{"symbol":"NOBL","url":"https://intraalpha.com/companies/NOBL","capturedAt":"2026-10-23T02:00:36.162Z","state":"partial","quote":{"symbol":"NOBL","last_price":58.94,"prev_close":57.51,"regular_close":58.94,"change":1.43,"change_pct":2.4865,"regular_change":1.43,"regular_change_pct":2.4865,"extended_change":0,"extended_change_pct":0,"bid":58.57,"ask":59.3,"bid_size":5100,"ask_size":100,"volume":1057470,"vwap":58.360483,"open":57.6,"high":58.94,"low":57.6,"close":58.94,"trade_count":8163,"last_trade_at":"2026-10-23T00:00:05.204512628Z","last_quote_at":"2026-10-23T00:00:00.322129807Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:34.651029385-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.304Z","bars":[{"c":57.17,"h":57.28,"l":57.09,"n":322,"o":57.16,"t":"2026-10-16T13:30:00Z","v":57293,"vw":57.205057},{"c":57.39,"h":57.41,"l":57.2,"n":374,"o":57.2,"t":"2026-10-16T13:35:00Z","v":65307,"vw":57.301144},{"c":57.41,"h":57.475,"l":57.38,"n":166,"o":57.44,"t":"2026-10-16T13:40:00Z","v":23698,"vw":57.426502},{"c":57.51,"h":57.51,"l":57.39,"n":199,"o":57.435,"t":"2026-10-16T13:45:00Z","v":29926,"vw":57.451859},{"c":57.525,"h":57.58,"l":57.5,"n":135,"o":57.525,"t":"2026-10-16T13:50:00Z","v":19363,"vw":57.533807},{"c":57.53,"h":57.575,"l":57.52,"n":91,"o":57.52,"t":"2026-10-16T13:55:00Z","v":13671,"vw":57.54902},{"c":57.45,"h":57.55,"l":57.45,"n":132,"o":57.545,"t":"2026-10-16T14:00:00Z","v":17257,"vw":57.504497},{"c":57.395,"h":57.5,"l":57.395,"n":71,"o":57.46,"t":"2026-10-16T14:05:00Z","v":6202,"vw":57.472886},{"c":57.295,"h":57.405,"l":57.28,"n":75,"o":57.4,"t":"2026-10-16T14:10:00Z","v":15419,"vw":57.342347},{"c":57.25,"h":57.32,"l":57.24,"n":180,"o":57.305,"t":"2026-10-16T14:15:00Z","v":31014,"vw":57.277338},{"c":57.3299,"h":57.335,"l":57.26,"n":86,"o":57.26,"t":"2026-10-16T14:20:00Z","v":14627,"vw":57.308929},{"c":57.35,"h":57.38,"l":57.325,"n":62,"o":57.33,"t":"2026-10-16T14:25:00Z","v":7857,"vw":57.358851},{"c":57.3,"h":57.37,"l":57.29,"n":116,"o":57.365,"t":"2026-10-16T14:30:00Z","v":14591,"vw":57.33385},{"c":57.27,"h":57.29,"l":57.26,"n":48,"o":57.29,"t":"2026-10-16T14:35:00Z","v":6530,"vw":57.27209},{"c":57.17,"h":57.26,"l":57.17,"n":50,"o":57.26,"t":"2026-10-16T14:40:00Z","v":6535,"vw":57.21133},{"c":57.21,"h":57.21,"l":57.16,"n":57,"o":57.17,"t":"2026-10-16T14:45:00Z","v":6705,"vw":57.183405},{"c":57.28,"h":57.28,"l":57.22,"n":74,"o":57.22,"t":"2026-10-16T14:50:00Z","v":8976,"vw":57.258319},{"c":57.2871,"h":57.29,"l":57.25,"n":73,"o":57.28,"t":"2026-10-16T14:55:00Z","v":15374,"vw":57.277129},{"c":57.33,"h":57.33,"l":57.2801,"n":79,"o":57.29,"t":"2026-10-16T15:00:00Z","v":11140,"vw":57.308085},{"c":57.355,"h":57.36,"l":57.32,"n":57,"o":57.34,"t":"2026-10-16T15:05:00Z","v":6835,"vw":57.341692},{"c":57.335,"h":57.355,"l":57.31,"n":64,"o":57.355,"t":"2026-10-16T15:10:00Z","v":7480,"vw":57.332943},{"c":57.31,"h":57.33,"l":57.28,"n":72,"o":57.33,"t":"2026-10-16T15:15:00Z","v":8879,"vw":57.308065},{"c":57.28,"h":57.32,"l":57.28,"n":54,"o":57.3,"t":"2026-10-16T15:20:00Z","v":8439,"vw":57.297284},{"c":57.23,"h":57.28,"l":57.2201,"n":47,"o":57.28,"t":"2026-10-16T15:25:00Z","v":5793,"vw":57.245161},{"c":57.235,"h":57.25,"l":57.235,"n":37,"o":57.245,"t":"2026-10-16T15:30:00Z","v":2579,"vw":57.237158},{"c":57.206,"h":57.24,"l":57.206,"n":50,"o":57.225,"t":"2026-10-16T15:35:00Z","v":5647,"vw":57.226573},{"c":57.13,"h":57.2,"l":57.13,"n":30,"o":57.2,"t":"2026-10-16T15:40:00Z","v":3070,"vw":57.151661},{"c":57.125,"h":57.155,"l":57.125,"n":44,"o":57.135,"t":"2026-10-16T15:45:00Z","v":6044,"vw":57.13908},{"c":57.1,"h":57.13,"l":57.1,"n":43,"o":57.11,"t":"2026-10-16T15:50:00Z","v":2956,"vw":57.115609},{"c":57.025,"h":57.07,"l":57.025,"n":40,"o":57.07,"t":"2026-10-16T15:55:00Z","v":4854,"vw":57.056267},{"c":57.025,"h":57.046,"l":56.98,"n":189,"o":57.03,"t":"2026-10-16T16:00:00Z","v":51437,"vw":57.025473},{"c":57.0601,"h":57.07,"l":57.05,"n":36,"o":57.05,"t":"2026-10-16T16:05:00Z","v":3489,"vw":57.056066},{"c":57.05,"h":57.075,"l":57.04,"n":46,"o":57.075,"t":"2026-10-16T16:10:00Z","v":6879,"vw":57.055019},{"c":57.03,"h":57.06,"l":57.015,"n":50,"o":57.06,"t":"2026-10-16T16:15:00Z","v":9044,"vw":57.032433},{"c":57.03,"h":57.05,"l":57.02,"n":47,"o":57.04,"t":"2026-10-16T16:20:00Z","v":8217,"vw":57.031934},{"c":57.005,"h":57.035,"l":57.005,"n":30,"o":57.025,"t":"2026-10-16T16:25:00Z","v":3082,"vw":57.021099},{"c":57.02,"h":57.03,"l":57.01,"n":48,"o":57.02,"t":"2026-10-16T16:30:00Z","v":4050,"vw":57.020116},{"c":56.99,"h":57.03,"l":56.99,"n":28,"o":57.02,"t":"2026-10-16T16:35:00Z","v":2167,"vw":57.011022},{"c":57.005,"h":57.01,"l":56.9999,"n":41,"o":56.9999,"t":"2026-10-16T16:40:00Z","v":4283,"vw":57.00325},{"c":56.975,"h":57,"l":56.975,"n":40,"o":57,"t":"2026-10-16T16:45:00Z","v":3290,"vw":56.989202},{"c":56.97,"h":56.97,"l":56.9402,"n":30,"o":56.97,"t":"2026-10-16T16:50:00Z","v":2125,"vw":56.95351},{"c":57,"h":57,"l":56.9743,"n":23,"o":56.98,"t":"2026-10-16T16:55:00Z","v":2312,"vw":56.983784},{"c":56.93,"h":56.97,"l":56.93,"n":39,"o":56.9676,"t":"2026-10-16T17:00:00Z","v":4177,"vw":56.954758},{"c":56.89,"h":56.93,"l":56.89,"n":32,"o":56.93,"t":"2026-10-16T17:05:00Z","v":5119,"vw":56.911865},{"c":56.8861,"h":56.92,"l":56.88,"n":56,"o":56.91,"t":"2026-10-16T17:10:00Z","v":9024,"vw":56.897531},{"c":56.865,"h":56.89,"l":56.865,"n":36,"o":56.88,"t":"2026-10-16T17:15:00Z","v":4526,"vw":56.878158},{"c":56.89,"h":56.89,"l":56.84,"n":45,"o":56.85,"t":"2026-10-16T17:20:00Z","v":5251,"vw":56.854346},{"c":56.91,"h":56.91,"l":56.89,"n":48,"o":56.895,"t":"2026-10-16T17:25:00Z","v":6035,"vw":56.90491},{"c":56.95,"h":56.95,"l":56.9,"n":52,"o":56.915,"t":"2026-10-16T17:30:00Z","v":8571,"vw":56.920396},{"c":56.93,"h":56.96,"l":56.93,"n":53,"o":56.945,"t":"2026-10-16T17:35:00Z","v":11656,"vw":56.941488},{"c":56.97,"h":56.99,"l":56.93,"n":67,"o":56.935,"t":"2026-10-16T17:40:00Z","v":11416,"vw":56.954352},{"c":56.965,"h":56.98,"l":56.965,"n":17,"o":56.98,"t":"2026-10-16T17:45:00Z","v":1901,"vw":56.96957},{"c":56.905,"h":56.95,"l":56.9,"n":167,"o":56.95,"t":"2026-10-16T17:50:00Z","v":16936,"vw":56.93087},{"c":56.892,"h":56.905,"l":56.88,"n":30,"o":56.905,"t":"2026-10-16T17:55:00Z","v":6253,"vw":56.888764},{"c":56.8403,"h":56.8843,"l":56.8403,"n":23,"o":56.8843,"t":"2026-10-16T18:00:00Z","v":3572,"vw":56.862329},{"c":56.8701,"h":56.89,"l":56.855,"n":19,"o":56.855,"t":"2026-10-16T18:05:00Z","v":4733,"vw":56.877642},{"c":56.86,"h":56.885,"l":56.86,"n":42,"o":56.885,"t":"2026-10-16T18:10:00Z","v":5030,"vw":56.865586},{"c":56.84,"h":56.89,"l":56.84,"n":39,"o":56.885,"t":"2026-10-16T18:15:00Z","v":2105,"vw":56.867059},{"c":56.845,"h":56.845,"l":56.82,"n":33,"o":56.83,"t":"2026-10-16T18:20:00Z","v":6146,"vw":56.835256},{"c":56.825,"h":56.855,"l":56.815,"n":21,"o":56.855,"t":"2026-10-16T18:25:00Z","v":2420,"vw":56.836713},{"c":56.85,"h":56.8578,"l":56.815,"n":62,"o":56.82,"t":"2026-10-16T18:30:00Z","v":9351,"vw":56.838668},{"c":56.865,"h":56.865,"l":56.815,"n":62,"o":56.85,"t":"2026-10-16T18:35:00Z","v":8102,"vw":56.826151},{"c":56.865,"h":56.875,"l":56.865,"n":19,"o":56.875,"t":"2026-10-16T18:40:00Z","v":2484,"vw":56.868638},{"c":56.905,"h":56.92,"l":56.899,"n":53,"o":56.899,"t":"2026-10-16T18:45:00Z","v":7379,"vw":56.905643},{"c":56.895,"h":56.9102,"l":56.89,"n":51,"o":56.9102,"t":"2026-10-16T18:50:00Z","v":11355,"vw":56.903455},{"c":56.89,"h":56.895,"l":56.885,"n":27,"o":56.895,"t":"2026-10-16T18:55:00Z","v":966,"vw":56.888991},{"c":56.92,"h":56.93,"l":56.91,"n":37,"o":56.91,"t":"2026-10-16T19:00:00Z","v":2774,"vw":56.918896},{"c":56.91,"h":56.9392,"l":56.91,"n":58,"o":56.93,"t":"2026-10-16T19:05:00Z","v":6667,"vw":56.921233},{"c":56.93,"h":56.955,"l":56.915,"n":49,"o":56.915,"t":"2026-10-16T19:10:00Z","v":7003,"vw":56.935896},{"c":56.92,"h":56.98,"l":56.91,"n":55,"o":56.9558,"t":"2026-10-16T19:15:00Z","v":5712,"vw":56.954355},{"c":56.955,"h":56.955,"l":56.92,"n":31,"o":56.92,"t":"2026-10-16T19:20:00Z","v":2721,"vw":56.933683},{"c":56.95,"h":56.96,"l":56.92,"n":48,"o":56.95,"t":"2026-10-16T19:25:00Z","v":5226,"vw":56.942043},{"c":57,"h":57,"l":56.96,"n":67,"o":56.9792,"t":"2026-10-16T19:30:00Z","v":9259,"vw":56.987972},{"c":56.99,"h":57.02,"l":56.99,"n":27,"o":57.02,"t":"2026-10-16T19:35:00Z","v":2310,"vw":56.996247},{"c":57.04,"h":57.04,"l":56.985,"n":39,"o":56.995,"t":"2026-10-16T19:40:00Z","v":3586,"vw":57.017456},{"c":57.09,"h":57.0999,"l":57.0522,"n":73,"o":57.0601,"t":"2026-10-16T19:45:00Z","v":12204,"vw":57.075854},{"c":57.1319,"h":57.14,"l":57.09,"n":98,"o":57.09,"t":"2026-10-16T19:50:00Z","v":10469,"vw":57.115613},{"c":57.16,"h":57.18,"l":57.115,"n":332,"o":57.125,"t":"2026-10-16T19:55:00Z","v":117414,"vw":57.154327},{"c":57.15,"h":57.15,"l":57.15,"n":9,"o":57.15,"t":"2026-10-16T20:00:00Z","v":20490,"vw":57.15},{"c":57.16,"h":57.16,"l":57.16,"n":2,"o":57.16,"t":"2026-10-16T20:10:00Z","v":1000,"vw":57.16},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-10-19T10:55:00Z","v":143,"vw":57.15},{"c":57.06,"h":57.06,"l":57.05,"n":2,"o":57.05,"t":"2026-10-19T13:25:00Z","v":300,"vw":57.053333},{"c":56.92,"h":57.04,"l":56.8736,"n":303,"o":56.9,"t":"2026-10-19T13:30:00Z","v":42500,"vw":56.912141},{"c":57.02,"h":57.03,"l":56.93,"n":243,"o":56.93,"t":"2026-10-19T13:35:00Z","v":23443,"vw":56.981511},{"c":56.88,"h":57.02,"l":56.88,"n":343,"o":57.01,"t":"2026-10-19T13:40:00Z","v":32973,"vw":56.94734},{"c":56.87,"h":56.935,"l":56.84,"n":247,"o":56.88,"t":"2026-10-19T13:45:00Z","v":28038,"vw":56.881062},{"c":56.81,"h":56.865,"l":56.8,"n":145,"o":56.865,"t":"2026-10-19T13:50:00Z","v":13323,"vw":56.828316},{"c":56.85,"h":56.87,"l":56.83,"n":118,"o":56.84,"t":"2026-10-19T13:55:00Z","v":17829,"vw":56.841443},{"c":56.87,"h":56.88,"l":56.83,"n":134,"o":56.85,"t":"2026-10-19T14:00:00Z","v":11721,"vw":56.856996},{"c":56.88,"h":56.91,"l":56.87,"n":105,"o":56.88,"t":"2026-10-19T14:05:00Z","v":7211,"vw":56.888548},{"c":56.88,"h":56.89,"l":56.86,"n":121,"o":56.88,"t":"2026-10-19T14:10:00Z","v":17138,"vw":56.87165},{"c":56.87,"h":56.9202,"l":56.87,"n":135,"o":56.89,"t":"2026-10-19T14:15:00Z","v":10657,"vw":56.902845},{"c":56.82,"h":56.87,"l":56.81,"n":72,"o":56.87,"t":"2026-10-19T14:20:00Z","v":6304,"vw":56.834877},{"c":56.79,"h":56.81,"l":56.77,"n":120,"o":56.81,"t":"2026-10-19T14:25:00Z","v":11014,"vw":56.791318},{"c":56.74,"h":56.81,"l":56.74,"n":146,"o":56.79,"t":"2026-10-19T14:30:00Z","v":9168,"vw":56.78323},{"c":56.77,"h":56.795,"l":56.7351,"n":133,"o":56.7351,"t":"2026-10-19T14:35:00Z","v":13920,"vw":56.77014},{"c":56.7248,"h":56.78,"l":56.7248,"n":85,"o":56.77,"t":"2026-10-19T14:40:00Z","v":5746,"vw":56.749285},{"c":56.715,"h":56.73,"l":56.71,"n":60,"o":56.7174,"t":"2026-10-19T14:45:00Z","v":5758,"vw":56.720717},{"c":56.7,"h":56.735,"l":56.695,"n":74,"o":56.73,"t":"2026-10-19T14:50:00Z","v":4946,"vw":56.714883},{"c":56.75,"h":56.75,"l":56.69,"n":82,"o":56.7,"t":"2026-10-19T14:55:00Z","v":4862,"vw":56.71594},{"c":56.775,"h":56.78,"l":56.7548,"n":96,"o":56.76,"t":"2026-10-19T15:00:00Z","v":6118,"vw":56.771461},{"c":56.76,"h":56.775,"l":56.74,"n":108,"o":56.775,"t":"2026-10-19T15:05:00Z","v":14118,"vw":56.758293},{"c":56.8,"h":56.81,"l":56.76,"n":112,"o":56.76,"t":"2026-10-19T15:10:00Z","v":7630,"vw":56.795155},{"c":56.845,"h":56.8616,"l":56.805,"n":100,"o":56.81,"t":"2026-10-19T15:15:00Z","v":7211,"vw":56.827634},{"c":56.85,"h":56.855,"l":56.81,"n":80,"o":56.84,"t":"2026-10-19T15:20:00Z","v":6157,"vw":56.829657},{"c":56.85,"h":56.865,"l":56.835,"n":68,"o":56.835,"t":"2026-10-19T15:25:00Z","v":7001,"vw":56.847227},{"c":56.82,"h":56.85,"l":56.82,"n":74,"o":56.85,"t":"2026-10-19T15:30:00Z","v":4802,"vw":56.836584},{"c":56.85,"h":56.856,"l":56.82,"n":40,"o":56.82,"t":"2026-10-19T15:35:00Z","v":11788,"vw":56.85354},{"c":56.83,"h":56.85,"l":56.83,"n":110,"o":56.85,"t":"2026-10-19T15:40:00Z","v":18180,"vw":56.834978},{"c":56.815,"h":56.84,"l":56.81,"n":55,"o":56.83,"t":"2026-10-19T15:45:00Z","v":3165,"vw":56.824598},{"c":56.805,"h":56.815,"l":56.79,"n":51,"o":56.81,"t":"2026-10-19T15:50:00Z","v":6268,"vw":56.802272},{"c":56.81,"h":56.81,"l":56.785,"n":137,"o":56.795,"t":"2026-10-19T15:55:00Z","v":18381,"vw":56.803757},{"c":56.76,"h":56.81,"l":56.74,"n":100,"o":56.81,"t":"2026-10-19T16:00:00Z","v":9869,"vw":56.768545},{"c":56.75,"h":56.77,"l":56.73,"n":67,"o":56.765,"t":"2026-10-19T16:05:00Z","v":4920,"vw":56.751666},{"c":56.77,"h":56.77,"l":56.77,"n":31,"o":56.77,"t":"2026-10-19T16:10:00Z","v":1804,"vw":56.77},{"c":56.78,"h":56.79,"l":56.775,"n":51,"o":56.775,"t":"2026-10-19T16:15:00Z","v":5256,"vw":56.780653},{"c":56.8,"h":56.805,"l":56.775,"n":59,"o":56.78,"t":"2026-10-19T16:20:00Z","v":6161,"vw":56.790676},{"c":56.8,"h":56.805,"l":56.79,"n":30,"o":56.8,"t":"2026-10-19T16:25:00Z","v":4734,"vw":56.796862},{"c":56.8,"h":56.8,"l":56.79,"n":68,"o":56.8,"t":"2026-10-19T16:30:00Z","v":5094,"vw":56.796975},{"c":56.785,"h":56.8,"l":56.78,"n":71,"o":56.8,"t":"2026-10-19T16:35:00Z","v":5192,"vw":56.782791},{"c":56.8,"h":56.8,"l":56.785,"n":42,"o":56.79,"t":"2026-10-19T16:40:00Z","v":4640,"vw":56.792495},{"c":56.8,"h":56.81,"l":56.795,"n":35,"o":56.795,"t":"2026-10-19T16:45:00Z","v":2348,"vw":56.801553},{"c":56.8,"h":56.805,"l":56.795,"n":34,"o":56.805,"t":"2026-10-19T16:50:00Z","v":1629,"vw":56.800646},{"c":56.8003,"h":56.805,"l":56.7924,"n":25,"o":56.7924,"t":"2026-10-19T16:55:00Z","v":2756,"vw":56.798594},{"c":56.79,"h":56.805,"l":56.7801,"n":37,"o":56.805,"t":"2026-10-19T17:00:00Z","v":2282,"vw":56.791975},{"c":56.815,"h":56.815,"l":56.79,"n":47,"o":56.79,"t":"2026-10-19T17:05:00Z","v":2498,"vw":56.802499},{"c":56.8143,"h":56.815,"l":56.81,"n":23,"o":56.81,"t":"2026-10-19T17:10:00Z","v":1105,"vw":56.812027},{"c":56.81,"h":56.8276,"l":56.8047,"n":53,"o":56.81,"t":"2026-10-19T17:15:00Z","v":7088,"vw":56.822715},{"c":56.84,"h":56.84,"l":56.815,"n":41,"o":56.815,"t":"2026-10-19T17:20:00Z","v":2076,"vw":56.823046},{"c":56.8451,"h":56.85,"l":56.84,"n":49,"o":56.85,"t":"2026-10-19T17:25:00Z","v":3093,"vw":56.846766},{"c":56.823,"h":56.84,"l":56.823,"n":37,"o":56.84,"t":"2026-10-19T17:30:00Z","v":3234,"vw":56.830323},{"c":56.83,"h":56.835,"l":56.83,"n":35,"o":56.83,"t":"2026-10-19T17:35:00Z","v":2873,"vw":56.832417},{"c":56.86,"h":56.865,"l":56.8357,"n":86,"o":56.8357,"t":"2026-10-19T17:40:00Z","v":7302,"vw":56.850717},{"c":56.885,"h":56.885,"l":56.865,"n":80,"o":56.865,"t":"2026-10-19T17:45:00Z","v":9730,"vw":56.876014},{"c":56.91,"h":56.91,"l":56.8801,"n":198,"o":56.8801,"t":"2026-10-19T17:50:00Z","v":4060,"vw":56.896316},{"c":56.92,"h":56.935,"l":56.915,"n":52,"o":56.915,"t":"2026-10-19T17:55:00Z","v":3848,"vw":56.925291},{"c":56.94,"h":56.94,"l":56.92,"n":76,"o":56.93,"t":"2026-10-19T18:00:00Z","v":6566,"vw":56.931147},{"c":56.935,"h":56.945,"l":56.9301,"n":30,"o":56.94,"t":"2026-10-19T18:05:00Z","v":3545,"vw":56.941235},{"c":56.95,"h":56.95,"l":56.94,"n":51,"o":56.94,"t":"2026-10-19T18:10:00Z","v":2446,"vw":56.946475},{"c":56.96,"h":56.96,"l":56.95,"n":31,"o":56.95,"t":"2026-10-19T18:15:00Z","v":2911,"vw":56.954316},{"c":56.96,"h":56.96,"l":56.955,"n":23,"o":56.955,"t":"2026-10-19T18:20:00Z","v":1918,"vw":56.95896},{"c":56.96,"h":56.975,"l":56.955,"n":56,"o":56.955,"t":"2026-10-19T18:25:00Z","v":4420,"vw":56.967863},{"c":56.9499,"h":56.95,"l":56.93,"n":34,"o":56.95,"t":"2026-10-19T18:30:00Z","v":3959,"vw":56.936567},{"c":56.95,"h":56.955,"l":56.94,"n":28,"o":56.94,"t":"2026-10-19T18:35:00Z","v":2443,"vw":56.946792},{"c":56.94,"h":56.9592,"l":56.94,"n":21,"o":56.95,"t":"2026-10-19T18:40:00Z","v":2535,"vw":56.952349},{"c":56.94,"h":56.965,"l":56.935,"n":43,"o":56.935,"t":"2026-10-19T18:45:00Z","v":4826,"vw":56.940879},{"c":56.92,"h":56.94,"l":56.92,"n":24,"o":56.94,"t":"2026-10-19T18:50:00Z","v":2732,"vw":56.922977},{"c":56.905,"h":56.92,"l":56.905,"n":47,"o":56.92,"t":"2026-10-19T18:55:00Z","v":4771,"vw":56.915233},{"c":56.895,"h":56.91,"l":56.89,"n":45,"o":56.91,"t":"2026-10-19T19:00:00Z","v":10676,"vw":56.897019},{"c":56.9,"h":56.9,"l":56.885,"n":60,"o":56.895,"t":"2026-10-19T19:05:00Z","v":6355,"vw":56.889939},{"c":56.9,"h":56.9,"l":56.89,"n":36,"o":56.9,"t":"2026-10-19T19:10:00Z","v":3928,"vw":56.8939},{"c":56.885,"h":56.9,"l":56.875,"n":48,"o":56.9,"t":"2026-10-19T19:15:00Z","v":9092,"vw":56.883841},{"c":56.865,"h":56.885,"l":56.86,"n":41,"o":56.885,"t":"2026-10-19T19:20:00Z","v":6615,"vw":56.873565},{"c":56.87,"h":56.88,"l":56.86,"n":51,"o":56.87,"t":"2026-10-19T19:25:00Z","v":7605,"vw":56.869729},{"c":56.855,"h":56.8771,"l":56.835,"n":71,"o":56.87,"t":"2026-10-19T19:30:00Z","v":11366,"vw":56.8488},{"c":56.845,"h":56.855,"l":56.8357,"n":74,"o":56.855,"t":"2026-10-19T19:35:00Z","v":11812,"vw":56.844292},{"c":56.855,"h":56.855,"l":56.835,"n":87,"o":56.845,"t":"2026-10-19T19:40:00Z","v":10153,"vw":56.843471},{"c":56.855,"h":56.865,"l":56.835,"n":95,"o":56.85,"t":"2026-10-19T19:45:00Z","v":13013,"vw":56.849718},{"c":56.865,"h":56.88,"l":56.835,"n":172,"o":56.85,"t":"2026-10-19T19:50:00Z","v":28081,"vw":56.855732},{"c":56.8,"h":56.87,"l":56.79,"n":549,"o":56.87,"t":"2026-10-19T19:55:00Z","v":165704,"vw":56.821652},{"c":56.79,"h":56.79,"l":56.79,"n":8,"o":56.79,"t":"2026-10-19T20:00:00Z","v":82480,"vw":56.79},{"c":57.25,"h":57.275,"l":57.04,"n":366,"o":57.04,"t":"2026-10-20T13:30:00Z","v":51534,"vw":57.115444},{"c":57.27,"h":57.295,"l":57.2,"n":243,"o":57.23,"t":"2026-10-20T13:35:00Z","v":31777,"vw":57.250433},{"c":57.35,"h":57.38,"l":57.26,"n":179,"o":57.34,"t":"2026-10-20T13:40:00Z","v":21375,"vw":57.343033},{"c":57.34,"h":57.43,"l":57.31,"n":230,"o":57.36,"t":"2026-10-20T13:45:00Z","v":26774,"vw":57.36777},{"c":57.365,"h":57.42,"l":57.35,"n":204,"o":57.35,"t":"2026-10-20T13:50:00Z","v":25378,"vw":57.388309},{"c":57.365,"h":57.395,"l":57.3301,"n":156,"o":57.37,"t":"2026-10-20T13:55:00Z","v":14018,"vw":57.355902},{"c":57.22,"h":57.35,"l":57.22,"n":204,"o":57.35,"t":"2026-10-20T14:00:00Z","v":20814,"vw":57.283978},{"c":57.16,"h":57.22,"l":57.13,"n":186,"o":57.22,"t":"2026-10-20T14:05:00Z","v":24367,"vw":57.15855},{"c":57.09,"h":57.16,"l":57.09,"n":178,"o":57.15,"t":"2026-10-20T14:10:00Z","v":20258,"vw":57.1425},{"c":57.19,"h":57.195,"l":57.11,"n":76,"o":57.11,"t":"2026-10-20T14:15:00Z","v":10417,"vw":57.14007},{"c":57.26,"h":57.285,"l":57.2,"n":120,"o":57.21,"t":"2026-10-20T14:20:00Z","v":13538,"vw":57.234836},{"c":57.265,"h":57.265,"l":57.21,"n":144,"o":57.25,"t":"2026-10-20T14:25:00Z","v":16582,"vw":57.235707},{"c":57.31,"h":57.31,"l":57.26,"n":165,"o":57.26,"t":"2026-10-20T14:30:00Z","v":21676,"vw":57.288358},{"c":57.29,"h":57.35,"l":57.28,"n":77,"o":57.33,"t":"2026-10-20T14:35:00Z","v":9443,"vw":57.312795},{"c":57.35,"h":57.36,"l":57.3,"n":145,"o":57.3,"t":"2026-10-20T14:40:00Z","v":19290,"vw":57.338019},{"c":57.38,"h":57.38,"l":57.345,"n":74,"o":57.35,"t":"2026-10-20T14:45:00Z","v":13234,"vw":57.368121},{"c":57.42,"h":57.425,"l":57.385,"n":72,"o":57.385,"t":"2026-10-20T14:50:00Z","v":9533,"vw":57.409948},{"c":57.46,"h":57.46,"l":57.43,"n":46,"o":57.4301,"t":"2026-10-20T14:55:00Z","v":9552,"vw":57.439613},{"c":57.42,"h":57.46,"l":57.42,"n":68,"o":57.44,"t":"2026-10-20T15:00:00Z","v":9094,"vw":57.440074},{"c":57.41,"h":57.42,"l":57.38,"n":55,"o":57.42,"t":"2026-10-20T15:05:00Z","v":7481,"vw":57.415774},{"c":57.35,"h":57.43,"l":57.33,"n":162,"o":57.41,"t":"2026-10-20T15:10:00Z","v":44008,"vw":57.371324},{"c":57.4,"h":57.405,"l":57.36,"n":63,"o":57.36,"t":"2026-10-20T15:15:00Z","v":16462,"vw":57.387205},{"c":57.38,"h":57.421,"l":57.38,"n":39,"o":57.41,"t":"2026-10-20T15:20:00Z","v":7488,"vw":57.400651},{"c":57.335,"h":57.3701,"l":57.335,"n":41,"o":57.37,"t":"2026-10-20T15:25:00Z","v":7251,"vw":57.346609},{"c":57.32,"h":57.355,"l":57.32,"n":39,"o":57.32,"t":"2026-10-20T15:30:00Z","v":9062,"vw":57.342163},{"c":57.34,"h":57.345,"l":57.33,"n":24,"o":57.33,"t":"2026-10-20T15:35:00Z","v":2811,"vw":57.339475},{"c":57.405,"h":57.405,"l":57.37,"n":35,"o":57.39,"t":"2026-10-20T15:40:00Z","v":4175,"vw":57.382805},{"c":57.375,"h":57.395,"l":57.37,"n":43,"o":57.38,"t":"2026-10-20T15:45:00Z","v":4262,"vw":57.38249},{"c":57.39,"h":57.39,"l":57.36,"n":21,"o":57.375,"t":"2026-10-20T15:50:00Z","v":2440,"vw":57.37},{"c":57.36,"h":57.38,"l":57.36,"n":26,"o":57.38,"t":"2026-10-20T15:55:00Z","v":4028,"vw":57.371592},{"c":57.33,"h":57.355,"l":57.32,"n":20,"o":57.355,"t":"2026-10-20T16:00:00Z","v":3256,"vw":57.332355},{"c":57.33,"h":57.35,"l":57.315,"n":44,"o":57.335,"t":"2026-10-20T16:05:00Z","v":6966,"vw":57.322758},{"c":57.336,"h":57.35,"l":57.325,"n":16,"o":57.34,"t":"2026-10-20T16:10:00Z","v":2661,"vw":57.338833},{"c":57.285,"h":57.325,"l":57.285,"n":17,"o":57.325,"t":"2026-10-20T16:15:00Z","v":2633,"vw":57.29733},{"c":57.291,"h":57.3,"l":57.2857,"n":24,"o":57.2857,"t":"2026-10-20T16:20:00Z","v":2691,"vw":57.295473},{"c":57.29,"h":57.29,"l":57.28,"n":9,"o":57.28,"t":"2026-10-20T16:25:00Z","v":549,"vw":57.285},{"c":57.31,"h":57.32,"l":57.31,"n":18,"o":57.31,"t":"2026-10-20T16:30:00Z","v":3929,"vw":57.314322},{"c":57.32,"h":57.325,"l":57.3,"n":18,"o":57.3,"t":"2026-10-20T16:35:00Z","v":3104,"vw":57.317943},{"c":57.35,"h":57.35,"l":57.32,"n":8,"o":57.32,"t":"2026-10-20T16:40:00Z","v":713,"vw":57.340385},{"c":57.37,"h":57.37,"l":57.345,"n":27,"o":57.35,"t":"2026-10-20T16:45:00Z","v":2255,"vw":57.35421},{"c":57.32,"h":57.36,"l":57.32,"n":24,"o":57.36,"t":"2026-10-20T16:50:00Z","v":1754,"vw":57.344021},{"c":57.3123,"h":57.325,"l":57.3123,"n":14,"o":57.315,"t":"2026-10-20T16:55:00Z","v":2478,"vw":57.319063},{"c":57.33,"h":57.33,"l":57.31,"n":37,"o":57.33,"t":"2026-10-20T17:00:00Z","v":4846,"vw":57.315674},{"c":57.2903,"h":57.32,"l":57.29,"n":64,"o":57.32,"t":"2026-10-20T17:05:00Z","v":34738,"vw":57.308311},{"c":57.31,"h":57.31,"l":57.2908,"n":11,"o":57.3,"t":"2026-10-20T17:10:00Z","v":2415,"vw":57.298236},{"c":57.305,"h":57.31,"l":57.3,"n":20,"o":57.31,"t":"2026-10-20T17:15:00Z","v":3806,"vw":57.304725},{"c":57.315,"h":57.32,"l":57.31,"n":12,"o":57.31,"t":"2026-10-20T17:20:00Z","v":4767,"vw":57.31427},{"c":57.32,"h":57.335,"l":57.311,"n":16,"o":57.3301,"t":"2026-10-20T17:25:00Z","v":18015,"vw":57.312467},{"c":57.3401,"h":57.3401,"l":57.33,"n":29,"o":57.33,"t":"2026-10-20T17:30:00Z","v":8110,"vw":57.336465},{"c":57.3401,"h":57.3401,"l":57.33,"n":16,"o":57.335,"t":"2026-10-20T17:35:00Z","v":5332,"vw":57.332939},{"c":57.37,"h":57.37,"l":57.35,"n":48,"o":57.35,"t":"2026-10-20T17:40:00Z","v":9106,"vw":57.353703},{"c":57.375,"h":57.3775,"l":57.3657,"n":118,"o":57.3657,"t":"2026-10-20T17:45:00Z","v":2238,"vw":57.371789},{"c":57.41,"h":57.41,"l":57.38,"n":25,"o":57.38,"t":"2026-10-20T17:50:00Z","v":2411,"vw":57.402437},{"c":57.39,"h":57.405,"l":57.39,"n":27,"o":57.405,"t":"2026-10-20T17:55:00Z","v":10085,"vw":57.397916},{"c":57.4,"h":57.4,"l":57.375,"n":40,"o":57.385,"t":"2026-10-20T18:00:00Z","v":6520,"vw":57.385792},{"c":57.3863,"h":57.39,"l":57.38,"n":24,"o":57.39,"t":"2026-10-20T18:05:00Z","v":5263,"vw":57.388762},{"c":57.41,"h":57.41,"l":57.38,"n":18,"o":57.38,"t":"2026-10-20T18:10:00Z","v":3279,"vw":57.400274},{"c":57.4198,"h":57.42,"l":57.41,"n":23,"o":57.42,"t":"2026-10-20T18:15:00Z","v":3440,"vw":57.413104},{"c":57.39,"h":57.42,"l":57.39,"n":43,"o":57.42,"t":"2026-10-20T18:20:00Z","v":7965,"vw":57.401484},{"c":57.4,"h":57.405,"l":57.39,"n":38,"o":57.4,"t":"2026-10-20T18:25:00Z","v":3167,"vw":57.397509},{"c":57.4043,"h":57.42,"l":57.4043,"n":19,"o":57.42,"t":"2026-10-20T18:30:00Z","v":226,"vw":57.411996},{"c":57.406,"h":57.41,"l":57.4,"n":40,"o":57.405,"t":"2026-10-20T18:35:00Z","v":16546,"vw":57.409406},{"c":57.385,"h":57.41,"l":57.385,"n":38,"o":57.41,"t":"2026-10-20T18:40:00Z","v":2138,"vw":57.38936},{"c":57.385,"h":57.4,"l":57.3822,"n":46,"o":57.39,"t":"2026-10-20T18:45:00Z","v":3523,"vw":57.39236},{"c":57.395,"h":57.395,"l":57.38,"n":39,"o":57.385,"t":"2026-10-20T18:50:00Z","v":3995,"vw":57.384852},{"c":57.375,"h":57.405,"l":57.365,"n":39,"o":57.4,"t":"2026-10-20T18:55:00Z","v":4753,"vw":57.389714},{"c":57.39,"h":57.405,"l":57.39,"n":26,"o":57.405,"t":"2026-10-20T19:05:00Z","v":4535,"vw":57.397606},{"c":57.4,"h":57.4,"l":57.3801,"n":16,"o":57.3878,"t":"2026-10-20T19:10:00Z","v":1749,"vw":57.390112},{"c":57.38,"h":57.385,"l":57.375,"n":24,"o":57.385,"t":"2026-10-20T19:15:00Z","v":3271,"vw":57.380956},{"c":57.395,"h":57.4,"l":57.38,"n":27,"o":57.4,"t":"2026-10-20T19:20:00Z","v":4300,"vw":57.394528},{"c":57.38,"h":57.395,"l":57.38,"n":37,"o":57.38,"t":"2026-10-20T19:25:00Z","v":11086,"vw":57.380944},{"c":57.4,"h":57.4,"l":57.385,"n":39,"o":57.39,"t":"2026-10-20T19:30:00Z","v":5148,"vw":57.391625},{"c":57.405,"h":57.405,"l":57.385,"n":28,"o":57.4,"t":"2026-10-20T19:35:00Z","v":5500,"vw":57.399019},{"c":57.435,"h":57.44,"l":57.39,"n":89,"o":57.405,"t":"2026-10-20T19:40:00Z","v":60562,"vw":57.43272},{"c":57.46,"h":57.46,"l":57.43,"n":87,"o":57.435,"t":"2026-10-20T19:45:00Z","v":15592,"vw":57.44586},{"c":57.46,"h":57.4778,"l":57.4501,"n":76,"o":57.455,"t":"2026-10-20T19:50:00Z","v":12530,"vw":57.465657},{"c":57.51,"h":57.525,"l":57.45,"n":472,"o":57.46,"t":"2026-10-20T19:55:00Z","v":138508,"vw":57.496711},{"c":57.49,"h":57.49,"l":57.49,"n":12,"o":57.49,"t":"2026-10-20T20:00:00Z","v":100215,"vw":57.49},{"c":57.4,"h":57.4,"l":57.38,"n":34,"o":57.38,"t":"2026-10-20T22:30:00Z","v":2352,"vw":57.395},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-20T23:25:00Z","v":100,"vw":57.5},{"c":57.41,"h":57.48,"l":57.39,"n":232,"o":57.41,"t":"2026-10-21T13:30:00Z","v":57194,"vw":57.421897},{"c":57.485,"h":57.525,"l":57.4,"n":226,"o":57.42,"t":"2026-10-21T13:35:00Z","v":34400,"vw":57.470631},{"c":57.48,"h":57.53,"l":57.44,"n":171,"o":57.485,"t":"2026-10-21T13:40:00Z","v":24864,"vw":57.49532},{"c":57.46,"h":57.49,"l":57.41,"n":172,"o":57.49,"t":"2026-10-21T13:45:00Z","v":15101,"vw":57.457454},{"c":57.52,"h":57.55,"l":57.45,"n":178,"o":57.47,"t":"2026-10-21T13:50:00Z","v":16851,"vw":57.504225},{"c":57.47,"h":57.54,"l":57.435,"n":147,"o":57.53,"t":"2026-10-21T13:55:00Z","v":16171,"vw":57.481225},{"c":57.35,"h":57.45,"l":57.35,"n":126,"o":57.45,"t":"2026-10-21T14:00:00Z","v":15672,"vw":57.397276},{"c":57.33,"h":57.355,"l":57.32,"n":93,"o":57.34,"t":"2026-10-21T14:05:00Z","v":8384,"vw":57.32693},{"c":57.43,"h":57.445,"l":57.33,"n":90,"o":57.33,"t":"2026-10-21T14:10:00Z","v":13493,"vw":57.386112},{"c":57.41,"h":57.46,"l":57.4,"n":61,"o":57.46,"t":"2026-10-21T14:15:00Z","v":8343,"vw":57.4187},{"c":57.41,"h":57.45,"l":57.41,"n":74,"o":57.41,"t":"2026-10-21T14:20:00Z","v":11584,"vw":57.429974},{"c":57.375,"h":57.395,"l":57.375,"n":71,"o":57.395,"t":"2026-10-21T14:25:00Z","v":8260,"vw":57.387587},{"c":57.42,"h":57.44,"l":57.38,"n":108,"o":57.38,"t":"2026-10-21T14:30:00Z","v":12355,"vw":57.412556},{"c":57.47,"h":57.48,"l":57.42,"n":54,"o":57.425,"t":"2026-10-21T14:35:00Z","v":4702,"vw":57.454322},{"c":57.455,"h":57.48,"l":57.43,"n":46,"o":57.48,"t":"2026-10-21T14:40:00Z","v":4339,"vw":57.447494},{"c":57.485,"h":57.49,"l":57.46,"n":33,"o":57.46,"t":"2026-10-21T14:45:00Z","v":3406,"vw":57.475598},{"c":57.46,"h":57.49,"l":57.46,"n":51,"o":57.47,"t":"2026-10-21T14:50:00Z","v":4653,"vw":57.464899},{"c":57.4209,"h":57.474,"l":57.4209,"n":37,"o":57.474,"t":"2026-10-21T14:55:00Z","v":3064,"vw":57.445788},{"c":57.41,"h":57.42,"l":57.37,"n":67,"o":57.42,"t":"2026-10-21T15:00:00Z","v":7533,"vw":57.411811},{"c":57.3999,"h":57.42,"l":57.39,"n":54,"o":57.41,"t":"2026-10-21T15:05:00Z","v":12964,"vw":57.392694},{"c":57.36,"h":57.42,"l":57.36,"n":41,"o":57.42,"t":"2026-10-21T15:10:00Z","v":7446,"vw":57.396674},{"c":57.395,"h":57.4,"l":57.355,"n":53,"o":57.355,"t":"2026-10-21T15:15:00Z","v":3752,"vw":57.383217},{"c":57.41,"h":57.42,"l":57.4001,"n":21,"o":57.415,"t":"2026-10-21T15:20:00Z","v":2378,"vw":57.410385},{"c":57.464,"h":57.464,"l":57.4044,"n":48,"o":57.4044,"t":"2026-10-21T15:25:00Z","v":8524,"vw":57.429345},{"c":57.4209,"h":57.465,"l":57.4,"n":37,"o":57.46,"t":"2026-10-21T15:30:00Z","v":3926,"vw":57.439217},{"c":57.41,"h":57.42,"l":57.405,"n":65,"o":57.42,"t":"2026-10-21T15:35:00Z","v":28414,"vw":57.40819},{"c":57.4,"h":57.42,"l":57.39,"n":67,"o":57.405,"t":"2026-10-21T15:40:00Z","v":20365,"vw":57.405716},{"c":57.405,"h":57.415,"l":57.4,"n":21,"o":57.415,"t":"2026-10-21T15:45:00Z","v":3952,"vw":57.408678},{"c":57.435,"h":57.44,"l":57.405,"n":46,"o":57.41,"t":"2026-10-21T15:50:00Z","v":5431,"vw":57.42129},{"c":57.45,"h":57.45,"l":57.4301,"n":31,"o":57.438,"t":"2026-10-21T15:55:00Z","v":15388,"vw":57.440181},{"c":57.455,"h":57.47,"l":57.4432,"n":33,"o":57.445,"t":"2026-10-21T16:00:00Z","v":8443,"vw":57.452649},{"c":57.455,"h":57.46,"l":57.45,"n":29,"o":57.45,"t":"2026-10-21T16:05:00Z","v":2515,"vw":57.454628},{"c":57.49,"h":57.49,"l":57.455,"n":30,"o":57.455,"t":"2026-10-21T16:10:00Z","v":5023,"vw":57.475501},{"c":57.5,"h":57.5,"l":57.49,"n":21,"o":57.5,"t":"2026-10-21T16:15:00Z","v":3301,"vw":57.497759},{"c":57.51,"h":57.515,"l":57.4862,"n":44,"o":57.49,"t":"2026-10-21T16:20:00Z","v":8197,"vw":57.506692},{"c":57.5,"h":57.5052,"l":57.495,"n":18,"o":57.5052,"t":"2026-10-21T16:25:00Z","v":4848,"vw":57.500695},{"c":57.5058,"h":57.52,"l":57.5,"n":23,"o":57.52,"t":"2026-10-21T16:30:00Z","v":2398,"vw":57.510139},{"c":57.54,"h":57.555,"l":57.475,"n":63,"o":57.49,"t":"2026-10-21T16:35:00Z","v":21724,"vw":57.522243},{"c":57.495,"h":57.53,"l":57.475,"n":90,"o":57.53,"t":"2026-10-21T16:40:00Z","v":22702,"vw":57.49158},{"c":57.49,"h":57.49,"l":57.47,"n":32,"o":57.47,"t":"2026-10-21T16:45:00Z","v":6483,"vw":57.476337},{"c":57.4899,"h":57.4899,"l":57.48,"n":26,"o":57.48,"t":"2026-10-21T16:50:00Z","v":2969,"vw":57.482867},{"c":57.5,"h":57.5,"l":57.475,"n":51,"o":57.48,"t":"2026-10-21T16:55:00Z","v":5680,"vw":57.491745},{"c":57.48,"h":57.5,"l":57.47,"n":64,"o":57.5,"t":"2026-10-21T17:00:00Z","v":8116,"vw":57.484718},{"c":57.5,"h":57.51,"l":57.47,"n":34,"o":57.475,"t":"2026-10-21T17:05:00Z","v":9677,"vw":57.48524},{"c":57.48,"h":57.5059,"l":57.48,"n":12,"o":57.5059,"t":"2026-10-21T17:10:00Z","v":3664,"vw":57.49141},{"c":57.475,"h":57.4899,"l":57.475,"n":32,"o":57.48,"t":"2026-10-21T17:15:00Z","v":5903,"vw":57.477842},{"c":57.5,"h":57.5,"l":57.4752,"n":24,"o":57.48,"t":"2026-10-21T17:20:00Z","v":3911,"vw":57.488118},{"c":57.495,"h":57.5,"l":57.4901,"n":13,"o":57.5,"t":"2026-10-21T17:25:00Z","v":1113,"vw":57.493974},{"c":57.4858,"h":57.495,"l":57.485,"n":33,"o":57.49,"t":"2026-10-21T17:30:00Z","v":4163,"vw":57.49086},{"c":57.46,"h":57.4857,"l":57.455,"n":49,"o":57.4857,"t":"2026-10-21T17:35:00Z","v":6053,"vw":57.464133},{"c":57.5009,"h":57.5024,"l":57.465,"n":17,"o":57.465,"t":"2026-10-21T17:40:00Z","v":3468,"vw":57.49609},{"c":57.52,"h":57.525,"l":57.5,"n":19,"o":57.51,"t":"2026-10-21T17:45:00Z","v":1777,"vw":57.509452},{"c":57.53,"h":57.5399,"l":57.51,"n":96,"o":57.51,"t":"2026-10-21T17:50:00Z","v":1840,"vw":57.524965},{"c":57.515,"h":57.545,"l":57.515,"n":27,"o":57.53,"t":"2026-10-21T17:55:00Z","v":12152,"vw":57.537794},{"c":57.515,"h":57.52,"l":57.4901,"n":33,"o":57.52,"t":"2026-10-21T18:00:00Z","v":11791,"vw":57.50526},{"c":57.525,"h":57.525,"l":57.52,"n":15,"o":57.52,"t":"2026-10-21T18:05:00Z","v":2226,"vw":57.520813},{"c":57.555,"h":57.5551,"l":57.53,"n":39,"o":57.54,"t":"2026-10-21T18:10:00Z","v":6925,"vw":57.548968},{"c":57.54,"h":57.555,"l":57.54,"n":18,"o":57.555,"t":"2026-10-21T18:15:00Z","v":1362,"vw":57.548292},{"c":57.525,"h":57.535,"l":57.525,"n":34,"o":57.53,"t":"2026-10-21T18:20:00Z","v":2854,"vw":57.527716},{"c":57.535,"h":57.54,"l":57.52,"n":66,"o":57.52,"t":"2026-10-21T18:25:00Z","v":3116,"vw":57.535672},{"c":57.56,"h":57.56,"l":57.53,"n":41,"o":57.535,"t":"2026-10-21T18:30:00Z","v":3888,"vw":57.534388},{"c":57.5543,"h":57.5599,"l":57.545,"n":44,"o":57.5599,"t":"2026-10-21T18:35:00Z","v":3478,"vw":57.55234},{"c":57.55,"h":57.56,"l":57.545,"n":37,"o":57.555,"t":"2026-10-21T18:40:00Z","v":2575,"vw":57.552984},{"c":57.495,"h":57.5501,"l":57.495,"n":142,"o":57.5501,"t":"2026-10-21T18:45:00Z","v":10726,"vw":57.5169},{"c":57.495,"h":57.51,"l":57.48,"n":39,"o":57.49,"t":"2026-10-21T18:50:00Z","v":11969,"vw":57.491782},{"c":57.41,"h":57.49,"l":57.41,"n":66,"o":57.49,"t":"2026-10-21T18:55:00Z","v":7702,"vw":57.42275},{"c":57.36,"h":57.41,"l":57.335,"n":51,"o":57.4096,"t":"2026-10-21T19:00:00Z","v":9763,"vw":57.378711},{"c":57.33,"h":57.36,"l":57.33,"n":44,"o":57.36,"t":"2026-10-21T19:05:00Z","v":14280,"vw":57.338009},{"c":57.334,"h":57.35,"l":57.305,"n":39,"o":57.325,"t":"2026-10-21T19:10:00Z","v":7254,"vw":57.319098},{"c":57.4,"h":57.41,"l":57.34,"n":69,"o":57.34,"t":"2026-10-21T19:15:00Z","v":7261,"vw":57.383992},{"c":57.41,"h":57.435,"l":57.39,"n":42,"o":57.405,"t":"2026-10-21T19:20:00Z","v":4639,"vw":57.41098},{"c":57.46,"h":57.46,"l":57.42,"n":65,"o":57.42,"t":"2026-10-21T19:25:00Z","v":17223,"vw":57.442257},{"c":57.445,"h":57.475,"l":57.445,"n":20,"o":57.455,"t":"2026-10-21T19:30:00Z","v":1635,"vw":57.470426},{"c":57.465,"h":57.475,"l":57.445,"n":54,"o":57.465,"t":"2026-10-21T19:35:00Z","v":11463,"vw":57.458978},{"c":57.5,"h":57.5,"l":57.47,"n":67,"o":57.47,"t":"2026-10-21T19:40:00Z","v":8574,"vw":57.481963},{"c":57.535,"h":57.535,"l":57.49,"n":94,"o":57.505,"t":"2026-10-21T19:45:00Z","v":8849,"vw":57.512392},{"c":57.57,"h":57.58,"l":57.525,"n":187,"o":57.53,"t":"2026-10-21T19:50:00Z","v":31002,"vw":57.55955},{"c":57.53,"h":57.565,"l":57.515,"n":229,"o":57.565,"t":"2026-10-21T19:55:00Z","v":80013,"vw":57.533429},{"c":57.51,"h":57.51,"l":57.51,"n":11,"o":57.51,"t":"2026-10-21T20:00:00Z","v":48484,"vw":57.51},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-21T20:35:00Z","v":800,"vw":57.28},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-22T08:00:00Z","v":100,"vw":58},{"c":58.6017,"h":58.6017,"l":58.6017,"n":1,"o":58.6017,"t":"2026-10-22T11:30:00Z","v":200,"vw":58.6017},{"c":58.6017,"h":58.6017,"l":58.6017,"n":1,"o":58.6017,"t":"2026-10-22T11:55:00Z","v":200,"vw":58.6017},{"c":57.852,"h":57.852,"l":57.852,"n":1,"o":57.852,"t":"2026-10-22T13:05:00Z","v":100,"vw":57.852},{"c":57.75,"h":57.79,"l":57.6,"n":280,"o":57.6,"t":"2026-10-22T13:30:00Z","v":31378,"vw":57.714937},{"c":57.72,"h":57.8,"l":57.69,"n":349,"o":57.76,"t":"2026-10-22T13:35:00Z","v":32211,"vw":57.747783},{"c":57.645,"h":57.79,"l":57.645,"n":183,"o":57.73,"t":"2026-10-22T13:40:00Z","v":15533,"vw":57.72108},{"c":57.84,"h":57.84,"l":57.62,"n":402,"o":57.64,"t":"2026-10-22T13:45:00Z","v":50157,"vw":57.715284},{"c":57.85,"h":57.89,"l":57.83,"n":233,"o":57.83,"t":"2026-10-22T13:50:00Z","v":23221,"vw":57.864354},{"c":57.89,"h":57.92,"l":57.81,"n":188,"o":57.86,"t":"2026-10-22T13:55:00Z","v":19801,"vw":57.859108},{"c":57.89,"h":57.91,"l":57.84,"n":217,"o":57.9,"t":"2026-10-22T14:00:00Z","v":19355,"vw":57.867417},{"c":57.875,"h":57.92,"l":57.85,"n":161,"o":57.915,"t":"2026-10-22T14:05:00Z","v":15145,"vw":57.885266},{"c":58.04,"h":58.04,"l":57.89,"n":133,"o":57.89,"t":"2026-10-22T14:10:00Z","v":9962,"vw":57.982815},{"c":58.08,"h":58.11,"l":58.04,"n":114,"o":58.04,"t":"2026-10-22T14:15:00Z","v":9525,"vw":58.066602},{"c":58.07,"h":58.135,"l":58.07,"n":150,"o":58.09,"t":"2026-10-22T14:20:00Z","v":13131,"vw":58.102088},{"c":58.05,"h":58.0901,"l":58.05,"n":167,"o":58.08,"t":"2026-10-22T14:25:00Z","v":18041,"vw":58.067092},{"c":57.93,"h":58.1,"l":57.92,"n":219,"o":58.06,"t":"2026-10-22T14:30:00Z","v":23215,"vw":58.008342},{"c":58.015,"h":58.03,"l":57.93,"n":184,"o":57.93,"t":"2026-10-22T14:35:00Z","v":21923,"vw":57.982659},{"c":58.02,"h":58.04,"l":57.995,"n":134,"o":58.015,"t":"2026-10-22T14:40:00Z","v":18430,"vw":58.024485},{"c":58.14,"h":58.14,"l":58.03,"n":114,"o":58.035,"t":"2026-10-22T14:45:00Z","v":17986,"vw":58.107489},{"c":58.2,"h":58.2,"l":58.13,"n":104,"o":58.13,"t":"2026-10-22T14:50:00Z","v":13275,"vw":58.177102},{"c":58.25,"h":58.25,"l":58.22,"n":94,"o":58.22,"t":"2026-10-22T14:55:00Z","v":10615,"vw":58.237913},{"c":58.25,"h":58.26,"l":58.21,"n":150,"o":58.255,"t":"2026-10-22T15:00:00Z","v":14821,"vw":58.236616},{"c":58.28,"h":58.285,"l":58.25,"n":87,"o":58.28,"t":"2026-10-22T15:05:00Z","v":8427,"vw":58.272718},{"c":58.315,"h":58.335,"l":58.29,"n":119,"o":58.29,"t":"2026-10-22T15:10:00Z","v":17362,"vw":58.318221},{"c":58.355,"h":58.355,"l":58.31,"n":130,"o":58.32,"t":"2026-10-22T15:15:00Z","v":23823,"vw":58.325516},{"c":58.37,"h":58.385,"l":58.35,"n":73,"o":58.365,"t":"2026-10-22T15:20:00Z","v":7046,"vw":58.367823},{"c":58.39,"h":58.39,"l":58.37,"n":99,"o":58.375,"t":"2026-10-22T15:25:00Z","v":9592,"vw":58.379616},{"c":58.4,"h":58.425,"l":58.38,"n":116,"o":58.39,"t":"2026-10-22T15:30:00Z","v":19246,"vw":58.395676},{"c":58.405,"h":58.41,"l":58.37,"n":99,"o":58.4,"t":"2026-10-22T15:35:00Z","v":11478,"vw":58.391729},{"c":58.405,"h":58.42,"l":58.375,"n":256,"o":58.41,"t":"2026-10-22T15:40:00Z","v":66816,"vw":58.387753},{"c":58.45,"h":58.465,"l":58.41,"n":89,"o":58.41,"t":"2026-10-22T15:45:00Z","v":15179,"vw":58.443147},{"c":58.43,"h":58.47,"l":58.43,"n":56,"o":58.46,"t":"2026-10-22T15:50:00Z","v":5559,"vw":58.460296},{"c":58.465,"h":58.495,"l":58.46,"n":27,"o":58.46,"t":"2026-10-22T15:55:00Z","v":3206,"vw":58.472686},{"c":58.5,"h":58.5,"l":58.47,"n":61,"o":58.4701,"t":"2026-10-22T16:00:00Z","v":8572,"vw":58.482552},{"c":58.54,"h":58.54,"l":58.49,"n":47,"o":58.505,"t":"2026-10-22T16:05:00Z","v":4882,"vw":58.505545},{"c":58.485,"h":58.54,"l":58.485,"n":87,"o":58.54,"t":"2026-10-22T16:10:00Z","v":13631,"vw":58.515172},{"c":58.508,"h":58.53,"l":58.5,"n":46,"o":58.5,"t":"2026-10-22T16:15:00Z","v":6370,"vw":58.508611},{"c":58.524,"h":58.545,"l":58.51,"n":69,"o":58.51,"t":"2026-10-22T16:20:00Z","v":16155,"vw":58.521544},{"c":58.57,"h":58.57,"l":58.53,"n":49,"o":58.53,"t":"2026-10-22T16:25:00Z","v":5116,"vw":58.550641},{"c":58.565,"h":58.595,"l":58.565,"n":94,"o":58.575,"t":"2026-10-22T16:30:00Z","v":16507,"vw":58.577067},{"c":58.495,"h":58.565,"l":58.495,"n":58,"o":58.565,"t":"2026-10-22T16:35:00Z","v":3976,"vw":58.530167},{"c":58.49,"h":58.5,"l":58.465,"n":41,"o":58.48,"t":"2026-10-22T16:40:00Z","v":3183,"vw":58.486718},{"c":58.53,"h":58.53,"l":58.4692,"n":88,"o":58.5099,"t":"2026-10-22T16:45:00Z","v":10781,"vw":58.497564},{"c":58.575,"h":58.5899,"l":58.52,"n":54,"o":58.53,"t":"2026-10-22T16:50:00Z","v":5279,"vw":58.549645},{"c":58.6,"h":58.6,"l":58.575,"n":51,"o":58.585,"t":"2026-10-22T16:55:00Z","v":5987,"vw":58.590117},{"c":58.55,"h":58.595,"l":58.53,"n":66,"o":58.595,"t":"2026-10-22T17:00:00Z","v":4976,"vw":58.543973},{"c":58.5202,"h":58.555,"l":58.515,"n":64,"o":58.54,"t":"2026-10-22T17:05:00Z","v":13763,"vw":58.534142},{"c":58.515,"h":58.53,"l":58.51,"n":35,"o":58.52,"t":"2026-10-22T17:10:00Z","v":4349,"vw":58.515803},{"c":58.49,"h":58.535,"l":58.475,"n":91,"o":58.525,"t":"2026-10-22T17:15:00Z","v":14770,"vw":58.500433},{"c":58.51,"h":58.52,"l":58.49,"n":54,"o":58.49,"t":"2026-10-22T17:20:00Z","v":6523,"vw":58.507547},{"c":58.56,"h":58.56,"l":58.5099,"n":25,"o":58.5099,"t":"2026-10-22T17:25:00Z","v":2591,"vw":58.527022},{"c":58.6001,"h":58.6001,"l":58.545,"n":43,"o":58.56,"t":"2026-10-22T17:30:00Z","v":7538,"vw":58.563702},{"c":58.555,"h":58.615,"l":58.555,"n":46,"o":58.61,"t":"2026-10-22T17:35:00Z","v":3953,"vw":58.601397},{"c":58.59,"h":58.5901,"l":58.57,"n":55,"o":58.575,"t":"2026-10-22T17:40:00Z","v":17594,"vw":58.58677},{"c":58.58,"h":58.585,"l":58.575,"n":113,"o":58.585,"t":"2026-10-22T17:45:00Z","v":14463,"vw":58.578778},{"c":58.57,"h":58.58,"l":58.54,"n":50,"o":58.565,"t":"2026-10-22T17:50:00Z","v":4766,"vw":58.560193},{"c":58.625,"h":58.625,"l":58.58,"n":24,"o":58.58,"t":"2026-10-22T17:55:00Z","v":2318,"vw":58.600296},{"c":58.54,"h":58.565,"l":58.53,"n":38,"o":58.565,"t":"2026-10-22T18:00:00Z","v":4196,"vw":58.553065},{"c":58.605,"h":58.605,"l":58.58,"n":27,"o":58.58,"t":"2026-10-22T18:05:00Z","v":1875,"vw":58.587719},{"c":58.615,"h":58.6343,"l":58.605,"n":48,"o":58.605,"t":"2026-10-22T18:10:00Z","v":8583,"vw":58.621441},{"c":58.64,"h":58.64,"l":58.625,"n":49,"o":58.63,"t":"2026-10-22T18:15:00Z","v":5212,"vw":58.633443},{"c":58.635,"h":58.67,"l":58.635,"n":50,"o":58.65,"t":"2026-10-22T18:20:00Z","v":3137,"vw":58.656672},{"c":58.6457,"h":58.65,"l":58.625,"n":46,"o":58.645,"t":"2026-10-22T18:25:00Z","v":3843,"vw":58.638755},{"c":58.6243,"h":58.635,"l":58.59,"n":55,"o":58.63,"t":"2026-10-22T18:30:00Z","v":3873,"vw":58.613165},{"c":58.5957,"h":58.63,"l":58.57,"n":67,"o":58.625,"t":"2026-10-22T18:35:00Z","v":9414,"vw":58.596965},{"c":58.6,"h":58.6,"l":58.58,"n":53,"o":58.6,"t":"2026-10-22T18:40:00Z","v":6731,"vw":58.591659},{"c":58.625,"h":58.63,"l":58.61,"n":31,"o":58.61,"t":"2026-10-22T18:45:00Z","v":3707,"vw":58.626288},{"c":58.6251,"h":58.6251,"l":58.605,"n":34,"o":58.615,"t":"2026-10-22T18:50:00Z","v":3948,"vw":58.614101},{"c":58.655,"h":58.66,"l":58.63,"n":56,"o":58.63,"t":"2026-10-22T18:55:00Z","v":11760,"vw":58.643246},{"c":58.685,"h":58.685,"l":58.64,"n":54,"o":58.65,"t":"2026-10-22T19:00:00Z","v":5577,"vw":58.656091},{"c":58.755,"h":58.755,"l":58.685,"n":72,"o":58.685,"t":"2026-10-22T19:05:00Z","v":9358,"vw":58.723695},{"c":58.7,"h":58.75,"l":58.695,"n":68,"o":58.75,"t":"2026-10-22T19:10:00Z","v":8847,"vw":58.723878},{"c":58.74,"h":58.74,"l":58.7,"n":57,"o":58.7,"t":"2026-10-22T19:15:00Z","v":3415,"vw":58.719254},{"c":58.71,"h":58.75,"l":58.71,"n":54,"o":58.735,"t":"2026-10-22T19:20:00Z","v":6748,"vw":58.732877},{"c":58.725,"h":58.735,"l":58.7043,"n":70,"o":58.72,"t":"2026-10-22T19:25:00Z","v":11935,"vw":58.718451},{"c":58.785,"h":58.79,"l":58.705,"n":100,"o":58.715,"t":"2026-10-22T19:30:00Z","v":13433,"vw":58.734037},{"c":58.805,"h":58.81,"l":58.755,"n":82,"o":58.7617,"t":"2026-10-22T19:35:00Z","v":8994,"vw":58.772877},{"c":58.77,"h":58.8001,"l":58.77,"n":101,"o":58.8001,"t":"2026-10-22T19:40:00Z","v":7959,"vw":58.793232},{"c":58.78,"h":58.79,"l":58.76,"n":125,"o":58.785,"t":"2026-10-22T19:45:00Z","v":15118,"vw":58.776755},{"c":58.86,"h":58.92,"l":58.795,"n":220,"o":58.8,"t":"2026-10-22T19:50:00Z","v":33630,"vw":58.853734},{"c":58.92,"h":58.93,"l":58.86,"n":265,"o":58.87,"t":"2026-10-22T19:55:00Z","v":50602,"vw":58.899637},{"c":58.94,"h":58.94,"l":58.94,"n":10,"o":58.94,"t":"2026-10-22T20:00:00Z","v":45158,"vw":58.94},{"c":58.85,"h":58.85,"l":58.85,"n":1,"o":58.85,"t":"2026-10-22T20:25:00Z","v":1000,"vw":58.85},{"c":58.96,"h":58.96,"l":58.95,"n":3,"o":58.95,"t":"2026-10-22T21:05:00Z","v":540,"vw":58.951852},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-22T21:10:00Z","v":424,"vw":58.96},{"c":58.8996,"h":58.95,"l":58.76,"n":9,"o":58.94,"t":"2026-10-22T21:55:00Z","v":2120,"vw":58.899507}],"history":[{"c":107.1,"h":108.08,"l":106.935,"n":5893,"o":107.89,"t":"2024-10-21T04:00:00Z","v":412357,"vw":107.396315},{"c":106.17,"h":106.51,"l":105.66,"n":5605,"o":106.45,"t":"2024-10-22T04:00:00Z","v":416833,"vw":106.099577},{"c":105.83,"h":106.11,"l":105.45,"n":4712,"o":105.69,"t":"2024-10-23T04:00:00Z","v":345546,"vw":105.755612},{"c":105.63,"h":106.13,"l":105.48,"n":4477,"o":105.88,"t":"2024-10-24T04:00:00Z","v":277517,"vw":105.795493},{"c":104.76,"h":105.9382,"l":104.65,"n":5607,"o":105.85,"t":"2024-10-25T04:00:00Z","v":344831,"vw":105.275589},{"c":105.46,"h":105.73,"l":105.09,"n":4534,"o":105.13,"t":"2024-10-28T04:00:00Z","v":305487,"vw":105.463459},{"c":104.51,"h":105.179,"l":104.45,"n":4729,"o":104.85,"t":"2024-10-29T04:00:00Z","v":395366,"vw":104.777619},{"c":104.47,"h":104.93,"l":104.28,"n":4298,"o":104.42,"t":"2024-10-30T04:00:00Z","v":392382,"vw":104.560319},{"c":103.45,"h":104.48,"l":103.44,"n":5934,"o":104.17,"t":"2024-10-31T04:00:00Z","v":514238,"vw":103.855502},{"c":103.73,"h":104.41,"l":103.645,"n":4851,"o":103.97,"t":"2024-11-01T04:00:00Z","v":299885,"vw":104.000908},{"c":103.79,"h":104.51,"l":103.51,"n":6422,"o":103.77,"t":"2024-11-04T05:00:00Z","v":402386,"vw":103.953981},{"c":104.87,"h":104.87,"l":103.5028,"n":5399,"o":103.83,"t":"2024-11-05T05:00:00Z","v":314575,"vw":104.384542},{"c":106.06,"h":107.35,"l":105.46,"n":7529,"o":106.69,"t":"2024-11-06T05:00:00Z","v":638056,"vw":105.979629},{"c":105.9,"h":106.33,"l":105.87,"n":9179,"o":106.05,"t":"2024-11-07T05:00:00Z","v":877226,"vw":106.102116},{"c":106.49,"h":106.755,"l":105.8327,"n":5383,"o":105.99,"t":"2024-11-08T05:00:00Z","v":458320,"vw":106.496301},{"c":106.85,"h":107.415,"l":106.61,"n":4651,"o":106.66,"t":"2024-11-11T05:00:00Z","v":362867,"vw":106.966595},{"c":106.03,"h":106.86,"l":105.95,"n":5830,"o":106.72,"t":"2024-11-12T05:00:00Z","v":502671,"vw":106.287783},{"c":106.38,"h":106.57,"l":105.935,"n":5112,"o":106.11,"t":"2024-11-13T05:00:00Z","v":420030,"vw":106.313769},{"c":105.54,"h":106.4269,"l":105.5,"n":5762,"o":106.33,"t":"2024-11-14T05:00:00Z","v":550708,"vw":105.887074},{"c":105.13,"h":105.73,"l":105.02,"n":6672,"o":105.3,"t":"2024-11-15T05:00:00Z","v":575297,"vw":105.212703},{"c":105.53,"h":105.6799,"l":104.937,"n":4540,"o":105.1,"t":"2024-11-18T05:00:00Z","v":388498,"vw":105.446415},{"c":104.91,"h":105.23,"l":104.27,"n":5592,"o":104.95,"t":"2024-11-19T05:00:00Z","v":534468,"vw":104.916099},{"c":105.08,"h":105.14,"l":104.31,"n":6401,"o":104.83,"t":"2024-11-20T05:00:00Z","v":604409,"vw":104.693165},{"c":106.34,"h":106.37,"l":104.8801,"n":5197,"o":105.15,"t":"2024-11-21T05:00:00Z","v":496070,"vw":105.982593},{"c":106.96,"h":107.0892,"l":106.35,"n":5225,"o":106.35,"t":"2024-11-22T05:00:00Z","v":505060,"vw":106.932194},{"c":107.91,"h":108.27,"l":107.46,"n":6844,"o":107.46,"t":"2024-11-25T05:00:00Z","v":867433,"vw":107.914522},{"c":108.03,"h":108.12,"l":107.46,"n":5168,"o":107.96,"t":"2024-11-26T05:00:00Z","v":480940,"vw":107.828455},{"c":108.13,"h":108.79,"l":108.095,"n":6110,"o":108.31,"t":"2024-11-27T05:00:00Z","v":833486,"vw":108.364967},{"c":108.47,"h":108.66,"l":108.11,"n":4170,"o":108.22,"t":"2024-11-29T05:00:00Z","v":725272,"vw":108.408571},{"c":108.07,"h":108.493,"l":107.47,"n":7042,"o":108.46,"t":"2024-12-02T05:00:00Z","v":651565,"vw":107.881017},{"c":107.38,"h":108.21,"l":107.25,"n":5595,"o":108.04,"t":"2024-12-03T05:00:00Z","v":549640,"vw":107.480315},{"c":106.93,"h":107.23,"l":106.63,"n":5846,"o":107.23,"t":"2024-12-04T05:00:00Z","v":580393,"vw":106.880288},{"c":106.71,"h":106.97,"l":106.4306,"n":6770,"o":106.96,"t":"2024-12-05T05:00:00Z","v":683226,"vw":106.722605},{"c":106.16,"h":107.12,"l":106.16,"n":4967,"o":106.84,"t":"2024-12-06T05:00:00Z","v":423565,"vw":106.554921},{"c":106.11,"h":106.78,"l":106.06,"n":6148,"o":106.41,"t":"2024-12-09T05:00:00Z","v":592018,"vw":106.391111},{"c":105.66,"h":106.11,"l":104.93,"n":6894,"o":106.06,"t":"2024-12-10T05:00:00Z","v":564792,"vw":105.604643},{"c":105.05,"h":106,"l":104.99,"n":7708,"o":105.78,"t":"2024-12-11T05:00:00Z","v":814961,"vw":105.491706},{"c":104.79,"h":105.2,"l":104.79,"n":5822,"o":105.05,"t":"2024-12-12T05:00:00Z","v":678627,"vw":104.928779},{"c":104.34,"h":104.8,"l":104.14,"n":7078,"o":104.8,"t":"2024-12-13T05:00:00Z","v":888173,"vw":104.440008},{"c":103.74,"h":104.75,"l":103.7,"n":6403,"o":104.3,"t":"2024-12-16T05:00:00Z","v":799442,"vw":104.091578},{"c":103.09,"h":103.78,"l":102.94,"n":7027,"o":103.37,"t":"2024-12-17T05:00:00Z","v":669203,"vw":103.287155},{"c":100.53,"h":103.19,"l":100.53,"n":11030,"o":103.0399,"t":"2024-12-18T05:00:00Z","v":1367865,"vw":102.05215},{"c":100,"h":101.34,"l":99.96,"n":12579,"o":100.82,"t":"2024-12-19T05:00:00Z","v":1600691,"vw":100.557983},{"c":100.76,"h":101.5,"l":99.51,"n":11894,"o":99.63,"t":"2024-12-20T05:00:00Z","v":1624793,"vw":100.750655},{"c":100.11,"h":100.205,"l":99.3,"n":8267,"o":99.98,"t":"2024-12-23T05:00:00Z","v":1301069,"vw":99.808197},{"c":100.79,"h":100.795,"l":99.89,"n":3861,"o":100.05,"t":"2024-12-24T05:00:00Z","v":474651,"vw":100.405957},{"c":100.82,"h":101.019,"l":100.36,"n":5107,"o":100.5,"t":"2024-12-26T05:00:00Z","v":622665,"vw":100.803151},{"c":100.2,"h":101.04,"l":99.85,"n":6786,"o":100.44,"t":"2024-12-27T05:00:00Z","v":606283,"vw":100.340206},{"c":99.2,"h":99.63,"l":98.65,"n":7165,"o":99.63,"t":"2024-12-30T05:00:00Z","v":922633,"vw":99.133656},{"c":99.55,"h":99.86,"l":99.04,"n":7090,"o":99.49,"t":"2024-12-31T05:00:00Z","v":812984,"vw":99.403247},{"c":98.85,"h":100.1671,"l":98.625,"n":9975,"o":99.8,"t":"2025-01-02T05:00:00Z","v":1247227,"vw":99.050764},{"c":99.42,"h":99.645,"l":98.63,"n":6025,"o":99.12,"t":"2025-01-03T05:00:00Z","v":465161,"vw":99.365777},{"c":98.76,"h":99.995,"l":98.615,"n":6462,"o":99.67,"t":"2025-01-06T05:00:00Z","v":922921,"vw":99.020047},{"c":98.75,"h":99.67,"l":98.39,"n":8132,"o":99.21,"t":"2025-01-07T05:00:00Z","v":825826,"vw":99.073851},{"c":98.97,"h":98.99,"l":97.97,"n":7035,"o":98.5,"t":"2025-01-08T05:00:00Z","v":759398,"vw":98.57045},{"c":97.38,"h":98.43,"l":97.27,"n":8607,"o":98.2,"t":"2025-01-10T05:00:00Z","v":884518,"vw":97.675844},{"c":98.57,"h":98.57,"l":97.2,"n":6879,"o":97.27,"t":"2025-01-13T05:00:00Z","v":700803,"vw":98.209954},{"c":99.26,"h":99.32,"l":98.59,"n":5413,"o":98.84,"t":"2025-01-14T05:00:00Z","v":545779,"vw":99.050854},{"c":99.67,"h":100.5923,"l":99.4055,"n":6712,"o":100.35,"t":"2025-01-15T05:00:00Z","v":896354,"vw":99.827414},{"c":100.77,"h":100.825,"l":99.39,"n":5213,"o":99.54,"t":"2025-01-16T05:00:00Z","v":455764,"vw":100.192734},{"c":101.13,"h":101.5,"l":100.88,"n":7146,"o":101.1,"t":"2025-01-17T05:00:00Z","v":771860,"vw":101.233852},{"c":102.01,"h":102.22,"l":101.51,"n":6305,"o":101.56,"t":"2025-01-21T05:00:00Z","v":663513,"vw":101.844448},{"c":101.18,"h":102.09,"l":101.1,"n":6139,"o":102.09,"t":"2025-01-22T05:00:00Z","v":870162,"vw":101.363211},{"c":101.66,"h":101.66,"l":100.82,"n":6087,"o":101.22,"t":"2025-01-23T05:00:00Z","v":795180,"vw":101.416504},{"c":101.85,"h":102.14,"l":101.4685,"n":4679,"o":101.56,"t":"2025-01-24T05:00:00Z","v":494970,"vw":101.851966},{"c":103.68,"h":103.68,"l":102.05,"n":6384,"o":102.05,"t":"2025-01-27T05:00:00Z","v":915534,"vw":103.06226},{"c":102.46,"h":103.55,"l":102.43,"n":5618,"o":103.55,"t":"2025-01-28T05:00:00Z","v":706245,"vw":102.828941},{"c":102.03,"h":102.89,"l":102.01,"n":7377,"o":102.39,"t":"2025-01-29T05:00:00Z","v":768987,"vw":102.428664},{"c":103.18,"h":103.38,"l":102.5,"n":6032,"o":102.51,"t":"2025-01-30T05:00:00Z","v":653041,"vw":102.988249},{"c":102.35,"h":103.18,"l":102.18,"n":7222,"o":102.91,"t":"2025-01-31T05:00:00Z","v":917094,"vw":102.566712},{"c":102.04,"h":102.38,"l":100.75,"n":9842,"o":101.5,"t":"2025-02-03T05:00:00Z","v":1246527,"vw":101.90617},{"c":101.62,"h":102.02,"l":101.5869,"n":7117,"o":101.75,"t":"2025-02-04T05:00:00Z","v":690991,"vw":101.798105},{"c":101.92,"h":101.93,"l":101.02,"n":5428,"o":101.79,"t":"2025-02-05T05:00:00Z","v":645377,"vw":101.706152},{"c":101.6,"h":102.33,"l":101.24,"n":5592,"o":102.11,"t":"2025-02-06T05:00:00Z","v":500273,"vw":101.649981},{"c":101.03,"h":101.75,"l":100.92,"n":6837,"o":101.63,"t":"2025-02-07T05:00:00Z","v":757611,"vw":101.198986},{"c":101.38,"h":101.6,"l":101,"n":6007,"o":101.42,"t":"2025-02-10T05:00:00Z","v":673956,"vw":101.286262},{"c":102.21,"h":102.22,"l":101.305,"n":4559,"o":101.42,"t":"2025-02-11T05:00:00Z","v":537629,"vw":101.893998},{"c":101.21,"h":101.53,"l":100.89,"n":6499,"o":101.23,"t":"2025-02-12T05:00:00Z","v":675624,"vw":101.255692},{"c":101.89,"h":101.91,"l":100.9621,"n":6151,"o":101.23,"t":"2025-02-13T05:00:00Z","v":661560,"vw":101.519575},{"c":101.35,"h":102.3,"l":101.35,"n":5212,"o":101.9,"t":"2025-02-14T05:00:00Z","v":492664,"vw":101.711494},{"c":101.76,"h":101.77,"l":100.88,"n":5889,"o":101.25,"t":"2025-02-18T05:00:00Z","v":573410,"vw":101.460726},{"c":102.21,"h":102.2701,"l":101.38,"n":4146,"o":101.47,"t":"2025-02-19T05:00:00Z","v":439130,"vw":101.959667},{"c":102.51,"h":102.52,"l":101.75,"n":5380,"o":101.75,"t":"2025-02-20T05:00:00Z","v":516294,"vw":102.14848},{"c":102.4,"h":102.64,"l":102.075,"n":6609,"o":102.64,"t":"2025-02-21T05:00:00Z","v":508359,"vw":102.396487},{"c":102.66,"h":103.1,"l":102.1301,"n":5916,"o":102.375,"t":"2025-02-24T05:00:00Z","v":667002,"vw":102.766626},{"c":103.48,"h":103.61,"l":102.76,"n":5214,"o":102.76,"t":"2025-02-25T05:00:00Z","v":728853,"vw":103.370394},{"c":102.51,"h":103.61,"l":102.41,"n":5988,"o":103.61,"t":"2025-02-26T05:00:00Z","v":485539,"vw":102.805132},{"c":102.61,"h":103.1961,"l":102.26,"n":7585,"o":102.39,"t":"2025-02-27T05:00:00Z","v":767126,"vw":102.845681},{"c":104.05,"h":104.08,"l":102.74,"n":5229,"o":103.06,"t":"2025-02-28T05:00:00Z","v":540155,"vw":103.391457},{"c":103.82,"h":104.91,"l":103.32,"n":7808,"o":104.14,"t":"2025-03-03T05:00:00Z","v":801648,"vw":104.097468},{"c":102.08,"h":103.95,"l":102.0201,"n":8733,"o":103.53,"t":"2025-03-04T05:00:00Z","v":989164,"vw":102.951863},{"c":102.92,"h":103.25,"l":101.98,"n":7912,"o":102.11,"t":"2025-03-05T05:00:00Z","v":968296,"vw":102.700476},{"c":102.89,"h":103.21,"l":101.94,"n":6776,"o":102.36,"t":"2025-03-06T05:00:00Z","v":837837,"vw":102.655414},{"c":104.52,"h":104.8,"l":102.72,"n":7208,"o":102.72,"t":"2025-03-07T05:00:00Z","v":817237,"vw":104.087896},{"c":104.1,"h":106.07,"l":103.56,"n":9170,"o":103.94,"t":"2025-03-10T04:00:00Z","v":942647,"vw":104.726947},{"c":101.96,"h":104.06,"l":101.76,"n":13054,"o":104.05,"t":"2025-03-11T04:00:00Z","v":1477811,"vw":102.461567},{"c":100.47,"h":101.73,"l":100.25,"n":8780,"o":101.54,"t":"2025-03-12T04:00:00Z","v":952739,"vw":100.837659},{"c":99.94,"h":101.05,"l":99.71,"n":6969,"o":100.4,"t":"2025-03-13T04:00:00Z","v":873814,"vw":100.195915},{"c":101.04,"h":101.135,"l":99.855,"n":6612,"o":100.195,"t":"2025-03-14T04:00:00Z","v":824730,"vw":100.616429},{"c":102.19,"h":102.45,"l":100.85,"n":5358,"o":100.85,"t":"2025-03-17T04:00:00Z","v":591536,"vw":101.985728},{"c":101.62,"h":102.135,"l":101.37,"n":5066,"o":102.03,"t":"2025-03-18T04:00:00Z","v":500831,"vw":101.745508},{"c":101.94,"h":102.09,"l":101.105,"n":5251,"o":101.78,"t":"2025-03-19T04:00:00Z","v":487892,"vw":101.700154},{"c":101.35,"h":101.83,"l":100.97,"n":3991,"o":101.47,"t":"2025-03-20T04:00:00Z","v":355959,"vw":101.384769},{"c":100.68,"h":100.9352,"l":100.15,"n":5409,"o":100.89,"t":"2025-03-21T04:00:00Z","v":447332,"vw":100.534088},{"c":101.61,"h":101.8,"l":101.02,"n":5035,"o":101.22,"t":"2025-03-24T04:00:00Z","v":972322,"vw":101.568369},{"c":100.99,"h":101.7,"l":100.5,"n":5880,"o":101.57,"t":"2025-03-25T04:00:00Z","v":660726,"vw":101.157488},{"c":101.38,"h":101.7283,"l":100.79,"n":5324,"o":100.79,"t":"2025-03-26T04:00:00Z","v":759348,"vw":101.283436},{"c":101.84,"h":102.06,"l":101.21,"n":5256,"o":101.44,"t":"2025-03-27T04:00:00Z","v":749162,"vw":101.689284},{"c":100.86,"h":102.04,"l":100.75,"n":6050,"o":101.88,"t":"2025-03-28T04:00:00Z","v":700954,"vw":101.180804},{"c":102.18,"h":102.56,"l":100.74,"n":6958,"o":100.81,"t":"2025-03-31T04:00:00Z","v":694006,"vw":101.788119},{"c":102.02,"h":102.285,"l":101.22,"n":6708,"o":102.06,"t":"2025-04-01T04:00:00Z","v":761582,"vw":101.794092},{"c":102.31,"h":102.43,"l":101.21,"n":5022,"o":101.59,"t":"2025-04-02T04:00:00Z","v":416666,"vw":101.975245},{"c":99.71,"h":101.59,"l":99.68,"n":8894,"o":101.26,"t":"2025-04-03T04:00:00Z","v":851784,"vw":100.247266},{"c":94.54,"h":98.83,"l":94.5,"n":32253,"o":98.68,"t":"2025-04-04T04:00:00Z","v":3763429,"vw":95.878724},{"c":92.58,"h":95.77,"l":90.7,"n":27373,"o":92.62,"t":"2025-04-07T04:00:00Z","v":4200873,"vw":92.673471},{"c":90.85,"h":94.8199,"l":89.83,"n":16547,"o":94.7,"t":"2025-04-08T04:00:00Z","v":2484629,"vw":92.746445},{"c":96.37,"h":96.49,"l":89.76,"n":20239,"o":90.22,"t":"2025-04-09T04:00:00Z","v":3180400,"vw":93.054147},{"c":94.66,"h":95.515,"l":92.22,"n":16202,"o":95.29,"t":"2025-04-10T04:00:00Z","v":2065364,"vw":94.216053},{"c":96.11,"h":96.71,"l":93.8807,"n":10634,"o":94.73,"t":"2025-04-11T04:00:00Z","v":1594308,"vw":95.416478},{"c":97.55,"h":97.94,"l":96.57,"n":8186,"o":96.96,"t":"2025-04-14T04:00:00Z","v":1069665,"vw":97.377417},{"c":96.76,"h":97.8949,"l":96.73,"n":5803,"o":97.52,"t":"2025-04-15T04:00:00Z","v":748906,"vw":97.141528},{"c":95.72,"h":97.2131,"l":95.2407,"n":6002,"o":96.78,"t":"2025-04-16T04:00:00Z","v":750761,"vw":96.195582},{"c":96.69,"h":97.41,"l":95.85,"n":5771,"o":95.85,"t":"2025-04-17T04:00:00Z","v":631326,"vw":96.847372},{"c":94.96,"h":96.28,"l":94.1,"n":6681,"o":96.06,"t":"2025-04-21T04:00:00Z","v":612938,"vw":95.102949},{"c":97.32,"h":97.43,"l":95.85,"n":5723,"o":95.85,"t":"2025-04-22T04:00:00Z","v":690757,"vw":96.886983},{"c":97.19,"h":98.95,"l":96.72,"n":7844,"o":98.27,"t":"2025-04-23T04:00:00Z","v":829508,"vw":97.724712},{"c":97.71,"h":97.83,"l":96.4,"n":4776,"o":97.17,"t":"2025-04-24T04:00:00Z","v":544032,"vw":97.323275},{"c":97.09,"h":97.6275,"l":96.16,"n":5676,"o":97.59,"t":"2025-04-25T04:00:00Z","v":577030,"vw":96.818491},{"c":97.19,"h":97.59,"l":96.5,"n":4692,"o":97.16,"t":"2025-04-28T04:00:00Z","v":493046,"vw":97.141161},{"c":97.77,"h":97.94,"l":96.78,"n":4071,"o":97.04,"t":"2025-04-29T04:00:00Z","v":571018,"vw":97.511738},{"c":98.2,"h":98.41,"l":96.375,"n":6061,"o":97.5,"t":"2025-04-30T04:00:00Z","v":715296,"vw":97.576868},{"c":97.45,"h":98.17,"l":97.13,"n":4498,"o":97.77,"t":"2025-05-01T04:00:00Z","v":424700,"vw":97.724191},{"c":98.9,"h":99.075,"l":98.2281,"n":4525,"o":98.4,"t":"2025-05-02T04:00:00Z","v":395074,"vw":98.745375},{"c":98.37,"h":98.86,"l":98.11,"n":3594,"o":98.56,"t":"2025-05-05T04:00:00Z","v":305735,"vw":98.482366},{"c":97.53,"h":98.23,"l":97.35,"n":3911,"o":97.88,"t":"2025-05-06T04:00:00Z","v":327607,"vw":97.765111},{"c":98.03,"h":98.44,"l":97.55,"n":4592,"o":98.01,"t":"2025-05-07T04:00:00Z","v":442207,"vw":97.989858},{"c":98.63,"h":99.62,"l":98.26,"n":4137,"o":98.53,"t":"2025-05-08T04:00:00Z","v":908764,"vw":98.854077},{"c":98.435,"h":98.805,"l":98.319,"n":3651,"o":98.8,"t":"2025-05-09T04:00:00Z","v":400900,"vw":98.528822},{"c":100.7,"h":100.7,"l":99.87,"n":5026,"o":100.2,"t":"2025-05-12T04:00:00Z","v":652399,"vw":100.31307},{"c":100.1,"h":100.7,"l":100.04,"n":7787,"o":100.68,"t":"2025-05-13T04:00:00Z","v":1006877,"vw":100.389308},{"c":99.18,"h":99.98,"l":98.89,"n":6049,"o":99.98,"t":"2025-05-14T04:00:00Z","v":592264,"vw":99.304764},{"c":100.92,"h":100.92,"l":99.28,"n":6389,"o":99.29,"t":"2025-05-15T04:00:00Z","v":697121,"vw":100.329798},{"c":102.07,"h":102.07,"l":100.68,"n":5522,"o":101.09,"t":"2025-05-16T04:00:00Z","v":492565,"vw":101.484312},{"c":101.92,"h":102.04,"l":101.2,"n":4837,"o":101.31,"t":"2025-05-19T04:00:00Z","v":384415,"vw":101.704125},{"c":101.64,"h":102.07,"l":101.36,"n":4873,"o":101.73,"t":"2025-05-20T04:00:00Z","v":448166,"vw":101.698616},{"c":99.62,"h":101.125,"l":99.62,"n":6173,"o":101,"t":"2025-05-21T04:00:00Z","v":768246,"vw":100.36292},{"c":99.23,"h":99.68,"l":98.5401,"n":4814,"o":99.53,"t":"2025-05-22T04:00:00Z","v":396600,"vw":99.176513},{"c":99.02,"h":99.27,"l":98.245,"n":4468,"o":98.53,"t":"2025-05-23T04:00:00Z","v":461228,"vw":98.837639},{"c":100.58,"h":100.59,"l":99.52,"n":6718,"o":99.785,"t":"2025-05-27T04:00:00Z","v":1056077,"vw":100.26196},{"c":99.45,"h":100.605,"l":99.39,"n":4413,"o":100.45,"t":"2025-05-28T04:00:00Z","v":393693,"vw":99.88554},{"c":100.19,"h":100.2,"l":99.19,"n":4984,"o":99.82,"t":"2025-05-29T04:00:00Z","v":487425,"vw":99.84232},{"c":100.37,"h":100.67,"l":99.65,"n":5219,"o":99.78,"t":"2025-05-30T04:00:00Z","v":532679,"vw":100.171907},{"c":100.22,"h":100.24,"l":99.12,"n":6318,"o":100.24,"t":"2025-06-02T04:00:00Z","v":560661,"vw":99.736604},{"c":100.54,"h":100.6065,"l":99.6104,"n":4979,"o":100.05,"t":"2025-06-03T04:00:00Z","v":1087152,"vw":100.187529},{"c":100.28,"h":100.8362,"l":100.26,"n":5354,"o":100.56,"t":"2025-06-04T04:00:00Z","v":591170,"vw":100.541833},{"c":99.79,"h":100.25,"l":99.5936,"n":6098,"o":100.17,"t":"2025-06-05T04:00:00Z","v":818352,"vw":99.883614},{"c":100.65,"h":100.92,"l":100.21,"n":4713,"o":100.47,"t":"2025-06-06T04:00:00Z","v":486374,"vw":100.581134},{"c":100.72,"h":101.1344,"l":100.11,"n":5328,"o":100.68,"t":"2025-06-09T04:00:00Z","v":664935,"vw":100.550231},{"c":101.18,"h":101.35,"l":100.62,"n":4479,"o":100.67,"t":"2025-06-10T04:00:00Z","v":452241,"vw":100.988307},{"c":100.63,"h":101.13,"l":100.37,"n":4330,"o":101.04,"t":"2025-06-11T04:00:00Z","v":449868,"vw":100.710539},{"c":101.09,"h":101.09,"l":100.15,"n":4383,"o":100.51,"t":"2025-06-12T04:00:00Z","v":480016,"vw":100.748994},{"c":99.79,"h":100.93,"l":99.63,"n":5757,"o":100.52,"t":"2025-06-13T04:00:00Z","v":747531,"vw":100.129393},{"c":100.29,"h":100.77,"l":100.03,"n":5720,"o":100.24,"t":"2025-06-16T04:00:00Z","v":577724,"vw":100.38295},{"c":99.17,"h":100,"l":99.12,"n":4350,"o":99.97,"t":"2025-06-17T04:00:00Z","v":383246,"vw":99.499234},{"c":99.17,"h":99.79,"l":99.09,"n":5257,"o":99.27,"t":"2025-06-18T04:00:00Z","v":709390,"vw":99.411256},{"c":99.01,"h":99.6216,"l":98.875,"n":5208,"o":99.49,"t":"2025-06-20T04:00:00Z","v":496324,"vw":99.272413},{"c":100.19,"h":100.23,"l":98.82,"n":6724,"o":99.11,"t":"2025-06-23T04:00:00Z","v":728669,"vw":99.709066},{"c":100.71,"h":100.83,"l":100.075,"n":6382,"o":100.53,"t":"2025-06-24T04:00:00Z","v":1188714,"vw":100.663921},{"c":99.18,"h":100.17,"l":99.08,"n":5525,"o":100.17,"t":"2025-06-25T04:00:00Z","v":453572,"vw":99.345261},{"c":99.85,"h":99.95,"l":99.44,"n":4318,"o":99.6,"t":"2025-06-26T04:00:00Z","v":507825,"vw":99.741403},{"c":100.31,"h":100.78,"l":99.85,"n":4708,"o":100.02,"t":"2025-06-27T04:00:00Z","v":481117,"vw":100.291857},{"c":100.7,"h":100.83,"l":100,"n":8404,"o":100.32,"t":"2025-06-30T04:00:00Z","v":1068798,"vw":100.429562},{"c":102.45,"h":103.005,"l":100.565,"n":10765,"o":100.65,"t":"2025-07-01T04:00:00Z","v":1467209,"vw":102.117922},{"c":102.72,"h":102.789,"l":101.97,"n":7067,"o":102.505,"t":"2025-07-02T04:00:00Z","v":608153,"vw":102.439514},{"c":102.92,"h":103.08,"l":102.55,"n":3395,"o":102.79,"t":"2025-07-03T04:00:00Z","v":420001,"vw":102.873057},{"c":102,"h":102.87,"l":101.64,"n":7134,"o":102.62,"t":"2025-07-07T04:00:00Z","v":703237,"vw":102.298501},{"c":102.47,"h":102.81,"l":101.81,"n":5379,"o":102.07,"t":"2025-07-08T04:00:00Z","v":500367,"vw":102.427849},{"c":102.82,"h":102.91,"l":102.02,"n":5460,"o":102.66,"t":"2025-07-09T04:00:00Z","v":397634,"vw":102.535891},{"c":103.66,"h":104.23,"l":102.684,"n":4641,"o":102.83,"t":"2025-07-10T04:00:00Z","v":434127,"vw":103.700926},{"c":102.74,"h":103.07,"l":102.47,"n":5047,"o":103.07,"t":"2025-07-11T04:00:00Z","v":436139,"vw":102.773951},{"c":102.74,"h":102.9002,"l":102.13,"n":5187,"o":102.65,"t":"2025-07-14T04:00:00Z","v":439056,"vw":102.604156},{"c":101.28,"h":102.845,"l":101.28,"n":5856,"o":102.8,"t":"2025-07-15T04:00:00Z","v":526954,"vw":101.858256},{"c":101.99,"h":102.06,"l":100.91,"n":6679,"o":101.6,"t":"2025-07-16T04:00:00Z","v":490048,"vw":101.656069},{"c":102.9,"h":102.9901,"l":101.91,"n":5085,"o":101.94,"t":"2025-07-17T04:00:00Z","v":481760,"vw":102.538484},{"c":102.5,"h":103.23,"l":102.17,"n":4556,"o":103.04,"t":"2025-07-18T04:00:00Z","v":370645,"vw":102.635002},{"c":102.21,"h":103.01,"l":102.15,"n":5782,"o":102.77,"t":"2025-07-21T04:00:00Z","v":449344,"vw":102.649681},{"c":104.04,"h":104.08,"l":102.14,"n":7719,"o":102.14,"t":"2025-07-22T04:00:00Z","v":876097,"vw":103.373835},{"c":104.41,"h":104.66,"l":103.86,"n":6056,"o":104.32,"t":"2025-07-23T04:00:00Z","v":507024,"vw":104.282804},{"c":104.57,"h":105.04,"l":104.36,"n":5387,"o":104.5,"t":"2025-07-24T04:00:00Z","v":382795,"vw":104.649066},{"c":104.69,"h":104.69,"l":103.995,"n":4459,"o":104.6,"t":"2025-07-25T04:00:00Z","v":379983,"vw":104.420402},{"c":103.48,"h":104.3,"l":103.45,"n":5092,"o":104.3,"t":"2025-07-28T04:00:00Z","v":460453,"vw":103.730567},{"c":103.36,"h":103.4544,"l":102.94,"n":4893,"o":103.34,"t":"2025-07-29T04:00:00Z","v":427287,"vw":103.15159},{"c":102.27,"h":103.25,"l":101.79,"n":6241,"o":103.23,"t":"2025-07-30T04:00:00Z","v":597985,"vw":102.641146},{"c":101.77,"h":102.605,"l":101.53,"n":6975,"o":101.99,"t":"2025-07-31T04:00:00Z","v":534980,"vw":102.088814},{"c":101.12,"h":101.375,"l":100.42,"n":6728,"o":101.23,"t":"2025-08-01T04:00:00Z","v":593128,"vw":101.021487},{"c":102.21,"h":102.22,"l":101.23,"n":6385,"o":101.23,"t":"2025-08-04T04:00:00Z","v":816336,"vw":102.020111},{"c":102.45,"h":102.65,"l":102.08,"n":4616,"o":102.22,"t":"2025-08-05T04:00:00Z","v":408033,"vw":102.395597},{"c":102.69,"h":102.8953,"l":102.19,"n":4685,"o":102.62,"t":"2025-08-06T04:00:00Z","v":369070,"vw":102.626734},{"c":103.03,"h":103.65,"l":102.5,"n":5306,"o":103.3,"t":"2025-08-07T04:00:00Z","v":407637,"vw":103.000521},{"c":103.38,"h":103.68,"l":103.1001,"n":3555,"o":103.2,"t":"2025-08-08T04:00:00Z","v":304795,"vw":103.377414},{"c":103.15,"h":103.84,"l":102.83,"n":4278,"o":103.52,"t":"2025-08-11T04:00:00Z","v":324453,"vw":103.156645},{"c":103.71,"h":103.71,"l":102.94,"n":4733,"o":103.29,"t":"2025-08-12T04:00:00Z","v":401043,"vw":103.493496},{"c":105.34,"h":105.34,"l":103.76,"n":5632,"o":103.76,"t":"2025-08-13T04:00:00Z","v":599865,"vw":104.977094},{"c":104.33,"h":104.7,"l":103.89,"n":5331,"o":104.69,"t":"2025-08-14T04:00:00Z","v":445066,"vw":104.281357},{"c":104.18,"h":104.66,"l":103.97,"n":5899,"o":104.52,"t":"2025-08-15T04:00:00Z","v":513775,"vw":104.273311},{"c":103.93,"h":104.4,"l":103.89,"n":4797,"o":104.1,"t":"2025-08-18T04:00:00Z","v":383028,"vw":104.130681},{"c":104.93,"h":105.23,"l":103.94,"n":6152,"o":103.94,"t":"2025-08-19T04:00:00Z","v":594010,"vw":104.726577},{"c":105.02,"h":105.855,"l":104.885,"n":5551,"o":104.93,"t":"2025-08-20T04:00:00Z","v":457404,"vw":105.137302},{"c":104.56,"h":104.97,"l":104.479,"n":5397,"o":104.73,"t":"2025-08-21T04:00:00Z","v":570441,"vw":104.719245},{"c":106.18,"h":106.51,"l":104.99,"n":7287,"o":104.99,"t":"2025-08-22T04:00:00Z","v":735619,"vw":106.060032},{"c":105.08,"h":105.91,"l":104.99,"n":5716,"o":105.78,"t":"2025-08-25T04:00:00Z","v":533685,"vw":105.321525},{"c":104.75,"h":105.24,"l":104.65,"n":4519,"o":104.885,"t":"2025-08-26T04:00:00Z","v":423377,"vw":104.827716},{"c":105.32,"h":105.37,"l":104.48,"n":5366,"o":104.59,"t":"2025-08-27T04:00:00Z","v":414794,"vw":105.117281},{"c":104.51,"h":105.2499,"l":104.14,"n":5034,"o":105.19,"t":"2025-08-28T04:00:00Z","v":411687,"vw":104.495341},{"c":104.83,"h":105.17,"l":104.51,"n":5045,"o":104.52,"t":"2025-08-29T04:00:00Z","v":500780,"vw":104.764683},{"c":103.78,"h":104.48,"l":103.48,"n":7133,"o":104.2,"t":"2025-09-02T04:00:00Z","v":536276,"vw":103.836266},{"c":103.84,"h":103.87,"l":103.33,"n":6922,"o":103.59,"t":"2025-09-03T04:00:00Z","v":485272,"vw":103.588898},{"c":104.68,"h":104.68,"l":103.93,"n":5379,"o":104.13,"t":"2025-09-04T04:00:00Z","v":535275,"vw":104.443268},{"c":104.59,"h":105.51,"l":104.08,"n":7357,"o":104.66,"t":"2025-09-05T04:00:00Z","v":613298,"vw":104.688363},{"c":104.37,"h":104.52,"l":103.61,"n":6164,"o":104.51,"t":"2025-09-08T04:00:00Z","v":592119,"vw":104.110687},{"c":103.83,"h":104.22,"l":103.54,"n":11206,"o":104.22,"t":"2025-09-09T04:00:00Z","v":984972,"vw":103.744541},{"c":103.32,"h":103.91,"l":102.92,"n":11962,"o":103.67,"t":"2025-09-10T04:00:00Z","v":785610,"vw":103.325813},{"c":105.07,"h":105.12,"l":103.1901,"n":12996,"o":103.4,"t":"2025-09-11T04:00:00Z","v":989390,"vw":104.662629},{"c":104.25,"h":104.97,"l":104.25,"n":10005,"o":104.74,"t":"2025-09-12T04:00:00Z","v":577220,"vw":104.582356},{"c":103.54,"h":104.51,"l":103.51,"n":8593,"o":104.47,"t":"2025-09-15T04:00:00Z","v":1672142,"vw":103.777138},{"c":103.43,"h":103.825,"l":103.2401,"n":8507,"o":103.55,"t":"2025-09-16T04:00:00Z","v":503183,"vw":103.422701},{"c":103.73,"h":104.91,"l":103.35,"n":10780,"o":103.56,"t":"2025-09-17T04:00:00Z","v":711746,"vw":104.008032},{"c":103.55,"h":103.9,"l":103.24,"n":6809,"o":103.54,"t":"2025-09-18T04:00:00Z","v":384014,"vw":103.58801},{"c":103.3,"h":103.72,"l":103.05,"n":7711,"o":103.72,"t":"2025-09-19T04:00:00Z","v":425359,"vw":103.334798},{"c":102.74,"h":103.21,"l":102.61,"n":8713,"o":103.21,"t":"2025-09-22T04:00:00Z","v":493529,"vw":102.817881},{"c":102.84,"h":103.42,"l":102.68,"n":8987,"o":102.8,"t":"2025-09-23T04:00:00Z","v":467988,"vw":102.920349},{"c":102.29,"h":102.65,"l":102.15,"n":7039,"o":102.35,"t":"2025-09-24T04:00:00Z","v":721919,"vw":102.332367},{"c":101.63,"h":102.45,"l":101.48,"n":8746,"o":102.22,"t":"2025-09-25T04:00:00Z","v":508337,"vw":101.810218},{"c":102.62,"h":102.675,"l":101.79,"n":9059,"o":101.79,"t":"2025-09-26T04:00:00Z","v":522701,"vw":102.490859},{"c":102.63,"h":103,"l":102.19,"n":10867,"o":103,"t":"2025-09-29T04:00:00Z","v":751864,"vw":102.471391},{"c":103.07,"h":103.1,"l":102.35,"n":8180,"o":102.54,"t":"2025-09-30T04:00:00Z","v":639092,"vw":102.77983},{"c":102.98,"h":103.22,"l":102.4589,"n":10346,"o":102.97,"t":"2025-10-01T04:00:00Z","v":594374,"vw":102.889523},{"c":103.26,"h":103.435,"l":102.5701,"n":8341,"o":102.725,"t":"2025-10-02T04:00:00Z","v":525842,"vw":103.098486},{"c":103.83,"h":104.2102,"l":103.211,"n":7542,"o":103.28,"t":"2025-10-03T04:00:00Z","v":603055,"vw":103.857335},{"c":103.42,"h":103.82,"l":103.26,"n":9199,"o":103.805,"t":"2025-10-06T04:00:00Z","v":767624,"vw":103.550456},{"c":103.42,"h":103.79,"l":103.11,"n":8024,"o":103.5,"t":"2025-10-07T04:00:00Z","v":414519,"vw":103.400407},{"c":103.41,"h":103.6,"l":102.9901,"n":6348,"o":103.6,"t":"2025-10-08T04:00:00Z","v":527049,"vw":103.366239},{"c":102.46,"h":103.68,"l":102.35,"n":10695,"o":103.57,"t":"2025-10-09T04:00:00Z","v":879946,"vw":102.852866},{"c":101.28,"h":103.055,"l":101.28,"n":17901,"o":102.81,"t":"2025-10-10T04:00:00Z","v":1178707,"vw":101.882117},{"c":101.39,"h":101.96,"l":101.2201,"n":12513,"o":101.64,"t":"2025-10-13T04:00:00Z","v":722990,"vw":101.622556},{"c":102.55,"h":102.69,"l":100.89,"n":12382,"o":101.01,"t":"2025-10-14T04:00:00Z","v":1189604,"vw":101.983947},{"c":102.34,"h":103.3499,"l":101.74,"n":9090,"o":102.71,"t":"2025-10-15T04:00:00Z","v":621396,"vw":102.479018},{"c":101.47,"h":102.51,"l":101.2,"n":14900,"o":102.385,"t":"2025-10-16T04:00:00Z","v":1335266,"vw":101.670031},{"c":102.4,"h":102.4,"l":101.5,"n":10445,"o":101.63,"t":"2025-10-17T04:00:00Z","v":770410,"vw":102.166258},{"c":102.99,"h":103.03,"l":102.5,"n":7116,"o":102.5,"t":"2025-10-20T04:00:00Z","v":547582,"vw":102.868008},{"c":103.27,"h":103.58,"l":102.72,"n":8068,"o":102.72,"t":"2025-10-21T04:00:00Z","v":561178,"vw":103.253824},{"c":102.82,"h":103.66,"l":102.8,"n":11128,"o":103.23,"t":"2025-10-22T04:00:00Z","v":621387,"vw":103.138356},{"c":103.13,"h":103.315,"l":102.5,"n":7798,"o":102.89,"t":"2025-10-23T04:00:00Z","v":654571,"vw":103.027087},{"c":103.25,"h":103.64,"l":103.17,"n":6785,"o":103.56,"t":"2025-10-24T04:00:00Z","v":604240,"vw":103.382633},{"c":103.59,"h":103.59,"l":103.135,"n":8602,"o":103.4,"t":"2025-10-27T04:00:00Z","v":524523,"vw":103.374837},{"c":102.64,"h":103.54,"l":102.64,"n":9003,"o":103.38,"t":"2025-10-28T04:00:00Z","v":635442,"vw":103.040601},{"c":100.99,"h":102.39,"l":100.74,"n":12294,"o":102.35,"t":"2025-10-29T04:00:00Z","v":1065327,"vw":101.25091},{"c":101.76,"h":102.6,"l":101.44,"n":14413,"o":101.44,"t":"2025-10-30T04:00:00Z","v":983899,"vw":102.021396},{"c":101.6,"h":101.95,"l":101.11,"n":9821,"o":101.44,"t":"2025-10-31T04:00:00Z","v":703044,"vw":101.570029},{"c":100.8,"h":101.57,"l":100.23,"n":9375,"o":101.51,"t":"2025-11-03T05:00:00Z","v":790434,"vw":100.779937},{"c":101.07,"h":101.125,"l":100.4,"n":10000,"o":100.69,"t":"2025-11-04T05:00:00Z","v":655415,"vw":100.830869},{"c":101.3,"h":101.56,"l":100.69,"n":8993,"o":100.86,"t":"2025-11-05T05:00:00Z","v":724555,"vw":101.26462},{"c":100.85,"h":101.6301,"l":100.8101,"n":8657,"o":101.27,"t":"2025-11-06T05:00:00Z","v":804107,"vw":101.154559},{"c":101.94,"h":102.02,"l":100.9,"n":11310,"o":100.9,"t":"2025-11-07T05:00:00Z","v":1195730,"vw":101.771326},{"c":102.23,"h":102.4355,"l":101.36,"n":9206,"o":101.955,"t":"2025-11-10T05:00:00Z","v":720565,"vw":102.01315},{"c":103.25,"h":103.35,"l":102.29,"n":7393,"o":102.29,"t":"2025-11-11T05:00:00Z","v":557470,"vw":103.03969},{"c":103.58,"h":103.9102,"l":103.26,"n":7568,"o":103.26,"t":"2025-11-12T05:00:00Z","v":710067,"vw":103.627618},{"c":103.28,"h":104.105,"l":103.21,"n":8234,"o":103.37,"t":"2025-11-13T05:00:00Z","v":609688,"vw":103.619754},{"c":102.85,"h":103.3,"l":102.57,"n":9800,"o":103.25,"t":"2025-11-14T05:00:00Z","v":996704,"vw":102.916013},{"c":102.13,"h":103.37,"l":102.08,"n":9233,"o":102.82,"t":"2025-11-17T05:00:00Z","v":1224681,"vw":102.635889},{"c":102.26,"h":102.68,"l":101.8,"n":9661,"o":101.97,"t":"2025-11-18T05:00:00Z","v":687066,"vw":102.24465},{"c":101.65,"h":102.23,"l":101.4,"n":7596,"o":102.11,"t":"2025-11-19T05:00:00Z","v":817488,"vw":101.807489},{"c":101.53,"h":102.59,"l":101.32,"n":14798,"o":102,"t":"2025-11-20T05:00:00Z","v":1219641,"vw":101.776811},{"c":103.41,"h":103.95,"l":101.72,"n":11945,"o":101.72,"t":"2025-11-21T05:00:00Z","v":1336827,"vw":103.268831},{"c":102.89,"h":103.29,"l":102.47,"n":9010,"o":103.22,"t":"2025-11-24T05:00:00Z","v":1201518,"vw":102.936603},{"c":104.3,"h":104.42,"l":103.28,"n":8342,"o":103.28,"t":"2025-11-25T05:00:00Z","v":706543,"vw":104.113009},{"c":104.82,"h":105.08,"l":104.16,"n":6012,"o":104.3,"t":"2025-11-26T05:00:00Z","v":679387,"vw":104.829006},{"c":105.11,"h":105.38,"l":104.78,"n":4262,"o":104.95,"t":"2025-11-28T05:00:00Z","v":449099,"vw":105.126741},{"c":104.67,"h":105.455,"l":104.565,"n":6326,"o":104.84,"t":"2025-12-01T05:00:00Z","v":454198,"vw":104.986822},{"c":104.13,"h":104.91,"l":103.76,"n":7340,"o":104.75,"t":"2025-12-02T05:00:00Z","v":569023,"vw":104.105546},{"c":104.79,"h":104.96,"l":104.18,"n":5717,"o":104.18,"t":"2025-12-03T05:00:00Z","v":791067,"vw":104.705029},{"c":104.5,"h":105.12,"l":104.235,"n":7952,"o":104.79,"t":"2025-12-04T05:00:00Z","v":742922,"vw":104.623496},{"c":104.65,"h":104.995,"l":104.405,"n":6473,"o":104.46,"t":"2025-12-05T05:00:00Z","v":651952,"vw":104.744598},{"c":103.28,"h":104.72,"l":103.23,"n":7880,"o":104.72,"t":"2025-12-08T05:00:00Z","v":1301456,"vw":103.541506},{"c":103.1,"h":103.98,"l":103.06,"n":6892,"o":103.32,"t":"2025-12-09T05:00:00Z","v":593535,"vw":103.422456},{"c":104.38,"h":104.6258,"l":103.3,"n":9514,"o":103.31,"t":"2025-12-10T05:00:00Z","v":1035330,"vw":104.046882},{"c":105.53,"h":105.72,"l":104.56,"n":9723,"o":104.56,"t":"2025-12-11T05:00:00Z","v":771069,"vw":105.459245},{"c":105.71,"h":106.15,"l":105.51,"n":7887,"o":105.73,"t":"2025-12-12T05:00:00Z","v":2087076,"vw":105.718623},{"c":106,"h":106.2,"l":105.5687,"n":10086,"o":106,"t":"2025-12-15T05:00:00Z","v":538331,"vw":105.877367},{"c":105.08,"h":106.24,"l":104.715,"n":7441,"o":105.98,"t":"2025-12-16T05:00:00Z","v":528026,"vw":105.335358},{"c":105.42,"h":105.89,"l":105.03,"n":8353,"o":105.16,"t":"2025-12-17T05:00:00Z","v":597619,"vw":105.467749},{"c":105.2,"h":105.96,"l":105.0144,"n":5743,"o":105.58,"t":"2025-12-18T05:00:00Z","v":459700,"vw":105.433244},{"c":105.05,"h":105.435,"l":105,"n":5555,"o":105.27,"t":"2025-12-19T05:00:00Z","v":331900,"vw":105.226979},{"c":105.54,"h":105.72,"l":104.975,"n":4919,"o":105.14,"t":"2025-12-22T05:00:00Z","v":315471,"vw":105.499709},{"c":105.23,"h":105.56,"l":105.206,"n":5825,"o":105.56,"t":"2025-12-23T05:00:00Z","v":373820,"vw":105.33335},{"c":105.09,"h":105.165,"l":104.6,"n":5902,"o":104.66,"t":"2025-12-24T05:00:00Z","v":583113,"vw":104.978626},{"c":105.14,"h":105.26,"l":104.71,"n":5360,"o":104.97,"t":"2025-12-26T05:00:00Z","v":431734,"vw":104.991472},{"c":105.06,"h":105.349,"l":104.91,"n":5205,"o":105.07,"t":"2025-12-29T05:00:00Z","v":462298,"vw":105.059973},{"c":104.92,"h":105.13,"l":104.785,"n":5441,"o":105.13,"t":"2025-12-30T05:00:00Z","v":523453,"vw":104.932949},{"c":104.07,"h":104.92,"l":104.07,"n":4787,"o":104.92,"t":"2025-12-31T05:00:00Z","v":390562,"vw":104.544324},{"c":104.46,"h":104.74,"l":103.35,"n":9100,"o":104.2,"t":"2026-01-02T05:00:00Z","v":795282,"vw":104.202587},{"c":105.13,"h":105.3599,"l":104.09,"n":9748,"o":104.5,"t":"2026-01-05T05:00:00Z","v":773836,"vw":104.868813},{"c":106.3,"h":106.43,"l":104.89,"n":8572,"o":105.01,"t":"2026-01-06T05:00:00Z","v":850786,"vw":105.930626},{"c":105.08,"h":106.6,"l":105.08,"n":10980,"o":106.32,"t":"2026-01-07T05:00:00Z","v":907796,"vw":105.492346},{"c":106.73,"h":107.05,"l":104.7,"n":10038,"o":104.83,"t":"2026-01-08T05:00:00Z","v":1141220,"vw":106.523642},{"c":107.09,"h":107.27,"l":106.615,"n":9254,"o":106.74,"t":"2026-01-09T05:00:00Z","v":723388,"vw":106.985825},{"c":107.61,"h":107.74,"l":106.74,"n":8936,"o":107.11,"t":"2026-01-12T05:00:00Z","v":785127,"vw":107.427957},{"c":108.18,"h":108.395,"l":107.57,"n":7543,"o":107.87,"t":"2026-01-13T05:00:00Z","v":456088,"vw":107.966537},{"c":109.4,"h":109.445,"l":108.11,"n":9122,"o":108.11,"t":"2026-01-14T05:00:00Z","v":651285,"vw":109.070836},{"c":109.77,"h":110.01,"l":109.165,"n":8943,"o":109.4,"t":"2026-01-15T05:00:00Z","v":653584,"vw":109.723468},{"c":109.32,"h":109.7399,"l":109,"n":6851,"o":109.5,"t":"2026-01-16T05:00:00Z","v":483443,"vw":109.290236},{"c":108.33,"h":108.8,"l":107.96,"n":11103,"o":108.51,"t":"2026-01-20T05:00:00Z","v":756372,"vw":108.405048},{"c":109.62,"h":109.835,"l":108.65,"n":11984,"o":108.74,"t":"2026-01-21T05:00:00Z","v":1106504,"vw":109.139924},{"c":109.6,"h":110.11,"l":109.47,"n":9019,"o":109.55,"t":"2026-01-22T05:00:00Z","v":785235,"vw":109.785241},{"c":109.37,"h":109.6,"l":108.95,"n":8612,"o":109.55,"t":"2026-01-23T05:00:00Z","v":813741,"vw":109.264803},{"c":109.55,"h":109.9,"l":109.26,"n":6596,"o":109.61,"t":"2026-01-26T05:00:00Z","v":514759,"vw":109.587571},{"c":109.55,"h":109.63,"l":108.93,"n":6369,"o":109.22,"t":"2026-01-27T05:00:00Z","v":439602,"vw":109.412574},{"c":108.63,"h":109.52,"l":108.38,"n":9533,"o":109.33,"t":"2026-01-28T05:00:00Z","v":698081,"vw":108.790374},{"c":109.26,"h":109.9992,"l":108.69,"n":14209,"o":109.22,"t":"2026-01-29T05:00:00Z","v":1060901,"vw":109.223472},{"c":109.97,"h":110,"l":108.75,"n":11948,"o":108.75,"t":"2026-01-30T05:00:00Z","v":716815,"vw":109.406833},{"c":110.53,"h":110.665,"l":109.74,"n":10374,"o":109.98,"t":"2026-02-02T05:00:00Z","v":762612,"vw":110.388611},{"c":111.19,"h":111.8665,"l":110,"n":13770,"o":110.06,"t":"2026-02-03T05:00:00Z","v":797611,"vw":111.11042},{"c":113,"h":113.28,"l":111.35,"n":14280,"o":111.35,"t":"2026-02-04T05:00:00Z","v":1301414,"vw":112.789968},{"c":112.35,"h":113.31,"l":112.14,"n":11424,"o":112.84,"t":"2026-02-05T05:00:00Z","v":851493,"vw":112.646838},{"c":113.85,"h":113.985,"l":112.85,"n":10267,"o":112.85,"t":"2026-02-06T05:00:00Z","v":719075,"vw":113.588276},{"c":113.27,"h":113.85,"l":112.85,"n":10944,"o":113.63,"t":"2026-02-09T05:00:00Z","v":821093,"vw":113.285554},{"c":113.91,"h":114.225,"l":112.985,"n":7988,"o":113.08,"t":"2026-02-10T05:00:00Z","v":554348,"vw":113.864156},{"c":114.5,"h":114.78,"l":113.83,"n":7224,"o":114.16,"t":"2026-02-11T05:00:00Z","v":498718,"vw":114.381558},{"c":113.28,"h":115.31,"l":113.28,"n":18448,"o":114.63,"t":"2026-02-12T05:00:00Z","v":1300436,"vw":114.036214},{"c":114,"h":114.45,"l":113.11,"n":10772,"o":113.41,"t":"2026-02-13T05:00:00Z","v":778457,"vw":113.808215},{"c":113.17,"h":114.58,"l":112.64,"n":9388,"o":114,"t":"2026-02-17T05:00:00Z","v":709479,"vw":113.346462},{"c":113.58,"h":113.74,"l":112.935,"n":8243,"o":113.15,"t":"2026-02-18T05:00:00Z","v":714602,"vw":113.400966},{"c":113.18,"h":113.86,"l":112.81,"n":7043,"o":113.43,"t":"2026-02-19T05:00:00Z","v":534079,"vw":113.220232},{"c":113.67,"h":113.85,"l":112.77,"n":10161,"o":113,"t":"2026-02-20T05:00:00Z","v":601962,"vw":113.288802},{"c":113.44,"h":114.19,"l":113.145,"n":7858,"o":113.49,"t":"2026-02-23T05:00:00Z","v":515278,"vw":113.546869},{"c":113.96,"h":114.07,"l":113.22,"n":7983,"o":113.22,"t":"2026-02-24T05:00:00Z","v":527406,"vw":113.808629},{"c":113.33,"h":114.13,"l":112.56,"n":7973,"o":114.13,"t":"2026-02-25T05:00:00Z","v":482242,"vw":113.186604},{"c":113.84,"h":114.4,"l":113.22,"n":7877,"o":113.78,"t":"2026-02-26T05:00:00Z","v":498035,"vw":113.783089},{"c":114.59,"h":114.7058,"l":113.3,"n":8512,"o":113.4,"t":"2026-02-27T05:00:00Z","v":602155,"vw":113.917855},{"c":114.25,"h":114.6559,"l":113.45,"n":13826,"o":113.99,"t":"2026-03-02T05:00:00Z","v":1061803,"vw":114.038847},{"c":113.1,"h":113.5,"l":111.51,"n":19601,"o":112.92,"t":"2026-03-03T05:00:00Z","v":1374842,"vw":112.538925},{"c":112.53,"h":113.46,"l":112.22,"n":10868,"o":113.46,"t":"2026-03-04T05:00:00Z","v":835753,"vw":112.621997},{"c":111.17,"h":112.08,"l":110.6,"n":16988,"o":112.03,"t":"2026-03-05T05:00:00Z","v":1479386,"vw":111.250453},{"c":110.31,"h":110.46,"l":109.11,"n":14552,"o":110.39,"t":"2026-03-06T05:00:00Z","v":984702,"vw":109.822874},{"c":110.17,"h":110.42,"l":108.145,"n":14661,"o":109.59,"t":"2026-03-09T04:00:00Z","v":1191622,"vw":109.209579},{"c":109.11,"h":110.26,"l":108.96,"n":17296,"o":110.04,"t":"2026-03-10T04:00:00Z","v":1356685,"vw":109.502861},{"c":108.55,"h":109.125,"l":107.95,"n":13888,"o":109.05,"t":"2026-03-11T04:00:00Z","v":958824,"vw":108.420338},{"c":107.31,"h":108.55,"l":107.27,"n":10874,"o":107.895,"t":"2026-03-12T04:00:00Z","v":911631,"vw":108.002701},{"c":107.41,"h":108.51,"l":107.29,"n":16118,"o":108.01,"t":"2026-03-13T04:00:00Z","v":1144602,"vw":107.777729},{"c":107.93,"h":108.54,"l":107.67,"n":14843,"o":108.07,"t":"2026-03-16T04:00:00Z","v":941973,"vw":108.054817},{"c":107.95,"h":108.76,"l":107.885,"n":10108,"o":108.37,"t":"2026-03-17T04:00:00Z","v":540134,"vw":108.292841},{"c":106.02,"h":107.54,"l":106.02,"n":13901,"o":107.54,"t":"2026-03-18T04:00:00Z","v":890684,"vw":106.716675},{"c":105.52,"h":106.105,"l":104.98,"n":15326,"o":105.59,"t":"2026-03-19T04:00:00Z","v":1029416,"vw":105.537383},{"c":104.15,"h":105.79,"l":103.8,"n":15920,"o":105.35,"t":"2026-03-20T04:00:00Z","v":1039977,"vw":104.717948},{"c":105.2,"h":106.28,"l":105,"n":13620,"o":105.36,"t":"2026-03-23T04:00:00Z","v":1014290,"vw":105.649026},{"c":105.41,"h":106.105,"l":104.41,"n":17828,"o":104.7,"t":"2026-03-24T04:00:00Z","v":1546346,"vw":105.551531},{"c":105.5,"h":105.98,"l":104.58,"n":12131,"o":105.4,"t":"2026-03-25T04:00:00Z","v":912703,"vw":105.263553},{"c":105.2,"h":106.19,"l":104.94,"n":15426,"o":104.94,"t":"2026-03-26T04:00:00Z","v":1041747,"vw":105.706294},{"c":104.57,"h":105.7,"l":104.43,"n":12849,"o":105,"t":"2026-03-27T04:00:00Z","v":957855,"vw":105.095483},{"c":104.67,"h":105.755,"l":104.39,"n":11228,"o":105.28,"t":"2026-03-30T04:00:00Z","v":787687,"vw":105.040344},{"c":106.01,"h":106.31,"l":104.59,"n":26125,"o":105.28,"t":"2026-03-31T04:00:00Z","v":2149074,"vw":105.443874},{"c":105.97,"h":106.47,"l":105.76,"n":13828,"o":105.96,"t":"2026-04-01T04:00:00Z","v":1014539,"vw":106.107428},{"c":105.93,"h":106.74,"l":105.19,"n":12117,"o":105.4,"t":"2026-04-02T04:00:00Z","v":1011068,"vw":105.937762},{"c":106.16,"h":106.17,"l":105.4,"n":8744,"o":105.74,"t":"2026-04-06T04:00:00Z","v":577776,"vw":105.853369},{"c":105.55,"h":106.1,"l":105.1,"n":9055,"o":105.98,"t":"2026-04-07T04:00:00Z","v":746222,"vw":105.670377},{"c":107.87,"h":107.875,"l":106.68,"n":9725,"o":106.74,"t":"2026-04-08T04:00:00Z","v":795908,"vw":107.390197},{"c":108.11,"h":108.59,"l":107.22,"n":7083,"o":107.37,"t":"2026-04-09T04:00:00Z","v":510840,"vw":108.035809},{"c":107.15,"h":108.31,"l":107.04,"n":6992,"o":108.25,"t":"2026-04-10T04:00:00Z","v":533981,"vw":107.570009},{"c":107.56,"h":107.56,"l":106.41,"n":7277,"o":106.83,"t":"2026-04-13T04:00:00Z","v":543855,"vw":106.954205},{"c":107.65,"h":107.75,"l":106.9,"n":5989,"o":107.37,"t":"2026-04-14T04:00:00Z","v":380614,"vw":107.442086},{"c":107.03,"h":107.62,"l":106.5,"n":7231,"o":107.47,"t":"2026-04-15T04:00:00Z","v":654682,"vw":106.92319},{"c":107.74,"h":107.78,"l":107.065,"n":7749,"o":107.14,"t":"2026-04-16T04:00:00Z","v":561950,"vw":107.523054},{"c":108.81,"h":109.21,"l":107.68,"n":6590,"o":107.68,"t":"2026-04-17T04:00:00Z","v":464336,"vw":108.645773},{"c":109.02,"h":109.3,"l":108.45,"n":5906,"o":108.6,"t":"2026-04-20T04:00:00Z","v":446359,"vw":108.918706},{"c":108.31,"h":109.36,"l":108.25,"n":5711,"o":109.11,"t":"2026-04-21T04:00:00Z","v":466951,"vw":108.706818},{"c":107.75,"h":109.04,"l":107.6133,"n":5929,"o":108.67,"t":"2026-04-22T04:00:00Z","v":459956,"vw":108.23354},{"c":108.84,"h":108.94,"l":108.04,"n":6334,"o":108.05,"t":"2026-04-23T04:00:00Z","v":677532,"vw":108.624235},{"c":107.96,"h":108.815,"l":107.795,"n":5647,"o":108.66,"t":"2026-04-24T04:00:00Z","v":417690,"vw":108.231619},{"c":108.02,"h":108.6157,"l":107.87,"n":5373,"o":107.9,"t":"2026-04-27T04:00:00Z","v":396836,"vw":108.211294},{"c":108.07,"h":108.9,"l":107.575,"n":4888,"o":108.44,"t":"2026-04-28T04:00:00Z","v":379456,"vw":108.193128},{"c":107.23,"h":108.15,"l":106.955,"n":3777,"o":107.91,"t":"2026-04-29T04:00:00Z","v":314233,"vw":107.393354},{"c":108.4,"h":108.59,"l":107.21,"n":5639,"o":107.21,"t":"2026-04-30T04:00:00Z","v":686786,"vw":108.134969},{"c":107.67,"h":109.04,"l":107.67,"n":3890,"o":108.77,"t":"2026-05-01T04:00:00Z","v":307790,"vw":108.267923},{"c":106.13,"h":107.46,"l":105.99,"n":6223,"o":107.03,"t":"2026-05-04T04:00:00Z","v":345521,"vw":106.516259},{"c":107.16,"h":107.525,"l":105.99,"n":3566,"o":106.47,"t":"2026-05-05T04:00:00Z","v":267082,"vw":106.814249},{"c":107.83,"h":108.26,"l":107.52,"n":5132,"o":107.52,"t":"2026-05-06T04:00:00Z","v":525121,"vw":107.926723},{"c":107.43,"h":108.34,"l":107.34,"n":7098,"o":108.06,"t":"2026-05-07T04:00:00Z","v":668487,"vw":107.734552},{"c":107.07,"h":108,"l":106.9605,"n":3834,"o":107.91,"t":"2026-05-08T04:00:00Z","v":262449,"vw":107.297377},{"c":106.5,"h":107.433,"l":106.255,"n":4730,"o":107.05,"t":"2026-05-11T04:00:00Z","v":301189,"vw":106.616918},{"c":106.64,"h":107.0589,"l":105.73,"n":5808,"o":106.5,"t":"2026-05-12T04:00:00Z","v":425407,"vw":106.468775},{"c":106.07,"h":106.5,"l":105.55,"n":4654,"o":106.33,"t":"2026-05-13T04:00:00Z","v":339551,"vw":105.99932},{"c":106.25,"h":106.71,"l":106.09,"n":4955,"o":106.12,"t":"2026-05-14T04:00:00Z","v":413751,"vw":106.323394},{"c":105.57,"h":106.48,"l":105.4,"n":5614,"o":106,"t":"2026-05-15T04:00:00Z","v":469976,"vw":105.728989},{"c":106.77,"h":106.83,"l":105.64,"n":5842,"o":105.64,"t":"2026-05-18T04:00:00Z","v":508626,"vw":106.545644},{"c":106.43,"h":107.14,"l":105.63,"n":6540,"o":106.62,"t":"2026-05-19T04:00:00Z","v":777571,"vw":106.566148},{"c":106.64,"h":106.88,"l":105.53,"n":5264,"o":106.42,"t":"2026-05-20T04:00:00Z","v":550789,"vw":106.265251},{"c":107.32,"h":107.34,"l":105.4,"n":5485,"o":106.215,"t":"2026-05-21T04:00:00Z","v":402010,"vw":106.465495},{"c":107.83,"h":108.26,"l":107.315,"n":4241,"o":107.58,"t":"2026-05-22T04:00:00Z","v":316615,"vw":107.818465},{"c":107.72,"h":108.12,"l":107.54,"n":5428,"o":107.98,"t":"2026-05-26T04:00:00Z","v":594814,"vw":107.739247},{"c":107.9,"h":108.73,"l":107.57,"n":5340,"o":107.57,"t":"2026-05-27T04:00:00Z","v":543190,"vw":108.220024},{"c":53.99,"h":54.14,"l":53.66,"n":5994,"o":53.98,"t":"2026-05-28T04:00:00Z","v":852104,"vw":54.004974},{"c":53.66,"h":54.07,"l":53.63,"n":6367,"o":53.99,"t":"2026-05-29T04:00:00Z","v":736308,"vw":53.837686},{"c":53.49,"h":53.62,"l":53.3,"n":6914,"o":53.49,"t":"2026-06-01T04:00:00Z","v":631043,"vw":53.475304},{"c":53.69,"h":53.725,"l":53.3,"n":5600,"o":53.34,"t":"2026-06-02T04:00:00Z","v":769357,"vw":53.535275},{"c":53.6,"h":53.89,"l":53.48,"n":5207,"o":53.61,"t":"2026-06-03T04:00:00Z","v":867397,"vw":53.736436},{"c":54.17,"h":54.5,"l":53.99,"n":4953,"o":54.14,"t":"2026-06-04T04:00:00Z","v":734167,"vw":54.184855},{"c":54.53,"h":54.85,"l":54.15,"n":7446,"o":54.15,"t":"2026-06-05T04:00:00Z","v":1035658,"vw":54.588012},{"c":54.14,"h":54.53,"l":54.14,"n":6662,"o":54.42,"t":"2026-06-08T04:00:00Z","v":1473615,"vw":54.353065},{"c":55.11,"h":55.12,"l":54.35,"n":9381,"o":54.39,"t":"2026-06-09T04:00:00Z","v":1476924,"vw":54.872442},{"c":54.92,"h":55.46,"l":54.88,"n":8414,"o":55.08,"t":"2026-06-10T04:00:00Z","v":1355581,"vw":55.140114},{"c":55.33,"h":55.6,"l":55.01,"n":12665,"o":55.095,"t":"2026-06-11T04:00:00Z","v":2023781,"vw":55.307902},{"c":55.63,"h":55.75,"l":55.305,"n":6192,"o":55.5,"t":"2026-06-12T04:00:00Z","v":874690,"vw":55.565383},{"c":55.59,"h":55.88,"l":55.545,"n":7048,"o":55.73,"t":"2026-06-15T04:00:00Z","v":928107,"vw":55.709147},{"c":55.82,"h":56.08,"l":55.6101,"n":6796,"o":55.74,"t":"2026-06-16T04:00:00Z","v":1085850,"vw":55.867817},{"c":54.87,"h":55.84,"l":54.74,"n":9220,"o":55.8,"t":"2026-06-17T04:00:00Z","v":1518751,"vw":55.279065},{"c":54.95,"h":55.22,"l":54.79,"n":6165,"o":55.17,"t":"2026-06-18T04:00:00Z","v":1048131,"vw":55.012132},{"c":54.77,"h":55.15,"l":54.72,"n":8390,"o":54.86,"t":"2026-06-22T04:00:00Z","v":1315836,"vw":54.91818},{"c":55.14,"h":55.27,"l":54.77,"n":8712,"o":54.94,"t":"2026-06-23T04:00:00Z","v":1116564,"vw":55.127397},{"c":55.37,"h":55.56,"l":54.85,"n":7178,"o":54.86,"t":"2026-06-24T04:00:00Z","v":1053674,"vw":55.344705},{"c":55.81,"h":56.345,"l":55.39,"n":7546,"o":55.39,"t":"2026-06-25T04:00:00Z","v":1176188,"vw":55.858829},{"c":56.29,"h":56.46,"l":55.75,"n":7356,"o":55.82,"t":"2026-06-26T04:00:00Z","v":1371669,"vw":56.26678},{"c":56.35,"h":56.4198,"l":56.07,"n":10573,"o":56.37,"t":"2026-06-29T04:00:00Z","v":1640552,"vw":56.263949},{"c":56.16,"h":56.5,"l":56.11,"n":8818,"o":56.45,"t":"2026-06-30T04:00:00Z","v":1923739,"vw":56.243345},{"c":56.63,"h":56.95,"l":56.19,"n":6560,"o":56.19,"t":"2026-07-01T04:00:00Z","v":1118571,"vw":56.646584},{"c":57.71,"h":57.72,"l":56.85,"n":8884,"o":56.915,"t":"2026-07-02T04:00:00Z","v":1166325,"vw":57.354689},{"c":57.29,"h":57.69,"l":56.88,"n":7533,"o":57.555,"t":"2026-07-06T04:00:00Z","v":1053467,"vw":57.19993},{"c":57.51,"h":58.01,"l":57.47,"n":7291,"o":57.71,"t":"2026-07-07T04:00:00Z","v":1183603,"vw":57.642017},{"c":56.6,"h":57.49,"l":56.58,"n":6607,"o":57.31,"t":"2026-07-08T04:00:00Z","v":851956,"vw":56.753742},{"c":56.31,"h":56.63,"l":56.23,"n":5256,"o":56.49,"t":"2026-07-09T04:00:00Z","v":677287,"vw":56.425647},{"c":56.79,"h":56.9498,"l":56.4639,"n":6423,"o":56.64,"t":"2026-07-10T04:00:00Z","v":1057544,"vw":56.753866},{"c":56.955,"h":57.49,"l":56.82,"n":11914,"o":56.93,"t":"2026-07-13T04:00:00Z","v":1351587,"vw":57.128485},{"c":56.3,"h":56.84,"l":56.23,"n":11948,"o":56.72,"t":"2026-07-14T04:00:00Z","v":1908531,"vw":56.398304},{"c":55.98,"h":56.56,"l":55.87,"n":10116,"o":56.2,"t":"2026-07-15T04:00:00Z","v":1496064,"vw":56.177987},{"c":57.31,"h":57.32,"l":56.18,"n":6740,"o":56.18,"t":"2026-07-16T04:00:00Z","v":1030123,"vw":57.03893},{"c":56.93,"h":58.07,"l":56.785,"n":8186,"o":57.39,"t":"2026-07-17T04:00:00Z","v":1100096,"vw":57.299203},{"c":56.54,"h":57.03,"l":56.45,"n":7031,"o":57,"t":"2026-07-20T04:00:00Z","v":899546,"vw":56.641317},{"c":56.32,"h":56.445,"l":56.05,"n":7625,"o":56.37,"t":"2026-07-21T04:00:00Z","v":1145388,"vw":56.297896},{"c":56.41,"h":56.72,"l":56.31,"n":5549,"o":56.4,"t":"2026-07-22T04:00:00Z","v":819255,"vw":56.488902},{"c":56.27,"h":56.49,"l":56.03,"n":6891,"o":56.17,"t":"2026-07-23T04:00:00Z","v":881200,"vw":56.238984},{"c":56.91,"h":57.065,"l":56.25,"n":6315,"o":56.32,"t":"2026-07-24T04:00:00Z","v":1342468,"vw":56.772915},{"c":57.47,"h":57.695,"l":57.03,"n":6233,"o":57.15,"t":"2026-07-27T04:00:00Z","v":1071187,"vw":57.431003},{"c":58.43,"h":58.95,"l":58.03,"n":7635,"o":58.03,"t":"2026-07-28T04:00:00Z","v":1281807,"vw":58.608362},{"c":58.21,"h":58.54,"l":57.96,"n":8623,"o":58.27,"t":"2026-07-29T04:00:00Z","v":1202180,"vw":58.253622},{"c":57.19,"h":57.88,"l":56.69,"n":9483,"o":57.88,"t":"2026-07-30T04:00:00Z","v":1488540,"vw":57.146985},{"c":57.08,"h":57.215,"l":56.605,"n":8391,"o":57.04,"t":"2026-07-31T04:00:00Z","v":1490989,"vw":56.947612},{"c":57.42,"h":57.87,"l":57.19,"n":9267,"o":57.48,"t":"2026-08-03T04:00:00Z","v":1570529,"vw":57.522853},{"c":58.16,"h":58.225,"l":56.99,"n":9286,"o":57.34,"t":"2026-08-04T04:00:00Z","v":1386970,"vw":57.726086},{"c":58.31,"h":58.4715,"l":58.04,"n":7812,"o":58.39,"t":"2026-08-05T04:00:00Z","v":1074260,"vw":58.237917},{"c":58.12,"h":58.8,"l":57.985,"n":6298,"o":58.68,"t":"2026-08-06T04:00:00Z","v":1199244,"vw":58.217488},{"c":58.42,"h":58.48,"l":57.81,"n":7032,"o":58.09,"t":"2026-08-07T04:00:00Z","v":1028434,"vw":58.251919},{"c":58.34,"h":58.385,"l":58.07,"n":6776,"o":58.16,"t":"2026-08-10T04:00:00Z","v":1186827,"vw":58.237308},{"c":58.45,"h":58.605,"l":58.145,"n":5732,"o":58.34,"t":"2026-08-11T04:00:00Z","v":808558,"vw":58.467671},{"c":58.31,"h":58.39,"l":57.965,"n":6955,"o":58.3,"t":"2026-08-12T04:00:00Z","v":1138973,"vw":58.229239},{"c":58.53,"h":58.74,"l":58.21,"n":6221,"o":58.5,"t":"2026-08-13T04:00:00Z","v":904166,"vw":58.486232},{"c":58.52,"h":58.68,"l":58.36,"n":6213,"o":58.55,"t":"2026-08-14T04:00:00Z","v":705863,"vw":58.50269},{"c":57.95,"h":58.41,"l":57.915,"n":6237,"o":58.22,"t":"2026-08-17T04:00:00Z","v":1188149,"vw":58.071995},{"c":58.14,"h":58.52,"l":58.055,"n":7069,"o":58.28,"t":"2026-08-18T04:00:00Z","v":1069252,"vw":58.302562},{"c":58.77,"h":59.18,"l":58.34,"n":7696,"o":58.34,"t":"2026-08-19T04:00:00Z","v":1209534,"vw":58.890892},{"c":58.43,"h":58.96,"l":58.35,"n":6111,"o":58.44,"t":"2026-08-20T04:00:00Z","v":858970,"vw":58.61681},{"c":58.75,"h":58.9337,"l":58.5,"n":4927,"o":58.56,"t":"2026-08-21T04:00:00Z","v":776954,"vw":58.696725},{"c":59.07,"h":59.3,"l":58.8434,"n":5950,"o":58.87,"t":"2026-08-24T04:00:00Z","v":582407,"vw":59.052228},{"c":58.65,"h":58.98,"l":58.53,"n":7054,"o":58.98,"t":"2026-08-25T04:00:00Z","v":1029571,"vw":58.660239},{"c":58.81,"h":58.9699,"l":58.61,"n":4935,"o":58.7,"t":"2026-08-26T04:00:00Z","v":892547,"vw":58.81887},{"c":58.32,"h":58.645,"l":58.15,"n":7047,"o":58.46,"t":"2026-08-27T04:00:00Z","v":922387,"vw":58.413434},{"c":58.34,"h":58.65,"l":58.135,"n":5079,"o":58.53,"t":"2026-08-28T04:00:00Z","v":758341,"vw":58.284757},{"c":57.87,"h":58.24,"l":57.835,"n":5231,"o":58.23,"t":"2026-08-31T04:00:00Z","v":751284,"vw":57.964759},{"c":57.64,"h":58.18,"l":57.585,"n":5880,"o":57.96,"t":"2026-09-01T04:00:00Z","v":1006392,"vw":57.780925},{"c":57.88,"h":58.135,"l":57.705,"n":4922,"o":57.71,"t":"2026-09-02T04:00:00Z","v":827356,"vw":57.939205},{"c":58.06,"h":58.35,"l":57.695,"n":7062,"o":58.09,"t":"2026-09-03T04:00:00Z","v":1372153,"vw":58.04376},{"c":57.7,"h":57.98,"l":57.63,"n":5226,"o":57.66,"t":"2026-09-04T04:00:00Z","v":653668,"vw":57.787742},{"c":56.99,"h":57.49,"l":56.96,"n":7088,"o":57.49,"t":"2026-09-08T04:00:00Z","v":988410,"vw":57.13618},{"c":56.51,"h":56.98,"l":56.445,"n":5371,"o":56.86,"t":"2026-09-09T04:00:00Z","v":788954,"vw":56.616316},{"c":56.08,"h":56.555,"l":56.03,"n":7050,"o":56.54,"t":"2026-09-10T04:00:00Z","v":1224818,"vw":56.253202},{"c":56.23,"h":56.54,"l":56.075,"n":5281,"o":56.45,"t":"2026-09-11T04:00:00Z","v":948642,"vw":56.270036},{"c":56.56,"h":56.88,"l":56.455,"n":7189,"o":56.48,"t":"2026-09-14T04:00:00Z","v":1330930,"vw":56.615382},{"c":56.32,"h":56.57,"l":56.16,"n":5745,"o":56.57,"t":"2026-09-15T04:00:00Z","v":675271,"vw":56.30553},{"c":55.85,"h":56.43,"l":55.63,"n":8116,"o":56.43,"t":"2026-09-16T04:00:00Z","v":1142523,"vw":56.097041},{"c":56.05,"h":56.24,"l":55.815,"n":4944,"o":56.24,"t":"2026-09-17T04:00:00Z","v":510745,"vw":56.044905},{"c":55.66,"h":55.92,"l":55.4908,"n":5090,"o":55.88,"t":"2026-09-18T04:00:00Z","v":548274,"vw":55.658632},{"c":55.5,"h":55.88,"l":55.38,"n":5306,"o":55.74,"t":"2026-09-21T04:00:00Z","v":649563,"vw":55.5789},{"c":55.78,"h":55.86,"l":55.58,"n":4990,"o":55.76,"t":"2026-09-22T04:00:00Z","v":715751,"vw":55.729479},{"c":55.15,"h":55.575,"l":55.144,"n":6836,"o":55.36,"t":"2026-09-23T04:00:00Z","v":983261,"vw":55.314892},{"c":54.7,"h":55.375,"l":54.7,"n":8564,"o":55.17,"t":"2026-09-24T04:00:00Z","v":1184123,"vw":54.969704},{"c":54.97,"h":55.045,"l":54.59,"n":7678,"o":54.72,"t":"2026-09-25T04:00:00Z","v":1141907,"vw":54.841387},{"c":54.85,"h":55.01,"l":54.525,"n":11495,"o":54.83,"t":"2026-09-28T04:00:00Z","v":1980303,"vw":54.816155},{"c":54.6,"h":54.835,"l":54.37,"n":8865,"o":54.69,"t":"2026-09-29T04:00:00Z","v":1519405,"vw":54.54347},{"c":54.1,"h":54.87,"l":54.1,"n":7623,"o":54.87,"t":"2026-09-30T04:00:00Z","v":1058117,"vw":54.474158},{"c":54.23,"h":54.2904,"l":53.83,"n":10994,"o":54.04,"t":"2026-10-01T04:00:00Z","v":1316589,"vw":54.090603},{"c":54.3,"h":54.59,"l":54.23,"n":10084,"o":54.42,"t":"2026-10-02T04:00:00Z","v":1703212,"vw":54.357001},{"c":54.58,"h":54.65,"l":53.885,"n":5975,"o":54.26,"t":"2026-10-05T04:00:00Z","v":718097,"vw":54.345774},{"c":54.75,"h":55.015,"l":54.6,"n":5628,"o":54.62,"t":"2026-10-06T04:00:00Z","v":894882,"vw":54.833542},{"c":54.28,"h":54.73,"l":54.25,"n":5954,"o":54.67,"t":"2026-10-07T04:00:00Z","v":717360,"vw":54.471238},{"c":55.05,"h":55.1,"l":54.21,"n":7496,"o":54.21,"t":"2026-10-08T04:00:00Z","v":1198487,"vw":54.723336},{"c":55.07,"h":55.2,"l":54.95,"n":6469,"o":54.98,"t":"2026-10-09T04:00:00Z","v":1022903,"vw":55.081362},{"c":55.5,"h":55.55,"l":55.14,"n":5381,"o":55.21,"t":"2026-10-12T04:00:00Z","v":925325,"vw":55.399648},{"c":55.66,"h":55.91,"l":55.32,"n":6344,"o":55.8,"t":"2026-10-13T04:00:00Z","v":1007511,"vw":55.619117},{"c":56.15,"h":56.15,"l":55.5,"n":6336,"o":55.63,"t":"2026-10-14T04:00:00Z","v":946795,"vw":55.823272},{"c":56.86,"h":57.11,"l":56.6,"n":7224,"o":56.6,"t":"2026-10-15T04:00:00Z","v":1090429,"vw":56.931788},{"c":57.15,"h":57.58,"l":56.815,"n":5764,"o":57.16,"t":"2026-10-16T04:00:00Z","v":928027,"vw":57.166116},{"c":56.79,"h":57.04,"l":56.69,"n":7074,"o":56.9,"t":"2026-10-19T04:00:00Z","v":927341,"vw":56.842862},{"c":57.49,"h":57.525,"l":57.04,"n":5879,"o":57.04,"t":"2026-10-20T04:00:00Z","v":1047150,"vw":57.36794},{"c":57.51,"h":57.58,"l":57.305,"n":5228,"o":57.41,"t":"2026-10-21T04:00:00Z","v":861576,"vw":57.466878},{"c":58.94,"h":58.94,"l":57.6,"n":8163,"o":57.6,"t":"2026-10-22T04:00:00Z","v":1057470,"vw":58.360483}],"volatilityBars":[{"c":55.76,"h":55.86,"l":55.64,"n":488,"o":55.76,"t":"2026-09-22T13:30:00Z","v":66609,"vw":55.73851},{"c":55.68,"h":55.74,"l":55.63,"n":316,"o":55.73,"t":"2026-09-22T13:45:00Z","v":23973,"vw":55.662717},{"c":55.76,"h":55.8199,"l":55.68,"n":445,"o":55.68,"t":"2026-09-22T14:00:00Z","v":51334,"vw":55.76145},{"c":55.62,"h":55.75,"l":55.62,"n":292,"o":55.75,"t":"2026-09-22T14:15:00Z","v":19740,"vw":55.685608},{"c":55.695,"h":55.72,"l":55.58,"n":320,"o":55.6199,"t":"2026-09-22T14:30:00Z","v":35910,"vw":55.657688},{"c":55.675,"h":55.71,"l":55.64,"n":240,"o":55.66,"t":"2026-09-22T14:45:00Z","v":40982,"vw":55.676744},{"c":55.6859,"h":55.71,"l":55.651,"n":195,"o":55.6799,"t":"2026-09-22T15:00:00Z","v":36075,"vw":55.679657},{"c":55.69,"h":55.71,"l":55.67,"n":170,"o":55.7,"t":"2026-09-22T15:15:00Z","v":13514,"vw":55.694518},{"c":55.6197,"h":55.68,"l":55.6,"n":161,"o":55.68,"t":"2026-09-22T15:30:00Z","v":22389,"vw":55.624792},{"c":55.6501,"h":55.655,"l":55.61,"n":157,"o":55.6199,"t":"2026-09-22T15:45:00Z","v":15769,"vw":55.630406},{"c":55.73,"h":55.73,"l":55.665,"n":124,"o":55.665,"t":"2026-09-22T16:00:00Z","v":23647,"vw":55.698337},{"c":55.725,"h":55.73,"l":55.67,"n":79,"o":55.73,"t":"2026-09-22T16:15:00Z","v":8284,"vw":55.693848},{"c":55.72,"h":55.7401,"l":55.715,"n":60,"o":55.72,"t":"2026-09-22T16:30:00Z","v":6341,"vw":55.728142},{"c":55.79,"h":55.81,"l":55.73,"n":129,"o":55.73,"t":"2026-09-22T16:45:00Z","v":16351,"vw":55.781043},{"c":55.695,"h":55.79,"l":55.695,"n":120,"o":55.79,"t":"2026-09-22T17:00:00Z","v":35118,"vw":55.746346},{"c":55.71,"h":55.71,"l":55.67,"n":84,"o":55.7,"t":"2026-09-22T17:15:00Z","v":10924,"vw":55.689179},{"c":55.755,"h":55.76,"l":55.7364,"n":81,"o":55.74,"t":"2026-09-22T17:30:00Z","v":5955,"vw":55.7494},{"c":55.8,"h":55.815,"l":55.74,"n":225,"o":55.76,"t":"2026-09-22T17:45:00Z","v":22955,"vw":55.775781},{"c":55.775,"h":55.83,"l":55.775,"n":60,"o":55.79,"t":"2026-09-22T18:00:00Z","v":7201,"vw":55.798763},{"c":55.7601,"h":55.775,"l":55.76,"n":77,"o":55.77,"t":"2026-09-22T18:15:00Z","v":18623,"vw":55.767376},{"c":55.715,"h":55.76,"l":55.715,"n":94,"o":55.76,"t":"2026-09-22T18:30:00Z","v":74748,"vw":55.721652},{"c":55.765,"h":55.765,"l":55.72,"n":60,"o":55.72,"t":"2026-09-22T18:45:00Z","v":7313,"vw":55.747321},{"c":55.79,"h":55.79,"l":55.755,"n":116,"o":55.775,"t":"2026-09-22T19:00:00Z","v":15619,"vw":55.772091},{"c":55.79,"h":55.8,"l":55.761,"n":124,"o":55.78,"t":"2026-09-22T19:15:00Z","v":23395,"vw":55.782332},{"c":55.796,"h":55.82,"l":55.76,"n":98,"o":55.78,"t":"2026-09-22T19:30:00Z","v":15274,"vw":55.800362},{"c":55.77,"h":55.8357,"l":55.755,"n":286,"o":55.8,"t":"2026-09-22T19:45:00Z","v":59915,"vw":55.794682},{"c":55.78,"h":55.78,"l":55.78,"n":9,"o":55.78,"t":"2026-09-22T20:00:00Z","v":31464,"vw":55.78},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-09-22T22:30:00Z","v":182,"vw":56.08},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-09-22T23:00:00Z","v":126,"vw":55.9},{"c":55.88,"h":55.88,"l":55.88,"n":1,"o":55.88,"t":"2026-09-23T12:45:00Z","v":100,"vw":55.88},{"c":55.36,"h":55.36,"l":55.36,"n":1,"o":55.36,"t":"2026-09-23T13:15:00Z","v":4600,"vw":55.36},{"c":55.34,"h":55.48,"l":55.32,"n":919,"o":55.36,"t":"2026-09-23T13:30:00Z","v":129730,"vw":55.397887},{"c":55.245,"h":55.335,"l":55.22,"n":480,"o":55.33,"t":"2026-09-23T13:45:00Z","v":38993,"vw":55.25877},{"c":55.465,"h":55.485,"l":55.245,"n":410,"o":55.26,"t":"2026-09-23T14:00:00Z","v":39470,"vw":55.333738},{"c":55.405,"h":55.575,"l":55.3843,"n":479,"o":55.465,"t":"2026-09-23T14:15:00Z","v":64397,"vw":55.469207},{"c":55.385,"h":55.5,"l":55.37,"n":450,"o":55.42,"t":"2026-09-23T14:30:00Z","v":83342,"vw":55.441319},{"c":55.37,"h":55.42,"l":55.32,"n":391,"o":55.37,"t":"2026-09-23T14:45:00Z","v":57560,"vw":55.365796},{"c":55.34,"h":55.37,"l":55.3,"n":188,"o":55.37,"t":"2026-09-23T15:00:00Z","v":26034,"vw":55.33444},{"c":55.31,"h":55.39,"l":55.31,"n":216,"o":55.335,"t":"2026-09-23T15:15:00Z","v":27687,"vw":55.358126},{"c":55.35,"h":55.36,"l":55.3,"n":131,"o":55.3,"t":"2026-09-23T15:30:00Z","v":12157,"vw":55.338834},{"c":55.34,"h":55.375,"l":55.31,"n":108,"o":55.36,"t":"2026-09-23T15:45:00Z","v":21774,"vw":55.33711},{"c":55.3259,"h":55.33,"l":55.285,"n":123,"o":55.31,"t":"2026-09-23T16:00:00Z","v":14427,"vw":55.304096},{"c":55.32,"h":55.32,"l":55.295,"n":96,"o":55.31,"t":"2026-09-23T16:15:00Z","v":9230,"vw":55.304411},{"c":55.35,"h":55.365,"l":55.32,"n":147,"o":55.35,"t":"2026-09-23T16:30:00Z","v":28832,"vw":55.341817},{"c":55.31,"h":55.36,"l":55.29,"n":108,"o":55.36,"t":"2026-09-23T16:45:00Z","v":12450,"vw":55.31761},{"c":55.32,"h":55.345,"l":55.27,"n":186,"o":55.32,"t":"2026-09-23T17:00:00Z","v":23082,"vw":55.296452},{"c":55.34,"h":55.34,"l":55.285,"n":97,"o":55.305,"t":"2026-09-23T17:15:00Z","v":20245,"vw":55.318573},{"c":55.33,"h":55.34,"l":55.275,"n":187,"o":55.33,"t":"2026-09-23T17:30:00Z","v":21551,"vw":55.309315},{"c":55.395,"h":55.395,"l":55.335,"n":258,"o":55.365,"t":"2026-09-23T17:45:00Z","v":35368,"vw":55.344455},{"c":55.3401,"h":55.405,"l":55.34,"n":115,"o":55.4,"t":"2026-09-23T18:00:00Z","v":19662,"vw":55.361897},{"c":55.275,"h":55.35,"l":55.275,"n":91,"o":55.34,"t":"2026-09-23T18:15:00Z","v":15357,"vw":55.305016},{"c":55.2141,"h":55.29,"l":55.2141,"n":130,"o":55.28,"t":"2026-09-23T18:30:00Z","v":13843,"vw":55.244654},{"c":55.2,"h":55.2101,"l":55.185,"n":125,"o":55.21,"t":"2026-09-23T18:45:00Z","v":6907,"vw":55.199898},{"c":55.19,"h":55.215,"l":55.175,"n":212,"o":55.1956,"t":"2026-09-23T19:00:00Z","v":33520,"vw":55.191969},{"c":55.185,"h":55.205,"l":55.144,"n":210,"o":55.19,"t":"2026-09-23T19:15:00Z","v":39627,"vw":55.183104},{"c":55.215,"h":55.2199,"l":55.1699,"n":139,"o":55.17,"t":"2026-09-23T19:30:00Z","v":18196,"vw":55.192947},{"c":55.17,"h":55.225,"l":55.145,"n":529,"o":55.21,"t":"2026-09-23T19:45:00Z","v":121390,"vw":55.179417},{"c":55.15,"h":55.15,"l":55.15,"n":9,"o":55.15,"t":"2026-09-23T20:00:00Z","v":40133,"vw":55.15},{"c":55.18,"h":55.375,"l":55.17,"n":854,"o":55.17,"t":"2026-09-24T13:30:00Z","v":126634,"vw":55.240269},{"c":55.29,"h":55.31,"l":55.14,"n":481,"o":55.17,"t":"2026-09-24T13:45:00Z","v":44438,"vw":55.218873},{"c":55.255,"h":55.305,"l":55.215,"n":395,"o":55.285,"t":"2026-09-24T14:00:00Z","v":42293,"vw":55.268687},{"c":55.11,"h":55.29,"l":55.11,"n":349,"o":55.23,"t":"2026-09-24T14:15:00Z","v":31073,"vw":55.218965},{"c":55.09,"h":55.185,"l":55.08,"n":266,"o":55.11,"t":"2026-09-24T14:30:00Z","v":21430,"vw":55.121063},{"c":55.01,"h":55.09,"l":54.99,"n":467,"o":55.09,"t":"2026-09-24T14:45:00Z","v":37843,"vw":55.037126},{"c":54.94,"h":55.0392,"l":54.94,"n":251,"o":55.03,"t":"2026-09-24T15:00:00Z","v":22385,"vw":55.005347},{"c":54.9,"h":54.9758,"l":54.89,"n":233,"o":54.94,"t":"2026-09-24T15:15:00Z","v":19267,"vw":54.937186},{"c":54.8999,"h":54.92,"l":54.87,"n":264,"o":54.915,"t":"2026-09-24T15:30:00Z","v":36148,"vw":54.901594},{"c":54.88,"h":54.9,"l":54.86,"n":173,"o":54.9,"t":"2026-09-24T15:45:00Z","v":13740,"vw":54.880285},{"c":54.85,"h":54.86,"l":54.83,"n":192,"o":54.845,"t":"2026-09-24T16:00:00Z","v":21223,"vw":54.84723},{"c":55.04,"h":55.12,"l":54.85,"n":999,"o":54.86,"t":"2026-09-24T16:15:00Z","v":205980,"vw":54.998514},{"c":55,"h":55.07,"l":55,"n":175,"o":55.06,"t":"2026-09-24T16:30:00Z","v":23943,"vw":55.033757},{"c":55.0043,"h":55.03,"l":54.955,"n":199,"o":54.985,"t":"2026-09-24T16:45:00Z","v":15915,"vw":54.998235},{"c":54.96,"h":54.97,"l":54.9057,"n":199,"o":54.94,"t":"2026-09-24T17:00:00Z","v":26624,"vw":54.934593},{"c":54.8901,"h":54.97,"l":54.875,"n":167,"o":54.95,"t":"2026-09-24T17:15:00Z","v":19153,"vw":54.917654},{"c":54.86,"h":54.91,"l":54.85,"n":254,"o":54.9,"t":"2026-09-24T17:30:00Z","v":34304,"vw":54.878391},{"c":54.9,"h":54.9,"l":54.85,"n":181,"o":54.86,"t":"2026-09-24T17:45:00Z","v":9544,"vw":54.870162},{"c":54.88,"h":54.9,"l":54.84,"n":175,"o":54.89,"t":"2026-09-24T18:00:00Z","v":17850,"vw":54.874264},{"c":54.945,"h":54.96,"l":54.86,"n":250,"o":54.905,"t":"2026-09-24T18:15:00Z","v":44579,"vw":54.910322},{"c":54.89,"h":54.94,"l":54.835,"n":325,"o":54.91,"t":"2026-09-24T18:30:00Z","v":71089,"vw":54.901192},{"c":54.83,"h":54.87,"l":54.825,"n":212,"o":54.87,"t":"2026-09-24T18:45:00Z","v":43798,"vw":54.857616},{"c":54.815,"h":54.83,"l":54.78,"n":149,"o":54.83,"t":"2026-09-24T19:00:00Z","v":31111,"vw":54.804797},{"c":54.815,"h":54.8199,"l":54.77,"n":197,"o":54.8199,"t":"2026-09-24T19:15:00Z","v":41643,"vw":54.784658},{"c":54.81,"h":54.8275,"l":54.79,"n":227,"o":54.81,"t":"2026-09-24T19:30:00Z","v":39455,"vw":54.809724},{"c":54.725,"h":54.81,"l":54.705,"n":562,"o":54.81,"t":"2026-09-24T19:45:00Z","v":128781,"vw":54.752318},{"c":54.7,"h":54.7,"l":54.7,"n":9,"o":54.7,"t":"2026-09-24T20:00:00Z","v":6373,"vw":54.7},{"c":54.6775,"h":54.6775,"l":54.6775,"n":1,"o":54.6775,"t":"2026-09-24T20:15:00Z","v":195,"vw":54.6775},{"c":54.6977,"h":54.6977,"l":54.6977,"n":1,"o":54.6977,"t":"2026-09-24T21:15:00Z","v":148,"vw":54.6977},{"c":54.8,"h":54.8,"l":54.8,"n":3,"o":54.8,"t":"2026-09-25T11:00:00Z","v":1437,"vw":54.8},{"c":54.69,"h":54.785,"l":54.62,"n":1235,"o":54.72,"t":"2026-09-25T13:30:00Z","v":179547,"vw":54.693261},{"c":54.74,"h":54.77,"l":54.64,"n":429,"o":54.67,"t":"2026-09-25T13:45:00Z","v":32764,"vw":54.718683},{"c":54.695,"h":54.76,"l":54.59,"n":763,"o":54.76,"t":"2026-09-25T14:00:00Z","v":94665,"vw":54.655592},{"c":54.775,"h":54.78,"l":54.7,"n":415,"o":54.71,"t":"2026-09-25T14:15:00Z","v":50326,"vw":54.74602},{"c":54.78,"h":54.79,"l":54.72,"n":312,"o":54.775,"t":"2026-09-25T14:30:00Z","v":26708,"vw":54.763903},{"c":54.785,"h":54.82,"l":54.735,"n":299,"o":54.78,"t":"2026-09-25T14:45:00Z","v":34400,"vw":54.781427},{"c":54.7751,"h":54.84,"l":54.72,"n":240,"o":54.79,"t":"2026-09-25T15:00:00Z","v":57397,"vw":54.806409},{"c":54.7879,"h":54.825,"l":54.76,"n":154,"o":54.76,"t":"2026-09-25T15:15:00Z","v":15880,"vw":54.794185},{"c":54.73,"h":54.825,"l":54.73,"n":292,"o":54.79,"t":"2026-09-25T15:30:00Z","v":50661,"vw":54.788404},{"c":54.84,"h":54.84,"l":54.71,"n":200,"o":54.73,"t":"2026-09-25T15:45:00Z","v":43421,"vw":54.780734},{"c":55,"h":55.045,"l":54.88,"n":313,"o":54.88,"t":"2026-09-25T16:00:00Z","v":60659,"vw":54.963935},{"c":54.975,"h":55,"l":54.935,"n":240,"o":54.975,"t":"2026-09-25T16:15:00Z","v":28820,"vw":54.962703},{"c":54.98,"h":55.005,"l":54.915,"n":358,"o":54.995,"t":"2026-09-25T16:30:00Z","v":73976,"vw":54.957505},{"c":54.905,"h":54.945,"l":54.905,"n":152,"o":54.935,"t":"2026-09-25T16:45:00Z","v":16067,"vw":54.930816},{"c":54.96,"h":54.965,"l":54.905,"n":193,"o":54.905,"t":"2026-09-25T17:00:00Z","v":27212,"vw":54.937598},{"c":54.965,"h":54.97,"l":54.92,"n":104,"o":54.96,"t":"2026-09-25T17:15:00Z","v":19782,"vw":54.945484},{"c":54.97,"h":54.975,"l":54.905,"n":180,"o":54.975,"t":"2026-09-25T17:30:00Z","v":25770,"vw":54.942512},{"c":54.9529,"h":54.965,"l":54.93,"n":231,"o":54.955,"t":"2026-09-25T17:45:00Z","v":30120,"vw":54.949311},{"c":54.95,"h":54.955,"l":54.92,"n":116,"o":54.95,"t":"2026-09-25T18:00:00Z","v":22402,"vw":54.93975},{"c":54.935,"h":54.95,"l":54.905,"n":145,"o":54.95,"t":"2026-09-25T18:15:00Z","v":26397,"vw":54.929679},{"c":54.93,"h":54.95,"l":54.91,"n":107,"o":54.94,"t":"2026-09-25T18:30:00Z","v":24820,"vw":54.934532},{"c":54.93,"h":54.955,"l":54.92,"n":86,"o":54.93,"t":"2026-09-25T18:45:00Z","v":13099,"vw":54.931617},{"c":54.945,"h":54.945,"l":54.9,"n":188,"o":54.94,"t":"2026-09-25T19:00:00Z","v":28949,"vw":54.920509},{"c":54.8999,"h":54.96,"l":54.8908,"n":136,"o":54.955,"t":"2026-09-25T19:15:00Z","v":34765,"vw":54.937534},{"c":55,"h":55,"l":54.895,"n":196,"o":54.895,"t":"2026-09-25T19:30:00Z","v":33340,"vw":54.961737},{"c":54.965,"h":55.04,"l":54.95,"n":321,"o":55.03,"t":"2026-09-25T19:45:00Z","v":78905,"vw":54.99833},{"c":54.97,"h":54.97,"l":54.97,"n":9,"o":54.97,"t":"2026-09-25T20:00:00Z","v":5921,"vw":54.97},{"c":54.7,"h":54.83,"l":54.525,"n":1776,"o":54.83,"t":"2026-09-28T13:30:00Z","v":186663,"vw":54.63986},{"c":54.815,"h":54.8593,"l":54.67,"n":667,"o":54.69,"t":"2026-09-28T13:45:00Z","v":65974,"vw":54.782655},{"c":54.96,"h":55.01,"l":54.77,"n":470,"o":54.79,"t":"2026-09-28T14:00:00Z","v":47132,"vw":54.855677},{"c":54.965,"h":54.97,"l":54.88,"n":398,"o":54.97,"t":"2026-09-28T14:15:00Z","v":43376,"vw":54.913533},{"c":54.915,"h":54.97,"l":54.88,"n":460,"o":54.97,"t":"2026-09-28T14:30:00Z","v":65143,"vw":54.919159},{"c":54.7801,"h":54.91,"l":54.7744,"n":368,"o":54.91,"t":"2026-09-28T14:45:00Z","v":82505,"vw":54.860646},{"c":54.665,"h":54.77,"l":54.665,"n":198,"o":54.77,"t":"2026-09-28T15:00:00Z","v":19481,"vw":54.710799},{"c":54.635,"h":54.725,"l":54.61,"n":313,"o":54.67,"t":"2026-09-28T15:15:00Z","v":75347,"vw":54.671624},{"c":54.7,"h":54.71,"l":54.64,"n":280,"o":54.64,"t":"2026-09-28T15:30:00Z","v":63382,"vw":54.679193},{"c":54.635,"h":54.7,"l":54.63,"n":178,"o":54.695,"t":"2026-09-28T15:45:00Z","v":29303,"vw":54.651741},{"c":54.675,"h":54.705,"l":54.63,"n":273,"o":54.645,"t":"2026-09-28T16:00:00Z","v":36435,"vw":54.660371},{"c":54.915,"h":54.95,"l":54.675,"n":1582,"o":54.68,"t":"2026-09-28T16:15:00Z","v":342648,"vw":54.832214},{"c":54.785,"h":54.92,"l":54.7599,"n":362,"o":54.92,"t":"2026-09-28T16:30:00Z","v":55629,"vw":54.835966},{"c":54.765,"h":54.81,"l":54.715,"n":208,"o":54.8,"t":"2026-09-28T16:45:00Z","v":25096,"vw":54.772426},{"c":54.89,"h":54.97,"l":54.7602,"n":1215,"o":54.77,"t":"2026-09-28T17:00:00Z","v":315913,"vw":54.905492},{"c":54.8,"h":54.895,"l":54.795,"n":332,"o":54.87,"t":"2026-09-28T17:15:00Z","v":102600,"vw":54.837196},{"c":54.8008,"h":54.83,"l":54.76,"n":166,"o":54.82,"t":"2026-09-28T17:30:00Z","v":15208,"vw":54.798827},{"c":54.855,"h":54.86,"l":54.8006,"n":304,"o":54.81,"t":"2026-09-28T17:45:00Z","v":16334,"vw":54.836855},{"c":54.885,"h":54.885,"l":54.85,"n":250,"o":54.875,"t":"2026-09-28T18:00:00Z","v":39198,"vw":54.871318},{"c":54.885,"h":54.89,"l":54.855,"n":140,"o":54.885,"t":"2026-09-28T18:15:00Z","v":17119,"vw":54.874919},{"c":54.885,"h":54.89,"l":54.86,"n":207,"o":54.88,"t":"2026-09-28T18:30:00Z","v":26700,"vw":54.879523},{"c":54.87,"h":54.89,"l":54.83,"n":181,"o":54.88,"t":"2026-09-28T18:45:00Z","v":37134,"vw":54.860259},{"c":54.825,"h":54.865,"l":54.82,"n":207,"o":54.86,"t":"2026-09-28T19:00:00Z","v":34470,"vw":54.841028},{"c":54.85,"h":54.86,"l":54.795,"n":246,"o":54.82,"t":"2026-09-28T19:15:00Z","v":61008,"vw":54.815449},{"c":54.88,"h":54.88,"l":54.84,"n":158,"o":54.85,"t":"2026-09-28T19:30:00Z","v":42364,"vw":54.854966},{"c":54.85,"h":54.88,"l":54.805,"n":346,"o":54.875,"t":"2026-09-28T19:45:00Z","v":114128,"vw":54.8409},{"c":54.85,"h":54.85,"l":54.85,"n":9,"o":54.85,"t":"2026-09-28T20:00:00Z","v":17797,"vw":54.85},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-09-29T08:00:00Z","v":200,"vw":55},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-09-29T11:00:00Z","v":300,"vw":55.78},{"c":54.77,"h":54.835,"l":54.52,"n":1462,"o":54.69,"t":"2026-09-29T13:30:00Z","v":252243,"vw":54.663328},{"c":54.62,"h":54.78,"l":54.62,"n":577,"o":54.77,"t":"2026-09-29T13:45:00Z","v":42887,"vw":54.714233},{"c":54.71,"h":54.72,"l":54.63,"n":607,"o":54.63,"t":"2026-09-29T14:00:00Z","v":126456,"vw":54.665136},{"c":54.52,"h":54.7,"l":54.51,"n":586,"o":54.7,"t":"2026-09-29T14:15:00Z","v":59617,"vw":54.568051},{"c":54.47,"h":54.53,"l":54.4,"n":627,"o":54.53,"t":"2026-09-29T14:30:00Z","v":89877,"vw":54.466493},{"c":54.475,"h":54.5,"l":54.445,"n":207,"o":54.467,"t":"2026-09-29T14:45:00Z","v":29434,"vw":54.47334},{"c":54.38,"h":54.46,"l":54.38,"n":284,"o":54.45,"t":"2026-09-29T15:00:00Z","v":48025,"vw":54.415463},{"c":54.395,"h":54.41,"l":54.38,"n":267,"o":54.39,"t":"2026-09-29T15:15:00Z","v":34737,"vw":54.393946},{"c":54.46,"h":54.4657,"l":54.4,"n":209,"o":54.4,"t":"2026-09-29T15:30:00Z","v":25319,"vw":54.435457},{"c":54.42,"h":54.505,"l":54.41,"n":412,"o":54.47,"t":"2026-09-29T15:45:00Z","v":93210,"vw":54.470036},{"c":54.45,"h":54.47,"l":54.41,"n":148,"o":54.435,"t":"2026-09-29T16:00:00Z","v":25237,"vw":54.440009},{"c":54.46,"h":54.49,"l":54.445,"n":249,"o":54.465,"t":"2026-09-29T16:15:00Z","v":44244,"vw":54.465984},{"c":54.4,"h":54.465,"l":54.4,"n":176,"o":54.465,"t":"2026-09-29T16:30:00Z","v":16438,"vw":54.437223},{"c":54.405,"h":54.41,"l":54.37,"n":253,"o":54.4,"t":"2026-09-29T16:45:00Z","v":48130,"vw":54.390676},{"c":54.445,"h":54.455,"l":54.395,"n":157,"o":54.4299,"t":"2026-09-29T17:00:00Z","v":25445,"vw":54.423157},{"c":54.42,"h":54.45,"l":54.4012,"n":155,"o":54.45,"t":"2026-09-29T17:15:00Z","v":26844,"vw":54.427448},{"c":54.475,"h":54.4778,"l":54.425,"n":151,"o":54.425,"t":"2026-09-29T17:30:00Z","v":24034,"vw":54.453363},{"c":54.475,"h":54.51,"l":54.44,"n":241,"o":54.5,"t":"2026-09-29T17:45:00Z","v":31189,"vw":54.485897},{"c":54.47,"h":54.535,"l":54.425,"n":457,"o":54.475,"t":"2026-09-29T18:00:00Z","v":123388,"vw":54.499763},{"c":54.5,"h":54.54,"l":54.47,"n":155,"o":54.47,"t":"2026-09-29T18:15:00Z","v":29311,"vw":54.500561},{"c":54.55,"h":54.595,"l":54.48,"n":238,"o":54.51,"t":"2026-09-29T18:30:00Z","v":52451,"vw":54.525026},{"c":54.53,"h":54.555,"l":54.485,"n":133,"o":54.55,"t":"2026-09-29T18:45:00Z","v":29066,"vw":54.524373},{"c":54.535,"h":54.56,"l":54.515,"n":171,"o":54.535,"t":"2026-09-29T19:00:00Z","v":40338,"vw":54.53569},{"c":54.59,"h":54.59,"l":54.515,"n":161,"o":54.54,"t":"2026-09-29T19:15:00Z","v":44637,"vw":54.552445},{"c":54.615,"h":54.64,"l":54.575,"n":145,"o":54.59,"t":"2026-09-29T19:30:00Z","v":28076,"vw":54.613166},{"c":54.61,"h":54.63,"l":54.585,"n":417,"o":54.625,"t":"2026-09-29T19:45:00Z","v":108849,"vw":54.605063},{"c":54.6,"h":54.6,"l":54.6,"n":7,"o":54.6,"t":"2026-09-29T20:00:00Z","v":16545,"vw":54.6},{"c":54.1,"h":54.1,"l":54.1,"n":4,"o":54.1,"t":"2026-09-30T13:15:00Z","v":178,"vw":54.1},{"c":54.64,"h":54.87,"l":54.62,"n":801,"o":54.87,"t":"2026-09-30T13:30:00Z","v":91216,"vw":54.70079},{"c":54.565,"h":54.695,"l":54.56,"n":594,"o":54.65,"t":"2026-09-30T13:45:00Z","v":50156,"vw":54.641969},{"c":54.59,"h":54.65,"l":54.52,"n":1099,"o":54.565,"t":"2026-09-30T14:00:00Z","v":114304,"vw":54.581767},{"c":54.52,"h":54.65,"l":54.51,"n":450,"o":54.59,"t":"2026-09-30T14:15:00Z","v":65184,"vw":54.597588},{"c":54.55,"h":54.605,"l":54.525,"n":352,"o":54.525,"t":"2026-09-30T14:30:00Z","v":35660,"vw":54.562799},{"c":54.58,"h":54.64,"l":54.55,"n":264,"o":54.55,"t":"2026-09-30T14:45:00Z","v":53493,"vw":54.615536},{"c":54.55,"h":54.59,"l":54.53,"n":273,"o":54.57,"t":"2026-09-30T15:00:00Z","v":35159,"vw":54.566967},{"c":54.55,"h":54.6103,"l":54.505,"n":191,"o":54.56,"t":"2026-09-30T15:15:00Z","v":33233,"vw":54.564019},{"c":54.47,"h":54.56,"l":54.47,"n":147,"o":54.555,"t":"2026-09-30T15:30:00Z","v":19255,"vw":54.506148},{"c":54.48,"h":54.49,"l":54.45,"n":230,"o":54.465,"t":"2026-09-30T15:45:00Z","v":63730,"vw":54.462521},{"c":54.565,"h":54.57,"l":54.4899,"n":165,"o":54.49,"t":"2026-09-30T16:00:00Z","v":20499,"vw":54.537392},{"c":54.55,"h":54.57,"l":54.535,"n":114,"o":54.565,"t":"2026-09-30T16:15:00Z","v":19083,"vw":54.55405},{"c":54.5672,"h":54.57,"l":54.53,"n":153,"o":54.55,"t":"2026-09-30T16:30:00Z","v":26621,"vw":54.544327},{"c":54.505,"h":54.55,"l":54.505,"n":83,"o":54.55,"t":"2026-09-30T16:45:00Z","v":28161,"vw":54.521497},{"c":54.485,"h":54.52,"l":54.485,"n":95,"o":54.505,"t":"2026-09-30T17:00:00Z","v":9633,"vw":54.505323},{"c":54.49,"h":54.49,"l":54.445,"n":145,"o":54.48,"t":"2026-09-30T17:15:00Z","v":12871,"vw":54.468849},{"c":54.505,"h":54.515,"l":54.48,"n":114,"o":54.485,"t":"2026-09-30T17:30:00Z","v":15713,"vw":54.50348},{"c":54.475,"h":54.495,"l":54.45,"n":258,"o":54.495,"t":"2026-09-30T17:45:00Z","v":25986,"vw":54.471882},{"c":54.41,"h":54.48,"l":54.41,"n":167,"o":54.48,"t":"2026-09-30T18:00:00Z","v":23556,"vw":54.437056},{"c":54.3493,"h":54.425,"l":54.3241,"n":143,"o":54.4055,"t":"2026-09-30T18:15:00Z","v":18852,"vw":54.379228},{"c":54.34,"h":54.36,"l":54.315,"n":146,"o":54.34,"t":"2026-09-30T18:30:00Z","v":23156,"vw":54.329852},{"c":54.36,"h":54.36,"l":54.32,"n":148,"o":54.35,"t":"2026-09-30T18:45:00Z","v":18454,"vw":54.335233},{"c":54.345,"h":54.36,"l":54.3,"n":161,"o":54.36,"t":"2026-09-30T19:00:00Z","v":20075,"vw":54.329848},{"c":54.32,"h":54.37,"l":54.32,"n":150,"o":54.345,"t":"2026-09-30T19:15:00Z","v":22569,"vw":54.346662},{"c":54.245,"h":54.32,"l":54.24,"n":250,"o":54.32,"t":"2026-09-30T19:30:00Z","v":44668,"vw":54.271448},{"c":54.11,"h":54.255,"l":54.1,"n":627,"o":54.245,"t":"2026-09-30T19:45:00Z","v":156718,"vw":54.198822},{"c":54.1,"h":54.12,"l":54.1,"n":13,"o":54.12,"t":"2026-09-30T20:00:00Z","v":4485,"vw":54.105005},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-09-30T21:15:00Z","v":100,"vw":54.4},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-01T13:00:00Z","v":4001,"vw":54.5},{"c":53.97,"h":54.23,"l":53.96,"n":942,"o":54.04,"t":"2026-10-01T13:30:00Z","v":89612,"vw":54.065455},{"c":53.9699,"h":54.05,"l":53.95,"n":820,"o":53.95,"t":"2026-10-01T13:45:00Z","v":67617,"vw":54.010611},{"c":54,"h":54.04,"l":53.85,"n":1018,"o":53.94,"t":"2026-10-01T14:00:00Z","v":71699,"vw":53.93144},{"c":53.9,"h":54.09,"l":53.89,"n":618,"o":54.0304,"t":"2026-10-01T14:15:00Z","v":46692,"vw":54.011725},{"c":53.95,"h":54,"l":53.8809,"n":664,"o":53.895,"t":"2026-10-01T14:30:00Z","v":60788,"vw":53.937361},{"c":53.92,"h":53.96,"l":53.84,"n":465,"o":53.94,"t":"2026-10-01T14:45:00Z","v":56853,"vw":53.904225},{"c":53.88,"h":53.945,"l":53.83,"n":409,"o":53.92,"t":"2026-10-01T15:00:00Z","v":43131,"vw":53.881584},{"c":53.9,"h":53.95,"l":53.88,"n":314,"o":53.88,"t":"2026-10-01T15:15:00Z","v":46599,"vw":53.917},{"c":53.945,"h":54.03,"l":53.875,"n":348,"o":53.89,"t":"2026-10-01T15:30:00Z","v":33072,"vw":53.952302},{"c":54.03,"h":54.04,"l":53.94,"n":385,"o":53.95,"t":"2026-10-01T15:45:00Z","v":54268,"vw":54.002609},{"c":54.015,"h":54.055,"l":54.01,"n":257,"o":54.05,"t":"2026-10-01T16:00:00Z","v":50623,"vw":54.032112},{"c":54.11,"h":54.14,"l":54.01,"n":246,"o":54.02,"t":"2026-10-01T16:15:00Z","v":23773,"vw":54.075796},{"c":54.17,"h":54.17,"l":54.11,"n":217,"o":54.13,"t":"2026-10-01T16:30:00Z","v":45374,"vw":54.145076},{"c":54.1299,"h":54.17,"l":54.09,"n":260,"o":54.17,"t":"2026-10-01T16:45:00Z","v":30270,"vw":54.133669},{"c":54.13,"h":54.16,"l":54.1,"n":236,"o":54.1001,"t":"2026-10-01T17:00:00Z","v":24573,"vw":54.130206},{"c":54.135,"h":54.21,"l":54.1201,"n":208,"o":54.13,"t":"2026-10-01T17:15:00Z","v":22118,"vw":54.177201},{"c":54.22,"h":54.2301,"l":54.14,"n":541,"o":54.14,"t":"2026-10-01T17:30:00Z","v":108279,"vw":54.200119},{"c":54.12,"h":54.23,"l":54.09,"n":375,"o":54.22,"t":"2026-10-01T17:45:00Z","v":52189,"vw":54.139547},{"c":54.17,"h":54.18,"l":54.08,"n":332,"o":54.12,"t":"2026-10-01T18:00:00Z","v":45034,"vw":54.13096},{"c":54.225,"h":54.23,"l":54.165,"n":331,"o":54.21,"t":"2026-10-01T18:15:00Z","v":60521,"vw":54.201738},{"c":54.205,"h":54.29,"l":54.19,"n":254,"o":54.22,"t":"2026-10-01T18:30:00Z","v":55372,"vw":54.248881},{"c":54.2043,"h":54.21,"l":54.175,"n":181,"o":54.195,"t":"2026-10-01T18:45:00Z","v":15607,"vw":54.194707},{"c":54.24,"h":54.24,"l":54.185,"n":210,"o":54.21,"t":"2026-10-01T19:00:00Z","v":33865,"vw":54.213932},{"c":54.22,"h":54.255,"l":54.21,"n":264,"o":54.245,"t":"2026-10-01T19:15:00Z","v":29160,"vw":54.236191},{"c":54.2299,"h":54.255,"l":54.2201,"n":272,"o":54.235,"t":"2026-10-01T19:30:00Z","v":41110,"vw":54.238885},{"c":54.22,"h":54.2904,"l":54.19,"n":569,"o":54.23,"t":"2026-10-01T19:45:00Z","v":77284,"vw":54.23101},{"c":54.23,"h":54.23,"l":54.23,"n":11,"o":54.23,"t":"2026-10-01T20:00:00Z","v":11313,"vw":54.23},{"c":53.96,"h":53.96,"l":53.96,"n":1,"o":53.96,"t":"2026-10-01T20:15:00Z","v":241,"vw":53.96},{"c":54.026,"h":54.026,"l":54.026,"n":1,"o":54.026,"t":"2026-10-01T21:45:00Z","v":250,"vw":54.026},{"c":54.48,"h":54.525,"l":54.29,"n":2684,"o":54.42,"t":"2026-10-02T13:30:00Z","v":573890,"vw":54.357652},{"c":54.35,"h":54.59,"l":54.31,"n":857,"o":54.48,"t":"2026-10-02T13:45:00Z","v":89654,"vw":54.488023},{"c":54.4,"h":54.455,"l":54.3,"n":655,"o":54.35,"t":"2026-10-02T14:00:00Z","v":83664,"vw":54.384751},{"c":54.37,"h":54.43,"l":54.34,"n":468,"o":54.405,"t":"2026-10-02T14:15:00Z","v":48086,"vw":54.39344},{"c":54.45,"h":54.455,"l":54.335,"n":429,"o":54.37,"t":"2026-10-02T14:30:00Z","v":53326,"vw":54.407006},{"c":54.4,"h":54.5,"l":54.37,"n":359,"o":54.445,"t":"2026-10-02T14:45:00Z","v":253875,"vw":54.407262},{"c":54.26,"h":54.41,"l":54.23,"n":283,"o":54.41,"t":"2026-10-02T15:00:00Z","v":36886,"vw":54.31694},{"c":54.32,"h":54.32,"l":54.235,"n":381,"o":54.26,"t":"2026-10-02T15:15:00Z","v":39523,"vw":54.27357},{"c":54.32,"h":54.385,"l":54.32,"n":286,"o":54.325,"t":"2026-10-02T15:30:00Z","v":33612,"vw":54.346659},{"c":54.295,"h":54.34,"l":54.295,"n":163,"o":54.32,"t":"2026-10-02T15:45:00Z","v":12542,"vw":54.318247},{"c":54.28,"h":54.35,"l":54.25,"n":172,"o":54.33,"t":"2026-10-02T16:00:00Z","v":17905,"vw":54.304298},{"c":54.25,"h":54.27,"l":54.23,"n":155,"o":54.27,"t":"2026-10-02T16:15:00Z","v":13169,"vw":54.251842},{"c":54.29,"h":54.3099,"l":54.2501,"n":181,"o":54.26,"t":"2026-10-02T16:30:00Z","v":26710,"vw":54.281438},{"c":54.31,"h":54.32,"l":54.29,"n":122,"o":54.3,"t":"2026-10-02T16:45:00Z","v":16835,"vw":54.309982},{"c":54.3,"h":54.34,"l":54.29,"n":187,"o":54.3,"t":"2026-10-02T17:00:00Z","v":38376,"vw":54.316335},{"c":54.25,"h":54.32,"l":54.25,"n":140,"o":54.3,"t":"2026-10-02T17:15:00Z","v":14850,"vw":54.297414},{"c":54.295,"h":54.31,"l":54.27,"n":104,"o":54.27,"t":"2026-10-02T17:30:00Z","v":7620,"vw":54.294673},{"c":54.2798,"h":54.31,"l":54.255,"n":373,"o":54.3,"t":"2026-10-02T17:45:00Z","v":24750,"vw":54.28424},{"c":54.2859,"h":54.295,"l":54.265,"n":136,"o":54.28,"t":"2026-10-02T18:00:00Z","v":14438,"vw":54.280509},{"c":54.275,"h":54.2892,"l":54.24,"n":151,"o":54.28,"t":"2026-10-02T18:15:00Z","v":14679,"vw":54.259521},{"c":54.295,"h":54.3,"l":54.265,"n":121,"o":54.28,"t":"2026-10-02T18:30:00Z","v":18260,"vw":54.280072},{"c":54.32,"h":54.32,"l":54.285,"n":176,"o":54.295,"t":"2026-10-02T18:45:00Z","v":26815,"vw":54.305076},{"c":54.32,"h":54.3259,"l":54.31,"n":147,"o":54.31,"t":"2026-10-02T19:00:00Z","v":16592,"vw":54.314622},{"c":54.335,"h":54.375,"l":54.32,"n":185,"o":54.32,"t":"2026-10-02T19:15:00Z","v":19061,"vw":54.349099},{"c":54.3,"h":54.3442,"l":54.295,"n":286,"o":54.34,"t":"2026-10-02T19:30:00Z","v":63132,"vw":54.319934},{"c":54.3,"h":54.34,"l":54.26,"n":572,"o":54.3,"t":"2026-10-02T19:45:00Z","v":130873,"vw":54.303072},{"c":54.3,"h":54.3,"l":54.3,"n":10,"o":54.3,"t":"2026-10-02T20:00:00Z","v":10906,"vw":54.3},{"c":53.93,"h":54.3035,"l":53.9,"n":936,"o":54.26,"t":"2026-10-05T13:30:00Z","v":94048,"vw":54.086122},{"c":53.995,"h":54.03,"l":53.885,"n":597,"o":53.93,"t":"2026-10-05T13:45:00Z","v":59232,"vw":53.934893},{"c":54.21,"h":54.2351,"l":53.99,"n":425,"o":53.99,"t":"2026-10-05T14:00:00Z","v":41593,"vw":54.151207},{"c":54.24,"h":54.3,"l":54.19,"n":272,"o":54.19,"t":"2026-10-05T14:15:00Z","v":18106,"vw":54.260471},{"c":54.235,"h":54.25,"l":54.15,"n":360,"o":54.25,"t":"2026-10-05T14:30:00Z","v":39338,"vw":54.199661},{"c":54.23,"h":54.24,"l":54.185,"n":155,"o":54.23,"t":"2026-10-05T14:45:00Z","v":12482,"vw":54.210597},{"c":54.19,"h":54.24,"l":54.16,"n":186,"o":54.225,"t":"2026-10-05T15:00:00Z","v":23789,"vw":54.188914},{"c":54.25,"h":54.25,"l":54.1628,"n":169,"o":54.19,"t":"2026-10-05T15:15:00Z","v":34851,"vw":54.190991},{"c":54.34,"h":54.35,"l":54.265,"n":123,"o":54.27,"t":"2026-10-05T15:30:00Z","v":12673,"vw":54.302754},{"c":54.345,"h":54.345,"l":54.32,"n":93,"o":54.34,"t":"2026-10-05T15:45:00Z","v":13214,"vw":54.332988},{"c":54.41,"h":54.41,"l":54.336,"n":116,"o":54.345,"t":"2026-10-05T16:00:00Z","v":18003,"vw":54.384761},{"c":54.43,"h":54.44,"l":54.395,"n":123,"o":54.405,"t":"2026-10-05T16:15:00Z","v":14806,"vw":54.413337},{"c":54.5,"h":54.5,"l":54.435,"n":126,"o":54.4584,"t":"2026-10-05T16:30:00Z","v":21650,"vw":54.457789},{"c":54.49,"h":54.525,"l":54.48,"n":112,"o":54.525,"t":"2026-10-05T16:45:00Z","v":12837,"vw":54.508408},{"c":54.465,"h":54.4851,"l":54.465,"n":85,"o":54.475,"t":"2026-10-05T17:00:00Z","v":8518,"vw":54.472024},{"c":54.46,"h":54.485,"l":54.4455,"n":102,"o":54.47,"t":"2026-10-05T17:15:00Z","v":10705,"vw":54.464398},{"c":54.48,"h":54.48,"l":54.45,"n":125,"o":54.46,"t":"2026-10-05T17:30:00Z","v":15483,"vw":54.463885},{"c":54.55,"h":54.55,"l":54.47,"n":259,"o":54.48,"t":"2026-10-05T17:45:00Z","v":23629,"vw":54.531291},{"c":54.58,"h":54.585,"l":54.555,"n":114,"o":54.555,"t":"2026-10-05T18:00:00Z","v":19425,"vw":54.565847},{"c":54.6,"h":54.6,"l":54.565,"n":81,"o":54.585,"t":"2026-10-05T18:15:00Z","v":9749,"vw":54.581492},{"c":54.58,"h":54.61,"l":54.574,"n":88,"o":54.61,"t":"2026-10-05T18:30:00Z","v":8498,"vw":54.586316},{"c":54.6,"h":54.6,"l":54.545,"n":101,"o":54.5702,"t":"2026-10-05T18:45:00Z","v":15926,"vw":54.577111},{"c":54.63,"h":54.63,"l":54.5824,"n":154,"o":54.6,"t":"2026-10-05T19:00:00Z","v":15586,"vw":54.600742},{"c":54.625,"h":54.65,"l":54.61,"n":160,"o":54.625,"t":"2026-10-05T19:15:00Z","v":33256,"vw":54.639315},{"c":54.62,"h":54.62,"l":54.59,"n":157,"o":54.62,"t":"2026-10-05T19:30:00Z","v":28805,"vw":54.601122},{"c":54.57,"h":54.61,"l":54.475,"n":432,"o":54.61,"t":"2026-10-05T19:45:00Z","v":84413,"vw":54.554831},{"c":54.58,"h":54.58,"l":54.58,"n":11,"o":54.58,"t":"2026-10-05T20:00:00Z","v":22286,"vw":54.58},{"c":54.1775,"h":54.1775,"l":54.1775,"n":1,"o":54.1775,"t":"2026-10-05T21:00:00Z","v":118,"vw":54.1775},{"c":54.4975,"h":54.4975,"l":54.4975,"n":1,"o":54.4975,"t":"2026-10-05T22:00:00Z","v":137,"vw":54.4975},{"c":54.5085,"h":54.5085,"l":54.5085,"n":1,"o":54.5085,"t":"2026-10-05T22:30:00Z","v":407,"vw":54.5085},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-06T11:30:00Z","v":150,"vw":54},{"c":54.73,"h":54.825,"l":54.6,"n":773,"o":54.62,"t":"2026-10-06T13:30:00Z","v":96523,"vw":54.74653},{"c":54.77,"h":54.78,"l":54.715,"n":415,"o":54.73,"t":"2026-10-06T13:45:00Z","v":59215,"vw":54.749015},{"c":54.81,"h":54.89,"l":54.76,"n":443,"o":54.77,"t":"2026-10-06T14:00:00Z","v":58758,"vw":54.829002},{"c":54.68,"h":54.84,"l":54.66,"n":445,"o":54.8138,"t":"2026-10-06T14:15:00Z","v":56213,"vw":54.739913},{"c":54.765,"h":54.825,"l":54.68,"n":193,"o":54.68,"t":"2026-10-06T14:30:00Z","v":21855,"vw":54.783576},{"c":54.825,"h":54.825,"l":54.775,"n":145,"o":54.775,"t":"2026-10-06T14:45:00Z","v":12421,"vw":54.8025},{"c":54.93,"h":54.93,"l":54.83,"n":242,"o":54.83,"t":"2026-10-06T15:00:00Z","v":28645,"vw":54.875713},{"c":54.99,"h":55.01,"l":54.9241,"n":208,"o":54.93,"t":"2026-10-06T15:15:00Z","v":26183,"vw":54.965393},{"c":54.9643,"h":54.98,"l":54.95,"n":231,"o":54.98,"t":"2026-10-06T15:30:00Z","v":95525,"vw":54.954613},{"c":54.99,"h":54.99,"l":54.95,"n":141,"o":54.97,"t":"2026-10-06T15:45:00Z","v":17486,"vw":54.96395},{"c":55.015,"h":55.015,"l":54.975,"n":115,"o":54.995,"t":"2026-10-06T16:00:00Z","v":15980,"vw":54.989749},{"c":54.96,"h":55.005,"l":54.96,"n":137,"o":55.005,"t":"2026-10-06T16:15:00Z","v":72064,"vw":54.976722},{"c":54.93,"h":54.97,"l":54.92,"n":86,"o":54.96,"t":"2026-10-06T16:30:00Z","v":16485,"vw":54.956097},{"c":54.86,"h":54.93,"l":54.86,"n":111,"o":54.93,"t":"2026-10-06T16:45:00Z","v":12624,"vw":54.892435},{"c":54.87,"h":54.8899,"l":54.86,"n":86,"o":54.86,"t":"2026-10-06T17:00:00Z","v":7410,"vw":54.868707},{"c":54.82,"h":54.85,"l":54.79,"n":113,"o":54.85,"t":"2026-10-06T17:15:00Z","v":14202,"vw":54.814017},{"c":54.835,"h":54.835,"l":54.79,"n":96,"o":54.805,"t":"2026-10-06T17:30:00Z","v":12440,"vw":54.813545},{"c":54.83,"h":54.855,"l":54.82,"n":83,"o":54.8207,"t":"2026-10-06T17:45:00Z","v":18474,"vw":54.835405},{"c":54.82,"h":54.845,"l":54.805,"n":78,"o":54.84,"t":"2026-10-06T18:00:00Z","v":11651,"vw":54.826879},{"c":54.755,"h":54.82,"l":54.755,"n":78,"o":54.82,"t":"2026-10-06T18:15:00Z","v":10292,"vw":54.794012},{"c":54.8,"h":54.8,"l":54.76,"n":99,"o":54.76,"t":"2026-10-06T18:30:00Z","v":13445,"vw":54.782895},{"c":54.82,"h":54.825,"l":54.785,"n":52,"o":54.79,"t":"2026-10-06T18:45:00Z","v":6230,"vw":54.809706},{"c":54.805,"h":54.835,"l":54.805,"n":125,"o":54.825,"t":"2026-10-06T19:00:00Z","v":19041,"vw":54.816517},{"c":54.735,"h":54.82,"l":54.73,"n":238,"o":54.805,"t":"2026-10-06T19:15:00Z","v":53774,"vw":54.790468},{"c":54.73,"h":54.765,"l":54.715,"n":213,"o":54.735,"t":"2026-10-06T19:30:00Z","v":45122,"vw":54.743248},{"c":54.765,"h":54.79,"l":54.715,"n":312,"o":54.73,"t":"2026-10-06T19:45:00Z","v":61516,"vw":54.759852},{"c":54.75,"h":54.75,"l":54.75,"n":11,"o":54.75,"t":"2026-10-06T20:00:00Z","v":26288,"vw":54.75},{"c":54.85,"h":54.85,"l":54.85,"n":1,"o":54.85,"t":"2026-10-06T20:30:00Z","v":105,"vw":54.85},{"c":54.7196,"h":54.7196,"l":54.7196,"n":1,"o":54.7196,"t":"2026-10-06T21:15:00Z","v":207,"vw":54.7196},{"c":54.63,"h":54.73,"l":54.6,"n":1056,"o":54.67,"t":"2026-10-07T13:30:00Z","v":132292,"vw":54.66842},{"c":54.47,"h":54.68,"l":54.445,"n":652,"o":54.64,"t":"2026-10-07T13:45:00Z","v":72941,"vw":54.591793},{"c":54.43,"h":54.53,"l":54.43,"n":453,"o":54.48,"t":"2026-10-07T14:00:00Z","v":45230,"vw":54.465363},{"c":54.42,"h":54.5013,"l":54.4125,"n":190,"o":54.435,"t":"2026-10-07T14:15:00Z","v":23531,"vw":54.443795},{"c":54.365,"h":54.485,"l":54.365,"n":209,"o":54.415,"t":"2026-10-07T14:30:00Z","v":28104,"vw":54.424342},{"c":54.43,"h":54.45,"l":54.345,"n":180,"o":54.35,"t":"2026-10-07T14:45:00Z","v":17536,"vw":54.375102},{"c":54.375,"h":54.425,"l":54.35,"n":170,"o":54.425,"t":"2026-10-07T15:00:00Z","v":25928,"vw":54.380827},{"c":54.335,"h":54.37,"l":54.31,"n":154,"o":54.37,"t":"2026-10-07T15:15:00Z","v":14862,"vw":54.330041},{"c":54.38,"h":54.41,"l":54.33,"n":177,"o":54.36,"t":"2026-10-07T15:30:00Z","v":21333,"vw":54.369486},{"c":54.45,"h":54.45,"l":54.35,"n":118,"o":54.38,"t":"2026-10-07T15:45:00Z","v":12265,"vw":54.385972},{"c":54.465,"h":54.47,"l":54.4342,"n":104,"o":54.445,"t":"2026-10-07T16:00:00Z","v":10716,"vw":54.450987},{"c":54.49,"h":54.49,"l":54.46,"n":72,"o":54.46,"t":"2026-10-07T16:15:00Z","v":12005,"vw":54.466579},{"c":54.465,"h":54.51,"l":54.465,"n":115,"o":54.51,"t":"2026-10-07T16:30:00Z","v":14619,"vw":54.490676},{"c":54.47,"h":54.5001,"l":54.444392,"n":119,"o":54.49,"t":"2026-10-07T16:45:00Z","v":21076,"vw":54.48454},{"c":54.505,"h":54.515,"l":54.445,"n":226,"o":54.4601,"t":"2026-10-07T17:00:00Z","v":26244,"vw":54.475713},{"c":54.515,"h":54.5201,"l":54.5,"n":75,"o":54.52,"t":"2026-10-07T17:15:00Z","v":7681,"vw":54.515049},{"c":54.525,"h":54.535,"l":54.505,"n":116,"o":54.515,"t":"2026-10-07T17:30:00Z","v":14123,"vw":54.516835},{"c":54.5139,"h":54.53,"l":54.5,"n":202,"o":54.525,"t":"2026-10-07T17:45:00Z","v":10423,"vw":54.515522},{"c":54.464,"h":54.52,"l":54.46,"n":124,"o":54.51,"t":"2026-10-07T18:00:00Z","v":10255,"vw":54.489943},{"c":54.4665,"h":54.47,"l":54.455,"n":34,"o":54.4659,"t":"2026-10-07T18:15:00Z","v":5969,"vw":54.461203},{"c":54.465,"h":54.48,"l":54.45,"n":130,"o":54.46,"t":"2026-10-07T18:30:00Z","v":14525,"vw":54.467093},{"c":54.47,"h":54.485,"l":54.465,"n":77,"o":54.47,"t":"2026-10-07T18:45:00Z","v":11349,"vw":54.474588},{"c":54.45,"h":54.48,"l":54.445,"n":138,"o":54.48,"t":"2026-10-07T19:00:00Z","v":15208,"vw":54.462211},{"c":54.4,"h":54.445,"l":54.4,"n":90,"o":54.44,"t":"2026-10-07T19:15:00Z","v":13041,"vw":54.423875},{"c":54.355,"h":54.41,"l":54.34,"n":126,"o":54.41,"t":"2026-10-07T19:30:00Z","v":11959,"vw":54.371453},{"c":54.27,"h":54.34,"l":54.25,"n":419,"o":54.34,"t":"2026-10-07T19:45:00Z","v":97783,"vw":54.290108},{"c":54.28,"h":54.28,"l":54.28,"n":10,"o":54.28,"t":"2026-10-07T20:00:00Z","v":20841,"vw":54.28},{"c":54.5098,"h":54.5098,"l":54.5098,"n":1,"o":54.5098,"t":"2026-10-07T20:45:00Z","v":200,"vw":54.5098},{"c":54.35,"h":54.38,"l":54.21,"n":654,"o":54.21,"t":"2026-10-08T13:30:00Z","v":62505,"vw":54.277709},{"c":54.52,"h":54.5252,"l":54.38,"n":336,"o":54.38,"t":"2026-10-08T13:45:00Z","v":19271,"vw":54.450186},{"c":54.43,"h":54.53,"l":54.43,"n":407,"o":54.52,"t":"2026-10-08T14:00:00Z","v":25036,"vw":54.486193},{"c":54.37,"h":54.43,"l":54.34,"n":272,"o":54.425,"t":"2026-10-08T14:15:00Z","v":27727,"vw":54.391155},{"c":54.34,"h":54.405,"l":54.31,"n":289,"o":54.36,"t":"2026-10-08T14:30:00Z","v":25880,"vw":54.365392},{"c":54.34,"h":54.3601,"l":54.315,"n":311,"o":54.3451,"t":"2026-10-08T14:45:00Z","v":115224,"vw":54.324683},{"c":54.27,"h":54.36,"l":54.27,"n":150,"o":54.35,"t":"2026-10-08T15:00:00Z","v":17680,"vw":54.332061},{"c":54.29,"h":54.29,"l":54.24,"n":136,"o":54.25,"t":"2026-10-08T15:15:00Z","v":9776,"vw":54.259632},{"c":54.415,"h":54.415,"l":54.29,"n":189,"o":54.29,"t":"2026-10-08T15:30:00Z","v":20117,"vw":54.36186},{"c":54.4201,"h":54.435,"l":54.38,"n":122,"o":54.42,"t":"2026-10-08T15:45:00Z","v":10428,"vw":54.413902},{"c":54.46,"h":54.47,"l":54.42,"n":108,"o":54.42,"t":"2026-10-08T16:00:00Z","v":9738,"vw":54.448288},{"c":54.44,"h":54.615,"l":54.43,"n":797,"o":54.455,"t":"2026-10-08T16:15:00Z","v":130027,"vw":54.513589},{"c":54.56,"h":54.56,"l":54.4476,"n":100,"o":54.46,"t":"2026-10-08T16:30:00Z","v":14965,"vw":54.4778},{"c":54.78,"h":54.8,"l":54.53,"n":342,"o":54.545,"t":"2026-10-08T16:45:00Z","v":40963,"vw":54.728507},{"c":54.77,"h":54.81,"l":54.71,"n":327,"o":54.76,"t":"2026-10-08T17:00:00Z","v":35665,"vw":54.771193},{"c":54.88,"h":54.91,"l":54.78,"n":298,"o":54.78,"t":"2026-10-08T17:15:00Z","v":28003,"vw":54.831583},{"c":55.02,"h":55.02,"l":54.87,"n":254,"o":54.885,"t":"2026-10-08T17:30:00Z","v":26923,"vw":54.932548},{"c":54.99,"h":55.045,"l":54.955,"n":234,"o":55.005,"t":"2026-10-08T17:45:00Z","v":16055,"vw":54.985874},{"c":55.01,"h":55.0279,"l":54.975,"n":257,"o":54.98,"t":"2026-10-08T18:00:00Z","v":240311,"vw":54.999238},{"c":54.88,"h":55.01,"l":54.875,"n":232,"o":55,"t":"2026-10-08T18:15:00Z","v":44611,"vw":54.929397},{"c":54.94,"h":54.955,"l":54.865,"n":202,"o":54.87,"t":"2026-10-08T18:30:00Z","v":20314,"vw":54.914106},{"c":54.9637,"h":54.97,"l":54.955,"n":70,"o":54.96,"t":"2026-10-08T18:45:00Z","v":6891,"vw":54.964115},{"c":55.075,"h":55.095,"l":54.96,"n":227,"o":54.96,"t":"2026-10-08T19:00:00Z","v":29833,"vw":55.034633},{"c":55.05,"h":55.1,"l":55.04,"n":179,"o":55.07,"t":"2026-10-08T19:15:00Z","v":32673,"vw":55.070256},{"c":55.039,"h":55.0743,"l":55.039,"n":228,"o":55.055,"t":"2026-10-08T19:30:00Z","v":32988,"vw":55.055329},{"c":55.05,"h":55.085,"l":55.0207,"n":444,"o":55.04,"t":"2026-10-08T19:45:00Z","v":52018,"vw":55.054415},{"c":55.05,"h":55.05,"l":55.05,"n":7,"o":55.05,"t":"2026-10-08T20:00:00Z","v":15571,"vw":55.05},{"c":55.11,"h":55.11,"l":55.11,"n":2,"o":55.11,"t":"2026-10-08T23:30:00Z","v":200,"vw":55.11},{"c":55.05,"h":55.05,"l":55.05,"n":3,"o":55.05,"t":"2026-10-09T13:00:00Z","v":303,"vw":55.05},{"c":55.05,"h":55.15,"l":54.95,"n":1244,"o":54.98,"t":"2026-10-09T13:30:00Z","v":163195,"vw":55.044292},{"c":55.14,"h":55.145,"l":55.04,"n":394,"o":55.06,"t":"2026-10-09T13:45:00Z","v":34786,"vw":55.091929},{"c":55.08,"h":55.165,"l":55.08,"n":407,"o":55.15,"t":"2026-10-09T14:00:00Z","v":32316,"vw":55.111853},{"c":55.01,"h":55.12,"l":54.995,"n":276,"o":55.08,"t":"2026-10-09T14:15:00Z","v":28599,"vw":55.077474},{"c":55.02,"h":55.025,"l":54.95,"n":310,"o":55.01,"t":"2026-10-09T14:30:00Z","v":24735,"vw":54.989514},{"c":55,"h":55.05,"l":54.96,"n":223,"o":55.03,"t":"2026-10-09T14:45:00Z","v":26122,"vw":55.008969},{"c":55.09,"h":55.09,"l":54.98,"n":213,"o":54.99,"t":"2026-10-09T15:00:00Z","v":22895,"vw":55.010781},{"c":55.1,"h":55.11,"l":55.055,"n":207,"o":55.11,"t":"2026-10-09T15:15:00Z","v":36507,"vw":55.090888},{"c":55.02,"h":55.085,"l":55.015,"n":167,"o":55.085,"t":"2026-10-09T15:30:00Z","v":48464,"vw":55.055596},{"c":55.05,"h":55.05,"l":55.0099,"n":145,"o":55.02,"t":"2026-10-09T15:45:00Z","v":31122,"vw":55.020116},{"c":55.055,"h":55.065,"l":55.02,"n":272,"o":55.05,"t":"2026-10-09T16:00:00Z","v":87644,"vw":55.047316},{"c":55.07,"h":55.0779,"l":55.045,"n":139,"o":55.05,"t":"2026-10-09T16:15:00Z","v":30429,"vw":55.062909},{"c":55.1,"h":55.1,"l":55.06,"n":134,"o":55.07,"t":"2026-10-09T16:30:00Z","v":21171,"vw":55.076013},{"c":55.125,"h":55.125,"l":55.085,"n":139,"o":55.11,"t":"2026-10-09T16:45:00Z","v":36714,"vw":55.105063},{"c":55.1378,"h":55.16,"l":55.13,"n":98,"o":55.13,"t":"2026-10-09T17:00:00Z","v":26042,"vw":55.141808},{"c":55.125,"h":55.13,"l":55.095,"n":304,"o":55.1235,"t":"2026-10-09T17:15:00Z","v":72113,"vw":55.120691},{"c":55.14,"h":55.15,"l":55.115,"n":124,"o":55.115,"t":"2026-10-09T17:30:00Z","v":20335,"vw":55.127679},{"c":55.155,"h":55.155,"l":55.11,"n":245,"o":55.14,"t":"2026-10-09T17:45:00Z","v":26933,"vw":55.124211},{"c":55.155,"h":55.155,"l":55.1348,"n":109,"o":55.14,"t":"2026-10-09T18:00:00Z","v":15239,"vw":55.143598},{"c":55.14,"h":55.15,"l":55.13,"n":124,"o":55.1497,"t":"2026-10-09T18:15:00Z","v":28407,"vw":55.136985},{"c":55.13,"h":55.155,"l":55.125,"n":116,"o":55.135,"t":"2026-10-09T18:30:00Z","v":21174,"vw":55.140443},{"c":55.17,"h":55.17,"l":55.105,"n":137,"o":55.125,"t":"2026-10-09T18:45:00Z","v":25824,"vw":55.13552},{"c":55.17,"h":55.2,"l":55.165,"n":113,"o":55.17,"t":"2026-10-09T19:00:00Z","v":17261,"vw":55.174107},{"c":55.145,"h":55.16,"l":55.135,"n":112,"o":55.16,"t":"2026-10-09T19:15:00Z","v":33600,"vw":55.144452},{"c":55.13,"h":55.155,"l":55.12,"n":161,"o":55.14,"t":"2026-10-09T19:30:00Z","v":37461,"vw":55.131176},{"c":55.065,"h":55.13,"l":55.04,"n":351,"o":55.13,"t":"2026-10-09T19:45:00Z","v":66254,"vw":55.061039},{"c":55.07,"h":55.07,"l":55.07,"n":10,"o":55.07,"t":"2026-10-09T20:00:00Z","v":4565,"vw":55.07},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-09T20:30:00Z","v":110,"vw":54.6},{"c":55.11,"h":55.11,"l":55.11,"n":18,"o":55.11,"t":"2026-10-12T08:00:00Z","v":368,"vw":55.11},{"c":55.55,"h":55.55,"l":55.55,"n":3,"o":55.55,"t":"2026-10-12T11:00:00Z","v":152,"vw":55.55},{"c":55.18,"h":55.29,"l":55.14,"n":1058,"o":55.21,"t":"2026-10-12T13:30:00Z","v":132348,"vw":55.219946},{"c":55.23,"h":55.23,"l":55.1499,"n":370,"o":55.19,"t":"2026-10-12T13:45:00Z","v":37469,"vw":55.190715},{"c":55.33,"h":55.385,"l":55.22,"n":452,"o":55.24,"t":"2026-10-12T14:00:00Z","v":60800,"vw":55.292049},{"c":55.34,"h":55.3679,"l":55.3,"n":288,"o":55.32,"t":"2026-10-12T14:15:00Z","v":44704,"vw":55.330622},{"c":55.385,"h":55.42,"l":55.33,"n":189,"o":55.33,"t":"2026-10-12T14:30:00Z","v":20875,"vw":55.389351},{"c":55.41,"h":55.44,"l":55.3601,"n":141,"o":55.375,"t":"2026-10-12T14:45:00Z","v":16982,"vw":55.404706},{"c":55.43,"h":55.43,"l":55.375,"n":148,"o":55.41,"t":"2026-10-12T15:00:00Z","v":24030,"vw":55.40576},{"c":55.425,"h":55.44,"l":55.415,"n":87,"o":55.43,"t":"2026-10-12T15:15:00Z","v":19709,"vw":55.425327},{"c":55.4639,"h":55.4936,"l":55.45,"n":96,"o":55.46,"t":"2026-10-12T15:30:00Z","v":14262,"vw":55.465493},{"c":55.455,"h":55.4701,"l":55.45,"n":57,"o":55.455,"t":"2026-10-12T15:45:00Z","v":7723,"vw":55.462228},{"c":55.49,"h":55.49,"l":55.46,"n":201,"o":55.4601,"t":"2026-10-12T16:00:00Z","v":45339,"vw":55.472983},{"c":55.47,"h":55.51,"l":55.46,"n":75,"o":55.4879,"t":"2026-10-12T16:15:00Z","v":13071,"vw":55.487472},{"c":55.4643,"h":55.469,"l":55.4521,"n":76,"o":55.46,"t":"2026-10-12T16:30:00Z","v":10587,"vw":55.45842},{"c":55.5279,"h":55.5279,"l":55.47,"n":92,"o":55.47,"t":"2026-10-12T16:45:00Z","v":10956,"vw":55.483446},{"c":55.55,"h":55.55,"l":55.515,"n":102,"o":55.53,"t":"2026-10-12T17:00:00Z","v":11321,"vw":55.534229},{"c":55.53,"h":55.55,"l":55.52,"n":136,"o":55.55,"t":"2026-10-12T17:15:00Z","v":48475,"vw":55.532001},{"c":55.515,"h":55.535,"l":55.515,"n":80,"o":55.535,"t":"2026-10-12T17:30:00Z","v":11214,"vw":55.527005},{"c":55.505,"h":55.515,"l":55.495,"n":278,"o":55.515,"t":"2026-10-12T17:45:00Z","v":18672,"vw":55.503056},{"c":55.4859,"h":55.52,"l":55.4859,"n":97,"o":55.515,"t":"2026-10-12T18:00:00Z","v":16564,"vw":55.50554},{"c":55.46,"h":55.49,"l":55.46,"n":99,"o":55.485,"t":"2026-10-12T18:15:00Z","v":16946,"vw":55.479765},{"c":55.4401,"h":55.465,"l":55.4401,"n":82,"o":55.45,"t":"2026-10-12T18:30:00Z","v":15988,"vw":55.450875},{"c":55.465,"h":55.47,"l":55.445,"n":84,"o":55.45,"t":"2026-10-12T18:45:00Z","v":14959,"vw":55.451376},{"c":55.4599,"h":55.47,"l":55.44,"n":210,"o":55.465,"t":"2026-10-12T19:00:00Z","v":102459,"vw":55.443738},{"c":55.415,"h":55.4699,"l":55.41,"n":121,"o":55.4541,"t":"2026-10-12T19:15:00Z","v":32065,"vw":55.435653},{"c":55.43,"h":55.44,"l":55.4098,"n":116,"o":55.4098,"t":"2026-10-12T19:30:00Z","v":28160,"vw":55.42609},{"c":55.51,"h":55.515,"l":55.435,"n":372,"o":55.435,"t":"2026-10-12T19:45:00Z","v":82152,"vw":55.474925},{"c":55.5,"h":55.5,"l":55.5,"n":7,"o":55.5,"t":"2026-10-12T20:00:00Z","v":23398,"vw":55.5},{"c":55.98,"h":55.98,"l":55.98,"n":1,"o":55.98,"t":"2026-10-12T20:15:00Z","v":100,"vw":55.98},{"c":55.56,"h":55.6,"l":55.56,"n":24,"o":55.6,"t":"2026-10-12T20:30:00Z","v":20276,"vw":55.596512},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-10-12T23:30:00Z","v":270,"vw":55.45},{"c":55.6535,"h":55.91,"l":55.6256,"n":1147,"o":55.8,"t":"2026-10-13T13:30:00Z","v":150962,"vw":55.771611},{"c":55.4501,"h":55.67,"l":55.4499,"n":474,"o":55.665,"t":"2026-10-13T13:45:00Z","v":44728,"vw":55.556986},{"c":55.3999,"h":55.45,"l":55.32,"n":389,"o":55.45,"t":"2026-10-13T14:00:00Z","v":38017,"vw":55.37582},{"c":55.445,"h":55.45,"l":55.3643,"n":248,"o":55.39,"t":"2026-10-13T14:15:00Z","v":26355,"vw":55.404931},{"c":55.445,"h":55.46,"l":55.42,"n":198,"o":55.45,"t":"2026-10-13T14:30:00Z","v":17627,"vw":55.441969},{"c":55.485,"h":55.5,"l":55.43,"n":220,"o":55.44,"t":"2026-10-13T14:45:00Z","v":29610,"vw":55.451439},{"c":55.49,"h":55.51,"l":55.47,"n":219,"o":55.48,"t":"2026-10-13T15:00:00Z","v":24338,"vw":55.48688},{"c":55.455,"h":55.48,"l":55.45,"n":99,"o":55.4643,"t":"2026-10-13T15:15:00Z","v":8168,"vw":55.467948},{"c":55.485,"h":55.5,"l":55.45,"n":136,"o":55.45,"t":"2026-10-13T15:30:00Z","v":12729,"vw":55.483793},{"c":55.47,"h":55.49,"l":55.45,"n":128,"o":55.49,"t":"2026-10-13T15:45:00Z","v":14258,"vw":55.461516},{"c":55.48,"h":55.48,"l":55.43,"n":125,"o":55.465,"t":"2026-10-13T16:00:00Z","v":22141,"vw":55.456563},{"c":55.49,"h":55.5,"l":55.485,"n":81,"o":55.49,"t":"2026-10-13T16:15:00Z","v":9698,"vw":55.493175},{"c":55.55,"h":55.55,"l":55.4802,"n":89,"o":55.49,"t":"2026-10-13T16:30:00Z","v":9565,"vw":55.498903},{"c":55.535,"h":55.55,"l":55.52,"n":91,"o":55.55,"t":"2026-10-13T16:45:00Z","v":11097,"vw":55.528237},{"c":55.5507,"h":55.56,"l":55.53,"n":174,"o":55.5379,"t":"2026-10-13T17:00:00Z","v":54236,"vw":55.545936},{"c":55.575,"h":55.58,"l":55.52,"n":149,"o":55.55,"t":"2026-10-13T17:15:00Z","v":14201,"vw":55.538762},{"c":55.56,"h":55.61,"l":55.555,"n":174,"o":55.57,"t":"2026-10-13T17:30:00Z","v":20254,"vw":55.584886},{"c":55.55,"h":55.565,"l":55.54,"n":112,"o":55.565,"t":"2026-10-13T17:45:00Z","v":14058,"vw":55.548794},{"c":55.615,"h":55.635,"l":55.55,"n":224,"o":55.55,"t":"2026-10-13T18:00:00Z","v":94877,"vw":55.620391},{"c":55.62,"h":55.635,"l":55.59,"n":127,"o":55.6075,"t":"2026-10-13T18:15:00Z","v":11773,"vw":55.608643},{"c":55.68,"h":55.695,"l":55.63,"n":232,"o":55.63,"t":"2026-10-13T18:30:00Z","v":58889,"vw":55.668744},{"c":55.71,"h":55.71,"l":55.655,"n":262,"o":55.69,"t":"2026-10-13T18:45:00Z","v":58194,"vw":55.678399},{"c":55.745,"h":55.745,"l":55.69,"n":110,"o":55.715,"t":"2026-10-13T19:00:00Z","v":33444,"vw":55.696687},{"c":55.7,"h":55.76,"l":55.695,"n":173,"o":55.745,"t":"2026-10-13T19:15:00Z","v":51677,"vw":55.729974},{"c":55.67,"h":55.715,"l":55.65,"n":198,"o":55.705,"t":"2026-10-13T19:30:00Z","v":29401,"vw":55.681663},{"c":55.665,"h":55.69,"l":55.64,"n":431,"o":55.67,"t":"2026-10-13T19:45:00Z","v":107574,"vw":55.66823},{"c":55.66,"h":55.66,"l":55.66,"n":10,"o":55.66,"t":"2026-10-13T20:00:00Z","v":13624,"vw":55.66},{"c":55.75,"h":55.75,"l":55.75,"n":3,"o":55.75,"t":"2026-10-13T20:15:00Z","v":808,"vw":55.75},{"c":55.66,"h":55.66,"l":55.66,"n":1,"o":55.66,"t":"2026-10-13T20:30:00Z","v":120,"vw":55.66},{"c":55.3621,"h":55.3621,"l":55.3621,"n":1,"o":55.3621,"t":"2026-10-13T21:00:00Z","v":220,"vw":55.3621},{"c":55.5,"h":55.5,"l":55.5,"n":3,"o":55.5,"t":"2026-10-14T13:15:00Z","v":278,"vw":55.5},{"c":55.685,"h":55.85,"l":55.5,"n":540,"o":55.63,"t":"2026-10-14T13:30:00Z","v":90799,"vw":55.747182},{"c":55.64,"h":55.71,"l":55.61,"n":568,"o":55.68,"t":"2026-10-14T13:45:00Z","v":77158,"vw":55.668873},{"c":55.55,"h":55.645,"l":55.55,"n":359,"o":55.63,"t":"2026-10-14T14:00:00Z","v":38895,"vw":55.598499},{"c":55.615,"h":55.62,"l":55.52,"n":279,"o":55.56,"t":"2026-10-14T14:15:00Z","v":39584,"vw":55.572835},{"c":55.595,"h":55.66,"l":55.59,"n":369,"o":55.635,"t":"2026-10-14T14:30:00Z","v":38639,"vw":55.620514},{"c":55.575,"h":55.63,"l":55.535,"n":229,"o":55.585,"t":"2026-10-14T14:45:00Z","v":34407,"vw":55.580534},{"c":55.7,"h":55.72,"l":55.57,"n":285,"o":55.57,"t":"2026-10-14T15:00:00Z","v":56405,"vw":55.667302},{"c":55.77,"h":55.7701,"l":55.7,"n":202,"o":55.7,"t":"2026-10-14T15:15:00Z","v":20441,"vw":55.738923},{"c":55.76,"h":55.8101,"l":55.76,"n":154,"o":55.77,"t":"2026-10-14T15:30:00Z","v":24083,"vw":55.783675},{"c":55.77,"h":55.795,"l":55.75,"n":129,"o":55.75,"t":"2026-10-14T15:45:00Z","v":13063,"vw":55.769161},{"c":55.785,"h":55.83,"l":55.77,"n":313,"o":55.775,"t":"2026-10-14T16:00:00Z","v":63832,"vw":55.78378},{"c":55.8457,"h":55.855,"l":55.755,"n":157,"o":55.79,"t":"2026-10-14T16:15:00Z","v":26620,"vw":55.798746},{"c":55.84,"h":55.8863,"l":55.82,"n":158,"o":55.845,"t":"2026-10-14T16:30:00Z","v":26254,"vw":55.864535},{"c":55.86,"h":55.86,"l":55.82,"n":132,"o":55.84,"t":"2026-10-14T16:45:00Z","v":12780,"vw":55.840909},{"c":55.86,"h":55.875,"l":55.84,"n":161,"o":55.865,"t":"2026-10-14T17:00:00Z","v":20246,"vw":55.856804},{"c":55.895,"h":55.92,"l":55.86,"n":105,"o":55.86,"t":"2026-10-14T17:15:00Z","v":10436,"vw":55.892181},{"c":55.885,"h":55.92,"l":55.8822,"n":191,"o":55.9,"t":"2026-10-14T17:30:00Z","v":33097,"vw":55.902178},{"c":55.835,"h":55.89,"l":55.82,"n":199,"o":55.89,"t":"2026-10-14T17:45:00Z","v":18021,"vw":55.854473},{"c":55.885,"h":55.895,"l":55.82,"n":83,"o":55.84,"t":"2026-10-14T18:00:00Z","v":15210,"vw":55.855033},{"c":55.945,"h":55.95,"l":55.9003,"n":75,"o":55.91,"t":"2026-10-14T18:15:00Z","v":9127,"vw":55.934063},{"c":55.9892,"h":55.9892,"l":55.93,"n":79,"o":55.95,"t":"2026-10-14T18:30:00Z","v":8477,"vw":55.953668},{"c":55.97,"h":55.99,"l":55.955,"n":242,"o":55.98,"t":"2026-10-14T18:45:00Z","v":54316,"vw":55.976885},{"c":55.975,"h":56.02,"l":55.96,"n":160,"o":55.97,"t":"2026-10-14T19:00:00Z","v":25731,"vw":55.992426},{"c":55.96,"h":56.005,"l":55.95,"n":132,"o":55.985,"t":"2026-10-14T19:15:00Z","v":17805,"vw":55.986725},{"c":56.02,"h":56.02,"l":55.965,"n":184,"o":55.975,"t":"2026-10-14T19:30:00Z","v":25937,"vw":55.990699},{"c":56.135,"h":56.14,"l":56.005,"n":613,"o":56.015,"t":"2026-10-14T19:45:00Z","v":132834,"vw":56.078009},{"c":56.2671,"h":56.2671,"l":56.15,"n":9,"o":56.15,"t":"2026-10-14T20:00:00Z","v":9142,"vw":56.152564},{"c":56.17,"h":56.17,"l":56.17,"n":2,"o":56.17,"t":"2026-10-14T21:15:00Z","v":200,"vw":56.17},{"c":56.2,"h":56.2,"l":56.2,"n":2,"o":56.2,"t":"2026-10-14T22:15:00Z","v":200,"vw":56.2},{"c":56.36,"h":56.36,"l":56.15,"n":12,"o":56.15,"t":"2026-10-15T08:00:00Z","v":310,"vw":56.286667},{"c":56.3,"h":56.5,"l":56.3,"n":4,"o":56.41,"t":"2026-10-15T09:00:00Z","v":1200,"vw":56.3594},{"c":56.41,"h":56.41,"l":56.41,"n":1,"o":56.41,"t":"2026-10-15T10:00:00Z","v":100,"vw":56.41},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-15T11:00:00Z","v":100,"vw":56.45},{"c":56.63,"h":56.63,"l":56.63,"n":3,"o":56.63,"t":"2026-10-15T12:45:00Z","v":555,"vw":56.63},{"c":56.83,"h":57.09,"l":56.6,"n":1087,"o":56.6,"t":"2026-10-15T13:30:00Z","v":166931,"vw":56.955867},{"c":56.99,"h":57.07,"l":56.75,"n":1033,"o":56.8,"t":"2026-10-15T13:45:00Z","v":214880,"vw":56.92042},{"c":57.045,"h":57.06,"l":56.895,"n":915,"o":56.99,"t":"2026-10-15T14:00:00Z","v":141236,"vw":56.973999},{"c":56.98,"h":57.085,"l":56.97,"n":456,"o":57.035,"t":"2026-10-15T14:15:00Z","v":78355,"vw":57.035224},{"c":56.96,"h":57.11,"l":56.95,"n":278,"o":56.99,"t":"2026-10-15T14:30:00Z","v":57885,"vw":57.040861},{"c":56.96,"h":56.99,"l":56.89,"n":258,"o":56.95,"t":"2026-10-15T14:45:00Z","v":43619,"vw":56.94882},{"c":57.026,"h":57.0499,"l":56.98,"n":153,"o":56.98,"t":"2026-10-15T15:00:00Z","v":29177,"vw":57.017113},{"c":56.995,"h":57.025,"l":56.955,"n":144,"o":56.99,"t":"2026-10-15T15:15:00Z","v":18261,"vw":56.989484},{"c":56.955,"h":57,"l":56.93,"n":134,"o":56.995,"t":"2026-10-15T15:30:00Z","v":18614,"vw":56.954612},{"c":56.81,"h":56.965,"l":56.805,"n":143,"o":56.96,"t":"2026-10-15T15:45:00Z","v":17974,"vw":56.886197},{"c":56.77,"h":56.81,"l":56.77,"n":172,"o":56.81,"t":"2026-10-15T16:00:00Z","v":26988,"vw":56.791094},{"c":56.9,"h":56.9,"l":56.79,"n":131,"o":56.8,"t":"2026-10-15T16:15:00Z","v":12275,"vw":56.831893},{"c":56.88,"h":56.91,"l":56.88,"n":133,"o":56.9,"t":"2026-10-15T16:30:00Z","v":21502,"vw":56.901931},{"c":56.86,"h":56.875,"l":56.805,"n":95,"o":56.875,"t":"2026-10-15T16:45:00Z","v":12101,"vw":56.834993},{"c":56.83,"h":56.8739,"l":56.83,"n":69,"o":56.8739,"t":"2026-10-15T17:00:00Z","v":7248,"vw":56.83994},{"c":56.845,"h":56.85,"l":56.82,"n":75,"o":56.82,"t":"2026-10-15T17:15:00Z","v":6840,"vw":56.830464},{"c":56.84,"h":56.86,"l":56.82,"n":74,"o":56.84,"t":"2026-10-15T17:30:00Z","v":7556,"vw":56.833516},{"c":56.89,"h":56.89,"l":56.83,"n":214,"o":56.84,"t":"2026-10-15T17:45:00Z","v":11621,"vw":56.861073},{"c":56.87,"h":56.9,"l":56.86,"n":153,"o":56.89,"t":"2026-10-15T18:00:00Z","v":34429,"vw":56.884793},{"c":56.84,"h":56.88,"l":56.84,"n":56,"o":56.88,"t":"2026-10-15T18:15:00Z","v":4950,"vw":56.868067},{"c":56.81,"h":56.85,"l":56.81,"n":127,"o":56.83,"t":"2026-10-15T18:30:00Z","v":15557,"vw":56.833758},{"c":56.8041,"h":56.825,"l":56.79,"n":80,"o":56.8,"t":"2026-10-15T18:45:00Z","v":9922,"vw":56.805936},{"c":56.84,"h":56.86,"l":56.8,"n":110,"o":56.81,"t":"2026-10-15T19:00:00Z","v":10094,"vw":56.827383},{"c":56.818,"h":56.85,"l":56.8,"n":104,"o":56.85,"t":"2026-10-15T19:15:00Z","v":16448,"vw":56.818124},{"c":56.81,"h":56.855,"l":56.795,"n":215,"o":56.835,"t":"2026-10-15T19:30:00Z","v":22790,"vw":56.809893},{"c":56.87,"h":56.875,"l":56.785,"n":425,"o":56.82,"t":"2026-10-15T19:45:00Z","v":63430,"vw":56.836495},{"c":56.86,"h":56.86,"l":56.86,"n":11,"o":56.86,"t":"2026-10-15T20:00:00Z","v":12829,"vw":56.86},{"c":57.41,"h":57.475,"l":57.09,"n":862,"o":57.16,"t":"2026-10-16T13:30:00Z","v":146298,"vw":57.283569},{"c":57.53,"h":57.58,"l":57.39,"n":425,"o":57.435,"t":"2026-10-16T13:45:00Z","v":62960,"vw":57.498137},{"c":57.295,"h":57.55,"l":57.28,"n":278,"o":57.545,"t":"2026-10-16T14:00:00Z","v":38878,"vw":57.433645},{"c":57.35,"h":57.38,"l":57.24,"n":328,"o":57.305,"t":"2026-10-16T14:15:00Z","v":53498,"vw":57.297246},{"c":57.17,"h":57.37,"l":57.17,"n":214,"o":57.365,"t":"2026-10-16T14:30:00Z","v":27656,"vw":57.290297},{"c":57.2871,"h":57.29,"l":57.16,"n":204,"o":57.17,"t":"2026-10-16T14:45:00Z","v":31055,"vw":57.252719},{"c":57.335,"h":57.36,"l":57.2801,"n":200,"o":57.29,"t":"2026-10-16T15:00:00Z","v":25455,"vw":57.324249},{"c":57.23,"h":57.33,"l":57.2201,"n":173,"o":57.33,"t":"2026-10-16T15:15:00Z","v":23111,"vw":57.288655},{"c":57.13,"h":57.25,"l":57.13,"n":117,"o":57.245,"t":"2026-10-16T15:30:00Z","v":11296,"vw":57.206943},{"c":57.025,"h":57.155,"l":57.025,"n":127,"o":57.135,"t":"2026-10-16T15:45:00Z","v":13854,"vw":57.104876},{"c":57.05,"h":57.075,"l":56.98,"n":271,"o":57.03,"t":"2026-10-16T16:00:00Z","v":61805,"vw":57.030376},{"c":57.005,"h":57.06,"l":57.005,"n":127,"o":57.06,"t":"2026-10-16T16:15:00Z","v":20343,"vw":57.030531},{"c":57.005,"h":57.03,"l":56.99,"n":117,"o":57.02,"t":"2026-10-16T16:30:00Z","v":10500,"vw":57.011013},{"c":57,"h":57,"l":56.9402,"n":93,"o":57,"t":"2026-10-16T16:45:00Z","v":7727,"vw":56.978416},{"c":56.8861,"h":56.97,"l":56.88,"n":127,"o":56.9676,"t":"2026-10-16T17:00:00Z","v":18320,"vw":56.914109},{"c":56.91,"h":56.91,"l":56.84,"n":129,"o":56.88,"t":"2026-10-16T17:15:00Z","v":15812,"vw":56.880161},{"c":56.97,"h":56.99,"l":56.9,"n":172,"o":56.915,"t":"2026-10-16T17:30:00Z","v":31643,"vw":56.940676},{"c":56.892,"h":56.98,"l":56.88,"n":214,"o":56.98,"t":"2026-10-16T17:45:00Z","v":25090,"vw":56.923191},{"c":56.86,"h":56.89,"l":56.8403,"n":84,"o":56.8843,"t":"2026-10-16T18:00:00Z","v":13335,"vw":56.869166},{"c":56.825,"h":56.89,"l":56.815,"n":93,"o":56.885,"t":"2026-10-16T18:15:00Z","v":10671,"vw":56.841572},{"c":56.865,"h":56.875,"l":56.815,"n":143,"o":56.82,"t":"2026-10-16T18:30:00Z","v":19937,"vw":56.837275},{"c":56.89,"h":56.92,"l":56.885,"n":131,"o":56.899,"t":"2026-10-16T18:45:00Z","v":19700,"vw":56.903718},{"c":56.93,"h":56.955,"l":56.91,"n":144,"o":56.91,"t":"2026-10-16T19:00:00Z","v":16444,"vw":56.927358},{"c":56.95,"h":56.98,"l":56.91,"n":134,"o":56.9558,"t":"2026-10-16T19:15:00Z","v":13659,"vw":56.945246},{"c":57.04,"h":57.04,"l":56.96,"n":133,"o":56.9792,"t":"2026-10-16T19:30:00Z","v":15155,"vw":56.996156},{"c":57.16,"h":57.18,"l":57.0522,"n":503,"o":57.0601,"t":"2026-10-16T19:45:00Z","v":140087,"vw":57.14492},{"c":57.16,"h":57.16,"l":57.15,"n":11,"o":57.15,"t":"2026-10-16T20:00:00Z","v":21490,"vw":57.150449},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-10-19T10:45:00Z","v":143,"vw":57.15},{"c":57.06,"h":57.06,"l":57.05,"n":2,"o":57.05,"t":"2026-10-19T13:15:00Z","v":300,"vw":57.053333},{"c":56.88,"h":57.04,"l":56.8736,"n":889,"o":56.9,"t":"2026-10-19T13:30:00Z","v":98916,"vw":56.941104},{"c":56.85,"h":56.935,"l":56.8,"n":510,"o":56.88,"t":"2026-10-19T13:45:00Z","v":59190,"vw":56.856923},{"c":56.88,"h":56.91,"l":56.83,"n":360,"o":56.85,"t":"2026-10-19T14:00:00Z","v":36070,"vw":56.870107},{"c":56.79,"h":56.9202,"l":56.77,"n":327,"o":56.89,"t":"2026-10-19T14:15:00Z","v":27975,"vw":56.842376},{"c":56.7248,"h":56.81,"l":56.7248,"n":364,"o":56.79,"t":"2026-10-19T14:30:00Z","v":28834,"vw":56.770048},{"c":56.75,"h":56.75,"l":56.69,"n":216,"o":56.7174,"t":"2026-10-19T14:45:00Z","v":15566,"vw":56.717285},{"c":56.8,"h":56.81,"l":56.74,"n":316,"o":56.76,"t":"2026-10-19T15:00:00Z","v":27866,"vw":56.770533},{"c":56.85,"h":56.865,"l":56.805,"n":248,"o":56.81,"t":"2026-10-19T15:15:00Z","v":20369,"vw":56.83517},{"c":56.83,"h":56.856,"l":56.82,"n":224,"o":56.85,"t":"2026-10-19T15:30:00Z","v":34770,"vw":56.841898},{"c":56.81,"h":56.84,"l":56.785,"n":243,"o":56.83,"t":"2026-10-19T15:45:00Z","v":27814,"vw":56.805028},{"c":56.77,"h":56.81,"l":56.73,"n":198,"o":56.81,"t":"2026-10-19T16:00:00Z","v":16593,"vw":56.764073},{"c":56.8,"h":56.805,"l":56.775,"n":140,"o":56.775,"t":"2026-10-19T16:15:00Z","v":16151,"vw":56.789247},{"c":56.8,"h":56.8,"l":56.78,"n":181,"o":56.8,"t":"2026-10-19T16:30:00Z","v":14926,"vw":56.79045},{"c":56.8003,"h":56.81,"l":56.7924,"n":94,"o":56.795,"t":"2026-10-19T16:45:00Z","v":6733,"vw":56.800037},{"c":56.8143,"h":56.815,"l":56.7801,"n":107,"o":56.805,"t":"2026-10-19T17:00:00Z","v":5885,"vw":56.800175},{"c":56.8451,"h":56.85,"l":56.8047,"n":143,"o":56.81,"t":"2026-10-19T17:15:00Z","v":12257,"vw":56.828161},{"c":56.86,"h":56.865,"l":56.823,"n":158,"o":56.84,"t":"2026-10-19T17:30:00Z","v":13409,"vw":56.841757},{"c":56.92,"h":56.935,"l":56.865,"n":330,"o":56.865,"t":"2026-10-19T17:45:00Z","v":17638,"vw":56.88978},{"c":56.95,"h":56.95,"l":56.92,"n":157,"o":56.93,"t":"2026-10-19T18:00:00Z","v":12557,"vw":56.937385},{"c":56.96,"h":56.975,"l":56.95,"n":110,"o":56.95,"t":"2026-10-19T18:15:00Z","v":9249,"vw":56.961642},{"c":56.94,"h":56.9592,"l":56.93,"n":83,"o":56.95,"t":"2026-10-19T18:30:00Z","v":8937,"vw":56.943778},{"c":56.905,"h":56.965,"l":56.905,"n":114,"o":56.935,"t":"2026-10-19T18:45:00Z","v":12329,"vw":56.927793},{"c":56.9,"h":56.91,"l":56.885,"n":141,"o":56.91,"t":"2026-10-19T19:00:00Z","v":20959,"vw":56.894369},{"c":56.87,"h":56.9,"l":56.86,"n":140,"o":56.9,"t":"2026-10-19T19:15:00Z","v":23312,"vw":56.876378},{"c":56.855,"h":56.8771,"l":56.835,"n":232,"o":56.87,"t":"2026-10-19T19:30:00Z","v":33331,"vw":56.845565},{"c":56.8,"h":56.88,"l":56.79,"n":816,"o":56.85,"t":"2026-10-19T19:45:00Z","v":206798,"vw":56.8279},{"c":56.79,"h":56.79,"l":56.79,"n":8,"o":56.79,"t":"2026-10-19T20:00:00Z","v":82480,"vw":56.79},{"c":57.35,"h":57.38,"l":57.04,"n":788,"o":57.04,"t":"2026-10-20T13:30:00Z","v":104686,"vw":57.205114},{"c":57.365,"h":57.43,"l":57.31,"n":590,"o":57.36,"t":"2026-10-20T13:45:00Z","v":66170,"vw":57.373529},{"c":57.09,"h":57.35,"l":57.09,"n":568,"o":57.35,"t":"2026-10-20T14:00:00Z","v":65439,"vw":57.192866},{"c":57.265,"h":57.285,"l":57.11,"n":340,"o":57.11,"t":"2026-10-20T14:15:00Z","v":40537,"vw":57.20971},{"c":57.35,"h":57.36,"l":57.26,"n":387,"o":57.26,"t":"2026-10-20T14:30:00Z","v":50409,"vw":57.31198},{"c":57.46,"h":57.46,"l":57.345,"n":192,"o":57.35,"t":"2026-10-20T14:45:00Z","v":32319,"vw":57.402059},{"c":57.35,"h":57.46,"l":57.33,"n":285,"o":57.44,"t":"2026-10-20T15:00:00Z","v":60583,"vw":57.386726},{"c":57.335,"h":57.421,"l":57.335,"n":143,"o":57.36,"t":"2026-10-20T15:15:00Z","v":31201,"vw":57.381222},{"c":57.405,"h":57.405,"l":57.32,"n":98,"o":57.32,"t":"2026-10-20T15:30:00Z","v":16048,"vw":57.352523},{"c":57.36,"h":57.395,"l":57.36,"n":90,"o":57.38,"t":"2026-10-20T15:45:00Z","v":10730,"vw":57.375589},{"c":57.336,"h":57.355,"l":57.315,"n":80,"o":57.355,"t":"2026-10-20T16:00:00Z","v":12883,"vw":57.328433},{"c":57.29,"h":57.325,"l":57.28,"n":50,"o":57.325,"t":"2026-10-20T16:15:00Z","v":5873,"vw":57.295509},{"c":57.35,"h":57.35,"l":57.3,"n":44,"o":57.31,"t":"2026-10-20T16:30:00Z","v":7746,"vw":57.317963},{"c":57.3123,"h":57.37,"l":57.3123,"n":65,"o":57.35,"t":"2026-10-20T16:45:00Z","v":6487,"vw":57.337566},{"c":57.31,"h":57.33,"l":57.29,"n":112,"o":57.33,"t":"2026-10-20T17:00:00Z","v":41999,"vw":57.308524},{"c":57.32,"h":57.335,"l":57.3,"n":48,"o":57.31,"t":"2026-10-20T17:15:00Z","v":26588,"vw":57.311717},{"c":57.37,"h":57.37,"l":57.33,"n":93,"o":57.33,"t":"2026-10-20T17:30:00Z","v":22548,"vw":57.342519},{"c":57.39,"h":57.41,"l":57.3657,"n":170,"o":57.3657,"t":"2026-10-20T17:45:00Z","v":14734,"vw":57.395183},{"c":57.41,"h":57.41,"l":57.375,"n":82,"o":57.385,"t":"2026-10-20T18:00:00Z","v":15062,"vw":57.390056},{"c":57.4,"h":57.42,"l":57.39,"n":104,"o":57.42,"t":"2026-10-20T18:15:00Z","v":14572,"vw":57.403373},{"c":57.385,"h":57.42,"l":57.385,"n":97,"o":57.42,"t":"2026-10-20T18:30:00Z","v":18910,"vw":57.407374},{"c":57.375,"h":57.405,"l":57.365,"n":124,"o":57.39,"t":"2026-10-20T18:45:00Z","v":12271,"vw":57.388971},{"c":57.4,"h":57.405,"l":57.3801,"n":42,"o":57.405,"t":"2026-10-20T19:00:00Z","v":6284,"vw":57.395624},{"c":57.38,"h":57.4,"l":57.375,"n":88,"o":57.385,"t":"2026-10-20T19:15:00Z","v":18657,"vw":57.383968},{"c":57.435,"h":57.44,"l":57.385,"n":156,"o":57.39,"t":"2026-10-20T19:30:00Z","v":71210,"vw":57.42755},{"c":57.51,"h":57.525,"l":57.43,"n":635,"o":57.435,"t":"2026-10-20T19:45:00Z","v":166630,"vw":57.489843},{"c":57.49,"h":57.49,"l":57.49,"n":12,"o":57.49,"t":"2026-10-20T20:00:00Z","v":100215,"vw":57.49},{"c":57.4,"h":57.4,"l":57.38,"n":34,"o":57.38,"t":"2026-10-20T22:30:00Z","v":2352,"vw":57.395},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-20T23:15:00Z","v":100,"vw":57.5},{"c":57.48,"h":57.53,"l":57.39,"n":629,"o":57.41,"t":"2026-10-21T13:30:00Z","v":116458,"vw":57.450502},{"c":57.47,"h":57.55,"l":57.41,"n":497,"o":57.49,"t":"2026-10-21T13:45:00Z","v":48123,"vw":57.481981},{"c":57.43,"h":57.45,"l":57.32,"n":309,"o":57.45,"t":"2026-10-21T14:00:00Z","v":37549,"vw":57.378989},{"c":57.375,"h":57.46,"l":57.375,"n":206,"o":57.46,"t":"2026-10-21T14:15:00Z","v":28187,"vw":57.415148},{"c":57.455,"h":57.48,"l":57.38,"n":208,"o":57.38,"t":"2026-10-21T14:30:00Z","v":21396,"vw":57.428877},{"c":57.4209,"h":57.49,"l":57.4209,"n":121,"o":57.46,"t":"2026-10-21T14:45:00Z","v":11123,"vw":57.463473},{"c":57.36,"h":57.42,"l":57.36,"n":162,"o":57.42,"t":"2026-10-21T15:00:00Z","v":27943,"vw":57.398394},{"c":57.464,"h":57.464,"l":57.355,"n":122,"o":57.355,"t":"2026-10-21T15:15:00Z","v":14654,"vw":57.41576},{"c":57.4,"h":57.465,"l":57.39,"n":169,"o":57.46,"t":"2026-10-21T15:30:00Z","v":52705,"vw":57.409251},{"c":57.45,"h":57.45,"l":57.4,"n":98,"o":57.415,"t":"2026-10-21T15:45:00Z","v":24771,"vw":57.431244},{"c":57.49,"h":57.49,"l":57.4432,"n":92,"o":57.445,"t":"2026-10-21T16:00:00Z","v":15981,"vw":57.460357},{"c":57.5,"h":57.515,"l":57.4862,"n":83,"o":57.5,"t":"2026-10-21T16:15:00Z","v":16346,"vw":57.503148},{"c":57.495,"h":57.555,"l":57.475,"n":176,"o":57.52,"t":"2026-10-21T16:30:00Z","v":46824,"vw":57.506895},{"c":57.5,"h":57.5,"l":57.47,"n":109,"o":57.47,"t":"2026-10-21T16:45:00Z","v":15132,"vw":57.483179},{"c":57.48,"h":57.51,"l":57.47,"n":110,"o":57.5,"t":"2026-10-21T17:00:00Z","v":21457,"vw":57.486145},{"c":57.495,"h":57.5,"l":57.475,"n":69,"o":57.48,"t":"2026-10-21T17:15:00Z","v":10927,"vw":57.483071},{"c":57.5009,"h":57.5024,"l":57.455,"n":99,"o":57.49,"t":"2026-10-21T17:30:00Z","v":13684,"vw":57.480555},{"c":57.515,"h":57.545,"l":57.5,"n":142,"o":57.51,"t":"2026-10-21T17:45:00Z","v":15769,"vw":57.533566},{"c":57.555,"h":57.5551,"l":57.4901,"n":87,"o":57.52,"t":"2026-10-21T18:00:00Z","v":20942,"vw":57.520258},{"c":57.535,"h":57.555,"l":57.52,"n":118,"o":57.555,"t":"2026-10-21T18:15:00Z","v":7332,"vw":57.53478},{"c":57.55,"h":57.56,"l":57.53,"n":122,"o":57.535,"t":"2026-10-21T18:30:00Z","v":9941,"vw":57.545364},{"c":57.41,"h":57.5501,"l":57.41,"n":247,"o":57.5501,"t":"2026-10-21T18:45:00Z","v":30397,"vw":57.483356},{"c":57.334,"h":57.41,"l":57.305,"n":134,"o":57.4096,"t":"2026-10-21T19:00:00Z","v":31297,"vw":57.346411},{"c":57.46,"h":57.46,"l":57.34,"n":176,"o":57.34,"t":"2026-10-21T19:15:00Z","v":29123,"vw":57.42395},{"c":57.5,"h":57.5,"l":57.445,"n":141,"o":57.455,"t":"2026-10-21T19:30:00Z","v":21672,"vw":57.468711},{"c":57.53,"h":57.58,"l":57.49,"n":510,"o":57.505,"t":"2026-10-21T19:45:00Z","v":119864,"vw":57.538664},{"c":57.51,"h":57.51,"l":57.51,"n":11,"o":57.51,"t":"2026-10-21T20:00:00Z","v":48484,"vw":57.51},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-21T20:30:00Z","v":800,"vw":57.28},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-22T08:00:00Z","v":100,"vw":58},{"c":58.6017,"h":58.6017,"l":58.6017,"n":1,"o":58.6017,"t":"2026-10-22T11:30:00Z","v":200,"vw":58.6017},{"c":58.6017,"h":58.6017,"l":58.6017,"n":1,"o":58.6017,"t":"2026-10-22T11:45:00Z","v":200,"vw":58.6017},{"c":57.852,"h":57.852,"l":57.852,"n":1,"o":57.852,"t":"2026-10-22T13:00:00Z","v":100,"vw":57.852},{"c":57.645,"h":57.8,"l":57.6,"n":812,"o":57.6,"t":"2026-10-22T13:30:00Z","v":79122,"vw":57.729308},{"c":57.89,"h":57.92,"l":57.62,"n":823,"o":57.64,"t":"2026-10-22T13:45:00Z","v":93179,"vw":57.78278},{"c":58.04,"h":58.04,"l":57.84,"n":511,"o":57.9,"t":"2026-10-22T14:00:00Z","v":44462,"vw":57.899055},{"c":58.05,"h":58.135,"l":58.04,"n":431,"o":58.04,"t":"2026-10-22T14:15:00Z","v":40697,"vw":58.078443},{"c":58.02,"h":58.1,"l":57.92,"n":537,"o":58.06,"t":"2026-10-22T14:30:00Z","v":63568,"vw":58.004421},{"c":58.25,"h":58.25,"l":58.03,"n":312,"o":58.035,"t":"2026-10-22T14:45:00Z","v":41876,"vw":58.161707},{"c":58.315,"h":58.335,"l":58.21,"n":356,"o":58.255,"t":"2026-10-22T15:00:00Z","v":40610,"vw":58.279054},{"c":58.39,"h":58.39,"l":58.31,"n":302,"o":58.32,"t":"2026-10-22T15:15:00Z","v":40461,"vw":58.345526},{"c":58.405,"h":58.425,"l":58.37,"n":471,"o":58.39,"t":"2026-10-22T15:30:00Z","v":97540,"vw":58.389747},{"c":58.465,"h":58.495,"l":58.41,"n":172,"o":58.41,"t":"2026-10-22T15:45:00Z","v":23944,"vw":58.450743},{"c":58.485,"h":58.54,"l":58.47,"n":195,"o":58.4701,"t":"2026-10-22T16:00:00Z","v":27085,"vw":58.503156},{"c":58.57,"h":58.57,"l":58.5,"n":164,"o":58.5,"t":"2026-10-22T16:15:00Z","v":27641,"vw":58.52365},{"c":58.49,"h":58.595,"l":58.465,"n":193,"o":58.575,"t":"2026-10-22T16:30:00Z","v":23666,"vw":58.557756},{"c":58.6,"h":58.6,"l":58.4692,"n":193,"o":58.5099,"t":"2026-10-22T16:45:00Z","v":22047,"vw":58.535145},{"c":58.515,"h":58.595,"l":58.51,"n":165,"o":58.595,"t":"2026-10-22T17:00:00Z","v":23088,"vw":58.532546},{"c":58.56,"h":58.56,"l":58.475,"n":170,"o":58.525,"t":"2026-10-22T17:15:00Z","v":23884,"vw":58.505154},{"c":58.59,"h":58.615,"l":58.545,"n":144,"o":58.56,"t":"2026-10-22T17:30:00Z","v":29085,"vw":58.58258},{"c":58.625,"h":58.625,"l":58.54,"n":187,"o":58.585,"t":"2026-10-22T17:45:00Z","v":21547,"vw":58.576934},{"c":58.615,"h":58.6343,"l":58.53,"n":113,"o":58.565,"t":"2026-10-22T18:00:00Z","v":14654,"vw":58.598246},{"c":58.6457,"h":58.67,"l":58.625,"n":145,"o":58.63,"t":"2026-10-22T18:15:00Z","v":12192,"vw":58.640603},{"c":58.6,"h":58.635,"l":58.57,"n":175,"o":58.63,"t":"2026-10-22T18:30:00Z","v":20018,"vw":58.598279},{"c":58.655,"h":58.66,"l":58.605,"n":121,"o":58.61,"t":"2026-10-22T18:45:00Z","v":19415,"vw":58.6345},{"c":58.7,"h":58.755,"l":58.64,"n":194,"o":58.65,"t":"2026-10-22T19:00:00Z","v":23782,"vw":58.708117},{"c":58.725,"h":58.75,"l":58.7,"n":181,"o":58.7,"t":"2026-10-22T19:15:00Z","v":22098,"vw":58.722904},{"c":58.77,"h":58.81,"l":58.705,"n":283,"o":58.715,"t":"2026-10-22T19:30:00Z","v":30386,"vw":58.760397},{"c":58.92,"h":58.93,"l":58.76,"n":610,"o":58.785,"t":"2026-10-22T19:45:00Z","v":99350,"vw":58.866039},{"c":58.94,"h":58.94,"l":58.94,"n":10,"o":58.94,"t":"2026-10-22T20:00:00Z","v":45158,"vw":58.94},{"c":58.85,"h":58.85,"l":58.85,"n":1,"o":58.85,"t":"2026-10-22T20:15:00Z","v":1000,"vw":58.85},{"c":58.96,"h":58.96,"l":58.95,"n":4,"o":58.95,"t":"2026-10-22T21:00:00Z","v":964,"vw":58.955436},{"c":58.8996,"h":58.95,"l":58.76,"n":9,"o":58.94,"t":"2026-10-22T21:45:00Z","v":2120,"vw":58.899507}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.2828044965241087,"strike":61.215086498694355,"iv":0.1467872516016604,"gamma":0.12640213134044506,"theta":-0.013366068501935887,"vega":0.046396127456204896,"rho":0.008011681631599543,"breakevenPct":4.3398218446190535},{"delta":0.25,"premium":0.9709532646682586,"strike":63.77564005457957,"iv":0.38592119924047386,"gamma":0.0680941711076484,"theta":-0.03796212209641067,"vega":0.05230240669673927,"rho":0.010270671942033467,"breakevenPct":9.851702272222306},{"delta":0.3,"premium":1.3,"strike":63.614886423230445,"iv":0.44039997306687817,"gamma":0.04783037186423089,"theta":-0.04598408503721266,"vega":0.05752896841228474,"rho":0.012494017825485336,"breakevenPct":10.137235193808014},{"delta":0.35,"premium":0.8288435754922878,"strike":60.78411245288332,"iv":0.22439859827107514,"gamma":0.1255513801047961,"theta":-0.026021784337463834,"vega":0.0614508171827509,"rho":0.014553883816601016,"breakevenPct":4.535045857440807},{"delta":0.4,"premium":0.7796214788732396,"strike":59.738849765258216,"iv":0.15570158450704227,"gamma":0.15244055164319248,"theta":-0.01947711267605634,"vega":0.06299683098591549,"rho":0.01671720185494368,"breakevenPct":2.6780984800330105},{"delta":0.45,"premium":1.065713028169014,"strike":59.445422535211264,"iv":0.18008538732394366,"gamma":0.13574454225352112,"theta":-0.02282218309859155,"vega":0.06422922535211267,"rho":0.018965684370747832,"breakevenPct":2.6656524658640706},{"delta":0.5,"premium":1.3518045774647887,"strike":59.15199530516432,"iv":0.20446919014084505,"gamma":0.11904853286384977,"theta":-0.02616725352112676,"vega":0.06546161971830987,"rho":0.021214166886551984,"breakevenPct":2.6532064516951306},{"delta":0.55,"premium":1.8222325870646772,"strike":58.700248756218905,"iv":0.241739552238806,"gamma":0.10050820895522386,"theta":-0.030477860696517416,"vega":0.06544054726368159,"rho":0.02333624226299525,"breakevenPct":2.684902177271098},{"delta":0.6,"premium":2.490764925373135,"strike":58.07835820895522,"iv":0.2928589552238806,"gamma":0.07998582089552238,"theta":-0.03582611940298507,"vega":0.06407238805970149,"rho":0.025322469302946928,"breakevenPct":2.764036536016904}],"put":[{"delta":0.15,"premium":1.3041490551971306,"strike":47.030890288596844,"iv":0.897952260493506,"gamma":0.01569289139492853,"theta":-0.059000899059235355,"vega":0.03857933402486778,"rho":-0.008175557563667675,"breakevenPct":22.418151962335067},{"delta":0.2,"premium":1.3365589399932527,"strike":51.462357599730105,"iv":0.661141721421297,"gamma":0.02562930013303081,"theta":-0.051525478017395494,"vega":0.0463261148278283,"rho":-0.01063022443337337,"breakevenPct":14.954532304484468},{"delta":0.25,"premium":0.5711703958691912,"strike":57.1342512908778,"iv":0.1998552495697074,"gamma":0.0969710843373494,"theta":-0.016711876075731498,"vega":0.05190636833046472,"rho":-0.01291451939221313,"breakevenPct":4.032777578879183},{"delta":0.3,"premium":0.9369191049913941,"strike":57.421113023522665,"iv":0.24420407343660355,"gamma":0.08793493975903614,"theta":-0.022506483075157777,"vega":0.0559798049340218,"rho":-0.01545777516827171,"breakevenPct":4.166620430045348},{"delta":0.35,"premium":1.3026678141135972,"strike":57.70797475616753,"iv":0.2885528973034997,"gamma":0.07889879518072289,"theta":-0.028301090074584055,"vega":0.060053241537578884,"rho":-0.018001030944330296,"breakevenPct":4.3004632812115124},{"delta":0.4,"premium":1.6684165232358006,"strike":57.994836488812396,"iv":0.3329017211703959,"gamma":0.06986265060240962,"theta":-0.034095697074010334,"vega":0.06412667814113597,"rho":-0.02054428672038888,"breakevenPct":4.434306132377678},{"delta":0.45,"premium":1.1352482269503543,"strike":58.69645390070922,"iv":0.2023487943262411,"gamma":0.1361417021276596,"theta":-0.019783404255319142,"vega":0.06552326241134752,"rho":-0.02303092293670546,"breakevenPct":2.3393185039720565},{"delta":0.5,"premium":1.4581784386617098,"strike":59.3543990086741,"iv":0.20031536555142504,"gamma":0.13462168525402726,"theta":-0.01945390334572491,"vega":0.06595824039653037,"rho":-0.025611776048038336,"breakevenPct":1.7709186121269185},{"delta":0.55,"premium":2.434014869888476,"strike":59.973977695167285,"iv":0.2968457249070632,"gamma":0.08133791821561337,"theta":-0.029862825278810415,"vega":0.06571040892193308,"rho":-0.028263903676191506,"breakevenPct":2.3753599842571917},{"delta":0.6,"premium":3.168611584327086,"strike":60.8160136286201,"iv":0.33035809199318567,"gamma":0.07045025553662693,"theta":-0.032340034071550255,"vega":0.0640679727427598,"rho":-0.0310874590683586,"breakevenPct":2.1930742377112065},{"delta":0.65,"premium":3.4604392892398814,"strike":61.38696939782823,"iv":0.31544580454096743,"gamma":0.07024136229022705,"theta":-0.02885291214215202,"vega":0.06099121421520237,"rho":-0.033651681102790376,"breakevenPct":1.7194942168504355},{"delta":0.7,"premium":3.633193484698914,"strike":61.88055281342547,"iv":0.2879532082922014,"gamma":0.0724624876604146,"theta":-0.02381836130306022,"vega":0.05753613030602172,"rho":-0.03614238352029515,"breakevenPct":1.1751623197717014},{"delta":0.75,"premium":4.386641630901287,"strike":62.81330472103004,"iv":0.2984607296137339,"gamma":0.06405364806866953,"theta":-0.021868025751072964,"vega":0.05271480686695279,"rho":-0.03900578322739459,"breakevenPct":0.8709482692080753}]},"raw":{"call":[{"delta":0.2,"premium":0.2828044965241087,"strike":61.215086498694355,"iv":0.1467872516016604,"gamma":0.12640213134044506,"theta":-0.013366068501935887,"vega":0.046396127456204896,"rho":0.008011681631599543,"breakevenPct":4.3398218446190535},{"delta":0.25,"premium":0.9709532646682586,"strike":63.77564005457957,"iv":0.38592119924047386,"gamma":0.0680941711076484,"theta":-0.03796212209641067,"vega":0.05230240669673927,"rho":0.010270671942033467,"breakevenPct":9.851702272222306},{"delta":0.3,"premium":1.3,"strike":63.614886423230445,"iv":0.44039997306687817,"gamma":0.04783037186423089,"theta":-0.04598408503721266,"vega":0.05752896841228474,"rho":0.012494017825485336,"breakevenPct":10.137235193808014},{"delta":0.35,"premium":0.8288435754922878,"strike":60.78411245288332,"iv":0.22439859827107514,"gamma":0.1255513801047961,"theta":-0.026021784337463834,"vega":0.0614508171827509,"rho":0.014553883816601016,"breakevenPct":4.535045857440807},{"delta":0.4,"premium":0.7796214788732396,"strike":59.738849765258216,"iv":0.15570158450704227,"gamma":0.15244055164319248,"theta":-0.01947711267605634,"vega":0.06299683098591549,"rho":0.01671720185494368,"breakevenPct":2.6780984800330105},{"delta":0.45,"premium":1.065713028169014,"strike":59.445422535211264,"iv":0.18008538732394366,"gamma":0.13574454225352112,"theta":-0.02282218309859155,"vega":0.06422922535211267,"rho":0.018965684370747832,"breakevenPct":2.6656524658640706},{"delta":0.5,"premium":1.3518045774647887,"strike":59.15199530516432,"iv":0.20446919014084505,"gamma":0.11904853286384977,"theta":-0.02616725352112676,"vega":0.06546161971830987,"rho":0.021214166886551984,"breakevenPct":2.6532064516951306},{"delta":0.55,"premium":1.8222325870646772,"strike":58.700248756218905,"iv":0.241739552238806,"gamma":0.10050820895522386,"theta":-0.030477860696517416,"vega":0.06544054726368159,"rho":0.02333624226299525,"breakevenPct":2.684902177271098},{"delta":0.6,"premium":2.490764925373135,"strike":58.07835820895522,"iv":0.2928589552238806,"gamma":0.07998582089552238,"theta":-0.03582611940298507,"vega":0.06407238805970149,"rho":0.025322469302946928,"breakevenPct":2.764036536016904}],"put":[{"delta":0.15,"premium":1.3041490551971306,"strike":47.030890288596844,"iv":0.897952260493506,"gamma":0.01569289139492853,"theta":-0.059000899059235355,"vega":0.03857933402486778,"rho":-0.008175557563667675,"breakevenPct":22.418151962335067},{"delta":0.2,"premium":1.3365589399932527,"strike":51.462357599730105,"iv":0.661141721421297,"gamma":0.02562930013303081,"theta":-0.051525478017395494,"vega":0.0463261148278283,"rho":-0.01063022443337337,"breakevenPct":14.954532304484468},{"delta":0.25,"premium":0.5711703958691912,"strike":57.1342512908778,"iv":0.1998552495697074,"gamma":0.0969710843373494,"theta":-0.016711876075731498,"vega":0.05190636833046472,"rho":-0.01291451939221313,"breakevenPct":4.032777578879183},{"delta":0.3,"premium":0.9369191049913941,"strike":57.421113023522665,"iv":0.24420407343660355,"gamma":0.08793493975903614,"theta":-0.022506483075157777,"vega":0.0559798049340218,"rho":-0.01545777516827171,"breakevenPct":4.166620430045348},{"delta":0.35,"premium":1.3026678141135972,"strike":57.70797475616753,"iv":0.2885528973034997,"gamma":0.07889879518072289,"theta":-0.028301090074584055,"vega":0.060053241537578884,"rho":-0.018001030944330296,"breakevenPct":4.3004632812115124},{"delta":0.4,"premium":1.6684165232358006,"strike":57.994836488812396,"iv":0.3329017211703959,"gamma":0.06986265060240962,"theta":-0.034095697074010334,"vega":0.06412667814113597,"rho":-0.02054428672038888,"breakevenPct":4.434306132377678},{"delta":0.45,"premium":1.1352482269503543,"strike":58.69645390070922,"iv":0.2023487943262411,"gamma":0.1361417021276596,"theta":-0.019783404255319142,"vega":0.06552326241134752,"rho":-0.02303092293670546,"breakevenPct":2.3393185039720565},{"delta":0.5,"premium":1.4581784386617098,"strike":59.3543990086741,"iv":0.20031536555142504,"gamma":0.13462168525402726,"theta":-0.01945390334572491,"vega":0.06595824039653037,"rho":-0.025611776048038336,"breakevenPct":1.7709186121269185},{"delta":0.55,"premium":2.434014869888476,"strike":59.973977695167285,"iv":0.2968457249070632,"gamma":0.08133791821561337,"theta":-0.029862825278810415,"vega":0.06571040892193308,"rho":-0.028263903676191506,"breakevenPct":2.3753599842571917},{"delta":0.6,"premium":3.168611584327086,"strike":60.8160136286201,"iv":0.33035809199318567,"gamma":0.07045025553662693,"theta":-0.032340034071550255,"vega":0.0640679727427598,"rho":-0.0310874590683586,"breakevenPct":2.1930742377112065},{"delta":0.65,"premium":3.4604392892398814,"strike":61.38696939782823,"iv":0.31544580454096743,"gamma":0.07024136229022705,"theta":-0.02885291214215202,"vega":0.06099121421520237,"rho":-0.033651681102790376,"breakevenPct":1.7194942168504355},{"delta":0.7,"premium":3.633193484698914,"strike":61.88055281342547,"iv":0.2879532082922014,"gamma":0.0724624876604146,"theta":-0.02381836130306022,"vega":0.05753613030602172,"rho":-0.03614238352029515,"breakevenPct":1.1751623197717014},{"delta":0.75,"premium":4.386641630901287,"strike":62.81330472103004,"iv":0.2984607296137339,"gamma":0.06405364806866953,"theta":-0.021868025751072964,"vega":0.05271480686695279,"rho":-0.03900578322739459,"breakevenPct":0.8709482692080753}]}},"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"}}