32,"h":58.32,"l":58.32,"n":1,"o":58.32,"t":"2026-10-21T11:15:00Z","v":100,"vw":58.32},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-21T11:30:00Z","v":200,"vw":58.3},{"c":58.49,"h":58.49,"l":58.49,"n":1,"o":58.49,"t":"2026-10-21T12:30:00Z","v":20000,"vw":58.49},{"c":58.9,"h":58.9,"l":58.89,"n":9,"o":58.89,"t":"2026-10-21T12:45:00Z","v":1010,"vw":58.898855},{"c":58.31,"h":58.31,"l":58.31,"n":1,"o":58.31,"t":"2026-10-21T13:00:00Z","v":1000,"vw":58.31},{"c":58.5441,"h":58.74,"l":58.3,"n":235,"o":58.63,"t":"2026-10-21T13:30:00Z","v":30132,"vw":58.565622},{"c":58.4099,"h":58.5146,"l":58.25,"n":179,"o":58.425,"t":"2026-10-21T13:45:00Z","v":15289,"vw":58.321968},{"c":58.155,"h":58.42,"l":58.1,"n":336,"o":58.36,"t":"2026-10-21T14:00:00Z","v":34041,"vw":58.281585},{"c":58.12,"h":58.18,"l":58.07,"n":402,"o":58.11,"t":"2026-10-21T14:15:00Z","v":30144,"vw":58.144082},{"c":58.055,"h":58.22,"l":57.96,"n":386,"o":58.12,"t":"2026-10-21T14:30:00Z","v":33022,"vw":58.046812},{"c":58.015,"h":58.14,"l":57.95,"n":434,"o":58.07,"t":"2026-10-21T14:45:00Z","v":51423,"vw":58.04794},{"c":58.02,"h":58.03,"l":57.96,"n":325,"o":58,"t":"2026-10-21T15:00:00Z","v":48554,"vw":58.000355},{"c":58,"h":58.12,"l":57.945,"n":401,"o":58,"t":"2026-10-21T15:15:00Z","v":37242,"vw":58.065692},{"c":58.19,"h":58.23,"l":57.98,"n":443,"o":57.9851,"t":"2026-10-21T15:30:00Z","v":36963,"vw":58.067726},{"c":58.215,"h":58.28,"l":58.18,"n":179,"o":58.21,"t":"2026-10-21T15:45:00Z","v":12742,"vw":58.215813},{"c":58.255,"h":58.26,"l":58.125,"n":278,"o":58.23,"t":"2026-10-21T16:00:00Z","v":19977,"vw":58.187399},{"c":58.385,"h":58.4,"l":58.2443,"n":251,"o":58.255,"t":"2026-10-21T16:15:00Z","v":18718,"vw":58.330909},{"c":58.35,"h":58.4313,"l":58.29,"n":273,"o":58.4,"t":"2026-10-21T16:30:00Z","v":18573,"vw":58.384988},{"c":58.44,"h":58.44,"l":58.305,"n":162,"o":58.34,"t":"2026-10-21T16:45:00Z","v":11990,"vw":58.377885},{"c":58.47,"h":58.48,"l":58.42,"n":152,"o":58.44,"t":"2026-10-21T17:00:00Z","v":14659,"vw":58.449499},{"c":58.59,"h":58.59,"l":58.4801,"n":341,"o":58.49,"t":"2026-10-21T17:15:00Z","v":26680,"vw":58.515692},{"c":58.63,"h":58.675,"l":58.59,"n":204,"o":58.5999,"t":"2026-10-21T17:30:00Z","v":23803,"vw":58.631},{"c":58.6517,"h":58.67,"l":58.62,"n":286,"o":58.6357,"t":"2026-10-21T17:45:00Z","v":21952,"vw":58.635555},{"c":58.55,"h":58.69,"l":58.53,"n":417,"o":58.68,"t":"2026-10-21T18:00:00Z","v":54379,"vw":58.584285},{"c":58.435,"h":58.57,"l":58.435,"n":360,"o":58.565,"t":"2026-10-21T18:15:00Z","v":38822,"vw":58.49453},{"c":58.416,"h":58.49,"l":58.4,"n":312,"o":58.425,"t":"2026-10-21T18:30:00Z","v":20805,"vw":58.448431},{"c":58.49,"h":58.54,"l":58.41,"n":459,"o":58.425,"t":"2026-10-21T18:45:00Z","v":30114,"vw":58.477177},{"c":58.58,"h":58.605,"l":58.495,"n":492,"o":58.495,"t":"2026-10-21T19:00:00Z","v":35563,"vw":58.564877},{"c":58.565,"h":58.695,"l":58.54,"n":658,"o":58.585,"t":"2026-10-21T19:15:00Z","v":69952,"vw":58.609466},{"c":58.495,"h":58.565,"l":58.47,"n":617,"o":58.565,"t":"2026-10-21T19:30:00Z","v":45106,"vw":58.504284},{"c":58.45,"h":58.5,"l":58.31,"n":1852,"o":58.495,"t":"2026-10-21T19:45:00Z","v":183254,"vw":58.404779},{"c":58.44,"h":58.44,"l":58.44,"n":9,"o":58.44,"t":"2026-10-21T20:00:00Z","v":76584,"vw":58.44},{"c":58.8656,"h":58.8656,"l":58.8656,"n":1,"o":58.8656,"t":"2026-10-21T20:15:00Z","v":400,"vw":58.8656},{"c":57.915,"h":57.915,"l":57.915,"n":1,"o":57.915,"t":"2026-10-21T20:30:00Z","v":200,"vw":57.915},{"c":58.6338,"h":58.6338,"l":58.6338,"n":8,"o":58.6338,"t":"2026-10-21T21:45:00Z","v":315,"vw":58.6338},{"c":58.6353,"h":58.6353,"l":58.6353,"n":1,"o":58.6353,"t":"2026-10-21T23:15:00Z","v":100,"vw":58.6353},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-21T23:45:00Z","v":500,"vw":58.65},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-22T11:00:00Z","v":410,"vw":58.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20731039581970923,"strike":64.85172559484883,"iv":0.2691252806908718,"gamma":0.04550646246818157,"theta":-0.014177777964089954,"vega":0.029040887582395987,"rho":0.004101495855638425,"breakevenPct":11.402458888131068},{"delta":0.15,"premium":0.33104216496225464,"strike":65.63747010226471,"iv":0.32201290139243915,"gamma":0.05679891049317011,"theta":-0.01908346091772216,"vega":0.03648222942164871,"rho":0.006295528250185975,"breakevenPct":12.959781279498245},{"delta":0.2,"premium":0.3650602080606418,"strike":63.59638751636149,"iv":0.25843111232928234,"gamma":0.08750169452895212,"theta":-0.017930868261052297,"vega":0.04362117604668538,"rho":0.008387786968404552,"breakevenPct":9.52302692538036},{"delta":0.25,"premium":0.39907825115902895,"strike":61.55530493045826,"iv":0.19484932326612553,"gamma":0.11820447856473411,"theta":-0.016778275604382435,"vega":0.05076012267172205,"rho":0.01048004568662313,"breakevenPct":6.086272571262482},{"delta":0.3,"premium":0.4561101653696497,"strike":59.927650778210115,"iv":0.1459630107003891,"gamma":0.1421614299610895,"theta":-0.01593762159533074,"vega":0.05623183365758755,"rho":0.012599905090334968,"breakevenPct":3.3968509307872696},{"delta":0.35,"premium":0.5868251459143967,"strike":59.62366245136187,"iv":0.1441269212062257,"gamma":0.1445203793774319,"theta":-0.01609569552529183,"vega":0.05636558852140078,"rho":0.014808133075331957,"breakevenPct":3.1001499953360683},{"delta":0.4,"premium":0.7175401264591439,"strike":59.31967412451362,"iv":0.14229083171206225,"gamma":0.14687932879377433,"theta":-0.01625376945525292,"vega":0.05649934338521401,"rho":0.017016361060328944,"breakevenPct":2.8034490598848665},{"delta":0.45,"premium":0.8482551070038911,"strike":59.01568579766537,"iv":0.14045474221789883,"gamma":0.14923827821011673,"theta":-0.01641184338521401,"vega":0.056633098249027236,"rho":0.019224589045325934,"breakevenPct":2.506748124433665},{"delta":0.5,"premium":0.978970087548638,"strike":58.71169747081712,"iv":0.1386186527237354,"gamma":0.15159722762645914,"theta":-0.016569917315175098,"vega":0.056766853112840465,"rho":0.02143281703032292,"breakevenPct":2.2100471889824638},{"delta":0.55,"premium":1.1096850680933852,"strike":58.40770914396887,"iv":0.136782563229572,"gamma":0.15395617704280157,"theta":-0.016727991245136187,"vega":0.056900607976653694,"rho":0.02364104501531991,"breakevenPct":1.9133462535312622},{"delta":0.6,"premium":1.2404000486381321,"strike":58.103720817120625,"iv":0.13494647373540855,"gamma":0.15631512645914397,"theta":-0.016886065175097276,"vega":0.05703436284046692,"rho":0.025849273000316895,"breakevenPct":1.6166453180800613},{"delta":0.65,"premium":1.3711150291828793,"strike":57.799732490272376,"iv":0.13311038424124513,"gamma":0.15867407587548638,"theta":-0.017044139105058365,"vega":0.05716811770428015,"rho":0.028057500985313885,"breakevenPct":1.3199443826288597},{"delta":0.7,"premium":1.5190445348690218,"strike":57.47959514121176,"iv":0.13183793597131135,"gamma":0.1606079883930671,"theta":-0.017176476888943488,"vega":0.057185556656613755,"rho":0.03025600332741489,"breakevenPct":1.025067938494496},{"delta":0.75,"premium":2.879368454085018,"strike":56.022105227766055,"iv":0.17026193392212685,"gamma":0.13260715932642916,"theta":-0.015496254670621013,"vega":0.049011032129024384,"rho":0.031769542534127344,"breakevenPct":0.8586878113888212},{"delta":0.8,"premium":4.239692373301015,"strike":54.56461531432034,"iv":0.20868593187294238,"gamma":0.10460633025979121,"theta":-0.013816032452298536,"vega":0.040836507601435014,"rho":0.033283081740839805,"breakevenPct":0.6923076842831466},{"delta":0.85,"premium":5.600016292517007,"strike":53.10712540087464,"iv":0.2471099298237578,"gamma":0.07660550119315333,"theta":-0.012135810233976065,"vega":0.032661983073845664,"rho":0.03479662094755226,"breakevenPct":0.5259275571774723},{"delta":0.9,"premium":6.960340211733003,"strike":51.649635487428924,"iv":0.28553392777457326,"gamma":0.0486046721265154,"theta":-0.01045558801565359,"vega":0.024487458546256294,"rho":0.03631016015426472,"breakevenPct":0.35954743007179757}],"put":[{"delta":0.1,"premium":0.31802382668616225,"strike":50.40714800584867,"iv":0.42204649905355474,"gamma":0.028409164459518514,"theta":-0.018858772320699848,"vega":0.028643316882452193,"rho":-0.0052511705060786645,"breakevenPct":14.230951748009408},{"delta":0.15,"premium":0.325,"strike":54.524361948955914,"iv":0.25118120649651976,"gamma":0.05807772621809744,"theta":-0.015389791183294664,"vega":0.03831600928074246,"rho":-0.007880782125619292,"breakevenPct":7.1928733750754885},{"delta":0.2,"premium":0.47874498439589835,"strike":55.46589389210878,"iv":0.2346457868925546,"gamma":0.06886709763709317,"theta":-0.01664493981275078,"vega":0.04408622380740081,"rho":-0.010441883995923539,"breakevenPct":5.843923103231362},{"delta":0.25,"premium":0.6626504681230494,"strike":56.023183236736514,"iv":0.23912639322336157,"gamma":0.07528707088720463,"theta":-0.018851805617476593,"vega":0.04921328577797592,"rho":-0.012986998982240115,"breakevenPct":5.2045671770317385},{"delta":0.3,"premium":0.8465559518502006,"strike":56.58047258136425,"iv":0.24360699955416854,"gamma":0.08170704413731608,"theta":-0.021058671422202406,"vega":0.054340347748551045,"rho":-0.015532113968556693,"breakevenPct":4.565211250832115},{"delta":0.35,"premium":1.0304614355773516,"strike":57.137761925991974,"iv":0.24808760588497547,"gamma":0.08812701738742754,"theta":-0.023265537226928222,"vega":0.05946740971912616,"rho":-0.01807722895487327,"breakevenPct":3.925855324632491},{"delta":0.4,"premium":1.299390243902439,"strike":57.71341463414634,"iv":0.2567963414634146,"gamma":0.09075487804878048,"theta":-0.025254878048780488,"vega":0.06291097560975609,"rho":-0.02065686829986196,"breakevenPct":3.400643167390573},{"delta":0.45,"premium":1.7262195121951218,"strike":58.323170731707314,"iv":0.27335731707317074,"gamma":0.08634024390243902,"theta":-0.026840243902439023,"vega":0.06322804878048781,"rho":-0.023300624310955993,"breakevenPct":3.0874122953558256},{"delta":0.5,"premium":2.1530487804878047,"strike":58.93292682926829,"iv":0.28991829268292685,"gamma":0.08192560975609756,"theta":-0.02842560975609756,"vega":0.06354512195121952,"rho":-0.025944380322050025,"breakevenPct":2.7741814233210778},{"delta":0.55,"premium":2.579878048780488,"strike":59.54268292682927,"iv":0.30647926829268296,"gamma":0.07751097560975609,"theta":-0.0300109756097561,"vega":0.06386219512195122,"rho":-0.02858813633314406,"breakevenPct":2.4609505512863294},{"delta":0.6,"premium":3.166335227272726,"strike":60.29592803030303,"iv":0.3295178977272727,"gamma":0.07159583333333334,"theta":-0.03174450757575757,"vega":0.06335426136363637,"rho":-0.031348341222711434,"breakevenPct":2.175354789331668},{"delta":0.65,"premium":4.231676136363636,"strike":61.47964015151515,"iv":0.37198948863636366,"gamma":0.06117916666666667,"theta":-0.03392253787878788,"vega":0.06037130681818182,"rho":-0.03445789274769886,"breakevenPct":1.9726643576172638},{"delta":0.7,"premium":5.636178861788612,"strike":62.96747967479674,"iv":0.43240406504065015,"gamma":0.04945121951219516,"theta":-0.03750162601626014,"vega":0.057164227642276425,"rho":-0.037830038121271205,"breakevenPct":1.8299643612874437},{"delta":0.75,"premium":9.016490765171504,"strike":66.31926121372031,"iv":0.5772192612137204,"gamma":0.033647757255936675,"theta":-0.04616649076517151,"vega":0.05218364116094987,"rho":-0.04276344703638532,"breakevenPct":1.8788177250876459},{"delta":0.8,"premium":13.101330798479092,"strike":70.55133079847909,"iv":0.6985235741444868,"gamma":0.024494296577946766,"theta":-0.04899467680608366,"vega":0.04608098859315589,"rho":-0.04832202827217579,"breakevenPct":1.626712328767116},{"delta":0.85,"premium":25.67967741935483,"strike":83.16129032258064,"iv":1.0462335483870966,"gamma":0.013582580645161293,"theta":-0.060990967741935485,"vega":0.03835612903225807,"rho":-0.06071172886633034,"breakevenPct":1.5725806451612863}]},"raw":{"call":[{"delta":0.1,"premium":0.20731039581970923,"strike":64.85172559484883,"iv":0.2691252806908718,"gamma":0.04550646246818157,"theta":-0.014177777964089954,"vega":0.029040887582395987,"rho":0.004101495855638425,"breakevenPct":11.402458888131068},{"delta":0.15,"premium":0.33104216496225464,"strike":65.63747010226471,"iv":0.32201290139243915,"gamma":0.05679891049317011,"theta":-0.01908346091772216,"vega":0.03648222942164871,"rho":0.006295528250185975,"breakevenPct":12.959781279498245},{"delta":0.2,"premium":0.3650602080606418,"strike":63.59638751636149,"iv":0.25843111232928234,"gamma":0.08750169452895212,"theta":-0.017930868261052297,"vega":0.04362117604668538,"rho":0.008387786968404552,"breakevenPct":9.52302692538036},{"delta":0.25,"premium":0.39907825115902895,"strike":61.55530493045826,"iv":0.19484932326612553,"gamma":0.11820447856473411,"theta":-0.016778275604382435,"vega":0.05076012267172205,"rho":0.01048004568662313,"breakevenPct":6.086272571262482},{"delta":0.3,"premium":0.4561101653696497,"strike":59.927650778210115,"iv":0.1459630107003891,"gamma":0.1421614299610895,"theta":-0.01593762159533074,"vega":0.05623183365758755,"rho":0.012599905090334968,"breakevenPct":3.3968509307872696},{"delta":0.35,"premium":0.5868251459143967,"strike":59.62366245136187,"iv":0.1441269212062257,"gamma":0.1445203793774319,"theta":-0.01609569552529183,"vega":0.05636558852140078,"rho":0.014808133075331957,"breakevenPct":3.1001499953360683},{"delta":0.4,"premium":0.7175401264591439,"strike":59.31967412451362,"iv":0.14229083171206225,"gamma":0.14687932879377433,"theta":-0.01625376945525292,"vega":0.05649934338521401,"rho":0.017016361060328944,"breakevenPct":2.8034490598848665},{"delta":0.45,"premium":0.8482551070038911,"strike":59.01568579766537,"iv":0.14045474221789883,"gamma":0.14923827821011673,"theta":-0.01641184338521401,"vega":0.056633098249027236,"rho":0.019224589045325934,"breakevenPct":2.506748124433665},{"delta":0.5,"premium":0.978970087548638,"strike":58.71169747081712,"iv":0.1386186527237354,"gamma":0.15159722762645914,"theta":-0.016569917315175098,"vega":0.056766853112840465,"rho":0.02143281703032292,"breakevenPct":2.2100471889824638},{"delta":0.55,"premium":1.1096850680933852,"strike":58.40770914396887,"iv":0.136782563229572,"gamma":0.15395617704280157,"theta":-0.016727991245136187,"vega":0.056900607976653694,"rho":0.02364104501531991,"breakevenPct":1.9133462535312622},{"delta":0.6,"premium":1.2404000486381321,"strike":58.103720817120625,"iv":0.13494647373540855,"gamma":0.15631512645914397,"theta":-0.016886065175097276,"vega":0.05703436284046692,"rho":0.025849273000316895,"breakevenPct":1.6166453180800613},{"delta":0.65,"premium":1.3711150291828793,"strike":57.799732490272376,"iv":0.13311038424124513,"gamma":0.15867407587548638,"theta":-0.017044139105058365,"vega":0.05716811770428015,"rho":0.028057500985313885,"breakevenPct":1.3199443826288597},{"delta":0.7,"premium":1.5190445348690218,"strike":57.47959514121176,"iv":0.13183793597131135,"gamma":0.1606079883930671,"theta":-0.017176476888943488,"vega":0.057185556656613755,"rho":0.03025600332741489,"breakevenPct":1.025067938494496},{"delta":0.75,"premium":2.879368454085018,"strike":56.022105227766055,"iv":0.17026193392212685,"gamma":0.13260715932642916,"theta":-0.015496254670621013,"vega":0.049011032129024384,"rho":0.031769542534127344,"breakevenPct":0.8586878113888212},{"delta":0.8,"premium":4.239692373301015,"strike":54.56461531432034,"iv":0.20868593187294238,"gamma":0.10460633025979121,"theta":-0.013816032452298536,"vega":0.040836507601435014,"rho":0.033283081740839805,"breakevenPct":0.6923076842831466},{"delta":0.85,"premium":5.600016292517007,"strike":53.10712540087464,"iv":0.2471099298237578,"gamma":0.07660550119315333,"theta":-0.012135810233976065,"vega":0.032661983073845664,"rho":0.03479662094755226,"breakevenPct":0.5259275571774723},{"delta":0.9,"premium":6.960340211733003,"strike":51.649635487428924,"iv":0.28553392777457326,"gamma":0.0486046721265154,"theta":-0.01045558801565359,"vega":0.024487458546256294,"rho":0.03631016015426472,"breakevenPct":0.35954743007179757}],"put":[{"delta":0.1,"premium":0.31802382668616225,"strike":50.40714800584867,"iv":0.42204649905355474,"gamma":0.028409164459518514,"theta":-0.018858772320699848,"vega":0.028643316882452193,"rho":-0.0052511705060786645,"breakevenPct":14.230951748009408},{"delta":0.15,"premium":0.325,"strike":54.524361948955914,"iv":0.25118120649651976,"gamma":0.05807772621809744,"theta":-0.015389791183294664,"vega":0.03831600928074246,"rho":-0.007880782125619292,"breakevenPct":7.1928733750754885},{"delta":0.2,"premium":0.47874498439589835,"strike":55.46589389210878,"iv":0.2346457868925546,"gamma":0.06886709763709317,"theta":-0.01664493981275078,"vega":0.04408622380740081,"rho":-0.010441883995923539,"breakevenPct":5.843923103231362},{"delta":0.25,"premium":0.6626504681230494,"strike":56.023183236736514,"iv":0.23912639322336157,"gamma":0.07528707088720463,"theta":-0.018851805617476593,"vega":0.04921328577797592,"rho":-0.012986998982240115,"breakevenPct":5.2045671770317385},{"delta":0.3,"premium":0.8465559518502006,"strike":56.58047258136425,"iv":0.24360699955416854,"gamma":0.08170704413731608,"theta":-0.021058671422202406,"vega":0.054340347748551045,"rho":-0.015532113968556693,"breakevenPct":4.565211250832115},{"delta":0.35,"premium":1.0304614355773516,"strike":57.137761925991974,"iv":0.24808760588497547,"gamma":0.08812701738742754,"theta":-0.023265537226928222,"vega":0.05946740971912616,"rho":-0.01807722895487327,"breakevenPct":3.925855324632491},{"delta":0.4,"premium":1.299390243902439,"strike":57.71341463414634,"iv":0.2567963414634146,"gamma":0.09075487804878048,"theta":-0.025254878048780488,"vega":0.06291097560975609,"rho":-0.02065686829986196,"breakevenPct":3.400643167390573},{"delta":0.45,"premium":1.7262195121951218,"strike":58.323170731707314,"iv":0.27335731707317074,"gamma":0.08634024390243902,"theta":-0.026840243902439023,"vega":0.06322804878048781,"rho":-0.023300624310955993,"breakevenPct":3.0874122953558256},{"delta":0.5,"premium":2.1530487804878047,"strike":58.93292682926829,"iv":0.28991829268292685,"gamma":0.08192560975609756,"theta":-0.02842560975609756,"vega":0.06354512195121952,"rho":-0.025944380322050025,"breakevenPct":2.7741814233210778},{"delta":0.55,"premium":2.579878048780488,"strike":59.54268292682927,"iv":0.30647926829268296,"gamma":0.07751097560975609,"theta":-0.0300109756097561,"vega":0.06386219512195122,"rho":-0.02858813633314406,"breakevenPct":2.4609505512863294},{"delta":0.6,"premium":3.166335227272726,"strike":60.29592803030303,"iv":0.3295178977272727,"gamma":0.07159583333333334,"theta":-0.03174450757575757,"vega":0.06335426136363637,"rho":-0.031348341222711434,"breakevenPct":2.175354789331668},{"delta":0.65,"premium":4.231676136363636,"strike":61.47964015151515,"iv":0.37198948863636366,"gamma":0.06117916666666667,"theta":-0.03392253787878788,"vega":0.06037130681818182,"rho":-0.03445789274769886,"breakevenPct":1.9726643576172638},{"delta":0.7,"premium":5.636178861788612,"strike":62.96747967479674,"iv":0.43240406504065015,"gamma":0.04945121951219516,"theta":-0.03750162601626014,"vega":0.057164227642276425,"rho":-0.037830038121271205,"breakevenPct":1.8299643612874437},{"delta":0.75,"premium":9.016490765171504,"strike":66.31926121372031,"iv":0.5772192612137204,"gamma":0.033647757255936675,"theta":-0.04616649076517151,"vega":0.05218364116094987,"rho":-0.04276344703638532,"breakevenPct":1.8788177250876459},{"delta":0.8,"premium":13.101330798479092,"strike":70.55133079847909,"iv":0.6985235741444868,"gamma":0.024494296577946766,"theta":-0.04899467680608366,"vega":0.04608098859315589,"rho":-0.04832202827217579,"breakevenPct":1.626712328767116},{"delta":0.85,"premium":25.67967741935483,"strike":83.16129032258064,"iv":1.0462335483870966,"gamma":0.013582580645161293,"theta":-0.060990967741935485,"vega":0.03835612903225807,"rho":-0.06071172886633034,"breakevenPct":1.5725806451612863}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}