{"symbol":"PRF","url":"https://intraalpha.com/companies/PRF","capturedAt":"2026-10-22T21:39:49.833Z","state":"ready","quote":{"symbol":"PRF","last_price":56.43,"prev_close":56.32,"regular_close":56.4,"change":0.11,"change_pct":0.1953,"regular_change":0.08,"regular_change_pct":0.142,"extended_change":0.03,"extended_change_pct":0.0532,"bid":56.39,"ask":57,"bid_size":200,"ask_size":1000,"volume":249508,"vwap":56.200983,"open":56.1,"high":56.4,"low":55.96,"close":56.4,"trade_count":1526,"last_trade_at":"2026-10-22T20:16:00.525046628Z","last_quote_at":"2026-10-22T20:16:00.626538012Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:39:48.108099952-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9800000000,"net_expense_ratio":0.0034,"portfolio_turnover":0.13,"dividend_yield":0.0144,"inception_date":"2005-12-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:39:49.356711+00:00"},"optionObservedAt":"2026-10-22T19:51:21.646Z","bars":[{"c":55.87,"h":55.87,"l":55.85,"n":26,"o":55.85,"t":"2026-10-15T13:30:00Z","v":19701,"vw":55.850497},{"c":55.861,"h":55.91,"l":55.85,"n":23,"o":55.85,"t":"2026-10-15T13:35:00Z","v":3281,"vw":55.881668},{"c":55.85,"h":55.96,"l":55.85,"n":36,"o":55.92,"t":"2026-10-15T13:40:00Z","v":7505,"vw":55.931111},{"c":55.85,"h":55.8626,"l":55.83,"n":26,"o":55.83,"t":"2026-10-15T13:45:00Z","v":3134,"vw":55.850354},{"c":55.87,"h":55.88,"l":55.87,"n":7,"o":55.87,"t":"2026-10-15T13:50:00Z","v":621,"vw":55.873328},{"c":55.87,"h":55.87,"l":55.81,"n":9,"o":55.81,"t":"2026-10-15T13:55:00Z","v":1016,"vw":55.845272},{"c":55.95,"h":55.95,"l":55.8601,"n":5,"o":55.8601,"t":"2026-10-15T14:00:00Z","v":429,"vw":55.922167},{"c":55.94,"h":55.94,"l":55.94,"n":6,"o":55.94,"t":"2026-10-15T14:05:00Z","v":312,"vw":55.94},{"c":55.96,"h":55.97,"l":55.9537,"n":20,"o":55.97,"t":"2026-10-15T14:10:00Z","v":929,"vw":55.960511},{"c":55.97,"h":55.98,"l":55.96,"n":15,"o":55.96,"t":"2026-10-15T14:15:00Z","v":4759,"vw":55.976445},{"c":55.965,"h":55.965,"l":55.965,"n":1,"o":55.965,"t":"2026-10-15T14:20:00Z","v":719,"vw":55.965},{"c":55.94,"h":55.965,"l":55.94,"n":39,"o":55.945,"t":"2026-10-15T14:25:00Z","v":2113,"vw":55.952035},{"c":55.98,"h":56.01,"l":55.95,"n":28,"o":55.95,"t":"2026-10-15T14:30:00Z","v":4812,"vw":55.992809},{"c":55.98,"h":56,"l":55.98,"n":28,"o":55.99,"t":"2026-10-15T14:35:00Z","v":2959,"vw":55.992105},{"c":56.015,"h":56.02,"l":55.9759,"n":64,"o":55.98,"t":"2026-10-15T14:40:00Z","v":13147,"vw":55.993764},{"c":56.01,"h":56.0199,"l":55.98,"n":44,"o":56.0199,"t":"2026-10-15T14:45:00Z","v":3768,"vw":55.997442},{"c":56.02,"h":56.02,"l":56,"n":26,"o":56.02,"t":"2026-10-15T14:50:00Z","v":3304,"vw":56.012534},{"c":56.045,"h":56.045,"l":56.03,"n":18,"o":56.045,"t":"2026-10-15T14:55:00Z","v":2287,"vw":56.042022},{"c":56.085,"h":56.085,"l":56.05,"n":30,"o":56.05,"t":"2026-10-15T15:00:00Z","v":4023,"vw":56.067096},{"c":56.09,"h":56.095,"l":56.07,"n":38,"o":56.09,"t":"2026-10-15T15:05:00Z","v":8524,"vw":56.085372},{"c":56.1,"h":56.11,"l":56.09,"n":20,"o":56.09,"t":"2026-10-15T15:10:00Z","v":3201,"vw":56.103125},{"c":56.11,"h":56.125,"l":56.1,"n":46,"o":56.1,"t":"2026-10-15T15:15:00Z","v":7343,"vw":56.103494},{"c":56.09,"h":56.11,"l":56.08,"n":42,"o":56.11,"t":"2026-10-15T15:20:00Z","v":11417,"vw":56.0925},{"c":56.09,"h":56.1,"l":56.075,"n":49,"o":56.085,"t":"2026-10-15T15:25:00Z","v":9529,"vw":56.088829},{"c":56.07,"h":56.1,"l":56.07,"n":24,"o":56.1,"t":"2026-10-15T15:30:00Z","v":3508,"vw":56.080775},{"c":56.07,"h":56.07,"l":56.0551,"n":24,"o":56.07,"t":"2026-10-15T15:35:00Z","v":3616,"vw":56.065521},{"c":56.08,"h":56.105,"l":56.08,"n":43,"o":56.08,"t":"2026-10-15T15:40:00Z","v":8602,"vw":56.090058},{"c":56.08,"h":56.09,"l":56.0799,"n":46,"o":56.08,"t":"2026-10-15T15:45:00Z","v":7399,"vw":56.084299},{"c":56.04,"h":56.08,"l":56.04,"n":35,"o":56.08,"t":"2026-10-15T15:50:00Z","v":5054,"vw":56.057571},{"c":56.05,"h":56.055,"l":56.03,"n":26,"o":56.03,"t":"2026-10-15T15:55:00Z","v":3165,"vw":56.042577},{"c":56.03,"h":56.05,"l":56.03,"n":24,"o":56.04,"t":"2026-10-15T16:00:00Z","v":3932,"vw":56.042118},{"c":56.03,"h":56.03,"l":56.01,"n":28,"o":56.02,"t":"2026-10-15T16:05:00Z","v":3145,"vw":56.016977},{"c":56.01,"h":56.03,"l":56.01,"n":42,"o":56.03,"t":"2026-10-15T16:10:00Z","v":5342,"vw":56.025276},{"c":56.01,"h":56.02,"l":56,"n":40,"o":56.02,"t":"2026-10-15T16:15:00Z","v":5665,"vw":56.010969},{"c":56.01,"h":56.015,"l":56,"n":31,"o":56.015,"t":"2026-10-15T16:20:00Z","v":4720,"vw":56.005233},{"c":56.035,"h":56.035,"l":56.01,"n":35,"o":56.01,"t":"2026-10-15T16:25:00Z","v":4447,"vw":56.020595},{"c":56.04,"h":56.045,"l":56.03,"n":49,"o":56.03,"t":"2026-10-15T16:30:00Z","v":7581,"vw":56.037162},{"c":56.06,"h":56.07,"l":56.03,"n":38,"o":56.03,"t":"2026-10-15T16:35:00Z","v":4472,"vw":56.054444},{"c":56.045,"h":56.06,"l":56.04,"n":37,"o":56.06,"t":"2026-10-15T16:40:00Z","v":4927,"vw":56.043673},{"c":56.04,"h":56.05,"l":56.04,"n":19,"o":56.05,"t":"2026-10-15T16:45:00Z","v":3435,"vw":56.044718},{"c":55.99,"h":56.02,"l":55.99,"n":100,"o":56.02,"t":"2026-10-15T16:50:00Z","v":18640,"vw":56.009929},{"c":56.03,"h":56.03,"l":56,"n":39,"o":56,"t":"2026-10-15T16:55:00Z","v":4457,"vw":56.007939},{"c":56.03,"h":56.04,"l":56.0299,"n":51,"o":56.04,"t":"2026-10-15T17:00:00Z","v":5784,"vw":56.032994},{"c":56.05,"h":56.05,"l":56.025,"n":20,"o":56.04,"t":"2026-10-15T17:05:00Z","v":3111,"vw":56.037437},{"c":56.05,"h":56.055,"l":56.04,"n":23,"o":56.055,"t":"2026-10-15T17:10:00Z","v":3950,"vw":56.046957},{"c":56.07,"h":56.07,"l":56.045,"n":37,"o":56.05,"t":"2026-10-15T17:15:00Z","v":3826,"vw":56.057328},{"c":56.07,"h":56.08,"l":56.065,"n":41,"o":56.065,"t":"2026-10-15T17:20:00Z","v":3920,"vw":56.076274},{"c":56.065,"h":56.07,"l":56.065,"n":47,"o":56.07,"t":"2026-10-15T17:25:00Z","v":8316,"vw":56.069934},{"c":56.0799,"h":56.08,"l":56.06,"n":20,"o":56.06,"t":"2026-10-15T17:30:00Z","v":1571,"vw":56.070321},{"c":56.085,"h":56.09,"l":56.075,"n":21,"o":56.09,"t":"2026-10-15T17:35:00Z","v":2976,"vw":56.082857},{"c":56.11,"h":56.11,"l":56.09,"n":16,"o":56.09,"t":"2026-10-15T17:40:00Z","v":1570,"vw":56.106923},{"c":56.11,"h":56.12,"l":56.105,"n":43,"o":56.11,"t":"2026-10-15T17:45:00Z","v":5862,"vw":56.113832},{"c":56.1202,"h":56.1202,"l":56.11,"n":76,"o":56.11,"t":"2026-10-15T17:50:00Z","v":29971,"vw":56.115568},{"c":56.13,"h":56.1359,"l":56.1201,"n":15,"o":56.13,"t":"2026-10-15T17:55:00Z","v":2186,"vw":56.13172},{"c":56.12,"h":56.13,"l":56.12,"n":12,"o":56.12,"t":"2026-10-15T18:00:00Z","v":1731,"vw":56.124304},{"c":56.08,"h":56.105,"l":56.08,"n":16,"o":56.1,"t":"2026-10-15T18:05:00Z","v":2112,"vw":56.098951},{"c":56.05,"h":56.08,"l":56.05,"n":43,"o":56.08,"t":"2026-10-15T18:10:00Z","v":6393,"vw":56.055286},{"c":56.065,"h":56.065,"l":56.05,"n":18,"o":56.05,"t":"2026-10-15T18:15:00Z","v":1385,"vw":56.054579},{"c":56.03,"h":56.06,"l":56.03,"n":21,"o":56.06,"t":"2026-10-15T18:20:00Z","v":2722,"vw":56.034583},{"c":56.02,"h":56.02,"l":56.01,"n":14,"o":56.0101,"t":"2026-10-15T18:25:00Z","v":1470,"vw":56.014788},{"c":56.05,"h":56.05,"l":56.02,"n":37,"o":56.02,"t":"2026-10-15T18:30:00Z","v":4362,"vw":56.038224},{"c":56.04,"h":56.05,"l":56.04,"n":26,"o":56.045,"t":"2026-10-15T18:35:00Z","v":4454,"vw":56.045813},{"c":56.04,"h":56.04,"l":56.025,"n":20,"o":56.04,"t":"2026-10-15T18:40:00Z","v":2008,"vw":56.032606},{"c":56.05,"h":56.05,"l":56.025,"n":13,"o":56.025,"t":"2026-10-15T18:45:00Z","v":2689,"vw":56.044941},{"c":56.055,"h":56.055727,"l":56.05,"n":16,"o":56.05,"t":"2026-10-15T18:50:00Z","v":3126,"vw":56.054694},{"c":56.0598,"h":56.0598,"l":56.0401,"n":32,"o":56.05,"t":"2026-10-15T18:55:00Z","v":3255,"vw":56.049855},{"c":56.08,"h":56.08,"l":56.055,"n":24,"o":56.055,"t":"2026-10-15T19:00:00Z","v":6691,"vw":56.066489},{"c":56.1,"h":56.1,"l":56.09,"n":21,"o":56.1,"t":"2026-10-15T19:05:00Z","v":2180,"vw":56.092727},{"c":56.1001,"h":56.11,"l":56.1001,"n":19,"o":56.11,"t":"2026-10-15T19:10:00Z","v":2119,"vw":56.108616},{"c":56.12,"h":56.13,"l":56.1041,"n":59,"o":56.13,"t":"2026-10-15T19:15:00Z","v":5823,"vw":56.112855},{"c":56.135,"h":56.14,"l":56.13,"n":32,"o":56.13,"t":"2026-10-15T19:20:00Z","v":4743,"vw":56.137125},{"c":56.0999,"h":56.135,"l":56.0999,"n":44,"o":56.13,"t":"2026-10-15T19:25:00Z","v":4725,"vw":56.115272},{"c":56.11,"h":56.11,"l":56.09,"n":28,"o":56.094,"t":"2026-10-15T19:30:00Z","v":6556,"vw":56.093608},{"c":56.1003,"h":56.115,"l":56.09,"n":52,"o":56.11,"t":"2026-10-15T19:35:00Z","v":5977,"vw":56.101888},{"c":56.105,"h":56.11,"l":56.105,"n":19,"o":56.1059,"t":"2026-10-15T19:40:00Z","v":2149,"vw":56.106232},{"c":56.095,"h":56.12,"l":56.095,"n":67,"o":56.115,"t":"2026-10-15T19:45:00Z","v":6031,"vw":56.112571},{"c":56.11,"h":56.11,"l":56.11,"n":12,"o":56.11,"t":"2026-10-15T19:50:00Z","v":521,"vw":56.11},{"c":56.11,"h":56.125,"l":56.09,"n":108,"o":56.09,"t":"2026-10-15T19:55:00Z","v":17567,"vw":56.104285},{"c":56.1,"h":56.1,"l":56.1,"n":7,"o":56.1,"t":"2026-10-15T20:00:00Z","v":1145,"vw":56.1},{"c":56.37,"h":56.37,"l":56.37,"n":2,"o":56.37,"t":"2026-10-16T13:25:00Z","v":150,"vw":56.37},{"c":56.32,"h":56.36,"l":56.32,"n":14,"o":56.35,"t":"2026-10-16T13:30:00Z","v":10086,"vw":56.349783},{"c":56.38,"h":56.38,"l":56.3,"n":35,"o":56.3,"t":"2026-10-16T13:35:00Z","v":4747,"vw":56.360938},{"c":56.39,"h":56.395,"l":56.36,"n":29,"o":56.385,"t":"2026-10-16T13:40:00Z","v":2255,"vw":56.379046},{"c":56.39,"h":56.4,"l":56.36,"n":48,"o":56.39,"t":"2026-10-16T13:45:00Z","v":10905,"vw":56.376461},{"c":56.36,"h":56.37,"l":56.36,"n":8,"o":56.37,"t":"2026-10-16T13:50:00Z","v":1322,"vw":56.362169},{"c":56.37,"h":56.37,"l":56.37,"n":3,"o":56.37,"t":"2026-10-16T13:55:00Z","v":442,"vw":56.37},{"c":56.32,"h":56.32,"l":56.32,"n":3,"o":56.32,"t":"2026-10-16T14:00:00Z","v":132,"vw":56.32},{"c":56.28,"h":56.31,"l":56.27,"n":23,"o":56.3,"t":"2026-10-16T14:05:00Z","v":16704,"vw":56.297652},{"c":56.24,"h":56.25,"l":56.23,"n":14,"o":56.25,"t":"2026-10-16T14:10:00Z","v":2025,"vw":56.234734},{"c":56.24,"h":56.24,"l":56.2251,"n":17,"o":56.2251,"t":"2026-10-16T14:15:00Z","v":1853,"vw":56.238261},{"c":56.24,"h":56.24,"l":56.23,"n":14,"o":56.23,"t":"2026-10-16T14:20:00Z","v":838,"vw":56.238},{"c":56.25,"h":56.25,"l":56.25,"n":16,"o":56.25,"t":"2026-10-16T14:25:00Z","v":585,"vw":56.25},{"c":56.25,"h":56.26,"l":56.25,"n":29,"o":56.25,"t":"2026-10-16T14:30:00Z","v":4182,"vw":56.253522},{"c":56.28,"h":56.28,"l":56.24,"n":28,"o":56.25,"t":"2026-10-16T14:35:00Z","v":10668,"vw":56.255878},{"c":56.2452,"h":56.27,"l":56.245,"n":8,"o":56.27,"t":"2026-10-16T14:40:00Z","v":1735,"vw":56.262641},{"c":56.265,"h":56.27,"l":56.26,"n":16,"o":56.26,"t":"2026-10-16T14:45:00Z","v":1583,"vw":56.267913},{"c":56.26,"h":56.305,"l":56.26,"n":35,"o":56.3,"t":"2026-10-16T14:50:00Z","v":6127,"vw":56.274706},{"c":56.2701,"h":56.2701,"l":56.26,"n":31,"o":56.27,"t":"2026-10-16T14:55:00Z","v":6197,"vw":56.264967},{"c":56.29,"h":56.29,"l":56.27,"n":41,"o":56.28,"t":"2026-10-16T15:00:00Z","v":8630,"vw":56.273738},{"c":56.2499,"h":56.28,"l":56.2499,"n":68,"o":56.28,"t":"2026-10-16T15:05:00Z","v":15120,"vw":56.258723},{"c":56.26,"h":56.26,"l":56.23,"n":45,"o":56.24,"t":"2026-10-16T15:10:00Z","v":8239,"vw":56.24419},{"c":56.23,"h":56.255,"l":56.23,"n":23,"o":56.25,"t":"2026-10-16T15:15:00Z","v":4780,"vw":56.240073},{"c":56.19,"h":56.245,"l":56.18,"n":57,"o":56.245,"t":"2026-10-16T15:20:00Z","v":9935,"vw":56.210057},{"c":56.16,"h":56.19,"l":56.16,"n":31,"o":56.19,"t":"2026-10-16T15:25:00Z","v":3900,"vw":56.167044},{"c":56.18,"h":56.1897,"l":56.17,"n":24,"o":56.17,"t":"2026-10-16T15:30:00Z","v":4178,"vw":56.174207},{"c":56.18,"h":56.18,"l":56.18,"n":21,"o":56.18,"t":"2026-10-16T15:35:00Z","v":2523,"vw":56.18},{"c":56.11,"h":56.17,"l":56.11,"n":33,"o":56.17,"t":"2026-10-16T15:40:00Z","v":3923,"vw":56.139395},{"c":56.13,"h":56.1443,"l":56.12,"n":17,"o":56.12,"t":"2026-10-16T15:45:00Z","v":5587,"vw":56.139458},{"c":56.1,"h":56.12,"l":56.1,"n":52,"o":56.12,"t":"2026-10-16T15:50:00Z","v":7364,"vw":56.109538},{"c":56.04,"h":56.08,"l":56.04,"n":29,"o":56.08,"t":"2026-10-16T15:55:00Z","v":5801,"vw":56.045233},{"c":56.01,"h":56.03,"l":55.98,"n":65,"o":56.03,"t":"2026-10-16T16:00:00Z","v":5618,"vw":56.010805},{"c":56.02,"h":56.03,"l":56.0199,"n":57,"o":56.0199,"t":"2026-10-16T16:05:00Z","v":8594,"vw":56.022266},{"c":56.06,"h":56.06,"l":56.03,"n":35,"o":56.03,"t":"2026-10-16T16:10:00Z","v":6660,"vw":56.04125},{"c":56.05,"h":56.08,"l":56.03,"n":58,"o":56.07,"t":"2026-10-16T16:15:00Z","v":12018,"vw":56.048901},{"c":56.05,"h":56.07,"l":56.05,"n":39,"o":56.05,"t":"2026-10-16T16:20:00Z","v":5580,"vw":56.053261},{"c":56.04,"h":56.0576,"l":56.04,"n":20,"o":56.05,"t":"2026-10-16T16:25:00Z","v":4370,"vw":56.045905},{"c":56.01,"h":56.04,"l":56.01,"n":15,"o":56.02,"t":"2026-10-16T16:30:00Z","v":2472,"vw":56.036589},{"c":56.0057,"h":56.01,"l":56,"n":12,"o":56,"t":"2026-10-16T16:35:00Z","v":1504,"vw":56.003336},{"c":56,"h":56,"l":55.99,"n":17,"o":55.99,"t":"2026-10-16T16:40:00Z","v":1934,"vw":55.994117},{"c":55.97,"h":56.01,"l":55.97,"n":29,"o":56.01,"t":"2026-10-16T16:45:00Z","v":2369,"vw":55.988421},{"c":55.98,"h":55.98,"l":55.95,"n":8,"o":55.95,"t":"2026-10-16T16:50:00Z","v":1151,"vw":55.955455},{"c":55.98,"h":55.98,"l":55.96,"n":32,"o":55.97,"t":"2026-10-16T16:55:00Z","v":4829,"vw":55.965527},{"c":55.89,"h":55.99,"l":55.89,"n":41,"o":55.99,"t":"2026-10-16T17:00:00Z","v":10135,"vw":55.940831},{"c":55.8301,"h":55.89,"l":55.82,"n":56,"o":55.89,"t":"2026-10-16T17:05:00Z","v":9656,"vw":55.854338},{"c":55.83,"h":55.84,"l":55.82,"n":44,"o":55.84,"t":"2026-10-16T17:10:00Z","v":5669,"vw":55.831772},{"c":55.795,"h":55.84,"l":55.795,"n":48,"o":55.84,"t":"2026-10-16T17:15:00Z","v":6348,"vw":55.812374},{"c":55.83,"h":55.83,"l":55.78,"n":82,"o":55.79,"t":"2026-10-16T17:20:00Z","v":10475,"vw":55.800361},{"c":55.88,"h":55.88,"l":55.8357,"n":49,"o":55.84,"t":"2026-10-16T17:25:00Z","v":5692,"vw":55.850271},{"c":55.91,"h":55.91,"l":55.86,"n":37,"o":55.89,"t":"2026-10-16T17:30:00Z","v":6066,"vw":55.878689},{"c":55.89,"h":55.93,"l":55.89,"n":33,"o":55.92,"t":"2026-10-16T17:35:00Z","v":4704,"vw":55.911239},{"c":55.94,"h":55.96,"l":55.89,"n":67,"o":55.89,"t":"2026-10-16T17:40:00Z","v":10392,"vw":55.933895},{"c":55.9,"h":55.94,"l":55.9,"n":16,"o":55.94,"t":"2026-10-16T17:45:00Z","v":3845,"vw":55.925141},{"c":55.84,"h":55.89,"l":55.84,"n":35,"o":55.88,"t":"2026-10-16T17:50:00Z","v":7728,"vw":55.876465},{"c":55.82,"h":55.845,"l":55.82,"n":29,"o":55.84,"t":"2026-10-16T17:55:00Z","v":4439,"vw":55.827866},{"c":55.77,"h":55.82,"l":55.77,"n":49,"o":55.82,"t":"2026-10-16T18:00:00Z","v":7485,"vw":55.791119},{"c":55.815,"h":55.82,"l":55.78,"n":26,"o":55.7899,"t":"2026-10-16T18:05:00Z","v":3052,"vw":55.811929},{"c":55.82,"h":55.82,"l":55.8,"n":39,"o":55.8158,"t":"2026-10-16T18:10:00Z","v":4731,"vw":55.811872},{"c":55.81,"h":55.83,"l":55.81,"n":27,"o":55.83,"t":"2026-10-16T18:15:00Z","v":2731,"vw":55.815909},{"c":55.78,"h":55.78,"l":55.754,"n":58,"o":55.76,"t":"2026-10-16T18:20:00Z","v":10025,"vw":55.770055},{"c":55.75,"h":55.77,"l":55.75,"n":34,"o":55.77,"t":"2026-10-16T18:25:00Z","v":8163,"vw":55.767071},{"c":55.78,"h":55.78,"l":55.74,"n":31,"o":55.74,"t":"2026-10-16T18:30:00Z","v":4987,"vw":55.763247},{"c":55.78,"h":55.79,"l":55.77,"n":11,"o":55.79,"t":"2026-10-16T18:35:00Z","v":689,"vw":55.776324},{"c":55.79,"h":55.79,"l":55.76,"n":24,"o":55.7899,"t":"2026-10-16T18:40:00Z","v":2303,"vw":55.781406},{"c":55.79,"h":55.8,"l":55.79,"n":16,"o":55.8,"t":"2026-10-16T18:45:00Z","v":1340,"vw":55.791818},{"c":55.77,"h":55.785,"l":55.77,"n":4,"o":55.785,"t":"2026-10-16T18:50:00Z","v":824,"vw":55.781898},{"c":55.775,"h":55.78,"l":55.76,"n":14,"o":55.76,"t":"2026-10-16T18:55:00Z","v":1113,"vw":55.771788},{"c":55.78,"h":55.78,"l":55.77,"n":5,"o":55.77,"t":"2026-10-16T19:00:00Z","v":761,"vw":55.778529},{"c":55.735,"h":55.78,"l":55.735,"n":14,"o":55.77,"t":"2026-10-16T19:05:00Z","v":4584,"vw":55.740911},{"c":55.83,"h":55.83,"l":55.75,"n":36,"o":55.75,"t":"2026-10-16T19:10:00Z","v":4302,"vw":55.792288},{"c":55.8,"h":55.85,"l":55.78,"n":54,"o":55.85,"t":"2026-10-16T19:15:00Z","v":6775,"vw":55.799525},{"c":55.835,"h":55.835,"l":55.79,"n":97,"o":55.79,"t":"2026-10-16T19:20:00Z","v":17001,"vw":55.813017},{"c":55.8201,"h":55.83,"l":55.8,"n":36,"o":55.82,"t":"2026-10-16T19:25:00Z","v":5123,"vw":55.816636},{"c":55.81,"h":55.84,"l":55.8,"n":51,"o":55.84,"t":"2026-10-16T19:30:00Z","v":8503,"vw":55.812198},{"c":55.805,"h":55.84,"l":55.805,"n":37,"o":55.83,"t":"2026-10-16T19:35:00Z","v":4138,"vw":55.822076},{"c":55.8,"h":55.81,"l":55.78,"n":78,"o":55.81,"t":"2026-10-16T19:40:00Z","v":4652,"vw":55.792935},{"c":55.82,"h":55.83,"l":55.8,"n":102,"o":55.81,"t":"2026-10-16T19:45:00Z","v":5495,"vw":55.815818},{"c":55.87,"h":55.87,"l":55.84,"n":62,"o":55.85,"t":"2026-10-16T19:50:00Z","v":3480,"vw":55.850288},{"c":55.9,"h":55.92,"l":55.88,"n":102,"o":55.88,"t":"2026-10-16T19:55:00Z","v":11568,"vw":55.900349},{"c":55.89,"h":55.89,"l":55.89,"n":7,"o":55.89,"t":"2026-10-16T20:00:00Z","v":671,"vw":55.89},{"c":55.89,"h":55.89,"l":55.89,"n":9,"o":55.89,"t":"2026-10-19T13:30:00Z","v":5845,"vw":55.89},{"c":56.04,"h":56.04,"l":55.96,"n":49,"o":55.96,"t":"2026-10-19T13:35:00Z","v":6955,"vw":56.00711},{"c":56.02,"h":56.05,"l":56.02,"n":6,"o":56.05,"t":"2026-10-19T13:40:00Z","v":595,"vw":56.038593},{"c":55.96,"h":55.99,"l":55.96,"n":7,"o":55.99,"t":"2026-10-19T13:45:00Z","v":802,"vw":55.964286},{"c":55.93,"h":55.96,"l":55.93,"n":10,"o":55.96,"t":"2026-10-19T13:50:00Z","v":1554,"vw":55.949418},{"c":55.94,"h":55.94,"l":55.94,"n":9,"o":55.94,"t":"2026-10-19T13:55:00Z","v":358,"vw":55.94},{"c":55.91,"h":55.95,"l":55.9,"n":16,"o":55.9409,"t":"2026-10-19T14:00:00Z","v":4229,"vw":55.920146},{"c":55.94,"h":55.94,"l":55.9001,"n":18,"o":55.9001,"t":"2026-10-19T14:05:00Z","v":3366,"vw":55.909184},{"c":55.99,"h":55.99,"l":55.92,"n":27,"o":55.94,"t":"2026-10-19T14:10:00Z","v":3172,"vw":55.97288},{"c":56,"h":56.01,"l":55.9904,"n":25,"o":56.01,"t":"2026-10-19T14:15:00Z","v":1697,"vw":56.000408},{"c":55.9401,"h":55.98,"l":55.9401,"n":14,"o":55.98,"t":"2026-10-19T14:20:00Z","v":1651,"vw":55.959244},{"c":55.92,"h":55.925,"l":55.92,"n":15,"o":55.925,"t":"2026-10-19T14:25:00Z","v":2300,"vw":55.921223},{"c":55.87,"h":55.94,"l":55.87,"n":27,"o":55.93,"t":"2026-10-19T14:30:00Z","v":6043,"vw":55.888417},{"c":55.87,"h":55.895,"l":55.87,"n":24,"o":55.87,"t":"2026-10-19T14:35:00Z","v":2113,"vw":55.879465},{"c":55.845,"h":55.88,"l":55.845,"n":49,"o":55.87,"t":"2026-10-19T14:40:00Z","v":8769,"vw":55.863532},{"c":55.84,"h":55.86,"l":55.835,"n":44,"o":55.835,"t":"2026-10-19T14:45:00Z","v":4680,"vw":55.847848},{"c":55.86,"h":55.86,"l":55.83,"n":5,"o":55.83,"t":"2026-10-19T14:50:00Z","v":928,"vw":55.85},{"c":55.87,"h":55.87,"l":55.86,"n":7,"o":55.86,"t":"2026-10-19T14:55:00Z","v":594,"vw":55.863134},{"c":55.92,"h":55.92,"l":55.9,"n":10,"o":55.9,"t":"2026-10-19T15:00:00Z","v":802,"vw":55.910096},{"c":55.8999,"h":55.92,"l":55.895,"n":16,"o":55.9,"t":"2026-10-19T15:05:00Z","v":5536,"vw":55.900137},{"c":55.92,"h":55.92,"l":55.9099,"n":3,"o":55.9099,"t":"2026-10-19T15:10:00Z","v":666,"vw":55.911609},{"c":55.96,"h":55.96,"l":55.92,"n":18,"o":55.92,"t":"2026-10-19T15:15:00Z","v":3725,"vw":55.949338},{"c":55.96,"h":55.96,"l":55.94,"n":9,"o":55.95,"t":"2026-10-19T15:20:00Z","v":676,"vw":55.95},{"c":55.97,"h":55.975,"l":55.97,"n":6,"o":55.97,"t":"2026-10-19T15:25:00Z","v":434,"vw":55.971923},{"c":55.96,"h":55.9799,"l":55.95,"n":17,"o":55.9799,"t":"2026-10-19T15:30:00Z","v":4147,"vw":55.96456},{"c":55.98,"h":55.98,"l":55.98,"n":2,"o":55.98,"t":"2026-10-19T15:35:00Z","v":304,"vw":55.98},{"c":55.955,"h":55.97,"l":55.955,"n":11,"o":55.97,"t":"2026-10-19T15:40:00Z","v":1686,"vw":55.957813},{"c":55.945,"h":55.96,"l":55.9301,"n":36,"o":55.95,"t":"2026-10-19T15:45:00Z","v":2862,"vw":55.945704},{"c":55.93,"h":55.95,"l":55.93,"n":40,"o":55.94,"t":"2026-10-19T15:50:00Z","v":6253,"vw":55.939241},{"c":55.915,"h":55.94,"l":55.91,"n":55,"o":55.94,"t":"2026-10-19T15:55:00Z","v":8666,"vw":55.928725},{"c":55.85,"h":55.92,"l":55.82,"n":68,"o":55.92,"t":"2026-10-19T16:00:00Z","v":9058,"vw":55.865751},{"c":55.84,"h":55.845,"l":55.805,"n":44,"o":55.84,"t":"2026-10-19T16:05:00Z","v":4316,"vw":55.829227},{"c":55.85,"h":55.855,"l":55.83,"n":32,"o":55.83,"t":"2026-10-19T16:10:00Z","v":3411,"vw":55.845833},{"c":55.845,"h":55.865,"l":55.845,"n":27,"o":55.845,"t":"2026-10-19T16:15:00Z","v":3463,"vw":55.855477},{"c":55.84,"h":55.85,"l":55.83,"n":32,"o":55.85,"t":"2026-10-19T16:20:00Z","v":10270,"vw":55.840342},{"c":55.85,"h":55.85,"l":55.83,"n":32,"o":55.84,"t":"2026-10-19T16:25:00Z","v":3437,"vw":55.843384},{"c":55.835,"h":55.84,"l":55.83,"n":5,"o":55.84,"t":"2026-10-19T16:30:00Z","v":900,"vw":55.832223},{"c":55.84,"h":55.84,"l":55.83,"n":6,"o":55.83,"t":"2026-10-19T16:35:00Z","v":901,"vw":55.832127},{"c":55.845,"h":55.85,"l":55.84,"n":5,"o":55.84,"t":"2026-10-19T16:40:00Z","v":407,"vw":55.845},{"c":55.83,"h":55.8376,"l":55.83,"n":10,"o":55.83,"t":"2026-10-19T16:45:00Z","v":950,"vw":55.834416},{"c":55.83,"h":55.83,"l":55.83,"n":1,"o":55.83,"t":"2026-10-19T16:50:00Z","v":100,"vw":55.83},{"c":55.82,"h":55.82,"l":55.82,"n":2,"o":55.82,"t":"2026-10-19T16:55:00Z","v":221,"vw":55.82},{"c":55.82,"h":55.8275,"l":55.8101,"n":9,"o":55.8275,"t":"2026-10-19T17:00:00Z","v":1182,"vw":55.819345},{"c":55.805,"h":55.815,"l":55.805,"n":6,"o":55.815,"t":"2026-10-19T17:05:00Z","v":2319,"vw":55.806299},{"c":55.8199,"h":55.82,"l":55.8199,"n":6,"o":55.82,"t":"2026-10-19T17:10:00Z","v":770,"vw":55.819915},{"c":55.82,"h":55.84,"l":55.82,"n":16,"o":55.825,"t":"2026-10-19T17:15:00Z","v":1323,"vw":55.830433},{"c":55.8293,"h":55.8293,"l":55.8117,"n":10,"o":55.8159,"t":"2026-10-19T17:20:00Z","v":1373,"vw":55.822834},{"c":55.83,"h":55.83,"l":55.83,"n":1,"o":55.83,"t":"2026-10-19T17:30:00Z","v":100,"vw":55.83},{"c":55.82,"h":55.83,"l":55.815,"n":14,"o":55.83,"t":"2026-10-19T17:35:00Z","v":2249,"vw":55.82293},{"c":55.84,"h":55.84,"l":55.825,"n":21,"o":55.825,"t":"2026-10-19T17:40:00Z","v":9164,"vw":55.826125},{"c":55.825,"h":55.84,"l":55.825,"n":26,"o":55.83,"t":"2026-10-19T17:45:00Z","v":2284,"vw":55.832741},{"c":55.84,"h":55.845,"l":55.835,"n":18,"o":55.835,"t":"2026-10-19T17:50:00Z","v":2413,"vw":55.838229},{"c":55.875,"h":55.875,"l":55.845,"n":8,"o":55.855,"t":"2026-10-19T17:55:00Z","v":1943,"vw":55.853529},{"c":55.8601,"h":55.87,"l":55.855,"n":12,"o":55.87,"t":"2026-10-19T18:00:00Z","v":1863,"vw":55.859383},{"c":55.88,"h":55.88,"l":55.87,"n":2,"o":55.87,"t":"2026-10-19T18:05:00Z","v":395,"vw":55.872532},{"c":55.8901,"h":55.8976,"l":55.8701,"n":13,"o":55.8857,"t":"2026-10-19T18:10:00Z","v":1884,"vw":55.875397},{"c":55.8995,"h":55.8995,"l":55.89,"n":3,"o":55.89,"t":"2026-10-19T18:15:00Z","v":579,"vw":55.892926},{"c":55.87,"h":55.89,"l":55.87,"n":8,"o":55.89,"t":"2026-10-19T18:20:00Z","v":637,"vw":55.876},{"c":55.87,"h":55.87,"l":55.8675,"n":6,"o":55.8675,"t":"2026-10-19T18:25:00Z","v":655,"vw":55.8695},{"c":55.84,"h":55.85,"l":55.84,"n":5,"o":55.85,"t":"2026-10-19T18:30:00Z","v":1138,"vw":55.847428},{"c":55.84,"h":55.845,"l":55.84,"n":9,"o":55.845,"t":"2026-10-19T18:35:00Z","v":1065,"vw":55.841607},{"c":55.87,"h":55.87,"l":55.87,"n":1,"o":55.87,"t":"2026-10-19T18:40:00Z","v":447,"vw":55.87},{"c":55.87,"h":55.885,"l":55.87,"n":8,"o":55.88,"t":"2026-10-19T18:45:00Z","v":2983,"vw":55.881963},{"c":55.86,"h":55.88,"l":55.855,"n":13,"o":55.88,"t":"2026-10-19T18:50:00Z","v":4477,"vw":55.867935},{"c":55.875,"h":55.875,"l":55.8601,"n":5,"o":55.8601,"t":"2026-10-19T18:55:00Z","v":4339,"vw":55.871572},{"c":55.88,"h":55.885,"l":55.875,"n":10,"o":55.885,"t":"2026-10-19T19:00:00Z","v":2703,"vw":55.879046},{"c":55.87,"h":55.895,"l":55.87,"n":18,"o":55.895,"t":"2026-10-19T19:05:00Z","v":2580,"vw":55.881703},{"c":55.8701,"h":55.875,"l":55.8699,"n":22,"o":55.87,"t":"2026-10-19T19:10:00Z","v":5209,"vw":55.871746},{"c":55.88,"h":55.89,"l":55.875,"n":17,"o":55.875,"t":"2026-10-19T19:15:00Z","v":1601,"vw":55.877575},{"c":55.88,"h":55.89,"l":55.875,"n":24,"o":55.89,"t":"2026-10-19T19:20:00Z","v":1271,"vw":55.882423},{"c":55.875,"h":55.885,"l":55.875,"n":24,"o":55.885,"t":"2026-10-19T19:25:00Z","v":1935,"vw":55.882781},{"c":55.865,"h":55.8783,"l":55.865,"n":32,"o":55.875,"t":"2026-10-19T19:30:00Z","v":5005,"vw":55.871073},{"c":55.875,"h":55.88,"l":55.875,"n":12,"o":55.88,"t":"2026-10-19T19:35:00Z","v":916,"vw":55.875702},{"c":55.88,"h":55.88,"l":55.86,"n":14,"o":55.87,"t":"2026-10-19T19:40:00Z","v":910,"vw":55.866826},{"c":55.8601,"h":55.87,"l":55.8601,"n":14,"o":55.87,"t":"2026-10-19T19:45:00Z","v":1235,"vw":55.864515},{"c":55.82,"h":55.86,"l":55.815,"n":18,"o":55.86,"t":"2026-10-19T19:50:00Z","v":1811,"vw":55.838427},{"c":55.81,"h":55.8275,"l":55.79,"n":66,"o":55.825,"t":"2026-10-19T19:55:00Z","v":14762,"vw":55.800604},{"c":55.79,"h":55.79,"l":55.79,"n":8,"o":55.79,"t":"2026-10-19T20:00:00Z","v":2016,"vw":55.79},{"c":55.69,"h":55.69,"l":55.69,"n":5,"o":55.69,"t":"2026-10-19T21:25:00Z","v":480,"vw":55.69},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-19T22:20:00Z","v":100,"vw":55.75},{"c":55.75,"h":55.75,"l":55.75,"n":6,"o":55.75,"t":"2026-10-19T23:50:00Z","v":420,"vw":55.75},{"c":55.79,"h":55.79,"l":55.79,"n":1,"o":55.79,"t":"2026-10-19T23:55:00Z","v":100,"vw":55.79},{"c":55.9,"h":55.9,"l":55.9,"n":7,"o":55.9,"t":"2026-10-20T13:30:00Z","v":7326,"vw":55.9},{"c":55.9999,"h":55.9999,"l":55.93,"n":17,"o":55.96,"t":"2026-10-20T13:35:00Z","v":2007,"vw":55.955842},{"c":55.975,"h":56.01,"l":55.94,"n":12,"o":56,"t":"2026-10-20T13:40:00Z","v":1320,"vw":55.988349},{"c":56.05,"h":56.05,"l":55.96,"n":32,"o":55.96,"t":"2026-10-20T13:45:00Z","v":2945,"vw":55.992582},{"c":56.08,"h":56.08,"l":56.045,"n":22,"o":56.06,"t":"2026-10-20T13:50:00Z","v":1831,"vw":56.06041},{"c":56.12,"h":56.12,"l":56.11,"n":4,"o":56.11,"t":"2026-10-20T13:55:00Z","v":1250,"vw":56.1144},{"c":56.09,"h":56.12,"l":56.08,"n":14,"o":56.12,"t":"2026-10-20T14:00:00Z","v":2003,"vw":56.09182},{"c":56.06,"h":56.06,"l":56.04,"n":4,"o":56.06,"t":"2026-10-20T14:05:00Z","v":900,"vw":56.057778},{"c":56.09,"h":56.09,"l":56.08,"n":10,"o":56.085,"t":"2026-10-20T14:10:00Z","v":939,"vw":56.083889},{"c":56.12,"h":56.12,"l":56.085,"n":20,"o":56.085,"t":"2026-10-20T14:15:00Z","v":4161,"vw":56.101191},{"c":56.185,"h":56.185,"l":56.13,"n":20,"o":56.13,"t":"2026-10-20T14:20:00Z","v":4017,"vw":56.148327},{"c":56.185,"h":56.185,"l":56.17,"n":17,"o":56.18,"t":"2026-10-20T14:25:00Z","v":3923,"vw":56.174713},{"c":56.2003,"h":56.23,"l":56.2003,"n":12,"o":56.22,"t":"2026-10-20T14:30:00Z","v":1477,"vw":56.222267},{"c":56.16,"h":56.2,"l":56.16,"n":10,"o":56.2,"t":"2026-10-20T14:35:00Z","v":2327,"vw":56.185206},{"c":56.2201,"h":56.222,"l":56.17,"n":12,"o":56.17,"t":"2026-10-20T14:40:00Z","v":1107,"vw":56.201965},{"c":56.23,"h":56.23,"l":56.21,"n":10,"o":56.21,"t":"2026-10-20T14:45:00Z","v":1227,"vw":56.213835},{"c":56.27,"h":56.27,"l":56.24,"n":7,"o":56.24,"t":"2026-10-20T14:50:00Z","v":791,"vw":56.260374},{"c":56.29,"h":56.29,"l":56.28,"n":2,"o":56.28,"t":"2026-10-20T14:55:00Z","v":200,"vw":56.285},{"c":56.24,"h":56.28,"l":56.24,"n":18,"o":56.27,"t":"2026-10-20T15:00:00Z","v":2299,"vw":56.261014},{"c":56.24,"h":56.24,"l":56.23,"n":7,"o":56.23,"t":"2026-10-20T15:05:00Z","v":1011,"vw":56.231129},{"c":56.14,"h":56.24,"l":56.14,"n":15,"o":56.2399,"t":"2026-10-20T15:10:00Z","v":2029,"vw":56.214488},{"c":56.19,"h":56.1901,"l":56.15,"n":9,"o":56.16,"t":"2026-10-20T15:15:00Z","v":1287,"vw":56.165598},{"c":56.195,"h":56.21,"l":56.195,"n":6,"o":56.21,"t":"2026-10-20T15:20:00Z","v":235,"vw":56.2025},{"c":56.135,"h":56.17,"l":56.135,"n":12,"o":56.17,"t":"2026-10-20T15:25:00Z","v":3261,"vw":56.144737},{"c":56.11,"h":56.14,"l":56.11,"n":4,"o":56.14,"t":"2026-10-20T15:30:00Z","v":806,"vw":56.133684},{"c":56.15,"h":56.15,"l":56.1173,"n":9,"o":56.1173,"t":"2026-10-20T15:35:00Z","v":4539,"vw":56.119937},{"c":56.1799,"h":56.1899,"l":56.17,"n":16,"o":56.1899,"t":"2026-10-20T15:40:00Z","v":2113,"vw":56.178898},{"c":56.155,"h":56.16,"l":56.15,"n":14,"o":56.16,"t":"2026-10-20T15:45:00Z","v":693,"vw":56.155},{"c":56.1599,"h":56.16,"l":56.14,"n":9,"o":56.14,"t":"2026-10-20T15:50:00Z","v":2173,"vw":56.143638},{"c":56.175,"h":56.18,"l":56.175,"n":12,"o":56.175,"t":"2026-10-20T15:55:00Z","v":3526,"vw":56.178647},{"c":56.145,"h":56.18,"l":56.145,"n":7,"o":56.18,"t":"2026-10-20T16:00:00Z","v":1501,"vw":56.159363},{"c":56.16,"h":56.16,"l":56.145,"n":5,"o":56.145,"t":"2026-10-20T16:05:00Z","v":391,"vw":56.15},{"c":56.16,"h":56.166,"l":56.16,"n":3,"o":56.166,"t":"2026-10-20T16:10:00Z","v":526,"vw":56.161509},{"c":56.11,"h":56.165,"l":56.11,"n":50,"o":56.16,"t":"2026-10-20T16:15:00Z","v":4953,"vw":56.15177},{"c":56.12,"h":56.1225,"l":56.12,"n":7,"o":56.12,"t":"2026-10-20T16:20:00Z","v":653,"vw":56.120464},{"c":56.125,"h":56.125,"l":56.1101,"n":5,"o":56.12,"t":"2026-10-20T16:25:00Z","v":454,"vw":56.119423},{"c":56.165,"h":56.165,"l":56.145,"n":3,"o":56.145,"t":"2026-10-20T16:30:00Z","v":3104,"vw":56.162088},{"c":56.17,"h":56.17,"l":56.16,"n":7,"o":56.16,"t":"2026-10-20T16:35:00Z","v":1551,"vw":56.164538},{"c":56.175,"h":56.18,"l":56.1701,"n":8,"o":56.18,"t":"2026-10-20T16:40:00Z","v":5082,"vw":56.171363},{"c":56.2,"h":56.2,"l":56.165,"n":4,"o":56.175,"t":"2026-10-20T16:45:00Z","v":726,"vw":56.176443},{"c":56.135,"h":56.19,"l":56.1301,"n":4,"o":56.19,"t":"2026-10-20T16:50:00Z","v":647,"vw":56.141583},{"c":56.1499,"h":56.1499,"l":56.1499,"n":1,"o":56.1499,"t":"2026-10-20T16:55:00Z","v":501,"vw":56.1499},{"c":56.13,"h":56.145,"l":56.13,"n":15,"o":56.14,"t":"2026-10-20T17:00:00Z","v":1000,"vw":56.135625},{"c":56.145,"h":56.145,"l":56.125,"n":5,"o":56.125,"t":"2026-10-20T17:10:00Z","v":724,"vw":56.137688},{"c":56.1799,"h":56.1799,"l":56.1799,"n":1,"o":56.1799,"t":"2026-10-20T17:20:00Z","v":2315,"vw":56.1799},{"c":56.17,"h":56.18,"l":56.169,"n":14,"o":56.18,"t":"2026-10-20T17:25:00Z","v":1310,"vw":56.176195},{"c":56.179,"h":56.19,"l":56.179,"n":17,"o":56.19,"t":"2026-10-20T17:30:00Z","v":1623,"vw":56.186051},{"c":56.18,"h":56.19,"l":56.18,"n":17,"o":56.185,"t":"2026-10-20T17:35:00Z","v":15192,"vw":56.181359},{"c":56.2099,"h":56.21,"l":56.2,"n":5,"o":56.2,"t":"2026-10-20T17:40:00Z","v":1232,"vw":56.207361},{"c":56.21,"h":56.21,"l":56.205,"n":11,"o":56.21,"t":"2026-10-20T17:45:00Z","v":1959,"vw":56.208781},{"c":56.2399,"h":56.2399,"l":56.21,"n":34,"o":56.22,"t":"2026-10-20T17:50:00Z","v":3089,"vw":56.222694},{"c":56.205,"h":56.205,"l":56.205,"n":10,"o":56.205,"t":"2026-10-20T17:55:00Z","v":3202,"vw":56.205},{"c":56.205,"h":56.21,"l":56.205,"n":5,"o":56.21,"t":"2026-10-20T18:00:00Z","v":396,"vw":56.207193},{"c":56.2196,"h":56.2196,"l":56.2,"n":11,"o":56.2,"t":"2026-10-20T18:05:00Z","v":553,"vw":56.210639},{"c":56.225,"h":56.23,"l":56.225,"n":4,"o":56.23,"t":"2026-10-20T18:10:00Z","v":455,"vw":56.226137},{"c":56.22,"h":56.23,"l":56.22,"n":9,"o":56.225,"t":"2026-10-20T18:15:00Z","v":929,"vw":56.224635},{"c":56.2,"h":56.21,"l":56.2,"n":8,"o":56.21,"t":"2026-10-20T18:20:00Z","v":665,"vw":56.203682},{"c":56.1955,"h":56.1975,"l":56.19,"n":12,"o":56.19,"t":"2026-10-20T18:25:00Z","v":2413,"vw":56.194716},{"c":56.19,"h":56.205,"l":56.19,"n":9,"o":56.19,"t":"2026-10-20T18:30:00Z","v":2037,"vw":56.196414},{"c":56.19,"h":56.19,"l":56.185,"n":15,"o":56.19,"t":"2026-10-20T18:35:00Z","v":1973,"vw":56.188024},{"c":56.155,"h":56.18,"l":56.155,"n":8,"o":56.18,"t":"2026-10-20T18:40:00Z","v":22707,"vw":56.156273},{"c":56.18,"h":56.18,"l":56.1702,"n":24,"o":56.175,"t":"2026-10-20T18:45:00Z","v":2884,"vw":56.176739},{"c":56.1801,"h":56.1801,"l":56.175,"n":9,"o":56.1799,"t":"2026-10-20T18:50:00Z","v":10339,"vw":56.17968},{"c":56.19,"h":56.2,"l":56.19,"n":9,"o":56.19,"t":"2026-10-20T18:55:00Z","v":488,"vw":56.1925},{"c":56.19,"h":56.19,"l":56.185,"n":7,"o":56.185,"t":"2026-10-20T19:00:00Z","v":1774,"vw":56.1877},{"c":56.19,"h":56.209,"l":56.19,"n":18,"o":56.195,"t":"2026-10-20T19:05:00Z","v":2623,"vw":56.200801},{"c":56.165,"h":56.1899,"l":56.165,"n":49,"o":56.185,"t":"2026-10-20T19:10:00Z","v":7842,"vw":56.178497},{"c":56.1716,"h":56.1716,"l":56.16,"n":22,"o":56.165,"t":"2026-10-20T19:15:00Z","v":4359,"vw":56.165552},{"c":56.145,"h":56.165,"l":56.14,"n":8,"o":56.165,"t":"2026-10-20T19:20:00Z","v":1248,"vw":56.148263},{"c":56.165,"h":56.17,"l":56.155,"n":14,"o":56.16,"t":"2026-10-20T19:25:00Z","v":2886,"vw":56.164195},{"c":56.18,"h":56.18,"l":56.16,"n":14,"o":56.165,"t":"2026-10-20T19:30:00Z","v":1287,"vw":56.170456},{"c":56.17,"h":56.1799,"l":56.1601,"n":26,"o":56.1799,"t":"2026-10-20T19:35:00Z","v":2240,"vw":56.166245},{"c":56.185,"h":56.19,"l":56.17,"n":29,"o":56.17,"t":"2026-10-20T19:40:00Z","v":12127,"vw":56.18244},{"c":56.2,"h":56.208,"l":56.2,"n":51,"o":56.205,"t":"2026-10-20T19:45:00Z","v":8617,"vw":56.204966},{"c":56.21,"h":56.22,"l":56.19,"n":49,"o":56.19,"t":"2026-10-20T19:50:00Z","v":4616,"vw":56.202457},{"c":56.25,"h":56.25,"l":56.195,"n":63,"o":56.195,"t":"2026-10-20T19:55:00Z","v":10142,"vw":56.232601},{"c":56.26,"h":56.26,"l":56.26,"n":7,"o":56.26,"t":"2026-10-20T20:00:00Z","v":164,"vw":56.26},{"c":56.17,"h":56.33,"l":56.17,"n":22,"o":56.24,"t":"2026-10-21T13:30:00Z","v":26197,"vw":56.242581},{"c":56.21,"h":56.23,"l":56.19,"n":16,"o":56.19,"t":"2026-10-21T13:35:00Z","v":1259,"vw":56.217055},{"c":56.2,"h":56.2399,"l":56.2,"n":21,"o":56.23,"t":"2026-10-21T13:40:00Z","v":4306,"vw":56.220312},{"c":56.26,"h":56.26,"l":56.2,"n":27,"o":56.2,"t":"2026-10-21T13:45:00Z","v":3374,"vw":56.224726},{"c":56.27,"h":56.28,"l":56.26,"n":19,"o":56.27,"t":"2026-10-21T13:50:00Z","v":2539,"vw":56.271952},{"c":56.25,"h":56.29,"l":56.24,"n":13,"o":56.29,"t":"2026-10-21T13:55:00Z","v":1156,"vw":56.268182},{"c":56.18,"h":56.24,"l":56.18,"n":36,"o":56.24,"t":"2026-10-21T14:00:00Z","v":4642,"vw":56.214717},{"c":56.11,"h":56.13,"l":56.11,"n":19,"o":56.11,"t":"2026-10-21T14:05:00Z","v":2720,"vw":56.115444},{"c":56.155,"h":56.16,"l":56.11,"n":27,"o":56.11,"t":"2026-10-21T14:10:00Z","v":2903,"vw":56.142225},{"c":56.14,"h":56.1552,"l":56.13,"n":15,"o":56.15,"t":"2026-10-21T14:15:00Z","v":2872,"vw":56.141651},{"c":56.14,"h":56.15,"l":56.1301,"n":24,"o":56.1301,"t":"2026-10-21T14:20:00Z","v":2346,"vw":56.142717},{"c":56.14,"h":56.14,"l":56.1301,"n":26,"o":56.14,"t":"2026-10-21T14:25:00Z","v":3748,"vw":56.13617},{"c":56.19,"h":56.19,"l":56.165,"n":14,"o":56.165,"t":"2026-10-21T14:30:00Z","v":21060,"vw":56.189339},{"c":56.2,"h":56.21,"l":56.19,"n":13,"o":56.195,"t":"2026-10-21T14:35:00Z","v":1482,"vw":56.198205},{"c":56.205,"h":56.21,"l":56.205,"n":4,"o":56.21,"t":"2026-10-21T14:40:00Z","v":504,"vw":56.207304},{"c":56.25,"h":56.25,"l":56.22,"n":11,"o":56.22,"t":"2026-10-21T14:45:00Z","v":1782,"vw":56.231282},{"c":56.24,"h":56.25,"l":56.24,"n":12,"o":56.25,"t":"2026-10-21T14:50:00Z","v":1317,"vw":56.243077},{"c":56.24,"h":56.24,"l":56.23,"n":60,"o":56.24,"t":"2026-10-21T14:55:00Z","v":5351,"vw":56.237373},{"c":56.22,"h":56.22,"l":56.2,"n":14,"o":56.21,"t":"2026-10-21T15:00:00Z","v":1461,"vw":56.214615},{"c":56.22,"h":56.22,"l":56.22,"n":4,"o":56.22,"t":"2026-10-21T15:05:00Z","v":291,"vw":56.22},{"c":56.225,"h":56.235,"l":56.21,"n":21,"o":56.215,"t":"2026-10-21T15:10:00Z","v":5633,"vw":56.222805},{"c":56.24,"h":56.245,"l":56.22,"n":22,"o":56.22,"t":"2026-10-21T15:20:00Z","v":2490,"vw":56.239875},{"c":56.27,"h":56.2702,"l":56.24,"n":39,"o":56.25,"t":"2026-10-21T15:25:00Z","v":10487,"vw":56.243208},{"c":56.255,"h":56.2701,"l":56.25,"n":53,"o":56.27,"t":"2026-10-21T15:30:00Z","v":4355,"vw":56.260823},{"c":56.28,"h":56.28,"l":56.255,"n":12,"o":56.26,"t":"2026-10-21T15:35:00Z","v":2659,"vw":56.273208},{"c":56.27,"h":56.28,"l":56.27,"n":8,"o":56.28,"t":"2026-10-21T15:40:00Z","v":1001,"vw":56.271111},{"c":56.285,"h":56.285,"l":56.285,"n":1,"o":56.285,"t":"2026-10-21T15:45:00Z","v":275,"vw":56.285},{"c":56.29,"h":56.295,"l":56.28,"n":19,"o":56.28,"t":"2026-10-21T15:50:00Z","v":3046,"vw":56.289008},{"c":56.29,"h":56.295,"l":56.285,"n":8,"o":56.285,"t":"2026-10-21T15:55:00Z","v":2469,"vw":56.286042},{"c":56.29,"h":56.29,"l":56.275,"n":19,"o":56.28,"t":"2026-10-21T16:00:00Z","v":3962,"vw":56.27612},{"c":56.27,"h":56.28,"l":56.265,"n":14,"o":56.28,"t":"2026-10-21T16:05:00Z","v":1474,"vw":56.271538},{"c":56.286,"h":56.286,"l":56.27,"n":13,"o":56.27,"t":"2026-10-21T16:10:00Z","v":3708,"vw":56.281907},{"c":56.295,"h":56.3,"l":56.29,"n":19,"o":56.29,"t":"2026-10-21T16:15:00Z","v":2835,"vw":56.294478},{"c":56.3,"h":56.305,"l":56.3,"n":10,"o":56.305,"t":"2026-10-21T16:20:00Z","v":2145,"vw":56.302548},{"c":56.29,"h":56.29,"l":56.28,"n":6,"o":56.29,"t":"2026-10-21T16:25:00Z","v":1300,"vw":56.289231},{"c":56.29,"h":56.3,"l":56.29,"n":4,"o":56.3,"t":"2026-10-21T16:30:00Z","v":511,"vw":56.291957},{"c":56.32,"h":56.33,"l":56.275,"n":32,"o":56.285,"t":"2026-10-21T16:35:00Z","v":4619,"vw":56.291768},{"c":56.285,"h":56.325,"l":56.28,"n":16,"o":56.325,"t":"2026-10-21T16:40:00Z","v":3258,"vw":56.294991},{"c":56.295,"h":56.3,"l":56.275,"n":40,"o":56.275,"t":"2026-10-21T16:45:00Z","v":4902,"vw":56.285977},{"c":56.31,"h":56.31,"l":56.3,"n":11,"o":56.3,"t":"2026-10-21T16:50:00Z","v":4024,"vw":56.309623},{"c":56.31,"h":56.3199,"l":56.31,"n":11,"o":56.31,"t":"2026-10-21T16:55:00Z","v":5076,"vw":56.310461},{"c":56.3,"h":56.31,"l":56.3,"n":7,"o":56.31,"t":"2026-10-21T17:00:00Z","v":700,"vw":56.301429},{"c":56.32,"h":56.32,"l":56.31,"n":12,"o":56.3172,"t":"2026-10-21T17:10:00Z","v":2278,"vw":56.318997},{"c":56.315,"h":56.33,"l":56.3107,"n":31,"o":56.32,"t":"2026-10-21T17:15:00Z","v":3769,"vw":56.326073},{"c":56.33,"h":56.33,"l":56.32,"n":12,"o":56.329,"t":"2026-10-21T17:20:00Z","v":8685,"vw":56.329055},{"c":56.32,"h":56.32,"l":56.32,"n":2,"o":56.32,"t":"2026-10-21T17:25:00Z","v":1289,"vw":56.32},{"c":56.32,"h":56.32,"l":56.315,"n":24,"o":56.32,"t":"2026-10-21T17:30:00Z","v":2196,"vw":56.318814},{"c":56.31,"h":56.325,"l":56.31,"n":24,"o":56.32,"t":"2026-10-21T17:35:00Z","v":6563,"vw":56.312995},{"c":56.33,"h":56.33,"l":56.315,"n":8,"o":56.315,"t":"2026-10-21T17:40:00Z","v":589,"vw":56.318},{"c":56.335,"h":56.34,"l":56.33,"n":18,"o":56.34,"t":"2026-10-21T17:45:00Z","v":2362,"vw":56.333682},{"c":56.34,"h":56.345,"l":56.335,"n":6,"o":56.335,"t":"2026-10-21T17:50:00Z","v":1103,"vw":56.342746},{"c":56.335,"h":56.355,"l":56.335,"n":23,"o":56.35,"t":"2026-10-21T17:55:00Z","v":1332,"vw":56.346472},{"c":56.33,"h":56.345,"l":56.32,"n":27,"o":56.3301,"t":"2026-10-21T18:00:00Z","v":6351,"vw":56.338064},{"c":56.34,"h":56.34,"l":56.335,"n":7,"o":56.335,"t":"2026-10-21T18:05:00Z","v":760,"vw":56.336701},{"c":56.36,"h":56.36,"l":56.335,"n":19,"o":56.335,"t":"2026-10-21T18:10:00Z","v":2145,"vw":56.349163},{"c":56.36,"h":56.37,"l":56.355,"n":16,"o":56.365,"t":"2026-10-21T18:15:00Z","v":2265,"vw":56.360562},{"c":56.3543,"h":56.36,"l":56.3543,"n":10,"o":56.36,"t":"2026-10-21T18:20:00Z","v":3160,"vw":56.357857},{"c":56.375,"h":56.375,"l":56.35,"n":29,"o":56.355,"t":"2026-10-21T18:25:00Z","v":4681,"vw":56.355183},{"c":56.3657,"h":56.3657,"l":56.365,"n":3,"o":56.365,"t":"2026-10-21T18:30:00Z","v":328,"vw":56.365431},{"c":56.37,"h":56.37,"l":56.37,"n":19,"o":56.37,"t":"2026-10-21T18:35:00Z","v":2992,"vw":56.37},{"c":56.38,"h":56.38,"l":56.375,"n":16,"o":56.375,"t":"2026-10-21T18:40:00Z","v":1338,"vw":56.376781},{"c":56.33,"h":56.38,"l":56.33,"n":33,"o":56.375,"t":"2026-10-21T18:45:00Z","v":3946,"vw":56.360137},{"c":56.34,"h":56.34,"l":56.32,"n":4,"o":56.32,"t":"2026-10-21T18:50:00Z","v":869,"vw":56.327884},{"c":56.27,"h":56.33,"l":56.27,"n":19,"o":56.33,"t":"2026-10-21T18:55:00Z","v":6954,"vw":56.29481},{"c":56.19,"h":56.25,"l":56.17,"n":28,"o":56.24,"t":"2026-10-21T19:00:00Z","v":4232,"vw":56.212025},{"c":56.215,"h":56.24,"l":56.18,"n":28,"o":56.21,"t":"2026-10-21T19:05:00Z","v":4948,"vw":56.200603},{"c":56.2155,"h":56.2155,"l":56.2,"n":15,"o":56.21,"t":"2026-10-21T19:10:00Z","v":3123,"vw":56.210145},{"c":56.24,"h":56.255,"l":56.23,"n":30,"o":56.23,"t":"2026-10-21T19:15:00Z","v":4053,"vw":56.245677},{"c":56.25,"h":56.27,"l":56.24,"n":20,"o":56.26,"t":"2026-10-21T19:20:00Z","v":2623,"vw":56.258557},{"c":56.29,"h":56.3,"l":56.265,"n":38,"o":56.27,"t":"2026-10-21T19:25:00Z","v":7660,"vw":56.289503},{"c":56.3,"h":56.31,"l":56.2841,"n":92,"o":56.31,"t":"2026-10-21T19:30:00Z","v":14653,"vw":56.292498},{"c":56.3,"h":56.3,"l":56.28,"n":35,"o":56.295,"t":"2026-10-21T19:35:00Z","v":2858,"vw":56.295882},{"c":56.315,"h":56.315,"l":56.29,"n":58,"o":56.29,"t":"2026-10-21T19:40:00Z","v":120331,"vw":56.290273},{"c":56.345,"h":56.345,"l":56.325,"n":47,"o":56.325,"t":"2026-10-21T19:45:00Z","v":3536,"vw":56.341509},{"c":56.355,"h":56.365,"l":56.34,"n":31,"o":56.34,"t":"2026-10-21T19:50:00Z","v":2463,"vw":56.350324},{"c":56.31,"h":56.35,"l":56.3,"n":90,"o":56.35,"t":"2026-10-21T19:55:00Z","v":23123,"vw":56.313955},{"c":56.32,"h":56.32,"l":56.32,"n":6,"o":56.32,"t":"2026-10-21T20:00:00Z","v":1453,"vw":56.32},{"c":56.13,"h":56.13,"l":56.09,"n":27,"o":56.1,"t":"2026-10-22T13:30:00Z","v":8956,"vw":56.110578},{"c":56.17,"h":56.17,"l":56.15,"n":26,"o":56.17,"t":"2026-10-22T13:35:00Z","v":2114,"vw":56.163333},{"c":56.14,"h":56.19,"l":56.14,"n":13,"o":56.16,"t":"2026-10-22T13:40:00Z","v":1959,"vw":56.173257},{"c":56.1601,"h":56.17,"l":56.11,"n":38,"o":56.11,"t":"2026-10-22T13:45:00Z","v":14832,"vw":56.138146},{"c":56.16,"h":56.2,"l":56.15,"n":10,"o":56.195,"t":"2026-10-22T13:50:00Z","v":2110,"vw":56.177805},{"c":56.24,"h":56.24,"l":56.16,"n":33,"o":56.16,"t":"2026-10-22T13:55:00Z","v":4110,"vw":56.205211},{"c":56.26,"h":56.2699,"l":56.231,"n":14,"o":56.231,"t":"2026-10-22T14:00:00Z","v":3521,"vw":56.238612},{"c":56.19,"h":56.25,"l":56.19,"n":17,"o":56.25,"t":"2026-10-22T14:05:00Z","v":1793,"vw":56.220764},{"c":56.19,"h":56.1999,"l":56.18,"n":9,"o":56.195,"t":"2026-10-22T14:10:00Z","v":1547,"vw":56.194967},{"c":56.22,"h":56.23,"l":56.17,"n":11,"o":56.185,"t":"2026-10-22T14:15:00Z","v":1825,"vw":56.213611},{"c":56.14,"h":56.21,"l":56.14,"n":16,"o":56.21,"t":"2026-10-22T14:20:00Z","v":3887,"vw":56.183672},{"c":56.07,"h":56.14,"l":56.07,"n":34,"o":56.14,"t":"2026-10-22T14:25:00Z","v":3439,"vw":56.123424},{"c":55.97,"h":56.06,"l":55.97,"n":37,"o":56.06,"t":"2026-10-22T14:30:00Z","v":5165,"vw":56.002785},{"c":56.01,"h":56.01,"l":55.96,"n":14,"o":55.96,"t":"2026-10-22T14:35:00Z","v":1864,"vw":55.982319},{"c":56.0199,"h":56.02,"l":55.99,"n":9,"o":55.995,"t":"2026-10-22T14:40:00Z","v":1435,"vw":55.999429},{"c":56.04,"h":56.04,"l":56.015,"n":14,"o":56.015,"t":"2026-10-22T14:45:00Z","v":5340,"vw":56.023356},{"c":56.07,"h":56.07,"l":56.06,"n":13,"o":56.06,"t":"2026-10-22T14:50:00Z","v":879,"vw":56.066503},{"c":56.09,"h":56.1,"l":56.09,"n":13,"o":56.1,"t":"2026-10-22T14:55:00Z","v":879,"vw":56.093858},{"c":56.095,"h":56.13,"l":56.095,"n":25,"o":56.13,"t":"2026-10-22T15:00:00Z","v":2222,"vw":56.103729},{"c":56.11,"h":56.12,"l":56.095,"n":28,"o":56.11,"t":"2026-10-22T15:05:00Z","v":4730,"vw":56.102414},{"c":56.095,"h":56.12,"l":56.095,"n":12,"o":56.11,"t":"2026-10-22T15:10:00Z","v":2545,"vw":56.109395},{"c":56.14,"h":56.145,"l":56.11,"n":14,"o":56.11,"t":"2026-10-22T15:15:00Z","v":3590,"vw":56.115041},{"c":56.195,"h":56.195,"l":56.1661,"n":17,"o":56.19,"t":"2026-10-22T15:20:00Z","v":1624,"vw":56.174117},{"c":56.1442,"h":56.145,"l":56.1442,"n":4,"o":56.145,"t":"2026-10-22T15:30:00Z","v":372,"vw":56.144522},{"c":56.15,"h":56.165,"l":56.15,"n":5,"o":56.165,"t":"2026-10-22T15:35:00Z","v":999,"vw":56.153226},{"c":56.15,"h":56.15,"l":56.12,"n":24,"o":56.15,"t":"2026-10-22T15:40:00Z","v":2762,"vw":56.141765},{"c":56.18,"h":56.18,"l":56.18,"n":4,"o":56.18,"t":"2026-10-22T15:45:00Z","v":592,"vw":56.18},{"c":56.22,"h":56.245,"l":56.22,"n":8,"o":56.23,"t":"2026-10-22T15:50:00Z","v":1422,"vw":56.232376},{"c":56.26,"h":56.26,"l":56.25,"n":5,"o":56.25,"t":"2026-10-22T15:55:00Z","v":1280,"vw":56.252382},{"c":56.27,"h":56.2999,"l":56.265,"n":29,"o":56.2795,"t":"2026-10-22T16:00:00Z","v":3511,"vw":56.283522},{"c":56.27,"h":56.275,"l":56.25,"n":9,"o":56.275,"t":"2026-10-22T16:05:00Z","v":1181,"vw":56.263389},{"c":56.25,"h":56.29,"l":56.25,"n":3,"o":56.29,"t":"2026-10-22T16:10:00Z","v":1548,"vw":56.270756},{"c":56.2978,"h":56.2978,"l":56.275,"n":13,"o":56.275,"t":"2026-10-22T16:15:00Z","v":8675,"vw":56.295864},{"c":56.29,"h":56.32,"l":56.29,"n":18,"o":56.3,"t":"2026-10-22T16:20:00Z","v":3959,"vw":56.302432},{"c":56.32,"h":56.32,"l":56.3,"n":16,"o":56.31,"t":"2026-10-22T16:25:00Z","v":3052,"vw":56.314374},{"c":56.295,"h":56.3,"l":56.29,"n":7,"o":56.3,"t":"2026-10-22T16:30:00Z","v":847,"vw":56.294543},{"c":56.19,"h":56.24,"l":56.19,"n":12,"o":56.24,"t":"2026-10-22T16:35:00Z","v":2151,"vw":56.202019},{"c":56.19,"h":56.19,"l":56.165,"n":7,"o":56.18,"t":"2026-10-22T16:40:00Z","v":956,"vw":56.179529},{"c":56.14,"h":56.17,"l":56.13,"n":9,"o":56.17,"t":"2026-10-22T16:45:00Z","v":1332,"vw":56.158024},{"c":56.2,"h":56.205,"l":56.15,"n":12,"o":56.15,"t":"2026-10-22T16:50:00Z","v":1263,"vw":56.173618},{"c":56.22,"h":56.22,"l":56.21,"n":13,"o":56.21,"t":"2026-10-22T16:55:00Z","v":954,"vw":56.214179},{"c":56.15,"h":56.21,"l":56.15,"n":7,"o":56.21,"t":"2026-10-22T17:00:00Z","v":769,"vw":56.182621},{"c":56.125,"h":56.13,"l":56.125,"n":5,"o":56.13,"t":"2026-10-22T17:05:00Z","v":676,"vw":56.126667},{"c":56.125,"h":56.125,"l":56.1152,"n":2,"o":56.1152,"t":"2026-10-22T17:10:00Z","v":253,"vw":56.121126},{"c":56.11,"h":56.13,"l":56.11,"n":10,"o":56.12,"t":"2026-10-22T17:15:00Z","v":745,"vw":56.12},{"c":56.15,"h":56.15,"l":56.15,"n":2,"o":56.15,"t":"2026-10-22T17:20:00Z","v":140,"vw":56.15},{"c":56.14,"h":56.1457,"l":56.14,"n":7,"o":56.14,"t":"2026-10-22T17:25:00Z","v":748,"vw":56.143735},{"c":56.19,"h":56.19,"l":56.17,"n":6,"o":56.17,"t":"2026-10-22T17:30:00Z","v":344,"vw":56.18},{"c":56.19,"h":56.23,"l":56.19,"n":13,"o":56.23,"t":"2026-10-22T17:35:00Z","v":4388,"vw":56.220742},{"c":56.21,"h":56.21,"l":56.19,"n":23,"o":56.19,"t":"2026-10-22T17:40:00Z","v":34008,"vw":56.190491},{"c":56.185,"h":56.1903,"l":56.185,"n":7,"o":56.1903,"t":"2026-10-22T17:45:00Z","v":2581,"vw":56.186719},{"c":56.17,"h":56.17,"l":56.17,"n":3,"o":56.17,"t":"2026-10-22T17:50:00Z","v":129,"vw":56.17},{"c":56.1899,"h":56.1899,"l":56.18,"n":12,"o":56.18,"t":"2026-10-22T17:55:00Z","v":4372,"vw":56.185082},{"c":56.12,"h":56.185,"l":56.12,"n":12,"o":56.185,"t":"2026-10-22T18:00:00Z","v":1280,"vw":56.161185},{"c":56.155,"h":56.155,"l":56.12,"n":5,"o":56.12,"t":"2026-10-22T18:05:00Z","v":818,"vw":56.150507},{"c":56.195,"h":56.2001,"l":56.195,"n":5,"o":56.2001,"t":"2026-10-22T18:10:00Z","v":701,"vw":56.199314},{"c":56.2154,"h":56.22,"l":56.21,"n":4,"o":56.21,"t":"2026-10-22T18:15:00Z","v":559,"vw":56.215988},{"c":56.24,"h":56.255,"l":56.235,"n":24,"o":56.235,"t":"2026-10-22T18:20:00Z","v":4568,"vw":56.247364},{"c":56.19,"h":56.23,"l":56.19,"n":22,"o":56.23,"t":"2026-10-22T18:25:00Z","v":2657,"vw":56.2103},{"c":56.18,"h":56.18,"l":56.15,"n":26,"o":56.175,"t":"2026-10-22T18:30:00Z","v":3986,"vw":56.165764},{"c":56.175,"h":56.175,"l":56.159,"n":9,"o":56.17,"t":"2026-10-22T18:35:00Z","v":6988,"vw":56.169968},{"c":56.18,"h":56.18,"l":56.16,"n":8,"o":56.175,"t":"2026-10-22T18:40:00Z","v":941,"vw":56.167882},{"c":56.2,"h":56.2101,"l":56.195,"n":10,"o":56.195,"t":"2026-10-22T18:45:00Z","v":693,"vw":56.20371},{"c":56.18,"h":56.2,"l":56.18,"n":12,"o":56.2,"t":"2026-10-22T18:50:00Z","v":4234,"vw":56.188628},{"c":56.195,"h":56.205,"l":56.195,"n":14,"o":56.205,"t":"2026-10-22T18:55:00Z","v":1031,"vw":56.200375},{"c":56.2,"h":56.2,"l":56.18,"n":17,"o":56.19,"t":"2026-10-22T19:00:00Z","v":1887,"vw":56.18964},{"c":56.245,"h":56.25,"l":56.235,"n":20,"o":56.235,"t":"2026-10-22T19:05:00Z","v":2847,"vw":56.243393},{"c":56.25,"h":56.275,"l":56.2361,"n":32,"o":56.24,"t":"2026-10-22T19:10:00Z","v":2608,"vw":56.257767},{"c":56.25,"h":56.2599,"l":56.24,"n":21,"o":56.24,"t":"2026-10-22T19:15:00Z","v":1364,"vw":56.250557},{"c":56.26,"h":56.28,"l":56.25,"n":23,"o":56.26,"t":"2026-10-22T19:20:00Z","v":1486,"vw":56.268047},{"c":56.28,"h":56.28,"l":56.26,"n":40,"o":56.26,"t":"2026-10-22T19:25:00Z","v":8375,"vw":56.266377},{"c":56.2797,"h":56.29,"l":56.27,"n":30,"o":56.28,"t":"2026-10-22T19:30:00Z","v":3776,"vw":56.281331},{"c":56.28,"h":56.28,"l":56.265,"n":15,"o":56.28,"t":"2026-10-22T19:35:00Z","v":984,"vw":56.269909},{"c":56.26,"h":56.275,"l":56.26,"n":61,"o":56.27,"t":"2026-10-22T19:40:00Z","v":4042,"vw":56.264342},{"c":56.27,"h":56.27,"l":56.25,"n":31,"o":56.265,"t":"2026-10-22T19:45:00Z","v":2337,"vw":56.258248},{"c":56.35,"h":56.37,"l":56.32,"n":45,"o":56.37,"t":"2026-10-22T19:50:00Z","v":6039,"vw":56.342821},{"c":56.38,"h":56.39,"l":56.36,"n":79,"o":56.37,"t":"2026-10-22T19:55:00Z","v":13236,"vw":56.380781},{"c":56.4,"h":56.4,"l":56.4,"n":10,"o":56.4,"t":"2026-10-22T20:00:00Z","v":1223,"vw":56.4},{"c":56.43,"h":56.43,"l":56.43,"n":3,"o":56.43,"t":"2026-10-22T20:15:00Z","v":265,"vw":56.43}],"history":[{"c":40.98,"h":41.35,"l":40.93,"n":914,"o":41.32,"t":"2024-10-21T04:00:00Z","v":191162,"vw":41.036273},{"c":40.97,"h":41.02,"l":40.76,"n":849,"o":40.81,"t":"2024-10-22T04:00:00Z","v":173853,"vw":40.912859},{"c":40.8,"h":40.96,"l":40.5999,"n":1415,"o":40.85,"t":"2024-10-23T04:00:00Z","v":217313,"vw":40.788506},{"c":40.79,"h":40.9,"l":40.64,"n":896,"o":40.9,"t":"2024-10-24T04:00:00Z","v":191709,"vw":40.756643},{"c":40.57,"h":41.02,"l":40.54,"n":1085,"o":40.95,"t":"2024-10-25T04:00:00Z","v":204959,"vw":40.713535},{"c":40.84,"h":40.9,"l":40.69,"n":944,"o":40.69,"t":"2024-10-28T04:00:00Z","v":176693,"vw":40.832413},{"c":40.64,"h":40.8001,"l":40.58,"n":838,"o":40.73,"t":"2024-10-29T04:00:00Z","v":159480,"vw":40.692839},{"c":40.63,"h":40.8881,"l":40.59,"n":781,"o":40.61,"t":"2024-10-30T04:00:00Z","v":129876,"vw":40.744606},{"c":40.26,"h":40.64,"l":40.26,"n":943,"o":40.56,"t":"2024-10-31T04:00:00Z","v":181042,"vw":40.412708},{"c":40.28,"h":40.648,"l":40.27,"n":1062,"o":40.5,"t":"2024-11-01T04:00:00Z","v":157385,"vw":40.454654},{"c":40.21,"h":40.4251,"l":40.12,"n":1151,"o":40.3,"t":"2024-11-04T05:00:00Z","v":253760,"vw":40.258396},{"c":40.66,"h":40.67,"l":40.23,"n":915,"o":40.23,"t":"2024-11-05T05:00:00Z","v":173023,"vw":40.518752},{"c":41.94,"h":41.98,"l":41.555,"n":1436,"o":41.72,"t":"2024-11-06T05:00:00Z","v":303952,"vw":41.749898},{"c":41.89,"h":42.0061,"l":41.81,"n":1229,"o":41.99,"t":"2024-11-07T05:00:00Z","v":256825,"vw":41.930805},{"c":42.05,"h":42.16,"l":41.88,"n":749,"o":41.91,"t":"2024-11-08T05:00:00Z","v":185550,"vw":42.06354},{"c":42.27,"h":42.4199,"l":42.17,"n":724,"o":42.24,"t":"2024-11-11T05:00:00Z","v":126986,"vw":42.316541},{"c":41.97,"h":42.25,"l":41.86,"n":802,"o":42.25,"t":"2024-11-12T05:00:00Z","v":167551,"vw":42.01943},{"c":42.04,"h":42.16,"l":41.93,"n":773,"o":42.07,"t":"2024-11-13T05:00:00Z","v":489199,"vw":42.034683},{"c":41.79,"h":42.0981,"l":41.76,"n":1091,"o":42.07,"t":"2024-11-14T05:00:00Z","v":432516,"vw":41.830831},{"c":41.55,"h":41.7301,"l":41.47,"n":1090,"o":41.68,"t":"2024-11-15T05:00:00Z","v":188890,"vw":41.546738},{"c":41.75,"h":41.825,"l":41.56,"n":1110,"o":41.61,"t":"2024-11-18T05:00:00Z","v":150121,"vw":41.74042},{"c":41.65,"h":41.72,"l":41.35,"n":1028,"o":41.46,"t":"2024-11-19T05:00:00Z","v":225428,"vw":41.621758},{"c":41.69,"h":41.725,"l":41.4399,"n":1321,"o":41.65,"t":"2024-11-20T05:00:00Z","v":246403,"vw":41.548213},{"c":42.12,"h":42.1913,"l":41.6514,"n":948,"o":41.84,"t":"2024-11-21T05:00:00Z","v":164962,"vw":42.077208},{"c":42.44,"h":42.49,"l":42.17,"n":814,"o":42.17,"t":"2024-11-22T05:00:00Z","v":152898,"vw":42.412282},{"c":42.77,"h":42.925,"l":42.6703,"n":753,"o":42.73,"t":"2024-11-25T05:00:00Z","v":180188,"vw":42.777813},{"c":42.8,"h":42.835,"l":42.58,"n":1156,"o":42.76,"t":"2024-11-26T05:00:00Z","v":314599,"vw":42.742212},{"c":42.77,"h":43.01,"l":42.76,"n":711,"o":42.85,"t":"2024-11-27T05:00:00Z","v":165927,"vw":42.819766},{"c":42.9,"h":43.015,"l":42.84,"n":491,"o":42.84,"t":"2024-11-29T05:00:00Z","v":77617,"vw":42.919098},{"c":42.74,"h":42.97,"l":42.6489,"n":1531,"o":42.97,"t":"2024-12-02T05:00:00Z","v":210950,"vw":42.76372},{"c":42.6,"h":42.88,"l":42.57,"n":826,"o":42.79,"t":"2024-12-03T05:00:00Z","v":189679,"vw":42.652214},{"c":42.54,"h":42.62,"l":42.365,"n":950,"o":42.62,"t":"2024-12-04T05:00:00Z","v":235210,"vw":42.487686},{"c":42.46,"h":42.6386,"l":42.44,"n":982,"o":42.53,"t":"2024-12-05T05:00:00Z","v":187753,"vw":42.536212},{"c":42.42,"h":42.56,"l":42.34,"n":1401,"o":42.56,"t":"2024-12-06T05:00:00Z","v":288677,"vw":42.396588},{"c":42.17,"h":42.5,"l":42.1481,"n":1049,"o":42.47,"t":"2024-12-09T05:00:00Z","v":153296,"vw":42.316711},{"c":42.03,"h":42.185,"l":41.93,"n":1267,"o":42.18,"t":"2024-12-10T05:00:00Z","v":271941,"vw":42.119573},{"c":42.02,"h":42.1499,"l":42.01,"n":1702,"o":42.12,"t":"2024-12-11T05:00:00Z","v":839327,"vw":42.073079},{"c":41.86,"h":42.07,"l":41.86,"n":817,"o":42.01,"t":"2024-12-12T05:00:00Z","v":196930,"vw":41.979542},{"c":41.77,"h":41.9,"l":41.725,"n":887,"o":41.9,"t":"2024-12-13T05:00:00Z","v":235136,"vw":41.791553},{"c":41.65,"h":41.8766,"l":41.62,"n":924,"o":41.79,"t":"2024-12-16T05:00:00Z","v":173989,"vw":41.762671},{"c":41.38,"h":41.53,"l":41.3,"n":1086,"o":41.47,"t":"2024-12-17T05:00:00Z","v":298063,"vw":41.405209},{"c":40.2,"h":41.49,"l":40.2,"n":1646,"o":41.42,"t":"2024-12-18T05:00:00Z","v":307095,"vw":41.000073},{"c":40.15,"h":40.65,"l":40.125,"n":1884,"o":40.52,"t":"2024-12-19T05:00:00Z","v":890094,"vw":40.316681},{"c":40.6,"h":40.86,"l":39.98,"n":1671,"o":40.02,"t":"2024-12-20T05:00:00Z","v":377027,"vw":40.630856},{"c":40.49,"h":40.53,"l":40.12,"n":1678,"o":40.31,"t":"2024-12-23T05:00:00Z","v":387770,"vw":40.386801},{"c":40.87,"h":40.875,"l":40.49,"n":964,"o":40.52,"t":"2024-12-24T05:00:00Z","v":139975,"vw":40.722138},{"c":40.94,"h":40.97,"l":40.71,"n":1459,"o":40.71,"t":"2024-12-26T05:00:00Z","v":276612,"vw":40.880872},{"c":40.65,"h":40.92,"l":40.445,"n":1072,"o":40.75,"t":"2024-12-27T05:00:00Z","v":235780,"vw":40.664947},{"c":40.26,"h":40.415,"l":39.9729,"n":1687,"o":40.29,"t":"2024-12-30T05:00:00Z","v":443384,"vw":40.283824},{"c":40.34,"h":40.495,"l":40.1707,"n":1297,"o":40.33,"t":"2024-12-31T05:00:00Z","v":215782,"vw":40.298656},{"c":40.25,"h":40.65,"l":40.05,"n":2486,"o":40.49,"t":"2025-01-02T05:00:00Z","v":322624,"vw":40.324417},{"c":40.61,"h":40.6397,"l":40.26,"n":1305,"o":40.41,"t":"2025-01-03T05:00:00Z","v":215338,"vw":40.524136},{"c":40.64,"h":41.02,"l":40.57,"n":1519,"o":40.76,"t":"2025-01-06T05:00:00Z","v":248800,"vw":40.811261},{"c":40.49,"h":40.86,"l":40.375,"n":1627,"o":40.76,"t":"2025-01-07T05:00:00Z","v":255884,"vw":40.586325},{"c":40.54,"h":40.54,"l":40.19,"n":1553,"o":40.47,"t":"2025-01-08T05:00:00Z","v":289604,"vw":40.4085},{"c":39.94,"h":40.35,"l":39.875,"n":1863,"o":40.35,"t":"2025-01-10T05:00:00Z","v":456385,"vw":40.018259},{"c":40.26,"h":40.26,"l":39.75,"n":1504,"o":39.8,"t":"2025-01-13T05:00:00Z","v":356572,"vw":40.023689},{"c":40.55,"h":40.5875,"l":40.23,"n":2090,"o":40.43,"t":"2025-01-14T05:00:00Z","v":368120,"vw":40.44678},{"c":41.15,"h":41.24,"l":41.01,"n":2319,"o":41.18,"t":"2025-01-15T05:00:00Z","v":221151,"vw":41.137398},{"c":41.29,"h":41.33,"l":41.031,"n":1138,"o":41.14,"t":"2025-01-16T05:00:00Z","v":250882,"vw":41.218706},{"c":41.58,"h":41.68,"l":41.4133,"n":1417,"o":41.59,"t":"2025-01-17T05:00:00Z","v":228257,"vw":41.619732},{"c":42,"h":42.02,"l":41.73,"n":2040,"o":41.75,"t":"2025-01-21T05:00:00Z","v":384078,"vw":41.960921},{"c":41.85,"h":42.08,"l":41.835,"n":1755,"o":42.08,"t":"2025-01-22T05:00:00Z","v":447575,"vw":41.935314},{"c":42.12,"h":42.13,"l":41.86,"n":1414,"o":41.87,"t":"2025-01-23T05:00:00Z","v":654522,"vw":42.042938},{"c":42.1,"h":42.2144,"l":42.051,"n":1273,"o":42.06,"t":"2025-01-24T05:00:00Z","v":204185,"vw":42.123302},{"c":42.23,"h":42.23,"l":41.75,"n":1498,"o":41.75,"t":"2025-01-27T05:00:00Z","v":255222,"vw":42.050911},{"c":42.05,"h":42.23,"l":41.9699,"n":1439,"o":42.23,"t":"2025-01-28T05:00:00Z","v":283529,"vw":42.062028},{"c":42.03,"h":42.29,"l":41.925,"n":1314,"o":42.1,"t":"2025-01-29T05:00:00Z","v":190333,"vw":42.110966},{"c":42.32,"h":42.4357,"l":42.075,"n":1478,"o":42.2,"t":"2025-01-30T05:00:00Z","v":263529,"vw":42.297148},{"c":42,"h":42.4395,"l":41.95,"n":1896,"o":42.36,"t":"2025-01-31T05:00:00Z","v":372559,"vw":42.170998},{"c":41.81,"h":41.9502,"l":41.3102,"n":1901,"o":41.4,"t":"2025-02-03T05:00:00Z","v":339616,"vw":41.765363},{"c":41.94,"h":42.015,"l":41.73,"n":1555,"o":41.74,"t":"2025-02-04T05:00:00Z","v":285119,"vw":41.949149},{"c":42.13,"h":42.155,"l":41.78,"n":1360,"o":41.95,"t":"2025-02-05T05:00:00Z","v":236716,"vw":42.054732},{"c":42.17,"h":42.3189,"l":41.95,"n":1434,"o":42.27,"t":"2025-02-06T05:00:00Z","v":285429,"vw":42.130523},{"c":41.82,"h":42.2588,"l":41.81,"n":1545,"o":42.2,"t":"2025-02-07T05:00:00Z","v":252402,"vw":41.94668},{"c":41.95,"h":42.07,"l":41.8,"n":1464,"o":42.07,"t":"2025-02-10T05:00:00Z","v":182645,"vw":41.912349},{"c":42.1,"h":42.1051,"l":41.83,"n":987,"o":41.88,"t":"2025-02-11T05:00:00Z","v":152664,"vw":42.007902},{"c":41.91,"h":42,"l":41.73,"n":1637,"o":41.75,"t":"2025-02-12T05:00:00Z","v":587366,"vw":41.866744},{"c":42.28,"h":42.295,"l":41.9306,"n":1530,"o":42.01,"t":"2025-02-13T05:00:00Z","v":248995,"vw":42.145979},{"c":42.29,"h":42.45,"l":42.2501,"n":1038,"o":42.32,"t":"2025-02-14T05:00:00Z","v":208248,"vw":42.361628},{"c":42.49,"h":42.49,"l":42.24,"n":1270,"o":42.27,"t":"2025-02-18T05:00:00Z","v":227283,"vw":42.392041},{"c":42.61,"h":42.61,"l":42.36,"n":1351,"o":42.43,"t":"2025-02-19T05:00:00Z","v":263149,"vw":42.498962},{"c":42.38,"h":42.47,"l":42.165,"n":1346,"o":42.47,"t":"2025-02-20T05:00:00Z","v":184137,"vw":42.308991},{"c":41.81,"h":42.37,"l":41.77,"n":1435,"o":42.33,"t":"2025-02-21T05:00:00Z","v":203597,"vw":42.013484},{"c":41.82,"h":42.034,"l":41.74,"n":1569,"o":41.91,"t":"2025-02-24T05:00:00Z","v":213561,"vw":41.931457},{"c":41.81,"h":42.04,"l":41.58,"n":1296,"o":41.89,"t":"2025-02-25T05:00:00Z","v":247984,"vw":41.766915},{"c":41.68,"h":42.0306,"l":41.5899,"n":1277,"o":41.92,"t":"2025-02-26T05:00:00Z","v":173749,"vw":41.79377},{"c":41.47,"h":42,"l":41.455,"n":1281,"o":41.73,"t":"2025-02-27T05:00:00Z","v":296594,"vw":41.777844},{"c":42.08,"h":42.1,"l":41.38,"n":1752,"o":41.56,"t":"2025-02-28T05:00:00Z","v":228528,"vw":41.675865},{"c":41.58,"h":42.3301,"l":41.31,"n":2215,"o":42.2,"t":"2025-03-03T05:00:00Z","v":495600,"vw":41.942105},{"c":40.75,"h":41.3,"l":40.61,"n":2707,"o":41.26,"t":"2025-03-04T05:00:00Z","v":1167637,"vw":40.857794},{"c":41.08,"h":41.1859,"l":40.48,"n":1956,"o":40.75,"t":"2025-03-05T05:00:00Z","v":314366,"vw":40.882054},{"c":40.66,"h":40.9488,"l":40.44,"n":2019,"o":40.65,"t":"2025-03-06T05:00:00Z","v":417368,"vw":40.638215},{"c":40.92,"h":41.06,"l":40.38,"n":1722,"o":40.55,"t":"2025-03-07T05:00:00Z","v":369895,"vw":40.76016},{"c":40.25,"h":40.7255,"l":39.93,"n":1934,"o":40.54,"t":"2025-03-10T04:00:00Z","v":386986,"vw":40.43914},{"c":39.81,"h":40.18,"l":39.565,"n":3733,"o":40.16,"t":"2025-03-11T04:00:00Z","v":1316333,"vw":39.793287},{"c":39.69,"h":40.03,"l":39.45,"n":1865,"o":40.03,"t":"2025-03-12T04:00:00Z","v":800329,"vw":39.761888},{"c":39.4,"h":39.86,"l":39.2439,"n":1872,"o":39.75,"t":"2025-03-13T04:00:00Z","v":353155,"vw":39.514376},{"c":40.12,"h":40.16,"l":39.55,"n":1828,"o":39.61,"t":"2025-03-14T04:00:00Z","v":495950,"vw":39.967311},{"c":40.59,"h":40.71,"l":40.08,"n":2070,"o":40.08,"t":"2025-03-17T04:00:00Z","v":433452,"vw":40.517233},{"c":40.4,"h":40.59,"l":40.225,"n":2149,"o":40.46,"t":"2025-03-18T04:00:00Z","v":292489,"vw":40.374985},{"c":40.72,"h":40.91,"l":40.4,"n":1857,"o":40.43,"t":"2025-03-19T04:00:00Z","v":243736,"vw":40.609671},{"c":40.61,"h":40.86,"l":40.48,"n":1805,"o":40.48,"t":"2025-03-20T04:00:00Z","v":257677,"vw":40.677541},{"c":40.5,"h":40.56,"l":40.22,"n":1483,"o":40.33,"t":"2025-03-21T04:00:00Z","v":272340,"vw":40.402416},{"c":40.87,"h":40.9497,"l":40.64,"n":1455,"o":40.64,"t":"2025-03-24T04:00:00Z","v":264756,"vw":40.836287},{"c":40.87,"h":40.98,"l":40.72,"n":1101,"o":40.98,"t":"2025-03-25T04:00:00Z","v":176120,"vw":40.874159},{"c":40.77,"h":41.09,"l":40.675,"n":1244,"o":40.9,"t":"2025-03-26T04:00:00Z","v":445442,"vw":40.819326},{"c":40.67,"h":40.8847,"l":40.5,"n":2148,"o":40.66,"t":"2025-03-27T04:00:00Z","v":393748,"vw":40.73084},{"c":40.05,"h":40.6688,"l":39.97,"n":1664,"o":40.6,"t":"2025-03-28T04:00:00Z","v":348329,"vw":40.176542},{"c":40.41,"h":40.54,"l":39.74,"n":1972,"o":39.76,"t":"2025-03-31T04:00:00Z","v":466867,"vw":40.110761},{"c":40.42,"h":40.56,"l":40.01,"n":1550,"o":40.29,"t":"2025-04-01T04:00:00Z","v":251556,"vw":40.302944},{"c":40.66,"h":40.77,"l":40.09,"n":1561,"o":40.09,"t":"2025-04-02T04:00:00Z","v":302500,"vw":40.536694},{"c":38.8,"h":39.6691,"l":38.78,"n":2892,"o":39.47,"t":"2025-04-03T04:00:00Z","v":1491061,"vw":39.247051},{"c":36.52,"h":38.02,"l":36.49,"n":5590,"o":37.84,"t":"2025-04-04T04:00:00Z","v":2898604,"vw":36.963369},{"c":36.29,"h":37.51,"l":34.98,"n":3702,"o":35.47,"t":"2025-04-07T04:00:00Z","v":1901468,"vw":35.908405},{"c":35.77,"h":37.53,"l":35.25,"n":2348,"o":37.43,"t":"2025-04-08T04:00:00Z","v":590712,"vw":36.338875},{"c":38.44,"h":38.61,"l":35.21,"n":3259,"o":35.35,"t":"2025-04-09T04:00:00Z","v":3217635,"vw":35.924278},{"c":37.22,"h":37.78,"l":36.25,"n":2039,"o":37.78,"t":"2025-04-10T04:00:00Z","v":691065,"vw":37.1561},{"c":37.73,"h":39.752,"l":36.79,"n":1676,"o":37.15,"t":"2025-04-11T04:00:00Z","v":790509,"vw":37.512954},{"c":38.2,"h":38.41,"l":37.85,"n":1181,"o":38.31,"t":"2025-04-14T04:00:00Z","v":630007,"vw":38.083112},{"c":38.08,"h":38.48,"l":38.05,"n":1142,"o":38.24,"t":"2025-04-15T04:00:00Z","v":312162,"vw":38.232834},{"c":37.56,"h":38.1473,"l":37.27,"n":1146,"o":37.95,"t":"2025-04-16T04:00:00Z","v":440289,"vw":37.66348},{"c":37.76,"h":38.05,"l":37.53,"n":1128,"o":37.53,"t":"2025-04-17T04:00:00Z","v":577556,"vw":37.905361},{"c":37,"h":37.52,"l":36.6308,"n":1365,"o":37.52,"t":"2025-04-21T04:00:00Z","v":417481,"vw":36.938106},{"c":37.9,"h":38,"l":37.31,"n":1093,"o":37.31,"t":"2025-04-22T04:00:00Z","v":253751,"vw":37.74741},{"c":38.3,"h":39.01,"l":38.16,"n":2018,"o":38.62,"t":"2025-04-23T04:00:00Z","v":369094,"vw":38.460381},{"c":38.87,"h":38.9103,"l":38.2,"n":1932,"o":38.33,"t":"2025-04-24T04:00:00Z","v":302269,"vw":38.741221},{"c":38.81,"h":38.85,"l":38.51,"n":2322,"o":38.75,"t":"2025-04-25T04:00:00Z","v":455769,"vw":38.737047},{"c":38.95,"h":39.11,"l":38.63,"n":1347,"o":38.91,"t":"2025-04-28T04:00:00Z","v":252068,"vw":38.848192},{"c":39.15,"h":39.26,"l":38.81,"n":1047,"o":38.81,"t":"2025-04-29T04:00:00Z","v":218443,"vw":39.104108},{"c":39.17,"h":39.27,"l":38.3788,"n":1703,"o":38.84,"t":"2025-04-30T04:00:00Z","v":342086,"vw":38.886388},{"c":39.24,"h":39.55,"l":39.12,"n":1262,"o":39.27,"t":"2025-05-01T04:00:00Z","v":245732,"vw":39.351156},{"c":39.79,"h":39.89,"l":39.4922,"n":1595,"o":39.64,"t":"2025-05-02T04:00:00Z","v":238665,"vw":39.777206},{"c":39.58,"h":39.79,"l":39.45,"n":1416,"o":39.53,"t":"2025-05-05T04:00:00Z","v":195969,"vw":39.694782},{"c":39.36,"h":39.62,"l":39.24,"n":1430,"o":39.34,"t":"2025-05-06T04:00:00Z","v":242601,"vw":39.457745},{"c":39.49,"h":39.6366,"l":39.25,"n":1606,"o":39.5,"t":"2025-05-07T04:00:00Z","v":293895,"vw":39.48946},{"c":39.75,"h":40.11,"l":39.5699,"n":1568,"o":39.73,"t":"2025-05-08T04:00:00Z","v":322726,"vw":39.928368},{"c":39.72,"h":39.8899,"l":39.65,"n":996,"o":39.84,"t":"2025-05-09T04:00:00Z","v":241086,"vw":39.764453},{"c":40.75,"h":40.78,"l":40.4901,"n":1168,"o":40.77,"t":"2025-05-12T04:00:00Z","v":304434,"vw":40.667163},{"c":40.75,"h":40.92,"l":40.72,"n":1136,"o":40.72,"t":"2025-05-13T04:00:00Z","v":300533,"vw":40.860873},{"c":40.59,"h":40.77,"l":40.5,"n":1162,"o":40.77,"t":"2025-05-14T04:00:00Z","v":233798,"vw":40.603028},{"c":40.94,"h":40.94,"l":40.51,"n":1177,"o":40.53,"t":"2025-05-15T04:00:00Z","v":216617,"vw":40.764746},{"c":41.27,"h":41.27,"l":40.89,"n":1025,"o":40.96,"t":"2025-05-16T04:00:00Z","v":174732,"vw":41.118176},{"c":41.29,"h":41.3146,"l":40.93,"n":1287,"o":40.98,"t":"2025-05-19T04:00:00Z","v":238305,"vw":41.170071},{"c":41.17,"h":41.31,"l":41.025,"n":1135,"o":41.16,"t":"2025-05-20T04:00:00Z","v":249931,"vw":41.18128},{"c":40.38,"h":40.97,"l":40.38,"n":1277,"o":40.92,"t":"2025-05-21T04:00:00Z","v":278195,"vw":40.68431},{"c":40.33,"h":40.535,"l":40.16,"n":1336,"o":40.31,"t":"2025-05-22T04:00:00Z","v":366564,"vw":40.390787},{"c":40.17,"h":40.29,"l":39.89,"n":1207,"o":39.89,"t":"2025-05-23T04:00:00Z","v":287928,"vw":40.10924},{"c":40.88,"h":40.89,"l":40.4238,"n":1165,"o":40.55,"t":"2025-05-27T04:00:00Z","v":194829,"vw":40.77677},{"c":40.56,"h":40.925,"l":40.52,"n":1054,"o":40.92,"t":"2025-05-28T04:00:00Z","v":164367,"vw":40.686731},{"c":40.72,"h":40.77,"l":40.375,"n":1505,"o":40.77,"t":"2025-05-29T04:00:00Z","v":238801,"vw":40.615213},{"c":40.74,"h":40.85,"l":40.43,"n":1180,"o":40.62,"t":"2025-05-30T04:00:00Z","v":258409,"vw":40.608774},{"c":40.81,"h":40.82,"l":40.37,"n":1286,"o":40.66,"t":"2025-06-02T04:00:00Z","v":642561,"vw":40.737209},{"c":41.07,"h":41.1,"l":40.67,"n":1209,"o":40.76,"t":"2025-06-03T04:00:00Z","v":221889,"vw":40.937526},{"c":40.89,"h":41.15,"l":40.885,"n":1682,"o":41.14,"t":"2025-06-04T04:00:00Z","v":286753,"vw":41.038635},{"c":40.79,"h":41.03,"l":40.7041,"n":1626,"o":41.03,"t":"2025-06-05T04:00:00Z","v":309794,"vw":40.861739},{"c":41.25,"h":41.31,"l":41.09,"n":1108,"o":41.14,"t":"2025-06-06T04:00:00Z","v":200199,"vw":41.220603},{"c":41.3,"h":41.4602,"l":41.22,"n":1346,"o":41.35,"t":"2025-06-09T04:00:00Z","v":280105,"vw":41.341495},{"c":41.56,"h":41.6065,"l":41.36,"n":1206,"o":41.38,"t":"2025-06-10T04:00:00Z","v":247560,"vw":41.503711},{"c":41.45,"h":41.64,"l":41.34,"n":994,"o":41.61,"t":"2025-06-11T04:00:00Z","v":154069,"vw":41.496525},{"c":41.57,"h":41.57,"l":41.25,"n":860,"o":41.34,"t":"2025-06-12T04:00:00Z","v":195179,"vw":41.463164},{"c":41.19,"h":41.5,"l":41.09,"n":1137,"o":41.29,"t":"2025-06-13T04:00:00Z","v":193115,"vw":41.294518},{"c":41.49,"h":41.64,"l":41.35,"n":1423,"o":41.35,"t":"2025-06-16T04:00:00Z","v":237325,"vw":41.487027},{"c":41.17,"h":41.46,"l":41.14,"n":1542,"o":41.33,"t":"2025-06-17T04:00:00Z","v":326500,"vw":41.29783},{"c":41.24,"h":41.47,"l":41.205,"n":1186,"o":41.21,"t":"2025-06-18T04:00:00Z","v":316862,"vw":41.341487},{"c":41.25,"h":41.495,"l":41.19,"n":1268,"o":41.45,"t":"2025-06-20T04:00:00Z","v":246930,"vw":41.302185},{"c":41.41,"h":41.42,"l":40.88,"n":1190,"o":41.16,"t":"2025-06-23T04:00:00Z","v":204692,"vw":41.203788},{"c":41.71,"h":41.82,"l":41.5592,"n":2346,"o":41.6,"t":"2025-06-24T04:00:00Z","v":5959752,"vw":41.7311},{"c":41.53,"h":41.81,"l":41.5,"n":4107,"o":41.72,"t":"2025-06-25T04:00:00Z","v":1858485,"vw":41.545007},{"c":41.92,"h":41.95,"l":41.71,"n":1662,"o":41.71,"t":"2025-06-26T04:00:00Z","v":415957,"vw":41.854843},{"c":42.08,"h":42.22,"l":41.85,"n":1583,"o":42.05,"t":"2025-06-27T04:00:00Z","v":320690,"vw":42.071611},{"c":42.27,"h":42.32,"l":42.07,"n":1330,"o":42.25,"t":"2025-06-30T04:00:00Z","v":245878,"vw":42.197668},{"c":42.7,"h":42.79,"l":42.18,"n":1997,"o":42.18,"t":"2025-07-01T04:00:00Z","v":265837,"vw":42.642515},{"c":42.79,"h":42.81,"l":42.57,"n":1117,"o":42.68,"t":"2025-07-02T04:00:00Z","v":157121,"vw":42.712746},{"c":43.05,"h":43.11,"l":42.8,"n":854,"o":42.8,"t":"2025-07-03T04:00:00Z","v":159458,"vw":42.976689},{"c":42.67,"h":42.9996,"l":42.48,"n":1718,"o":42.9,"t":"2025-07-07T04:00:00Z","v":296874,"vw":42.676995},{"c":42.71,"h":42.86,"l":42.64,"n":1497,"o":42.7,"t":"2025-07-08T04:00:00Z","v":211940,"vw":42.751586},{"c":42.82,"h":42.88,"l":42.63,"n":1364,"o":42.83,"t":"2025-07-09T04:00:00Z","v":230676,"vw":42.760253},{"c":43.05,"h":43.1597,"l":42.7799,"n":1015,"o":42.85,"t":"2025-07-10T04:00:00Z","v":201726,"vw":43.066616},{"c":42.82,"h":42.92,"l":42.7,"n":1191,"o":42.88,"t":"2025-07-11T04:00:00Z","v":228003,"vw":42.813662},{"c":42.85,"h":42.8853,"l":42.69,"n":980,"o":42.74,"t":"2025-07-14T04:00:00Z","v":195803,"vw":42.812715},{"c":42.37,"h":42.945,"l":42.36,"n":937,"o":42.92,"t":"2025-07-15T04:00:00Z","v":225907,"vw":42.548068},{"c":42.47,"h":42.52,"l":42.0726,"n":1114,"o":42.45,"t":"2025-07-16T04:00:00Z","v":226347,"vw":42.385433},{"c":42.73,"h":42.75,"l":42.38,"n":1073,"o":42.46,"t":"2025-07-17T04:00:00Z","v":189471,"vw":42.646922},{"c":42.66,"h":42.88,"l":42.585,"n":1012,"o":42.88,"t":"2025-07-18T04:00:00Z","v":203816,"vw":42.67673},{"c":42.7,"h":42.95,"l":42.68,"n":1255,"o":42.76,"t":"2025-07-21T04:00:00Z","v":268870,"vw":42.871087},{"c":43.01,"h":43.0602,"l":42.74,"n":1003,"o":42.74,"t":"2025-07-22T04:00:00Z","v":159021,"vw":42.951083},{"c":43.39,"h":43.4,"l":43.13,"n":2210,"o":43.16,"t":"2025-07-23T04:00:00Z","v":548431,"vw":43.357139},{"c":43.18,"h":43.445,"l":43.18,"n":1705,"o":43.35,"t":"2025-07-24T04:00:00Z","v":672541,"vw":43.230336},{"c":43.34,"h":43.36,"l":43.1,"n":1115,"o":43.26,"t":"2025-07-25T04:00:00Z","v":218193,"vw":43.269866},{"c":43.16,"h":43.36,"l":43.1,"n":1037,"o":43.36,"t":"2025-07-28T04:00:00Z","v":176995,"vw":43.198082},{"c":43.11,"h":43.26,"l":43.05,"n":1139,"o":43.22,"t":"2025-07-29T04:00:00Z","v":202154,"vw":43.128678},{"c":42.88,"h":43.19,"l":42.71,"n":1480,"o":43.19,"t":"2025-07-30T04:00:00Z","v":325635,"vw":42.967187},{"c":42.6,"h":43.06,"l":42.54,"n":1686,"o":42.91,"t":"2025-07-31T04:00:00Z","v":391098,"vw":42.788548},{"c":42.04,"h":42.3699,"l":41.83,"n":2002,"o":42.27,"t":"2025-08-01T04:00:00Z","v":507325,"vw":42.091987},{"c":42.5,"h":42.5001,"l":42.25,"n":1575,"o":42.25,"t":"2025-08-04T04:00:00Z","v":298489,"vw":42.432474},{"c":42.48,"h":42.64,"l":42.3,"n":1473,"o":42.53,"t":"2025-08-05T04:00:00Z","v":248614,"vw":42.462209},{"c":42.55,"h":42.6795,"l":42.425,"n":1313,"o":42.55,"t":"2025-08-06T04:00:00Z","v":308121,"vw":42.584893},{"c":42.57,"h":42.86,"l":42.43,"n":1767,"o":42.78,"t":"2025-08-07T04:00:00Z","v":358490,"vw":42.513663},{"c":42.85,"h":42.9,"l":42.64,"n":1312,"o":42.7,"t":"2025-08-08T04:00:00Z","v":260836,"vw":42.821747},{"c":42.74,"h":43.02,"l":42.68,"n":1316,"o":42.87,"t":"2025-08-11T04:00:00Z","v":295089,"vw":42.786953},{"c":43.3,"h":43.315,"l":42.9,"n":1163,"o":42.9,"t":"2025-08-12T04:00:00Z","v":263391,"vw":43.173964},{"c":43.71,"h":43.7299,"l":43.38,"n":1489,"o":43.47,"t":"2025-08-13T04:00:00Z","v":315380,"vw":43.563762},{"c":43.66,"h":43.685,"l":43.41,"n":1474,"o":43.49,"t":"2025-08-14T04:00:00Z","v":297140,"vw":43.548111},{"c":43.54,"h":43.77,"l":43.54,"n":1164,"o":43.77,"t":"2025-08-15T04:00:00Z","v":220117,"vw":43.630296},{"c":43.52,"h":43.61,"l":43.485,"n":1335,"o":43.51,"t":"2025-08-18T04:00:00Z","v":239671,"vw":43.545298},{"c":43.64,"h":43.82,"l":43.52,"n":1488,"o":43.54,"t":"2025-08-19T04:00:00Z","v":402566,"vw":43.62623},{"c":43.6,"h":43.695,"l":43.45,"n":1347,"o":43.65,"t":"2025-08-20T04:00:00Z","v":260297,"vw":43.598791},{"c":43.5,"h":43.5897,"l":43.33,"n":1279,"o":43.46,"t":"2025-08-21T04:00:00Z","v":302653,"vw":43.476889},{"c":44.24,"h":44.32,"l":43.64,"n":1230,"o":43.68,"t":"2025-08-22T04:00:00Z","v":237068,"vw":44.16906},{"c":44,"h":44.19,"l":44,"n":1301,"o":44.18,"t":"2025-08-25T04:00:00Z","v":261523,"vw":44.071251},{"c":44.1,"h":44.1285,"l":43.9286,"n":1149,"o":43.96,"t":"2025-08-26T04:00:00Z","v":173768,"vw":44.019126},{"c":44.3,"h":44.3451,"l":44.09,"n":1027,"o":44.09,"t":"2025-08-27T04:00:00Z","v":178550,"vw":44.269581},{"c":44.35,"h":44.4,"l":44.165,"n":1076,"o":44.4,"t":"2025-08-28T04:00:00Z","v":203537,"vw":44.284716},{"c":44.32,"h":44.395,"l":44.185,"n":1003,"o":44.33,"t":"2025-08-29T04:00:00Z","v":182355,"vw":44.282458},{"c":44.08,"h":44.1,"l":43.76,"n":1310,"o":43.93,"t":"2025-09-02T04:00:00Z","v":205033,"vw":43.92884},{"c":44.16,"h":44.23,"l":43.935,"n":1280,"o":44.11,"t":"2025-09-03T04:00:00Z","v":223616,"vw":44.041196},{"c":44.55,"h":44.55,"l":44.13,"n":1251,"o":44.24,"t":"2025-09-04T04:00:00Z","v":288899,"vw":44.414289},{"c":44.47,"h":44.78,"l":44.26,"n":1080,"o":44.64,"t":"2025-09-05T04:00:00Z","v":199818,"vw":44.415409},{"c":44.42,"h":44.46,"l":44.21,"n":1132,"o":44.46,"t":"2025-09-08T04:00:00Z","v":204841,"vw":44.335438},{"c":44.48,"h":44.5499,"l":44.38,"n":1016,"o":44.38,"t":"2025-09-09T04:00:00Z","v":203694,"vw":44.455892},{"c":44.48,"h":44.62,"l":44.3553,"n":1032,"o":44.54,"t":"2025-09-10T04:00:00Z","v":198842,"vw":44.473416},{"c":45.035,"h":45.075,"l":44.59,"n":995,"o":44.59,"t":"2025-09-11T04:00:00Z","v":203798,"vw":44.960598},{"c":44.85,"h":45.05,"l":44.84,"n":1055,"o":45.04,"t":"2025-09-12T04:00:00Z","v":183965,"vw":44.948961},{"c":44.93,"h":45.08,"l":44.875,"n":1795,"o":44.99,"t":"2025-09-15T04:00:00Z","v":303983,"vw":44.932706},{"c":44.89,"h":45.07,"l":44.785,"n":1250,"o":45.03,"t":"2025-09-16T04:00:00Z","v":241572,"vw":44.886839},{"c":45.04,"h":45.33,"l":44.7409,"n":1821,"o":44.94,"t":"2025-09-17T04:00:00Z","v":296082,"vw":45.059788},{"c":45.23,"h":45.35,"l":45.07,"n":1097,"o":45.17,"t":"2025-09-18T04:00:00Z","v":171978,"vw":45.246895},{"c":45.21,"h":45.32,"l":45.06,"n":1505,"o":45.32,"t":"2025-09-19T04:00:00Z","v":286494,"vw":45.209602},{"c":45.08,"h":45.13,"l":44.905,"n":1513,"o":44.97,"t":"2025-09-22T04:00:00Z","v":168611,"vw":45.053102},{"c":45.09,"h":45.4,"l":45.025,"n":1298,"o":45.16,"t":"2025-09-23T04:00:00Z","v":210954,"vw":45.184797},{"c":45.04,"h":45.22,"l":44.985,"n":1332,"o":45.19,"t":"2025-09-24T04:00:00Z","v":243437,"vw":45.071334},{"c":44.82,"h":44.95,"l":44.66,"n":1554,"o":44.84,"t":"2025-09-25T04:00:00Z","v":259327,"vw":44.830899},{"c":45.2,"h":45.225,"l":44.95,"n":1403,"o":44.99,"t":"2025-09-26T04:00:00Z","v":336841,"vw":45.098403},{"c":45.17,"h":45.32,"l":45.02,"n":1232,"o":45.31,"t":"2025-09-29T04:00:00Z","v":190672,"vw":45.112557},{"c":45.21,"h":45.26,"l":44.9,"n":1401,"o":45.14,"t":"2025-09-30T04:00:00Z","v":266942,"vw":45.085793},{"c":45.36,"h":45.4396,"l":45.06,"n":1153,"o":45.06,"t":"2025-10-01T04:00:00Z","v":242642,"vw":45.318472},{"c":45.37,"h":45.4519,"l":45.19,"n":1238,"o":45.38,"t":"2025-10-02T04:00:00Z","v":230689,"vw":45.343521},{"c":45.58,"h":45.79,"l":45.44,"n":1175,"o":45.44,"t":"2025-10-03T04:00:00Z","v":175441,"vw":45.649066},{"c":45.61,"h":45.7599,"l":45.52,"n":1263,"o":45.72,"t":"2025-10-06T04:00:00Z","v":291564,"vw":45.635546},{"c":45.4,"h":45.696,"l":45.3,"n":1331,"o":45.63,"t":"2025-10-07T04:00:00Z","v":298364,"vw":45.384802},{"c":45.46,"h":45.575,"l":45.29,"n":1176,"o":45.51,"t":"2025-10-08T04:00:00Z","v":232692,"vw":45.484805},{"c":45.17,"h":45.55,"l":45.08,"n":1001,"o":45.48,"t":"2025-10-09T04:00:00Z","v":226811,"vw":45.190427},{"c":44.13,"h":45.33,"l":44.11,"n":1924,"o":45.27,"t":"2025-10-10T04:00:00Z","v":298700,"vw":44.624998},{"c":44.68,"h":44.78,"l":44.47,"n":1337,"o":44.49,"t":"2025-10-13T04:00:00Z","v":329300,"vw":44.691676},{"c":44.99,"h":45.18,"l":44.3,"n":1611,"o":44.33,"t":"2025-10-14T04:00:00Z","v":330089,"vw":44.986137},{"c":45.18,"h":45.4792,"l":44.84,"n":1200,"o":45.26,"t":"2025-10-15T04:00:00Z","v":564794,"vw":45.190875},{"c":44.77,"h":45.303,"l":44.6101,"n":1626,"o":45.26,"t":"2025-10-16T04:00:00Z","v":303677,"vw":44.921572},{"c":45,"h":45.0842,"l":44.7142,"n":2677,"o":44.77,"t":"2025-10-17T04:00:00Z","v":337639,"vw":44.897495},{"c":45.5,"h":45.545,"l":45.25,"n":1044,"o":45.25,"t":"2025-10-20T04:00:00Z","v":161963,"vw":45.454701},{"c":45.58,"h":45.7,"l":45.46,"n":1352,"o":45.52,"t":"2025-10-21T04:00:00Z","v":318444,"vw":45.641078},{"c":45.41,"h":45.6,"l":45.17,"n":1799,"o":45.6,"t":"2025-10-22T04:00:00Z","v":334458,"vw":45.378802},{"c":45.62,"h":45.68,"l":45.39,"n":1184,"o":45.49,"t":"2025-10-23T04:00:00Z","v":217191,"vw":45.564502},{"c":45.92,"h":46.065,"l":45.9,"n":1019,"o":45.96,"t":"2025-10-24T04:00:00Z","v":158466,"vw":45.987999},{"c":46.26,"h":46.28,"l":46.1099,"n":1169,"o":46.18,"t":"2025-10-27T04:00:00Z","v":172662,"vw":46.187086},{"c":46.07,"h":46.3,"l":46.07,"n":1033,"o":46.29,"t":"2025-10-28T04:00:00Z","v":174832,"vw":46.172084},{"c":45.89,"h":46.18,"l":45.73,"n":1191,"o":46.07,"t":"2025-10-29T04:00:00Z","v":213407,"vw":45.989272},{"c":45.59,"h":46.03,"l":45.57,"n":1316,"o":45.69,"t":"2025-10-30T04:00:00Z","v":265377,"vw":45.84009},{"c":45.69,"h":45.83,"l":45.48,"n":1797,"o":45.68,"t":"2025-10-31T04:00:00Z","v":357782,"vw":45.656041},{"c":45.63,"h":45.75,"l":45.275,"n":1152,"o":45.75,"t":"2025-11-03T05:00:00Z","v":252455,"vw":45.562339},{"c":45.31,"h":45.5,"l":45.17,"n":1585,"o":45.27,"t":"2025-11-04T05:00:00Z","v":297239,"vw":45.344187},{"c":45.6,"h":45.76,"l":45.33,"n":1176,"o":45.33,"t":"2025-11-05T05:00:00Z","v":181881,"vw":45.598115},{"c":45.35,"h":45.725,"l":45.3,"n":1381,"o":45.53,"t":"2025-11-06T05:00:00Z","v":331510,"vw":45.451162},{"c":45.6,"h":45.6,"l":45.06,"n":1654,"o":45.3,"t":"2025-11-07T05:00:00Z","v":234329,"vw":45.330326},{"c":45.91,"h":46.01,"l":45.59,"n":1328,"o":45.78,"t":"2025-11-10T05:00:00Z","v":228525,"vw":45.80662},{"c":46.23,"h":46.3,"l":45.95,"n":1284,"o":45.95,"t":"2025-11-11T05:00:00Z","v":178245,"vw":46.153855},{"c":46.37,"h":46.4829,"l":46.325,"n":1442,"o":46.33,"t":"2025-11-12T05:00:00Z","v":308436,"vw":46.410964},{"c":45.8,"h":46.34,"l":45.73,"n":1742,"o":46.23,"t":"2025-11-13T05:00:00Z","v":377180,"vw":46.018954},{"c":45.68,"h":45.92,"l":45.3874,"n":1806,"o":45.5,"t":"2025-11-14T05:00:00Z","v":399309,"vw":45.749022},{"c":45.19,"h":45.785,"l":45.02,"n":2308,"o":45.64,"t":"2025-11-17T05:00:00Z","v":590808,"vw":45.393897},{"c":45.1,"h":45.37,"l":44.8,"n":2878,"o":45.02,"t":"2025-11-18T05:00:00Z","v":686739,"vw":45.062067},{"c":45.06,"h":45.36,"l":44.8755,"n":2231,"o":45.08,"t":"2025-11-19T05:00:00Z","v":388655,"vw":45.064597},{"c":44.5,"h":45.74,"l":44.475,"n":2636,"o":45.52,"t":"2025-11-20T05:00:00Z","v":577289,"vw":45.024562},{"c":45.23,"h":45.4918,"l":44.61,"n":3539,"o":44.68,"t":"2025-11-21T05:00:00Z","v":796211,"vw":45.233509},{"c":45.62,"h":45.72,"l":45.29,"n":2101,"o":45.42,"t":"2025-11-24T05:00:00Z","v":412454,"vw":45.59808},{"c":46.25,"h":46.305,"l":45.68,"n":1718,"o":45.76,"t":"2025-11-25T05:00:00Z","v":435746,"vw":46.110155},{"c":46.56,"h":46.71,"l":46.3574,"n":1577,"o":46.36,"t":"2025-11-26T05:00:00Z","v":311067,"vw":46.597364},{"c":46.88,"h":46.925,"l":46.62,"n":1614,"o":46.62,"t":"2025-11-28T05:00:00Z","v":303777,"vw":46.79709},{"c":46.64,"h":46.895,"l":46.595,"n":2352,"o":46.61,"t":"2025-12-01T05:00:00Z","v":478003,"vw":46.727012},{"c":46.66,"h":46.76,"l":46.5274,"n":2780,"o":46.71,"t":"2025-12-02T05:00:00Z","v":884892,"vw":46.699086},{"c":47.02,"h":47.045,"l":46.63,"n":1725,"o":46.71,"t":"2025-12-03T05:00:00Z","v":330706,"vw":46.95657},{"c":46.94,"h":47.05,"l":46.7886,"n":1378,"o":47,"t":"2025-12-04T05:00:00Z","v":288224,"vw":46.91223},{"c":46.99,"h":47.235,"l":46.91,"n":1285,"o":46.98,"t":"2025-12-05T05:00:00Z","v":491094,"vw":47.076819},{"c":46.76,"h":47.09,"l":46.69,"n":1352,"o":47.09,"t":"2025-12-08T05:00:00Z","v":264559,"vw":46.820752},{"c":46.74,"h":46.98,"l":46.725,"n":1374,"o":46.78,"t":"2025-12-09T05:00:00Z","v":346816,"vw":46.840186},{"c":47.33,"h":47.43,"l":46.68,"n":1601,"o":46.72,"t":"2025-12-10T05:00:00Z","v":247925,"vw":47.118261},{"c":47.58,"h":47.61,"l":47.26,"n":1590,"o":47.26,"t":"2025-12-11T05:00:00Z","v":393145,"vw":47.501148},{"c":47.3,"h":47.67,"l":47.17,"n":1635,"o":47.63,"t":"2025-12-12T05:00:00Z","v":336774,"vw":47.338819},{"c":47.29,"h":47.4833,"l":47.13,"n":1370,"o":47.46,"t":"2025-12-15T05:00:00Z","v":264439,"vw":47.265218},{"c":46.91,"h":47.27,"l":46.73,"n":1381,"o":47.24,"t":"2025-12-16T05:00:00Z","v":303877,"vw":46.930479},{"c":46.68,"h":47.06,"l":46.67,"n":1646,"o":46.98,"t":"2025-12-17T05:00:00Z","v":370793,"vw":46.783722},{"c":46.83,"h":47.15,"l":46.73,"n":1714,"o":46.97,"t":"2025-12-18T05:00:00Z","v":606678,"vw":46.838017},{"c":47.08,"h":47.18,"l":46.86,"n":1519,"o":46.86,"t":"2025-12-19T05:00:00Z","v":1174139,"vw":47.136383},{"c":47.15,"h":47.19,"l":47.025,"n":1506,"o":47.04,"t":"2025-12-22T05:00:00Z","v":221792,"vw":47.126683},{"c":47.16,"h":47.2098,"l":47.08,"n":1373,"o":47.09,"t":"2025-12-23T05:00:00Z","v":373646,"vw":47.143904},{"c":47.37,"h":47.445,"l":47.155,"n":1063,"o":47.17,"t":"2025-12-24T05:00:00Z","v":200104,"vw":47.334235},{"c":47.39,"h":47.4198,"l":47.2465,"n":616,"o":47.39,"t":"2025-12-26T05:00:00Z","v":177661,"vw":47.34118},{"c":47.28,"h":47.38,"l":47.19,"n":1333,"o":47.25,"t":"2025-12-29T05:00:00Z","v":245590,"vw":47.274395},{"c":47.27,"h":47.35,"l":47.235,"n":1411,"o":47.3,"t":"2025-12-30T05:00:00Z","v":256749,"vw":47.28761},{"c":46.92,"h":47.24,"l":46.905,"n":1506,"o":47.24,"t":"2025-12-31T05:00:00Z","v":190497,"vw":47.046119},{"c":47.31,"h":47.37,"l":46.955,"n":2430,"o":47.11,"t":"2026-01-02T05:00:00Z","v":266546,"vw":47.160607},{"c":47.76,"h":47.865,"l":47.5,"n":2194,"o":47.5,"t":"2026-01-05T05:00:00Z","v":352740,"vw":47.764861},{"c":48.13,"h":48.18,"l":47.74,"n":2106,"o":47.74,"t":"2026-01-06T05:00:00Z","v":429057,"vw":48.00241},{"c":47.77,"h":48.2085,"l":47.72,"n":1720,"o":48.16,"t":"2026-01-07T05:00:00Z","v":258944,"vw":47.90291},{"c":48.13,"h":48.21,"l":47.77,"n":1593,"o":47.77,"t":"2026-01-08T05:00:00Z","v":348485,"vw":48.113058},{"c":48.47,"h":48.525,"l":48.16,"n":1045,"o":48.24,"t":"2026-01-09T05:00:00Z","v":157303,"vw":48.428032},{"c":48.44,"h":48.47,"l":48.15,"n":1436,"o":48.27,"t":"2026-01-12T05:00:00Z","v":253979,"vw":48.361628},{"c":48.42,"h":48.58,"l":48.2742,"n":1344,"o":48.54,"t":"2026-01-13T05:00:00Z","v":356636,"vw":48.400275},{"c":48.51,"h":48.53,"l":48.26,"n":1142,"o":48.34,"t":"2026-01-14T05:00:00Z","v":250679,"vw":48.407684},{"c":48.7,"h":48.825,"l":48.61,"n":1908,"o":48.69,"t":"2026-01-15T05:00:00Z","v":471409,"vw":48.721333},{"c":48.54,"h":48.8,"l":48.5,"n":1362,"o":48.72,"t":"2026-01-16T05:00:00Z","v":364922,"vw":48.585255},{"c":47.83,"h":48.29,"l":47.76,"n":3064,"o":47.98,"t":"2026-01-20T05:00:00Z","v":584367,"vw":47.996418},{"c":48.61,"h":48.76,"l":48.05,"n":2855,"o":48.05,"t":"2026-01-21T05:00:00Z","v":624704,"vw":48.441221},{"c":48.79,"h":49,"l":48.71,"n":2092,"o":48.85,"t":"2026-01-22T05:00:00Z","v":385014,"vw":48.863877},{"c":48.48,"h":48.62,"l":48.34,"n":1497,"o":48.62,"t":"2026-01-23T05:00:00Z","v":392839,"vw":48.525923},{"c":48.63,"h":48.71,"l":48.56,"n":1413,"o":48.6,"t":"2026-01-26T05:00:00Z","v":269254,"vw":48.646733},{"c":48.67,"h":48.745,"l":48.5805,"n":1180,"o":48.59,"t":"2026-01-27T05:00:00Z","v":266331,"vw":48.668486},{"c":48.71,"h":48.89,"l":48.595,"n":1634,"o":48.76,"t":"2026-01-28T05:00:00Z","v":373095,"vw":48.723544},{"c":48.89,"h":49.04,"l":48.415,"n":2151,"o":48.92,"t":"2026-01-29T05:00:00Z","v":404479,"vw":48.739787},{"c":48.82,"h":48.85,"l":48.39,"n":2156,"o":48.76,"t":"2026-01-30T05:00:00Z","v":441212,"vw":48.684522},{"c":49.25,"h":49.3,"l":48.63,"n":3095,"o":48.66,"t":"2026-02-02T05:00:00Z","v":370106,"vw":49.130716},{"c":49.34,"h":49.58,"l":48.92,"n":2641,"o":49.24,"t":"2026-02-03T05:00:00Z","v":585957,"vw":49.231729},{"c":49.59,"h":49.75,"l":49.33,"n":3091,"o":49.49,"t":"2026-02-04T05:00:00Z","v":759765,"vw":49.560471},{"c":49.13,"h":49.3798,"l":48.92,"n":2892,"o":49.23,"t":"2026-02-05T05:00:00Z","v":407588,"vw":49.133282},{"c":50,"h":50.07,"l":49.35,"n":2581,"o":49.35,"t":"2026-02-06T05:00:00Z","v":447746,"vw":49.803553},{"c":49.93,"h":50.075,"l":49.65,"n":1563,"o":49.82,"t":"2026-02-09T05:00:00Z","v":449547,"vw":49.968785},{"c":49.87,"h":50.09,"l":49.83,"n":1650,"o":49.98,"t":"2026-02-10T05:00:00Z","v":429600,"vw":49.965339},{"c":50.01,"h":50.205,"l":49.81,"n":1658,"o":50.09,"t":"2026-02-11T05:00:00Z","v":213346,"vw":50.021533},{"c":49.29,"h":50.31,"l":49.225,"n":2711,"o":50.13,"t":"2026-02-12T05:00:00Z","v":495633,"vw":49.566241},{"c":49.55,"h":49.7656,"l":49.0409,"n":3031,"o":49.24,"t":"2026-02-13T05:00:00Z","v":405080,"vw":49.55475},{"c":49.44,"h":49.595,"l":49.08,"n":2414,"o":49.49,"t":"2026-02-17T05:00:00Z","v":491905,"vw":49.406156},{"c":49.69,"h":49.85,"l":49.49,"n":1871,"o":49.53,"t":"2026-02-18T05:00:00Z","v":425696,"vw":49.702984},{"c":49.55,"h":49.65,"l":49.36,"n":1774,"o":49.55,"t":"2026-02-19T05:00:00Z","v":509283,"vw":49.490239},{"c":49.84,"h":49.84,"l":49.37,"n":2299,"o":49.45,"t":"2026-02-20T05:00:00Z","v":479901,"vw":49.660968},{"c":49.31,"h":49.9,"l":49.13,"n":2043,"o":49.66,"t":"2026-02-23T05:00:00Z","v":477617,"vw":49.335752},{"c":49.6,"h":49.6659,"l":49.27,"n":1383,"o":49.27,"t":"2026-02-24T05:00:00Z","v":276058,"vw":49.540953},{"c":49.75,"h":49.805,"l":49.5,"n":1321,"o":49.73,"t":"2026-02-25T05:00:00Z","v":284705,"vw":49.7122},{"c":49.76,"h":49.99,"l":49.47,"n":1688,"o":49.8,"t":"2026-02-26T05:00:00Z","v":671318,"vw":49.770366},{"c":49.71,"h":49.74,"l":49.34,"n":1966,"o":49.45,"t":"2026-02-27T05:00:00Z","v":479223,"vw":49.554369},{"c":49.67,"h":49.79,"l":49.28,"n":2666,"o":49.3,"t":"2026-03-02T05:00:00Z","v":645089,"vw":49.593334},{"c":49.12,"h":49.3,"l":48.35,"n":5904,"o":48.87,"t":"2026-03-03T05:00:00Z","v":1929097,"vw":48.972723},{"c":49.39,"h":49.4898,"l":48.99,"n":1821,"o":49.25,"t":"2026-03-04T05:00:00Z","v":400863,"vw":49.381735},{"c":48.91,"h":49.33,"l":48.575,"n":3230,"o":49.13,"t":"2026-03-05T05:00:00Z","v":618346,"vw":48.814976},{"c":48.32,"h":48.43,"l":47.96,"n":3364,"o":48.39,"t":"2026-03-06T05:00:00Z","v":1544627,"vw":48.268006},{"c":48.48,"h":48.59,"l":47.42,"n":5440,"o":47.86,"t":"2026-03-09T04:00:00Z","v":1557007,"vw":47.938541},{"c":48.35,"h":48.87,"l":48.26,"n":2300,"o":48.41,"t":"2026-03-10T04:00:00Z","v":533982,"vw":48.566802},{"c":48.38,"h":48.53,"l":48.15,"n":2038,"o":48.34,"t":"2026-03-11T04:00:00Z","v":573890,"vw":48.306788},{"c":47.72,"h":48.12,"l":47.715,"n":2323,"o":48.01,"t":"2026-03-12T04:00:00Z","v":578170,"vw":47.897555},{"c":47.61,"h":48.18,"l":47.56,"n":2724,"o":47.94,"t":"2026-03-13T04:00:00Z","v":766128,"vw":47.776475},{"c":47.98,"h":48.21,"l":47.9,"n":2478,"o":48,"t":"2026-03-16T04:00:00Z","v":715354,"vw":48.030257},{"c":48.21,"h":48.445,"l":48.18,"n":1979,"o":48.25,"t":"2026-03-17T04:00:00Z","v":498507,"vw":48.274565},{"c":47.64,"h":48.135,"l":47.61,"n":2105,"o":48.07,"t":"2026-03-18T04:00:00Z","v":588589,"vw":47.894142},{"c":47.6,"h":47.86,"l":47.28,"n":2164,"o":47.33,"t":"2026-03-19T04:00:00Z","v":586541,"vw":47.53486},{"c":47.05,"h":47.62,"l":46.81,"n":3052,"o":47.59,"t":"2026-03-20T04:00:00Z","v":906265,"vw":47.22623},{"c":47.31,"h":47.79,"l":47.21,"n":3560,"o":47.43,"t":"2026-03-23T04:00:00Z","v":908263,"vw":47.459264},{"c":47.44,"h":47.72,"l":47.05,"n":1939,"o":47.05,"t":"2026-03-24T04:00:00Z","v":524592,"vw":47.544608},{"c":47.7,"h":47.9,"l":47.45,"n":1830,"o":47.75,"t":"2026-03-25T04:00:00Z","v":342146,"vw":47.705311},{"c":47.24,"h":47.77,"l":47.22,"n":2832,"o":47.43,"t":"2026-03-26T04:00:00Z","v":469032,"vw":47.483609},{"c":46.66,"h":47.17,"l":46.56,"n":2845,"o":47.11,"t":"2026-03-27T04:00:00Z","v":824657,"vw":46.913729},{"c":46.53,"h":47.13,"l":46.37,"n":2276,"o":47.08,"t":"2026-03-30T04:00:00Z","v":784078,"vw":46.700061},{"c":47.53,"h":47.6,"l":46.85,"n":3025,"o":47,"t":"2026-03-31T04:00:00Z","v":914683,"vw":47.270225},{"c":47.76,"h":47.93,"l":47.67,"n":3021,"o":47.71,"t":"2026-04-01T04:00:00Z","v":562457,"vw":47.809182},{"c":47.86,"h":48.02,"l":47.29,"n":2352,"o":47.33,"t":"2026-04-02T04:00:00Z","v":531459,"vw":47.761914},{"c":48.09,"h":48.12,"l":47.83,"n":1791,"o":47.83,"t":"2026-04-06T04:00:00Z","v":548865,"vw":48.023645},{"c":48.15,"h":48.18,"l":47.81,"n":2911,"o":48.03,"t":"2026-04-07T04:00:00Z","v":798758,"vw":48.000616},{"c":49.2,"h":49.2,"l":48.8,"n":2085,"o":48.94,"t":"2026-04-08T04:00:00Z","v":497339,"vw":49.019841},{"c":49.45,"h":49.52,"l":49.09,"n":1660,"o":49.09,"t":"2026-04-09T04:00:00Z","v":478667,"vw":49.38723},{"c":49.18,"h":49.53,"l":49.135,"n":2089,"o":49.53,"t":"2026-04-10T04:00:00Z","v":551547,"vw":49.299397},{"c":49.63,"h":49.63,"l":49.03,"n":1511,"o":49.04,"t":"2026-04-13T04:00:00Z","v":359964,"vw":49.278154},{"c":49.84,"h":49.87,"l":49.47,"n":1602,"o":49.63,"t":"2026-04-14T04:00:00Z","v":408738,"vw":49.745111},{"c":49.92,"h":49.975,"l":49.63,"n":1666,"o":49.86,"t":"2026-04-15T04:00:00Z","v":482719,"vw":49.827361},{"c":50.21,"h":50.22,"l":49.94,"n":1224,"o":49.94,"t":"2026-04-16T04:00:00Z","v":256794,"vw":50.125942},{"c":50.68,"h":50.845,"l":50.33,"n":1887,"o":50.33,"t":"2026-04-17T04:00:00Z","v":461991,"vw":50.642338},{"c":50.7,"h":50.79,"l":50.6,"n":1764,"o":50.61,"t":"2026-04-20T04:00:00Z","v":460969,"vw":50.686945},{"c":50.49,"h":50.9699,"l":50.44,"n":1890,"o":50.88,"t":"2026-04-21T04:00:00Z","v":383447,"vw":50.635439},{"c":50.66,"h":50.86,"l":50.55,"n":2347,"o":50.83,"t":"2026-04-22T04:00:00Z","v":578483,"vw":50.639415},{"c":50.72,"h":50.835,"l":50.33,"n":2978,"o":50.66,"t":"2026-04-23T04:00:00Z","v":833183,"vw":50.72777},{"c":50.86,"h":51.035,"l":50.745,"n":1821,"o":51.01,"t":"2026-04-24T04:00:00Z","v":340619,"vw":50.825583},{"c":50.89,"h":51.08,"l":50.84,"n":1669,"o":50.84,"t":"2026-04-27T04:00:00Z","v":538709,"vw":50.915491},{"c":50.89,"h":51.03,"l":50.73,"n":1703,"o":50.98,"t":"2026-04-28T04:00:00Z","v":412128,"vw":50.859547},{"c":51.07,"h":51.07,"l":50.83,"n":1698,"o":50.88,"t":"2026-04-29T04:00:00Z","v":329832,"vw":50.960142},{"c":51.79,"h":51.84,"l":51.09,"n":1743,"o":51.15,"t":"2026-04-30T04:00:00Z","v":331641,"vw":51.570609},{"c":51.81,"h":52.1,"l":51.795,"n":2079,"o":51.89,"t":"2026-05-01T04:00:00Z","v":414991,"vw":51.911416},{"c":51.49,"h":51.83,"l":51.4,"n":2467,"o":51.69,"t":"2026-05-04T04:00:00Z","v":432490,"vw":51.514029},{"c":52.09,"h":52.17,"l":51.73,"n":2257,"o":51.73,"t":"2026-05-05T04:00:00Z","v":1024124,"vw":52.032894},{"c":52.54,"h":52.6,"l":52.29,"n":1438,"o":52.3,"t":"2026-05-06T04:00:00Z","v":264633,"vw":52.46748},{"c":52.09,"h":52.54,"l":52.005,"n":2948,"o":52.44,"t":"2026-05-07T04:00:00Z","v":1431647,"vw":52.096702},{"c":52.57,"h":52.64,"l":52.25,"n":1623,"o":52.37,"t":"2026-05-08T04:00:00Z","v":334305,"vw":52.515566},{"c":52.62,"h":52.76,"l":52.5201,"n":2115,"o":52.69,"t":"2026-05-11T04:00:00Z","v":528208,"vw":52.625464},{"c":52.55,"h":52.58,"l":52.09,"n":1372,"o":52.51,"t":"2026-05-12T04:00:00Z","v":5212599,"vw":52.168029},{"c":52.64,"h":52.74,"l":52.3401,"n":1415,"o":52.56,"t":"2026-05-13T04:00:00Z","v":432087,"vw":52.57742},{"c":52.78,"h":52.97,"l":52.685,"n":1564,"o":52.72,"t":"2026-05-14T04:00:00Z","v":316455,"vw":52.826368},{"c":52.23,"h":52.46,"l":52.195,"n":2933,"o":52.45,"t":"2026-05-15T04:00:00Z","v":324225,"vw":52.288869},{"c":52.38,"h":52.47,"l":52.13,"n":1839,"o":52.36,"t":"2026-05-18T04:00:00Z","v":308371,"vw":52.285831},{"c":52.16,"h":52.4,"l":51.96,"n":1525,"o":52.16,"t":"2026-05-19T04:00:00Z","v":331567,"vw":52.218182},{"c":52.65,"h":52.695,"l":52.25,"n":1926,"o":52.32,"t":"2026-05-20T04:00:00Z","v":342602,"vw":52.553836},{"c":52.81,"h":52.859,"l":52.2451,"n":1536,"o":52.45,"t":"2026-05-21T04:00:00Z","v":227798,"vw":52.651955},{"c":53.21,"h":53.35,"l":53.07,"n":2136,"o":53.07,"t":"2026-05-22T04:00:00Z","v":342345,"vw":53.22692},{"c":53.51,"h":53.58,"l":53.365,"n":1753,"o":53.44,"t":"2026-05-26T04:00:00Z","v":678970,"vw":53.471094},{"c":53.54,"h":53.63,"l":53.42,"n":1815,"o":53.55,"t":"2026-05-27T04:00:00Z","v":266862,"vw":53.524082},{"c":53.69,"h":53.75,"l":53.4,"n":1819,"o":53.56,"t":"2026-05-28T04:00:00Z","v":374588,"vw":53.648908},{"c":53.6,"h":53.81,"l":53.59,"n":1701,"o":53.74,"t":"2026-05-29T04:00:00Z","v":320426,"vw":53.652902},{"c":53.5,"h":53.63,"l":53.29,"n":2117,"o":53.4,"t":"2026-06-01T04:00:00Z","v":238050,"vw":53.489495},{"c":53.76,"h":53.8074,"l":53.42,"n":1753,"o":53.43,"t":"2026-06-02T04:00:00Z","v":370955,"vw":53.70099},{"c":53.65,"h":53.855,"l":53.65,"n":1315,"o":53.72,"t":"2026-06-03T04:00:00Z","v":518824,"vw":53.737719},{"c":54.05,"h":54.12,"l":53.73,"n":1432,"o":53.73,"t":"2026-06-04T04:00:00Z","v":274205,"vw":54.006865},{"c":53.03,"h":53.8399,"l":52.96,"n":1722,"o":53.78,"t":"2026-06-05T04:00:00Z","v":253031,"vw":53.416006},{"c":53.24,"h":53.63,"l":53.2,"n":1850,"o":53.44,"t":"2026-06-08T04:00:00Z","v":371532,"vw":53.396615},{"c":53.24,"h":53.7,"l":52.39,"n":2205,"o":53.51,"t":"2026-06-09T04:00:00Z","v":400132,"vw":52.95873},{"c":52.69,"h":53.44,"l":52.69,"n":2727,"o":53.12,"t":"2026-06-10T04:00:00Z","v":405969,"vw":52.997347},{"c":53.58,"h":53.74,"l":52.835,"n":2215,"o":53.02,"t":"2026-06-11T04:00:00Z","v":428982,"vw":53.289376},{"c":54.05,"h":54.215,"l":53.575,"n":2236,"o":53.76,"t":"2026-06-12T04:00:00Z","v":380242,"vw":53.99902},{"c":54.42,"h":54.62,"l":54.355,"n":1772,"o":54.51,"t":"2026-06-15T04:00:00Z","v":263588,"vw":54.528141},{"c":54.2,"h":54.65,"l":54.16,"n":1669,"o":54.45,"t":"2026-06-16T04:00:00Z","v":246907,"vw":54.346224},{"c":53.53,"h":54.295,"l":53.4301,"n":2077,"o":54.26,"t":"2026-06-17T04:00:00Z","v":296626,"vw":54.000453},{"c":53.86,"h":54.1,"l":53.76,"n":1751,"o":54.1,"t":"2026-06-18T04:00:00Z","v":247455,"vw":53.906563},{"c":53.78,"h":53.95,"l":53.68,"n":1969,"o":53.79,"t":"2026-06-22T04:00:00Z","v":297826,"vw":53.80168},{"c":53.49,"h":53.7098,"l":53.23,"n":1357,"o":53.28,"t":"2026-06-23T04:00:00Z","v":227246,"vw":53.552419},{"c":53.5,"h":53.835,"l":53.34,"n":2226,"o":53.51,"t":"2026-06-24T04:00:00Z","v":370930,"vw":53.566916},{"c":53.74,"h":54.06,"l":53.59,"n":2370,"o":53.84,"t":"2026-06-25T04:00:00Z","v":437507,"vw":53.771225},{"c":53.72,"h":53.93,"l":53.45,"n":1829,"o":53.55,"t":"2026-06-26T04:00:00Z","v":343921,"vw":53.729178},{"c":54.01,"h":54.04,"l":53.63,"n":1597,"o":53.92,"t":"2026-06-29T04:00:00Z","v":280618,"vw":53.915792},{"c":54.03,"h":54.16,"l":53.87,"n":1350,"o":53.94,"t":"2026-06-30T04:00:00Z","v":263599,"vw":54.085978},{"c":54.05,"h":54.34,"l":53.9,"n":1728,"o":53.94,"t":"2026-07-01T04:00:00Z","v":169035,"vw":54.135372},{"c":54.26,"h":54.52,"l":53.87,"n":1359,"o":54.29,"t":"2026-07-02T04:00:00Z","v":254853,"vw":54.143986},{"c":54.46,"h":54.5,"l":54.28,"n":1326,"o":54.41,"t":"2026-07-06T04:00:00Z","v":305555,"vw":54.441577},{"c":54.35,"h":54.65,"l":54.28,"n":1473,"o":54.58,"t":"2026-07-07T04:00:00Z","v":216885,"vw":54.401646},{"c":53.95,"h":54.2,"l":53.78,"n":1627,"o":54.2,"t":"2026-07-08T04:00:00Z","v":238633,"vw":53.935653},{"c":54.29,"h":54.36,"l":54.005,"n":1321,"o":54.02,"t":"2026-07-09T04:00:00Z","v":235141,"vw":54.28049},{"c":54.48,"h":54.5158,"l":54.17,"n":1411,"o":54.39,"t":"2026-07-10T04:00:00Z","v":997699,"vw":54.405468},{"c":54.46,"h":54.695,"l":54.4,"n":1477,"o":54.52,"t":"2026-07-13T04:00:00Z","v":327271,"vw":54.485969},{"c":54.41,"h":54.65,"l":54.335,"n":1957,"o":54.49,"t":"2026-07-14T04:00:00Z","v":363019,"vw":54.431334},{"c":54.55,"h":54.66,"l":54.38,"n":1316,"o":54.54,"t":"2026-07-15T04:00:00Z","v":207678,"vw":54.498483},{"c":54.68,"h":54.87,"l":54.525,"n":1980,"o":54.6,"t":"2026-07-16T04:00:00Z","v":304169,"vw":54.689683},{"c":54.38,"h":54.725,"l":54.285,"n":1707,"o":54.37,"t":"2026-07-17T04:00:00Z","v":241692,"vw":54.483084},{"c":54.18,"h":54.54,"l":54.14,"n":1734,"o":54.49,"t":"2026-07-20T04:00:00Z","v":285077,"vw":54.284377},{"c":54.61,"h":54.63,"l":54.21,"n":1222,"o":54.38,"t":"2026-07-21T04:00:00Z","v":209902,"vw":54.522059},{"c":54.58,"h":54.89,"l":54.57,"n":1130,"o":54.68,"t":"2026-07-22T04:00:00Z","v":189032,"vw":54.695798},{"c":54.13,"h":54.43,"l":54.01,"n":2038,"o":54.24,"t":"2026-07-23T04:00:00Z","v":361986,"vw":54.172115},{"c":54.41,"h":54.6273,"l":54.19,"n":1298,"o":54.19,"t":"2026-07-24T04:00:00Z","v":168529,"vw":54.438717},{"c":54.59,"h":54.835,"l":54.435,"n":1311,"o":54.62,"t":"2026-07-27T04:00:00Z","v":210396,"vw":54.574725},{"c":54.93,"h":55.02,"l":54.71,"n":1311,"o":54.71,"t":"2026-07-28T04:00:00Z","v":360864,"vw":54.929037},{"c":54.36,"h":55.055,"l":54.32,"n":1894,"o":54.96,"t":"2026-07-29T04:00:00Z","v":323674,"vw":54.727747},{"c":54.66,"h":54.71,"l":54.165,"n":1699,"o":54.45,"t":"2026-07-30T04:00:00Z","v":260529,"vw":54.482712},{"c":54.76,"h":54.91,"l":54.33,"n":1160,"o":54.78,"t":"2026-07-31T04:00:00Z","v":139530,"vw":54.715765},{"c":55.29,"h":55.295,"l":54.96,"n":1832,"o":54.96,"t":"2026-08-03T04:00:00Z","v":239121,"vw":55.188104},{"c":56.03,"h":56.105,"l":55.21,"n":1710,"o":55.26,"t":"2026-08-04T04:00:00Z","v":262375,"vw":55.905793},{"c":55.78,"h":56.16,"l":55.76,"n":1623,"o":56.16,"t":"2026-08-05T04:00:00Z","v":247845,"vw":55.89408},{"c":55.65,"h":55.92,"l":55.5644,"n":1453,"o":55.92,"t":"2026-08-06T04:00:00Z","v":335159,"vw":55.695721},{"c":55.92,"h":55.94,"l":55.605,"n":1134,"o":55.67,"t":"2026-08-07T04:00:00Z","v":178680,"vw":55.849541},{"c":56.06,"h":56.075,"l":55.82,"n":1468,"o":55.82,"t":"2026-08-10T04:00:00Z","v":305858,"vw":56.017297},{"c":55.98,"h":56.18,"l":55.939,"n":1321,"o":56.09,"t":"2026-08-11T04:00:00Z","v":234539,"vw":56.034495},{"c":56.12,"h":56.17,"l":55.89,"n":1657,"o":56.08,"t":"2026-08-12T04:00:00Z","v":269296,"vw":56.082215},{"c":56.46,"h":56.525,"l":56.25,"n":1569,"o":56.25,"t":"2026-08-13T04:00:00Z","v":290290,"vw":56.386311},{"c":56.49,"h":56.58,"l":56.41,"n":1196,"o":56.48,"t":"2026-08-14T04:00:00Z","v":164679,"vw":56.473774},{"c":56.18,"h":56.46,"l":56.155,"n":1362,"o":56.38,"t":"2026-08-17T04:00:00Z","v":217716,"vw":56.283427},{"c":56.01,"h":56.23,"l":55.975,"n":1277,"o":56.17,"t":"2026-08-18T04:00:00Z","v":544444,"vw":56.081211},{"c":56.34,"h":56.655,"l":56.29,"n":1459,"o":56.35,"t":"2026-08-19T04:00:00Z","v":266261,"vw":56.408316},{"c":55.83,"h":56.24,"l":55.785,"n":1607,"o":56.08,"t":"2026-08-20T04:00:00Z","v":268793,"vw":56.029684},{"c":56.1,"h":56.24,"l":56.02,"n":1228,"o":56.05,"t":"2026-08-21T04:00:00Z","v":246925,"vw":56.11819},{"c":56.15,"h":56.19,"l":56.01,"n":1226,"o":56.1,"t":"2026-08-24T04:00:00Z","v":190708,"vw":56.115961},{"c":56.16,"h":56.22,"l":55.99,"n":1269,"o":56.22,"t":"2026-08-25T04:00:00Z","v":176558,"vw":56.121586},{"c":56.23,"h":56.325,"l":56.01,"n":1186,"o":56.01,"t":"2026-08-26T04:00:00Z","v":196940,"vw":56.235355},{"c":56.08,"h":56.18,"l":55.92,"n":1327,"o":56.07,"t":"2026-08-27T04:00:00Z","v":331464,"vw":56.071275},{"c":56.12,"h":56.3375,"l":56.01,"n":1451,"o":56.16,"t":"2026-08-28T04:00:00Z","v":216274,"vw":56.134171},{"c":55.87,"h":56.0297,"l":55.795,"n":1574,"o":56.01,"t":"2026-08-31T04:00:00Z","v":259472,"vw":55.88143},{"c":55.76,"h":55.97,"l":55.614,"n":1511,"o":55.81,"t":"2026-09-01T04:00:00Z","v":247213,"vw":55.749107},{"c":56.12,"h":56.2,"l":55.83,"n":1429,"o":55.86,"t":"2026-09-02T04:00:00Z","v":194618,"vw":56.104432},{"c":56.54,"h":56.55,"l":56.1516,"n":1434,"o":56.31,"t":"2026-09-03T04:00:00Z","v":355254,"vw":56.459634},{"c":56.33,"h":56.44,"l":56.2497,"n":1435,"o":56.33,"t":"2026-09-04T04:00:00Z","v":375314,"vw":56.34519},{"c":55.98,"h":56.28,"l":55.96,"n":1404,"o":56.19,"t":"2026-09-08T04:00:00Z","v":237806,"vw":56.129011},{"c":55.74,"h":55.92,"l":55.67,"n":1219,"o":55.92,"t":"2026-09-09T04:00:00Z","v":210490,"vw":55.791531},{"c":55.48,"h":55.71,"l":55.43,"n":1355,"o":55.58,"t":"2026-09-10T04:00:00Z","v":281986,"vw":55.519145},{"c":55.96,"h":56.08,"l":55.87,"n":1539,"o":55.94,"t":"2026-09-11T04:00:00Z","v":338902,"vw":55.981035},{"c":55.81,"h":56.02,"l":55.715,"n":1352,"o":55.87,"t":"2026-09-14T04:00:00Z","v":190552,"vw":55.853812},{"c":55.7,"h":55.81,"l":55.56,"n":1268,"o":55.75,"t":"2026-09-15T04:00:00Z","v":233282,"vw":55.670432},{"c":55.24,"h":55.795,"l":54.91,"n":1820,"o":55.77,"t":"2026-09-16T04:00:00Z","v":260029,"vw":55.446291},{"c":55.68,"h":55.77,"l":55.5007,"n":1346,"o":55.72,"t":"2026-09-17T04:00:00Z","v":206387,"vw":55.694482},{"c":55.44,"h":55.66,"l":55.27,"n":1479,"o":55.63,"t":"2026-09-18T04:00:00Z","v":247696,"vw":55.396679},{"c":55.62,"h":55.78,"l":55.39,"n":1567,"o":55.52,"t":"2026-09-21T04:00:00Z","v":245724,"vw":55.65048},{"c":55.5,"h":55.71,"l":55.495,"n":1761,"o":55.71,"t":"2026-09-22T04:00:00Z","v":264234,"vw":55.590099},{"c":55.18,"h":55.48,"l":55.14,"n":1558,"o":55.45,"t":"2026-09-23T04:00:00Z","v":315735,"vw":55.279364},{"c":55.12,"h":55.25,"l":54.97,"n":4210,"o":55.1,"t":"2026-09-24T04:00:00Z","v":685002,"vw":55.131245},{"c":55.33,"h":55.4,"l":54.99,"n":5119,"o":55.14,"t":"2026-09-25T04:00:00Z","v":714629,"vw":55.236884},{"c":54.9,"h":55.12,"l":54.84,"n":1384,"o":55.12,"t":"2026-09-28T04:00:00Z","v":228935,"vw":54.951158},{"c":54.71,"h":54.79,"l":54.52,"n":4031,"o":54.79,"t":"2026-09-29T04:00:00Z","v":707723,"vw":54.625734},{"c":54.43,"h":54.93,"l":54.43,"n":2416,"o":54.84,"t":"2026-09-30T04:00:00Z","v":302660,"vw":54.754923},{"c":54.58,"h":54.65,"l":54.1701,"n":3211,"o":54.45,"t":"2026-10-01T04:00:00Z","v":526238,"vw":54.469031},{"c":54.83,"h":54.96,"l":54.665,"n":2951,"o":54.83,"t":"2026-10-02T04:00:00Z","v":392464,"vw":54.82347},{"c":55.12,"h":55.225,"l":54.64,"n":2540,"o":54.77,"t":"2026-10-05T04:00:00Z","v":326687,"vw":54.999765},{"c":55.32,"h":55.415,"l":55.19,"n":2889,"o":55.19,"t":"2026-10-06T04:00:00Z","v":518958,"vw":55.297627},{"c":55.09,"h":55.185,"l":54.935,"n":3550,"o":55.1,"t":"2026-10-07T04:00:00Z","v":538211,"vw":55.087833},{"c":55.36,"h":55.385,"l":54.96,"n":3472,"o":55,"t":"2026-10-08T04:00:00Z","v":449411,"vw":55.205976},{"c":55.54,"h":55.61,"l":55.38,"n":3272,"o":55.38,"t":"2026-10-09T04:00:00Z","v":577922,"vw":55.500856},{"c":55.75,"h":55.78,"l":55.66,"n":2422,"o":55.66,"t":"2026-10-12T04:00:00Z","v":427020,"vw":55.716197},{"c":55.84,"h":55.95,"l":55.68,"n":2063,"o":55.9,"t":"2026-10-13T04:00:00Z","v":257923,"vw":55.811497},{"c":55.69,"h":55.76,"l":55.44,"n":2731,"o":55.64,"t":"2026-10-14T04:00:00Z","v":380338,"vw":55.571134},{"c":56.1,"h":56.14,"l":55.81,"n":2626,"o":55.85,"t":"2026-10-15T04:00:00Z","v":398133,"vw":56.045581},{"c":55.89,"h":56.4,"l":55.735,"n":2996,"o":56.35,"t":"2026-10-16T04:00:00Z","v":434512,"vw":56.021226},{"c":55.79,"h":56.05,"l":55.79,"n":1591,"o":55.89,"t":"2026-10-19T04:00:00Z","v":222401,"vw":55.877988},{"c":56.26,"h":56.29,"l":55.9,"n":1340,"o":55.9,"t":"2026-10-20T04:00:00Z","v":227198,"vw":56.16056},{"c":56.32,"h":56.38,"l":56.11,"n":1824,"o":56.24,"t":"2026-10-21T04:00:00Z","v":426465,"vw":56.276105},{"c":56.4,"h":56.4,"l":55.96,"n":1526,"o":56.1,"t":"2026-10-22T04:00:00Z","v":249508,"vw":56.200983}],"volatilityBars":[{"c":55.5425,"h":55.5425,"l":55.52,"n":25,"o":55.52,"t":"2026-09-21T13:30:00Z","v":5954,"vw":55.522147},{"c":55.43,"h":55.43,"l":55.39,"n":22,"o":55.4,"t":"2026-09-21T13:45:00Z","v":1869,"vw":55.407104},{"c":55.42,"h":55.435,"l":55.42,"n":16,"o":55.435,"t":"2026-09-21T14:00:00Z","v":1150,"vw":55.428696},{"c":55.5499,"h":55.56,"l":55.46,"n":20,"o":55.46,"t":"2026-09-21T14:15:00Z","v":4287,"vw":55.513256},{"c":55.52,"h":55.54,"l":55.51,"n":27,"o":55.535,"t":"2026-09-21T14:30:00Z","v":3766,"vw":55.525315},{"c":55.505,"h":55.53,"l":55.5,"n":31,"o":55.5,"t":"2026-09-21T14:45:00Z","v":4804,"vw":55.516743},{"c":55.545,"h":55.545,"l":55.49,"n":52,"o":55.49,"t":"2026-09-21T15:00:00Z","v":4185,"vw":55.518461},{"c":55.58,"h":55.59,"l":55.55,"n":35,"o":55.55,"t":"2026-09-21T15:15:00Z","v":14931,"vw":55.576717},{"c":55.62,"h":55.62,"l":55.59,"n":19,"o":55.59,"t":"2026-09-21T15:30:00Z","v":9783,"vw":55.602226},{"c":55.625,"h":55.66,"l":55.62,"n":49,"o":55.635,"t":"2026-09-21T15:45:00Z","v":5130,"vw":55.639572},{"c":55.65,"h":55.66,"l":55.62,"n":61,"o":55.62,"t":"2026-09-21T16:00:00Z","v":5670,"vw":55.627515},{"c":55.65,"h":55.676,"l":55.64,"n":32,"o":55.676,"t":"2026-09-21T16:15:00Z","v":2194,"vw":55.649414},{"c":55.65,"h":55.68,"l":55.645,"n":51,"o":55.655,"t":"2026-09-21T16:30:00Z","v":4810,"vw":55.662647},{"c":55.66,"h":55.6724,"l":55.655,"n":29,"o":55.665,"t":"2026-09-21T16:45:00Z","v":5031,"vw":55.665055},{"c":55.7,"h":55.7,"l":55.6624,"n":16,"o":55.68,"t":"2026-09-21T17:00:00Z","v":4318,"vw":55.689513},{"c":55.694,"h":55.7299,"l":55.694,"n":38,"o":55.7,"t":"2026-09-21T17:15:00Z","v":3494,"vw":55.711897},{"c":55.695,"h":55.7,"l":55.665,"n":35,"o":55.7,"t":"2026-09-21T17:30:00Z","v":13081,"vw":55.677455},{"c":55.6941,"h":55.6941,"l":55.67,"n":24,"o":55.6801,"t":"2026-09-21T17:45:00Z","v":3056,"vw":55.685061},{"c":55.71,"h":55.74,"l":55.705,"n":163,"o":55.73,"t":"2026-09-21T18:00:00Z","v":32727,"vw":55.70832},{"c":55.755,"h":55.755,"l":55.71,"n":38,"o":55.72,"t":"2026-09-21T18:15:00Z","v":6716,"vw":55.73841},{"c":55.755,"h":55.7598,"l":55.7341,"n":33,"o":55.7598,"t":"2026-09-21T18:30:00Z","v":6258,"vw":55.753539},{"c":55.77,"h":55.78,"l":55.76,"n":34,"o":55.7793,"t":"2026-09-21T18:45:00Z","v":4685,"vw":55.770318},{"c":55.7501,"h":55.7699,"l":55.73,"n":34,"o":55.765,"t":"2026-09-21T19:00:00Z","v":7069,"vw":55.75002},{"c":55.705,"h":55.76,"l":55.7,"n":57,"o":55.755,"t":"2026-09-21T19:15:00Z","v":12499,"vw":55.730895},{"c":55.7099,"h":55.74,"l":55.69,"n":44,"o":55.69,"t":"2026-09-21T19:30:00Z","v":6136,"vw":55.706241},{"c":55.63,"h":55.705,"l":55.62,"n":124,"o":55.7,"t":"2026-09-21T19:45:00Z","v":35015,"vw":55.642841},{"c":55.62,"h":55.62,"l":55.62,"n":8,"o":55.62,"t":"2026-09-21T20:00:00Z","v":30355,"vw":55.62},{"c":55.6801,"h":55.71,"l":55.665,"n":34,"o":55.71,"t":"2026-09-22T13:30:00Z","v":22890,"vw":55.706843},{"c":55.6218,"h":55.67,"l":55.6218,"n":12,"o":55.67,"t":"2026-09-22T13:45:00Z","v":1765,"vw":55.641801},{"c":55.69,"h":55.7,"l":55.61,"n":166,"o":55.61,"t":"2026-09-22T14:00:00Z","v":33477,"vw":55.63489},{"c":55.58,"h":55.67,"l":55.58,"n":154,"o":55.67,"t":"2026-09-22T14:15:00Z","v":22876,"vw":55.612788},{"c":55.57,"h":55.61,"l":55.54,"n":139,"o":55.575,"t":"2026-09-22T14:30:00Z","v":17386,"vw":55.57504},{"c":55.57,"h":55.59,"l":55.555,"n":39,"o":55.56,"t":"2026-09-22T14:45:00Z","v":3260,"vw":55.571233},{"c":55.56,"h":55.59,"l":55.545,"n":24,"o":55.59,"t":"2026-09-22T15:00:00Z","v":3047,"vw":55.565486},{"c":55.54,"h":55.575,"l":55.54,"n":21,"o":55.565,"t":"2026-09-22T15:15:00Z","v":2422,"vw":55.558983},{"c":55.52,"h":55.53,"l":55.495,"n":32,"o":55.53,"t":"2026-09-22T15:30:00Z","v":3990,"vw":55.509292},{"c":55.55,"h":55.555,"l":55.52,"n":34,"o":55.52,"t":"2026-09-22T15:45:00Z","v":4859,"vw":55.544138},{"c":55.575,"h":55.575,"l":55.558,"n":18,"o":55.56,"t":"2026-09-22T16:00:00Z","v":6379,"vw":55.560834},{"c":55.56,"h":55.565,"l":55.545,"n":13,"o":55.56,"t":"2026-09-22T16:15:00Z","v":1340,"vw":55.557574},{"c":55.56,"h":55.585,"l":55.56,"n":37,"o":55.585,"t":"2026-09-22T16:30:00Z","v":8593,"vw":55.568053},{"c":55.575,"h":55.6,"l":55.56,"n":10,"o":55.56,"t":"2026-09-22T16:45:00Z","v":1412,"vw":55.578144},{"c":55.54,"h":55.58,"l":55.5399,"n":22,"o":55.58,"t":"2026-09-22T17:00:00Z","v":5530,"vw":55.549453},{"c":55.55,"h":55.55,"l":55.535,"n":28,"o":55.539,"t":"2026-09-22T17:15:00Z","v":9671,"vw":55.539008},{"c":55.585,"h":55.585,"l":55.5606,"n":48,"o":55.575,"t":"2026-09-22T17:30:00Z","v":8152,"vw":55.573147},{"c":55.6,"h":55.61,"l":55.575,"n":83,"o":55.59,"t":"2026-09-22T17:45:00Z","v":20484,"vw":55.594809},{"c":55.59,"h":55.6076,"l":55.58,"n":28,"o":55.595,"t":"2026-09-22T18:00:00Z","v":4217,"vw":55.593841},{"c":55.59,"h":55.6001,"l":55.58,"n":21,"o":55.58,"t":"2026-09-22T18:15:00Z","v":1637,"vw":55.596947},{"c":55.57,"h":55.59,"l":55.56,"n":43,"o":55.59,"t":"2026-09-22T18:30:00Z","v":13708,"vw":55.568333},{"c":55.555,"h":55.58,"l":55.555,"n":48,"o":55.56,"t":"2026-09-22T18:45:00Z","v":9152,"vw":55.569621},{"c":55.545,"h":55.56,"l":55.53,"n":49,"o":55.56,"t":"2026-09-22T19:00:00Z","v":5520,"vw":55.548538},{"c":55.56,"h":55.56,"l":55.545,"n":37,"o":55.545,"t":"2026-09-22T19:15:00Z","v":6518,"vw":55.555179},{"c":55.58,"h":55.5999,"l":55.5444,"n":90,"o":55.55,"t":"2026-09-22T19:30:00Z","v":13101,"vw":55.577356},{"c":55.5,"h":55.595,"l":55.5,"n":200,"o":55.59,"t":"2026-09-22T19:45:00Z","v":26122,"vw":55.524843},{"c":55.5,"h":55.5,"l":55.5,"n":7,"o":55.5,"t":"2026-09-22T20:00:00Z","v":511,"vw":55.5},{"c":55.42,"h":55.48,"l":55.3892,"n":54,"o":55.45,"t":"2026-09-23T13:30:00Z","v":18888,"vw":55.446838},{"c":55.3661,"h":55.38,"l":55.34,"n":24,"o":55.38,"t":"2026-09-23T13:45:00Z","v":5990,"vw":55.365288},{"c":55.3748,"h":55.38,"l":55.3301,"n":38,"o":55.37,"t":"2026-09-23T14:00:00Z","v":4511,"vw":55.357284},{"c":55.3599,"h":55.44,"l":55.355,"n":50,"o":55.4207,"t":"2026-09-23T14:15:00Z","v":6794,"vw":55.395939},{"c":55.38,"h":55.44,"l":55.37,"n":23,"o":55.39,"t":"2026-09-23T14:30:00Z","v":2933,"vw":55.395121},{"c":55.3758,"h":55.4,"l":55.345,"n":47,"o":55.345,"t":"2026-09-23T14:45:00Z","v":8549,"vw":55.375784},{"c":55.365,"h":55.3699,"l":55.33,"n":29,"o":55.366,"t":"2026-09-23T15:00:00Z","v":5529,"vw":55.355362},{"c":55.39,"h":55.3999,"l":55.3701,"n":34,"o":55.375,"t":"2026-09-23T15:15:00Z","v":3790,"vw":55.38969},{"c":55.37,"h":55.37,"l":55.34,"n":7,"o":55.3499,"t":"2026-09-23T15:30:00Z","v":2021,"vw":55.349304},{"c":55.3423,"h":55.36,"l":55.325,"n":35,"o":55.36,"t":"2026-09-23T15:45:00Z","v":5948,"vw":55.342132},{"c":55.345,"h":55.3465,"l":55.32,"n":40,"o":55.3302,"t":"2026-09-23T16:00:00Z","v":12841,"vw":55.334357},{"c":55.3601,"h":55.3601,"l":55.33,"n":16,"o":55.335,"t":"2026-09-23T16:15:00Z","v":1979,"vw":55.34373},{"c":55.33,"h":55.3699,"l":55.33,"n":19,"o":55.3699,"t":"2026-09-23T16:30:00Z","v":3724,"vw":55.343566},{"c":55.24,"h":55.325,"l":55.24,"n":27,"o":55.325,"t":"2026-09-23T16:45:00Z","v":2164,"vw":55.272355},{"c":55.23,"h":55.26,"l":55.21,"n":61,"o":55.26,"t":"2026-09-23T17:00:00Z","v":12473,"vw":55.229593},{"c":55.26,"h":55.275,"l":55.23,"n":58,"o":55.2351,"t":"2026-09-23T17:15:00Z","v":54243,"vw":55.265498},{"c":55.32,"h":55.32,"l":55.24,"n":40,"o":55.25,"t":"2026-09-23T17:30:00Z","v":3813,"vw":55.261773},{"c":55.3475,"h":55.35,"l":55.305,"n":66,"o":55.33,"t":"2026-09-23T17:45:00Z","v":11795,"vw":55.328942},{"c":55.3099,"h":55.35,"l":55.29,"n":29,"o":55.35,"t":"2026-09-23T18:00:00Z","v":3719,"vw":55.315824},{"c":55.26,"h":55.305,"l":55.26,"n":23,"o":55.295,"t":"2026-09-23T18:15:00Z","v":3331,"vw":55.28245},{"c":55.22,"h":55.26,"l":55.215,"n":38,"o":55.2599,"t":"2026-09-23T18:30:00Z","v":17687,"vw":55.235093},{"c":55.235,"h":55.24,"l":55.205,"n":34,"o":55.21,"t":"2026-09-23T18:45:00Z","v":7840,"vw":55.218244},{"c":55.235,"h":55.245,"l":55.21,"n":93,"o":55.235,"t":"2026-09-23T19:00:00Z","v":76049,"vw":55.226669},{"c":55.2,"h":55.23,"l":55.18,"n":72,"o":55.23,"t":"2026-09-23T19:15:00Z","v":7988,"vw":55.205852},{"c":55.2,"h":55.23,"l":55.195,"n":100,"o":55.205,"t":"2026-09-23T19:30:00Z","v":15631,"vw":55.215726},{"c":55.17,"h":55.23,"l":55.14,"n":197,"o":55.22,"t":"2026-09-23T19:45:00Z","v":8681,"vw":55.174243},{"c":55.18,"h":55.18,"l":55.18,"n":5,"o":55.18,"t":"2026-09-23T20:00:00Z","v":256,"vw":55.18},{"c":55.1,"h":55.1,"l":55.1,"n":1,"o":55.1,"t":"2026-09-23T20:15:00Z","v":106,"vw":55.1},{"c":55.1,"h":55.18,"l":55.0816,"n":145,"o":55.1,"t":"2026-09-24T13:30:00Z","v":51708,"vw":55.115953},{"c":55.17,"h":55.175,"l":55.08,"n":79,"o":55.085,"t":"2026-09-24T13:45:00Z","v":10184,"vw":55.136406},{"c":55.2399,"h":55.2399,"l":55.165,"n":29,"o":55.17,"t":"2026-09-24T14:00:00Z","v":7678,"vw":55.217975},{"c":55.18,"h":55.25,"l":55.1602,"n":52,"o":55.21,"t":"2026-09-24T14:15:00Z","v":7380,"vw":55.211477},{"c":55.16,"h":55.2,"l":55.15,"n":91,"o":55.18,"t":"2026-09-24T14:30:00Z","v":13121,"vw":55.17468},{"c":55.09,"h":55.14,"l":55.09,"n":89,"o":55.13,"t":"2026-09-24T14:45:00Z","v":14613,"vw":55.115438},{"c":55.005,"h":55.1,"l":55.005,"n":106,"o":55.09,"t":"2026-09-24T15:00:00Z","v":12594,"vw":55.070793},{"c":55.01,"h":55.06,"l":54.995,"n":167,"o":54.995,"t":"2026-09-24T15:15:00Z","v":16616,"vw":55.03067},{"c":55.02,"h":55.03,"l":54.99,"n":117,"o":55.02,"t":"2026-09-24T15:30:00Z","v":13397,"vw":55.011454},{"c":55.01,"h":55.03,"l":54.985,"n":82,"o":55.02,"t":"2026-09-24T15:45:00Z","v":9600,"vw":55.008525},{"c":55.03,"h":55.03,"l":54.97,"n":81,"o":55.01,"t":"2026-09-24T16:00:00Z","v":16592,"vw":54.985991},{"c":55.16,"h":55.24,"l":55.025,"n":373,"o":55.03,"t":"2026-09-24T16:15:00Z","v":49366,"vw":55.147855},{"c":55.15,"h":55.2201,"l":55.11,"n":154,"o":55.15,"t":"2026-09-24T16:30:00Z","v":18012,"vw":55.172844},{"c":55.18,"h":55.22,"l":55.14,"n":153,"o":55.15,"t":"2026-09-24T16:45:00Z","v":25971,"vw":55.1834},{"c":55.19,"h":55.19,"l":55.13,"n":281,"o":55.17,"t":"2026-09-24T17:00:00Z","v":55746,"vw":55.167808},{"c":55.125,"h":55.19,"l":55.095,"n":150,"o":55.19,"t":"2026-09-24T17:15:00Z","v":21812,"vw":55.140267},{"c":55.09,"h":55.14,"l":55.0737,"n":299,"o":55.13,"t":"2026-09-24T17:30:00Z","v":96376,"vw":55.110082},{"c":55.15,"h":55.15,"l":55.08,"n":173,"o":55.08,"t":"2026-09-24T17:45:00Z","v":24205,"vw":55.105895},{"c":55.15,"h":55.15,"l":55.07,"n":216,"o":55.15,"t":"2026-09-24T18:00:00Z","v":44623,"vw":55.113215},{"c":55.19,"h":55.21,"l":55.13,"n":220,"o":55.155,"t":"2026-09-24T18:15:00Z","v":36123,"vw":55.17925},{"c":55.14,"h":55.2,"l":55.12,"n":295,"o":55.19,"t":"2026-09-24T18:30:00Z","v":62952,"vw":55.163787},{"c":55.15,"h":55.18,"l":55.125,"n":145,"o":55.16,"t":"2026-09-24T18:45:00Z","v":14299,"vw":55.151985},{"c":55.155,"h":55.16,"l":55.11,"n":103,"o":55.16,"t":"2026-09-24T19:00:00Z","v":11563,"vw":55.138443},{"c":55.155,"h":55.165,"l":55.1407,"n":89,"o":55.155,"t":"2026-09-24T19:15:00Z","v":12257,"vw":55.154672},{"c":55.1756,"h":55.1756,"l":55.1441,"n":149,"o":55.155,"t":"2026-09-24T19:30:00Z","v":17372,"vw":55.15267},{"c":55.11,"h":55.17,"l":55.1,"n":202,"o":55.17,"t":"2026-09-24T19:45:00Z","v":17376,"vw":55.138602},{"c":55.12,"h":55.12,"l":55.12,"n":7,"o":55.12,"t":"2026-09-24T20:00:00Z","v":322,"vw":55.12},{"c":55.13,"h":55.175,"l":55.0657,"n":67,"o":55.14,"t":"2026-09-25T13:30:00Z","v":27939,"vw":55.128961},{"c":55.15,"h":55.175,"l":55.09,"n":83,"o":55.1,"t":"2026-09-25T13:45:00Z","v":17061,"vw":55.161183},{"c":55.04,"h":55.1799,"l":54.99,"n":86,"o":55.16,"t":"2026-09-25T14:00:00Z","v":10190,"vw":55.026039},{"c":55.1,"h":55.11,"l":55.02,"n":203,"o":55.05,"t":"2026-09-25T14:15:00Z","v":40945,"vw":55.056666},{"c":55.13,"h":55.14,"l":55.09,"n":206,"o":55.1,"t":"2026-09-25T14:30:00Z","v":21057,"vw":55.118855},{"c":55.15,"h":55.15,"l":55.08,"n":243,"o":55.13,"t":"2026-09-25T14:45:00Z","v":33657,"vw":55.121891},{"c":55.19,"h":55.23,"l":55.14,"n":291,"o":55.14,"t":"2026-09-25T15:00:00Z","v":38446,"vw":55.177798},{"c":55.18,"h":55.2,"l":55.15,"n":486,"o":55.18,"t":"2026-09-25T15:15:00Z","v":51897,"vw":55.178469},{"c":55.15,"h":55.24,"l":55.15,"n":242,"o":55.2,"t":"2026-09-25T15:30:00Z","v":39420,"vw":55.213744},{"c":55.22,"h":55.22,"l":55.11,"n":377,"o":55.12,"t":"2026-09-25T15:45:00Z","v":45983,"vw":55.171626},{"c":55.34,"h":55.375,"l":55.22,"n":432,"o":55.22,"t":"2026-09-25T16:00:00Z","v":57862,"vw":55.307112},{"c":55.35,"h":55.35,"l":55.28,"n":308,"o":55.34,"t":"2026-09-25T16:15:00Z","v":50238,"vw":55.306959},{"c":55.34,"h":55.36,"l":55.28,"n":199,"o":55.34,"t":"2026-09-25T16:30:00Z","v":34079,"vw":55.336384},{"c":55.29,"h":55.33,"l":55.28,"n":246,"o":55.33,"t":"2026-09-25T16:45:00Z","v":32024,"vw":55.303703},{"c":55.305,"h":55.32,"l":55.28,"n":196,"o":55.28,"t":"2026-09-25T17:00:00Z","v":39387,"vw":55.310143},{"c":55.3,"h":55.3,"l":55.27,"n":64,"o":55.295,"t":"2026-09-25T17:15:00Z","v":6713,"vw":55.285971},{"c":55.29,"h":55.2901,"l":55.2424,"n":147,"o":55.29,"t":"2026-09-25T17:30:00Z","v":16007,"vw":55.274031},{"c":55.28,"h":55.29,"l":55.26,"n":212,"o":55.28,"t":"2026-09-25T17:45:00Z","v":30317,"vw":55.266299},{"c":55.3,"h":55.3,"l":55.275,"n":76,"o":55.29,"t":"2026-09-25T18:00:00Z","v":6891,"vw":55.286874},{"c":55.29,"h":55.305,"l":55.265,"n":77,"o":55.3,"t":"2026-09-25T18:15:00Z","v":8202,"vw":55.284884},{"c":55.29,"h":55.315,"l":55.27,"n":71,"o":55.3,"t":"2026-09-25T18:30:00Z","v":7106,"vw":55.297113},{"c":55.31,"h":55.31,"l":55.2902,"n":55,"o":55.3,"t":"2026-09-25T18:45:00Z","v":10737,"vw":55.29959},{"c":55.3338,"h":55.3359,"l":55.29,"n":52,"o":55.325,"t":"2026-09-25T19:00:00Z","v":5230,"vw":55.318741},{"c":55.29,"h":55.35,"l":55.29,"n":45,"o":55.35,"t":"2026-09-25T19:15:00Z","v":3590,"vw":55.313472},{"c":55.36,"h":55.365,"l":55.285,"n":139,"o":55.285,"t":"2026-09-25T19:30:00Z","v":28989,"vw":55.316859},{"c":55.33,"h":55.4,"l":55.33,"n":334,"o":55.38,"t":"2026-09-25T19:45:00Z","v":45357,"vw":55.375982},{"c":55.33,"h":55.33,"l":55.33,"n":8,"o":55.33,"t":"2026-09-25T20:00:00Z","v":1317,"vw":55.33},{"c":54.9681,"h":55.12,"l":54.925,"n":55,"o":55.12,"t":"2026-09-28T13:30:00Z","v":13403,"vw":55.029197},{"c":55.0101,"h":55.0777,"l":54.97,"n":14,"o":55,"t":"2026-09-28T13:45:00Z","v":4828,"vw":55.014769},{"c":55.095,"h":55.1,"l":55.05,"n":41,"o":55.05,"t":"2026-09-28T14:00:00Z","v":8376,"vw":55.053863},{"c":55.055,"h":55.06,"l":55.0304,"n":17,"o":55.06,"t":"2026-09-28T14:15:00Z","v":4152,"vw":55.046242},{"c":54.96,"h":55.05,"l":54.96,"n":59,"o":55.05,"t":"2026-09-28T14:30:00Z","v":5477,"vw":55.012274},{"c":54.88,"h":54.9451,"l":54.865,"n":45,"o":54.9451,"t":"2026-09-28T14:45:00Z","v":12559,"vw":54.904538},{"c":54.88,"h":54.94,"l":54.8748,"n":42,"o":54.875,"t":"2026-09-28T15:00:00Z","v":9372,"vw":54.899247},{"c":54.855,"h":54.895,"l":54.85,"n":18,"o":54.885,"t":"2026-09-28T15:15:00Z","v":1928,"vw":54.873511},{"c":54.8538,"h":54.855,"l":54.8439,"n":11,"o":54.8439,"t":"2026-09-28T15:30:00Z","v":3530,"vw":54.850165},{"c":54.85,"h":54.86,"l":54.84,"n":53,"o":54.86,"t":"2026-09-28T15:45:00Z","v":7671,"vw":54.845323},{"c":54.8438,"h":54.87,"l":54.8438,"n":45,"o":54.86,"t":"2026-09-28T16:00:00Z","v":5411,"vw":54.862262},{"c":55.08,"h":55.09,"l":54.85,"n":63,"o":54.85,"t":"2026-09-28T16:15:00Z","v":7470,"vw":54.993275},{"c":54.95,"h":55.03,"l":54.95,"n":8,"o":55.03,"t":"2026-09-28T16:30:00Z","v":1581,"vw":54.987072},{"c":54.9515,"h":54.98,"l":54.93,"n":24,"o":54.98,"t":"2026-09-28T16:45:00Z","v":7824,"vw":54.957443},{"c":55.07,"h":55.07,"l":54.95,"n":27,"o":54.9699,"t":"2026-09-28T17:00:00Z","v":3227,"vw":54.983206},{"c":54.965,"h":55.035,"l":54.965,"n":12,"o":55.035,"t":"2026-09-28T17:15:00Z","v":6126,"vw":54.977124},{"c":54.97,"h":54.98,"l":54.94,"n":55,"o":54.98,"t":"2026-09-28T17:30:00Z","v":35808,"vw":54.974174},{"c":54.98,"h":54.995,"l":54.97,"n":38,"o":54.97,"t":"2026-09-28T17:45:00Z","v":6138,"vw":54.987974},{"c":54.99,"h":55,"l":54.98,"n":48,"o":54.98,"t":"2026-09-28T18:00:00Z","v":12557,"vw":54.983291},{"c":54.975,"h":54.99,"l":54.96,"n":34,"o":54.99,"t":"2026-09-28T18:15:00Z","v":4139,"vw":54.977556},{"c":54.98,"h":54.98,"l":54.95,"n":22,"o":54.96,"t":"2026-09-28T18:30:00Z","v":4038,"vw":54.963144},{"c":54.96,"h":54.98,"l":54.95,"n":35,"o":54.975,"t":"2026-09-28T18:45:00Z","v":10144,"vw":54.959565},{"c":54.885,"h":54.96,"l":54.885,"n":32,"o":54.96,"t":"2026-09-28T19:00:00Z","v":7585,"vw":54.928058},{"c":54.91,"h":54.9198,"l":54.86,"n":46,"o":54.88,"t":"2026-09-28T19:15:00Z","v":15485,"vw":54.882972},{"c":54.905,"h":54.92,"l":54.885,"n":41,"o":54.91,"t":"2026-09-28T19:30:00Z","v":11006,"vw":54.903098},{"c":54.9,"h":54.91,"l":54.85,"n":106,"o":54.91,"t":"2026-09-28T19:45:00Z","v":11099,"vw":54.884322},{"c":54.9,"h":54.9,"l":54.9,"n":4,"o":54.9,"t":"2026-09-28T20:00:00Z","v":957,"vw":54.9},{"c":54.76,"h":54.76,"l":54.76,"n":1,"o":54.76,"t":"2026-09-29T13:15:00Z","v":112,"vw":54.76},{"c":54.78,"h":54.79,"l":54.69,"n":49,"o":54.79,"t":"2026-09-29T13:30:00Z","v":12282,"vw":54.781144},{"c":54.75,"h":54.79,"l":54.73,"n":54,"o":54.78,"t":"2026-09-29T13:45:00Z","v":13218,"vw":54.755765},{"c":54.79,"h":54.79,"l":54.73,"n":115,"o":54.75,"t":"2026-09-29T14:00:00Z","v":13338,"vw":54.74936},{"c":54.73,"h":54.78,"l":54.69,"n":82,"o":54.78,"t":"2026-09-29T14:15:00Z","v":11669,"vw":54.740511},{"c":54.64,"h":54.72,"l":54.63,"n":49,"o":54.71,"t":"2026-09-29T14:30:00Z","v":4795,"vw":54.659543},{"c":54.64,"h":54.675,"l":54.62,"n":93,"o":54.645,"t":"2026-09-29T14:45:00Z","v":11776,"vw":54.652426},{"c":54.59,"h":54.63,"l":54.56,"n":119,"o":54.63,"t":"2026-09-29T15:00:00Z","v":12940,"vw":54.58747},{"c":54.54,"h":54.6,"l":54.52,"n":304,"o":54.59,"t":"2026-09-29T15:15:00Z","v":36289,"vw":54.557433},{"c":54.59,"h":54.61,"l":54.55,"n":327,"o":54.56,"t":"2026-09-29T15:30:00Z","v":44070,"vw":54.579293},{"c":54.54,"h":54.61,"l":54.535,"n":317,"o":54.59,"t":"2026-09-29T15:45:00Z","v":36814,"vw":54.587281},{"c":54.57,"h":54.57,"l":54.53,"n":131,"o":54.55,"t":"2026-09-29T16:00:00Z","v":13870,"vw":54.549046},{"c":54.57,"h":54.57,"l":54.55,"n":124,"o":54.55,"t":"2026-09-29T16:15:00Z","v":14426,"vw":54.562538},{"c":54.57,"h":54.58,"l":54.56,"n":80,"o":54.57,"t":"2026-09-29T16:30:00Z","v":9964,"vw":54.572013},{"c":54.56,"h":54.57,"l":54.54,"n":147,"o":54.56,"t":"2026-09-29T16:45:00Z","v":17840,"vw":54.554473},{"c":54.56,"h":54.565,"l":54.525,"n":81,"o":54.56,"t":"2026-09-29T17:00:00Z","v":8969,"vw":54.549345},{"c":54.58,"h":54.58,"l":54.55,"n":36,"o":54.57,"t":"2026-09-29T17:15:00Z","v":4043,"vw":54.569523},{"c":54.615,"h":54.615,"l":54.57,"n":159,"o":54.57,"t":"2026-09-29T17:30:00Z","v":60254,"vw":54.593301},{"c":54.59,"h":54.63,"l":54.5739,"n":199,"o":54.63,"t":"2026-09-29T17:45:00Z","v":201253,"vw":54.60922},{"c":54.64,"h":54.68,"l":54.6,"n":262,"o":54.6,"t":"2026-09-29T18:00:00Z","v":30571,"vw":54.638578},{"c":54.65,"h":54.69,"l":54.64,"n":197,"o":54.64,"t":"2026-09-29T18:15:00Z","v":23338,"vw":54.666609},{"c":54.705,"h":54.73,"l":54.63,"n":241,"o":54.65,"t":"2026-09-29T18:30:00Z","v":26064,"vw":54.678229},{"c":54.69,"h":54.71,"l":54.67,"n":118,"o":54.71,"t":"2026-09-29T18:45:00Z","v":14423,"vw":54.683324},{"c":54.685,"h":54.7,"l":54.68,"n":71,"o":54.7,"t":"2026-09-29T19:00:00Z","v":8005,"vw":54.6912},{"c":54.71,"h":54.715,"l":54.67,"n":116,"o":54.68,"t":"2026-09-29T19:15:00Z","v":13428,"vw":54.69646},{"c":54.6899,"h":54.73,"l":54.6899,"n":198,"o":54.72,"t":"2026-09-29T19:30:00Z","v":29637,"vw":54.704637},{"c":54.71,"h":54.725,"l":54.68,"n":242,"o":54.69,"t":"2026-09-29T19:45:00Z","v":30935,"vw":54.698217},{"c":54.71,"h":54.71,"l":54.71,"n":4,"o":54.71,"t":"2026-09-29T20:00:00Z","v":751,"vw":54.71},{"c":54.87,"h":54.87,"l":54.7501,"n":38,"o":54.84,"t":"2026-09-30T13:30:00Z","v":5831,"vw":54.831544},{"c":54.81,"h":54.82,"l":54.78,"n":16,"o":54.79,"t":"2026-09-30T13:45:00Z","v":3073,"vw":54.809748},{"c":54.8301,"h":54.882,"l":54.8,"n":42,"o":54.8,"t":"2026-09-30T14:00:00Z","v":6489,"vw":54.845427},{"c":54.8162,"h":54.9,"l":54.8162,"n":39,"o":54.86,"t":"2026-09-30T14:15:00Z","v":6085,"vw":54.8595},{"c":54.83,"h":54.83,"l":54.8,"n":34,"o":54.8,"t":"2026-09-30T14:30:00Z","v":3392,"vw":54.814275},{"c":54.93,"h":54.93,"l":54.865,"n":21,"o":54.88,"t":"2026-09-30T14:45:00Z","v":4140,"vw":54.885188},{"c":54.842,"h":54.87,"l":54.84,"n":51,"o":54.86,"t":"2026-09-30T15:00:00Z","v":9407,"vw":54.859307},{"c":54.87,"h":54.88,"l":54.83,"n":56,"o":54.875,"t":"2026-09-30T15:15:00Z","v":7527,"vw":54.853007},{"c":54.81,"h":54.8839,"l":54.81,"n":53,"o":54.88,"t":"2026-09-30T15:30:00Z","v":13138,"vw":54.858725},{"c":54.82,"h":54.84,"l":54.8,"n":27,"o":54.81,"t":"2026-09-30T15:45:00Z","v":2189,"vw":54.818709},{"c":54.88,"h":54.89,"l":54.84,"n":76,"o":54.84,"t":"2026-09-30T16:00:00Z","v":6703,"vw":54.871815},{"c":54.84,"h":54.88,"l":54.83,"n":81,"o":54.88,"t":"2026-09-30T16:15:00Z","v":12093,"vw":54.854959},{"c":54.855,"h":54.86,"l":54.82,"n":211,"o":54.83,"t":"2026-09-30T16:30:00Z","v":25181,"vw":54.83637},{"c":54.84,"h":54.85,"l":54.825,"n":55,"o":54.845,"t":"2026-09-30T16:45:00Z","v":14970,"vw":54.837279},{"c":54.8,"h":54.84,"l":54.8,"n":74,"o":54.84,"t":"2026-09-30T17:00:00Z","v":7127,"vw":54.831409},{"c":54.76,"h":54.77,"l":54.72,"n":230,"o":54.77,"t":"2026-09-30T17:15:00Z","v":28245,"vw":54.758308},{"c":54.7999,"h":54.8099,"l":54.75,"n":142,"o":54.77,"t":"2026-09-30T17:30:00Z","v":14821,"vw":54.777182},{"c":54.79,"h":54.805,"l":54.77,"n":169,"o":54.79,"t":"2026-09-30T17:45:00Z","v":23749,"vw":54.78347},{"c":54.75,"h":54.7983,"l":54.745,"n":62,"o":54.7983,"t":"2026-09-30T18:00:00Z","v":5103,"vw":54.760229},{"c":54.7,"h":54.75,"l":54.68,"n":48,"o":54.75,"t":"2026-09-30T18:15:00Z","v":6177,"vw":54.725388},{"c":54.715,"h":54.72,"l":54.69,"n":68,"o":54.6924,"t":"2026-09-30T18:30:00Z","v":5914,"vw":54.707197},{"c":54.68,"h":54.7199,"l":54.66,"n":60,"o":54.7199,"t":"2026-09-30T18:45:00Z","v":5925,"vw":54.68046},{"c":54.7,"h":54.71,"l":54.68,"n":92,"o":54.7,"t":"2026-09-30T19:00:00Z","v":8846,"vw":54.691707},{"c":54.675,"h":54.7,"l":54.664,"n":127,"o":54.695,"t":"2026-09-30T19:15:00Z","v":13712,"vw":54.685599},{"c":54.6399,"h":54.67,"l":54.62,"n":127,"o":54.67,"t":"2026-09-30T19:30:00Z","v":19309,"vw":54.649253},{"c":54.45,"h":54.63,"l":54.45,"n":233,"o":54.63,"t":"2026-09-30T19:45:00Z","v":36049,"vw":54.543745},{"c":54.43,"h":54.43,"l":54.43,"n":5,"o":54.43,"t":"2026-09-30T20:00:00Z","v":2598,"vw":54.43},{"c":54.41,"h":54.59,"l":54.41,"n":34,"o":54.45,"t":"2026-10-01T13:30:00Z","v":7755,"vw":54.452562},{"c":54.455,"h":54.455,"l":54.4,"n":26,"o":54.42,"t":"2026-10-01T13:45:00Z","v":5546,"vw":54.442153},{"c":54.28,"h":54.3,"l":54.1701,"n":78,"o":54.3,"t":"2026-10-01T14:00:00Z","v":15259,"vw":54.207065},{"c":54.26,"h":54.32,"l":54.25,"n":18,"o":54.29,"t":"2026-10-01T14:15:00Z","v":8602,"vw":54.286852},{"c":54.32,"h":54.36,"l":54.28,"n":27,"o":54.28,"t":"2026-10-01T14:30:00Z","v":4926,"vw":54.333634},{"c":54.31,"h":54.33,"l":54.27,"n":83,"o":54.33,"t":"2026-10-01T14:45:00Z","v":10076,"vw":54.306458},{"c":54.27,"h":54.29,"l":54.22,"n":74,"o":54.29,"t":"2026-10-01T15:00:00Z","v":8228,"vw":54.238004},{"c":54.265,"h":54.32,"l":54.26,"n":159,"o":54.32,"t":"2026-10-01T15:15:00Z","v":55423,"vw":54.276709},{"c":54.26,"h":54.325,"l":54.21,"n":120,"o":54.24,"t":"2026-10-01T15:30:00Z","v":14431,"vw":54.265029},{"c":54.35,"h":54.36,"l":54.26,"n":138,"o":54.26,"t":"2026-10-01T15:45:00Z","v":17739,"vw":54.301971},{"c":54.3438,"h":54.38,"l":54.34,"n":71,"o":54.35,"t":"2026-10-01T16:00:00Z","v":8227,"vw":54.358554},{"c":54.41,"h":54.42,"l":54.33,"n":137,"o":54.34,"t":"2026-10-01T16:15:00Z","v":17029,"vw":54.387013},{"c":54.455,"h":54.4705,"l":54.4,"n":79,"o":54.4,"t":"2026-10-01T16:30:00Z","v":9151,"vw":54.447177},{"c":54.39,"h":54.455,"l":54.365,"n":94,"o":54.455,"t":"2026-10-01T16:45:00Z","v":12353,"vw":54.412757},{"c":54.43,"h":54.44,"l":54.38,"n":123,"o":54.38,"t":"2026-10-01T17:00:00Z","v":16585,"vw":54.418879},{"c":54.51,"h":54.53,"l":54.42,"n":73,"o":54.42,"t":"2026-10-01T17:15:00Z","v":14216,"vw":54.477268},{"c":54.6,"h":54.6,"l":54.505,"n":127,"o":54.505,"t":"2026-10-01T17:30:00Z","v":16469,"vw":54.54316},{"c":54.54,"h":54.61,"l":54.52,"n":168,"o":54.595,"t":"2026-10-01T17:45:00Z","v":84962,"vw":54.572965},{"c":54.53,"h":54.54,"l":54.46,"n":155,"o":54.52,"t":"2026-10-01T18:00:00Z","v":23758,"vw":54.496108},{"c":54.57,"h":54.59,"l":54.52,"n":57,"o":54.54,"t":"2026-10-01T18:15:00Z","v":7237,"vw":54.554423},{"c":54.57,"h":54.63,"l":54.56,"n":119,"o":54.57,"t":"2026-10-01T18:30:00Z","v":17107,"vw":54.587528},{"c":54.57,"h":54.57,"l":54.54,"n":81,"o":54.545,"t":"2026-10-01T18:45:00Z","v":10429,"vw":54.555625},{"c":54.585,"h":54.585,"l":54.55,"n":60,"o":54.57,"t":"2026-10-01T19:00:00Z","v":5692,"vw":54.568538},{"c":54.584,"h":54.61,"l":54.57,"n":142,"o":54.59,"t":"2026-10-01T19:15:00Z","v":29680,"vw":54.585633},{"c":54.58,"h":54.61,"l":54.57,"n":304,"o":54.59,"t":"2026-10-01T19:30:00Z","v":42598,"vw":54.589389},{"c":54.57,"h":54.65,"l":54.545,"n":419,"o":54.58,"t":"2026-10-01T19:45:00Z","v":56183,"vw":54.592669},{"c":54.58,"h":54.58,"l":54.58,"n":10,"o":54.58,"t":"2026-10-01T20:00:00Z","v":703,"vw":54.58},{"c":54.9,"h":54.9236,"l":54.82,"n":105,"o":54.83,"t":"2026-10-02T13:30:00Z","v":16745,"vw":54.852434},{"c":54.82,"h":54.955,"l":54.79,"n":93,"o":54.955,"t":"2026-10-02T13:45:00Z","v":13237,"vw":54.914435},{"c":54.86,"h":54.88,"l":54.829,"n":27,"o":54.85,"t":"2026-10-02T14:00:00Z","v":2909,"vw":54.852284},{"c":54.92,"h":54.92,"l":54.885,"n":45,"o":54.885,"t":"2026-10-02T14:15:00Z","v":6297,"vw":54.903809},{"c":54.94,"h":54.96,"l":54.87,"n":66,"o":54.9,"t":"2026-10-02T14:30:00Z","v":8818,"vw":54.904683},{"c":54.88,"h":54.96,"l":54.88,"n":91,"o":54.93,"t":"2026-10-02T14:45:00Z","v":5597,"vw":54.924791},{"c":54.72,"h":54.875,"l":54.71,"n":52,"o":54.875,"t":"2026-10-02T15:00:00Z","v":9583,"vw":54.779863},{"c":54.7499,"h":54.7499,"l":54.665,"n":53,"o":54.74,"t":"2026-10-02T15:15:00Z","v":7798,"vw":54.723069},{"c":54.804,"h":54.81,"l":54.7548,"n":108,"o":54.765,"t":"2026-10-02T15:30:00Z","v":12146,"vw":54.785227},{"c":54.78,"h":54.8,"l":54.77,"n":75,"o":54.79,"t":"2026-10-02T15:45:00Z","v":5779,"vw":54.785652},{"c":54.78,"h":54.83,"l":54.78,"n":50,"o":54.795,"t":"2026-10-02T16:00:00Z","v":10148,"vw":54.816128},{"c":54.76,"h":54.79,"l":54.74,"n":70,"o":54.77,"t":"2026-10-02T16:15:00Z","v":19846,"vw":54.769706},{"c":54.79,"h":54.815,"l":54.77,"n":61,"o":54.77,"t":"2026-10-02T16:30:00Z","v":6513,"vw":54.78744},{"c":54.81,"h":54.83,"l":54.78,"n":89,"o":54.8,"t":"2026-10-02T16:45:00Z","v":11574,"vw":54.805137},{"c":54.82,"h":54.85,"l":54.82,"n":121,"o":54.85,"t":"2026-10-02T17:00:00Z","v":20756,"vw":54.833867},{"c":54.77,"h":54.835,"l":54.77,"n":267,"o":54.82,"t":"2026-10-02T17:15:00Z","v":32168,"vw":54.80375},{"c":54.81,"h":54.83,"l":54.78,"n":165,"o":54.78,"t":"2026-10-02T17:30:00Z","v":30593,"vw":54.801352},{"c":54.82,"h":54.83,"l":54.79,"n":130,"o":54.82,"t":"2026-10-02T17:45:00Z","v":14972,"vw":54.819326},{"c":54.805,"h":54.8399,"l":54.8,"n":86,"o":54.83,"t":"2026-10-02T18:00:00Z","v":13066,"vw":54.818827},{"c":54.781,"h":54.82,"l":54.77,"n":158,"o":54.82,"t":"2026-10-02T18:15:00Z","v":25992,"vw":54.783807},{"c":54.83,"h":54.83,"l":54.78,"n":77,"o":54.79,"t":"2026-10-02T18:30:00Z","v":11835,"vw":54.808295},{"c":54.835,"h":54.8399,"l":54.82,"n":21,"o":54.83,"t":"2026-10-02T18:45:00Z","v":3337,"vw":54.827489},{"c":54.83,"h":54.845,"l":54.81,"n":126,"o":54.83,"t":"2026-10-02T19:00:00Z","v":12617,"vw":54.830794},{"c":54.845,"h":54.865,"l":54.82,"n":129,"o":54.8299,"t":"2026-10-02T19:15:00Z","v":15112,"vw":54.842208},{"c":54.855,"h":54.89,"l":54.835,"n":230,"o":54.855,"t":"2026-10-02T19:30:00Z","v":32468,"vw":54.857198},{"c":54.83,"h":54.875,"l":54.825,"n":289,"o":54.86,"t":"2026-10-02T19:45:00Z","v":37675,"vw":54.849253},{"c":54.83,"h":54.83,"l":54.83,"n":8,"o":54.83,"t":"2026-10-02T20:00:00Z","v":1242,"vw":54.83},{"c":54.68,"h":54.8899,"l":54.68,"n":67,"o":54.77,"t":"2026-10-05T13:30:00Z","v":23365,"vw":54.775136},{"c":54.7,"h":54.722,"l":54.64,"n":98,"o":54.675,"t":"2026-10-05T13:45:00Z","v":11494,"vw":54.680639},{"c":54.88,"h":54.894,"l":54.72,"n":69,"o":54.725,"t":"2026-10-05T14:00:00Z","v":16124,"vw":54.839685},{"c":54.91,"h":54.97,"l":54.87,"n":106,"o":54.87,"t":"2026-10-05T14:15:00Z","v":27424,"vw":54.930713},{"c":54.89,"h":54.92,"l":54.83,"n":69,"o":54.92,"t":"2026-10-05T14:30:00Z","v":6883,"vw":54.870702},{"c":54.93,"h":54.93,"l":54.89,"n":75,"o":54.895,"t":"2026-10-05T14:45:00Z","v":15827,"vw":54.904445},{"c":54.915,"h":54.94,"l":54.89,"n":83,"o":54.94,"t":"2026-10-05T15:00:00Z","v":12913,"vw":54.902745},{"c":54.97,"h":54.97,"l":54.9,"n":116,"o":54.905,"t":"2026-10-05T15:15:00Z","v":12964,"vw":54.936778},{"c":55.02,"h":55.03,"l":54.97,"n":85,"o":54.97,"t":"2026-10-05T15:30:00Z","v":11535,"vw":54.998007},{"c":55.02,"h":55.03,"l":55,"n":52,"o":55.01,"t":"2026-10-05T15:45:00Z","v":4907,"vw":55.016093},{"c":55.04,"h":55.04,"l":55.005,"n":70,"o":55.0101,"t":"2026-10-05T16:00:00Z","v":5617,"vw":55.021256},{"c":55.06,"h":55.07,"l":55.025,"n":50,"o":55.025,"t":"2026-10-05T16:15:00Z","v":4759,"vw":55.042394},{"c":55.125,"h":55.13,"l":55.064,"n":35,"o":55.07,"t":"2026-10-05T16:30:00Z","v":5991,"vw":55.079669},{"c":55.1,"h":55.13,"l":55.1,"n":52,"o":55.13,"t":"2026-10-05T16:45:00Z","v":4635,"vw":55.120133},{"c":55.09,"h":55.095,"l":55.08,"n":45,"o":55.085,"t":"2026-10-05T17:00:00Z","v":3942,"vw":55.08855},{"c":55.1,"h":55.11,"l":55.095,"n":57,"o":55.1,"t":"2026-10-05T17:15:00Z","v":7045,"vw":55.103049},{"c":55.1,"h":55.1,"l":55.085,"n":70,"o":55.095,"t":"2026-10-05T17:30:00Z","v":26178,"vw":55.086849},{"c":55.14,"h":55.14,"l":55.105,"n":158,"o":55.12,"t":"2026-10-05T17:45:00Z","v":14043,"vw":55.121733},{"c":55.14,"h":55.16,"l":55.13,"n":88,"o":55.14,"t":"2026-10-05T18:00:00Z","v":11746,"vw":55.147242},{"c":55.16,"h":55.16,"l":55.135,"n":87,"o":55.15,"t":"2026-10-05T18:15:00Z","v":12053,"vw":55.145569},{"c":55.135,"h":55.165,"l":55.135,"n":85,"o":55.16,"t":"2026-10-05T18:30:00Z","v":7186,"vw":55.147999},{"c":55.15,"h":55.1514,"l":55.11,"n":94,"o":55.135,"t":"2026-10-05T18:45:00Z","v":10795,"vw":55.127877},{"c":55.19,"h":55.19,"l":55.145,"n":143,"o":55.155,"t":"2026-10-05T19:00:00Z","v":14394,"vw":55.16529},{"c":55.175,"h":55.225,"l":55.175,"n":119,"o":55.2,"t":"2026-10-05T19:15:00Z","v":10979,"vw":55.203365},{"c":55.14,"h":55.18,"l":55.135,"n":96,"o":55.18,"t":"2026-10-05T19:30:00Z","v":10735,"vw":55.15328},{"c":55.07,"h":55.135,"l":55.03,"n":231,"o":55.135,"t":"2026-10-05T19:45:00Z","v":27089,"vw":55.076211},{"c":55.12,"h":55.12,"l":55.12,"n":8,"o":55.12,"t":"2026-10-05T20:00:00Z","v":336,"vw":55.12},{"c":55.22,"h":55.3,"l":55.19,"n":76,"o":55.19,"t":"2026-10-06T13:30:00Z","v":15048,"vw":55.245488},{"c":55.28,"h":55.28,"l":55.24,"n":106,"o":55.25,"t":"2026-10-06T13:45:00Z","v":30342,"vw":55.261777},{"c":55.32,"h":55.35,"l":55.28,"n":127,"o":55.28,"t":"2026-10-06T14:00:00Z","v":33310,"vw":55.327328},{"c":55.21,"h":55.3299,"l":55.21,"n":220,"o":55.3,"t":"2026-10-06T14:15:00Z","v":54540,"vw":55.258686},{"c":55.29,"h":55.29,"l":55.22,"n":83,"o":55.22,"t":"2026-10-06T14:30:00Z","v":18192,"vw":55.28244},{"c":55.3,"h":55.3,"l":55.27,"n":76,"o":55.28,"t":"2026-10-06T14:45:00Z","v":13038,"vw":55.283059},{"c":55.37,"h":55.37,"l":55.31,"n":74,"o":55.31,"t":"2026-10-06T15:00:00Z","v":7054,"vw":55.326196},{"c":55.415,"h":55.415,"l":55.37,"n":113,"o":55.37,"t":"2026-10-06T15:15:00Z","v":9750,"vw":55.387913},{"c":55.39,"h":55.405,"l":55.38,"n":106,"o":55.4,"t":"2026-10-06T15:30:00Z","v":8918,"vw":55.391575},{"c":55.395,"h":55.395,"l":55.37,"n":76,"o":55.37,"t":"2026-10-06T15:45:00Z","v":6721,"vw":55.384732},{"c":55.38,"h":55.39,"l":55.355,"n":81,"o":55.39,"t":"2026-10-06T16:00:00Z","v":8200,"vw":55.369815},{"c":55.345,"h":55.38,"l":55.345,"n":121,"o":55.38,"t":"2026-10-06T16:15:00Z","v":19536,"vw":55.364699},{"c":55.35,"h":55.3524,"l":55.335,"n":23,"o":55.345,"t":"2026-10-06T16:30:00Z","v":5510,"vw":55.349087},{"c":55.315,"h":55.34,"l":55.315,"n":18,"o":55.34,"t":"2026-10-06T16:45:00Z","v":2286,"vw":55.325886},{"c":55.32,"h":55.32,"l":55.305,"n":27,"o":55.3101,"t":"2026-10-06T17:00:00Z","v":4749,"vw":55.31349},{"c":55.295,"h":55.295,"l":55.25,"n":102,"o":55.29,"t":"2026-10-06T17:15:00Z","v":84188,"vw":55.25903},{"c":55.31,"h":55.32,"l":55.28,"n":94,"o":55.29,"t":"2026-10-06T17:30:00Z","v":12644,"vw":55.306402},{"c":55.3,"h":55.31,"l":55.29,"n":242,"o":55.3,"t":"2026-10-06T17:45:00Z","v":27265,"vw":55.300467},{"c":55.32,"h":55.325,"l":55.31,"n":90,"o":55.31,"t":"2026-10-06T18:00:00Z","v":12307,"vw":55.316063},{"c":55.29,"h":55.32,"l":55.29,"n":164,"o":55.32,"t":"2026-10-06T18:15:00Z","v":17639,"vw":55.301677},{"c":55.325,"h":55.325,"l":55.295,"n":141,"o":55.3,"t":"2026-10-06T18:30:00Z","v":17017,"vw":55.312731},{"c":55.345,"h":55.345,"l":55.32,"n":100,"o":55.32,"t":"2026-10-06T18:45:00Z","v":14393,"vw":55.333566},{"c":55.34,"h":55.355,"l":55.335,"n":73,"o":55.35,"t":"2026-10-06T19:00:00Z","v":10159,"vw":55.34422},{"c":55.305,"h":55.34,"l":55.3001,"n":73,"o":55.34,"t":"2026-10-06T19:15:00Z","v":8862,"vw":55.322433},{"c":55.31,"h":55.33,"l":55.3,"n":141,"o":55.3,"t":"2026-10-06T19:30:00Z","v":15496,"vw":55.314786},{"c":55.31,"h":55.315,"l":55.275,"n":177,"o":55.31,"t":"2026-10-06T19:45:00Z","v":40911,"vw":55.303845},{"c":55.32,"h":55.32,"l":55.32,"n":6,"o":55.32,"t":"2026-10-06T20:00:00Z","v":17226,"vw":55.32},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-10-07T13:15:00Z","v":275,"vw":55.25},{"c":55.1,"h":55.1396,"l":55.08,"n":75,"o":55.1,"t":"2026-10-07T13:30:00Z","v":12363,"vw":55.102943},{"c":55.03,"h":55.09,"l":55.025,"n":74,"o":55.09,"t":"2026-10-07T13:45:00Z","v":19321,"vw":55.06581},{"c":55.01,"h":55.05,"l":55,"n":91,"o":55.03,"t":"2026-10-07T14:00:00Z","v":26593,"vw":55.025696},{"c":55.01,"h":55.06,"l":55.005,"n":153,"o":55.02,"t":"2026-10-07T14:15:00Z","v":17776,"vw":55.027371},{"c":54.95,"h":55.0301,"l":54.95,"n":86,"o":55.02,"t":"2026-10-07T14:30:00Z","v":13147,"vw":55.010908},{"c":54.99,"h":55,"l":54.935,"n":160,"o":54.945,"t":"2026-10-07T14:45:00Z","v":19473,"vw":54.974654},{"c":55.02,"h":55.03,"l":54.96,"n":129,"o":54.99,"t":"2026-10-07T15:00:00Z","v":20117,"vw":54.998103},{"c":54.985,"h":55.0183,"l":54.96,"n":92,"o":55.01,"t":"2026-10-07T15:15:00Z","v":10008,"vw":54.983267},{"c":55.03,"h":55.05,"l":54.98,"n":135,"o":54.99,"t":"2026-10-07T15:30:00Z","v":16703,"vw":55.009402},{"c":55.09,"h":55.09,"l":55.035,"n":236,"o":55.04,"t":"2026-10-07T15:45:00Z","v":69509,"vw":55.058578},{"c":55.09,"h":55.09,"l":55.06,"n":119,"o":55.08,"t":"2026-10-07T16:00:00Z","v":13557,"vw":55.076023},{"c":55.12,"h":55.12,"l":55.09,"n":214,"o":55.1,"t":"2026-10-07T16:15:00Z","v":26510,"vw":55.111349},{"c":55.1,"h":55.13,"l":55.09,"n":184,"o":55.12,"t":"2026-10-07T16:30:00Z","v":23584,"vw":55.111674},{"c":55.09,"h":55.12,"l":55.073194,"n":177,"o":55.11,"t":"2026-10-07T16:45:00Z","v":22732,"vw":55.088511},{"c":55.15,"h":55.15,"l":55.1,"n":140,"o":55.1,"t":"2026-10-07T17:00:00Z","v":19714,"vw":55.124046},{"c":55.14,"h":55.17,"l":55.14,"n":132,"o":55.14,"t":"2026-10-07T17:15:00Z","v":16805,"vw":55.149123},{"c":55.145,"h":55.1559,"l":55.125,"n":110,"o":55.14,"t":"2026-10-07T17:30:00Z","v":16308,"vw":55.144371},{"c":55.145,"h":55.16,"l":55.13,"n":94,"o":55.145,"t":"2026-10-07T17:45:00Z","v":18597,"vw":55.13954},{"c":55.14,"h":55.17,"l":55.125,"n":117,"o":55.14,"t":"2026-10-07T18:00:00Z","v":16600,"vw":55.153798},{"c":55.15,"h":55.16,"l":55.135,"n":75,"o":55.145,"t":"2026-10-07T18:15:00Z","v":11732,"vw":55.144922},{"c":55.16,"h":55.17,"l":55.135,"n":84,"o":55.145,"t":"2026-10-07T18:30:00Z","v":11548,"vw":55.156392},{"c":55.165,"h":55.17,"l":55.145,"n":45,"o":55.155,"t":"2026-10-07T18:45:00Z","v":22928,"vw":55.158721},{"c":55.145,"h":55.185,"l":55.145,"n":150,"o":55.17,"t":"2026-10-07T19:00:00Z","v":20042,"vw":55.169049},{"c":55.135,"h":55.15,"l":55.125,"n":123,"o":55.145,"t":"2026-10-07T19:15:00Z","v":14167,"vw":55.136827},{"c":55.125,"h":55.13,"l":55.095,"n":120,"o":55.125,"t":"2026-10-07T19:30:00Z","v":15845,"vw":55.119218},{"c":55.1,"h":55.13,"l":55.09,"n":325,"o":55.115,"t":"2026-10-07T19:45:00Z","v":39920,"vw":55.103162},{"c":55.09,"h":55.09,"l":55.09,"n":8,"o":55.09,"t":"2026-10-07T20:00:00Z","v":820,"vw":55.09},{"c":55.08,"h":55.08,"l":55,"n":33,"o":55,"t":"2026-10-08T13:30:00Z","v":5660,"vw":55.024528},{"c":55.16,"h":55.1799,"l":55.1,"n":52,"o":55.1,"t":"2026-10-08T13:45:00Z","v":8134,"vw":55.162712},{"c":55.14,"h":55.17,"l":55.13,"n":70,"o":55.15,"t":"2026-10-08T14:00:00Z","v":6114,"vw":55.144062},{"c":55.1,"h":55.1399,"l":55.07,"n":37,"o":55.1399,"t":"2026-10-08T14:15:00Z","v":4751,"vw":55.104413},{"c":55.07,"h":55.12,"l":55.07,"n":43,"o":55.1,"t":"2026-10-08T14:30:00Z","v":4196,"vw":55.09627},{"c":55.05,"h":55.08,"l":55.03,"n":45,"o":55.08,"t":"2026-10-08T14:45:00Z","v":6875,"vw":55.05437},{"c":55,"h":55.06,"l":55,"n":288,"o":55.055,"t":"2026-10-08T15:00:00Z","v":28273,"vw":55.038409},{"c":54.99,"h":54.99,"l":54.96,"n":144,"o":54.99,"t":"2026-10-08T15:15:00Z","v":12961,"vw":54.981498},{"c":55.02,"h":55.03,"l":54.98,"n":149,"o":54.99,"t":"2026-10-08T15:30:00Z","v":18717,"vw":55.004933},{"c":55.04,"h":55.05,"l":55.02,"n":140,"o":55.04,"t":"2026-10-08T15:45:00Z","v":13905,"vw":55.036341},{"c":55.08,"h":55.08,"l":55.039,"n":115,"o":55.0396,"t":"2026-10-08T16:00:00Z","v":10220,"vw":55.05233},{"c":55.09,"h":55.21,"l":55.08,"n":147,"o":55.08,"t":"2026-10-08T16:15:00Z","v":25135,"vw":55.126974},{"c":55.095,"h":55.1,"l":55.05,"n":133,"o":55.09,"t":"2026-10-08T16:30:00Z","v":13567,"vw":55.077708},{"c":55.16,"h":55.175,"l":55.05,"n":236,"o":55.095,"t":"2026-10-08T16:45:00Z","v":32121,"vw":55.115043},{"c":55.1899,"h":55.19,"l":55.105,"n":114,"o":55.14,"t":"2026-10-08T17:00:00Z","v":13232,"vw":55.148886},{"c":55.15,"h":55.2,"l":55.13,"n":70,"o":55.185,"t":"2026-10-08T17:15:00Z","v":7749,"vw":55.181515},{"c":55.27,"h":55.27,"l":55.19,"n":77,"o":55.19,"t":"2026-10-08T17:30:00Z","v":12244,"vw":55.221155},{"c":55.23,"h":55.27,"l":55.195,"n":57,"o":55.27,"t":"2026-10-08T17:45:00Z","v":6248,"vw":55.21252},{"c":55.2701,"h":55.2701,"l":55.22,"n":138,"o":55.22,"t":"2026-10-08T18:00:00Z","v":13018,"vw":55.248229},{"c":55.26,"h":55.29,"l":55.23,"n":149,"o":55.29,"t":"2026-10-08T18:15:00Z","v":10281,"vw":55.257399},{"c":55.27,"h":55.2759,"l":55.2399,"n":88,"o":55.25,"t":"2026-10-08T18:30:00Z","v":9649,"vw":55.252596},{"c":55.3099,"h":55.3099,"l":55.28,"n":130,"o":55.28,"t":"2026-10-08T18:45:00Z","v":14434,"vw":55.290785},{"c":55.35,"h":55.35,"l":55.2817,"n":224,"o":55.3,"t":"2026-10-08T19:00:00Z","v":37519,"vw":55.310293},{"c":55.345,"h":55.385,"l":55.335,"n":100,"o":55.34,"t":"2026-10-08T19:15:00Z","v":58638,"vw":55.343094},{"c":55.34,"h":55.36,"l":55.33,"n":181,"o":55.35,"t":"2026-10-08T19:30:00Z","v":32147,"vw":55.345576},{"c":55.37,"h":55.3764,"l":55.33,"n":238,"o":55.33,"t":"2026-10-08T19:45:00Z","v":33950,"vw":55.356173},{"c":55.36,"h":55.36,"l":55.36,"n":6,"o":55.36,"t":"2026-10-08T20:00:00Z","v":2862,"vw":55.36},{"c":55.95,"h":55.95,"l":55.95,"n":1,"o":55.95,"t":"2026-10-09T09:15:00Z","v":100,"vw":55.95},{"c":55.33,"h":55.33,"l":55.33,"n":2,"o":55.33,"t":"2026-10-09T13:15:00Z","v":429,"vw":55.33},{"c":55.42,"h":55.46,"l":55.38,"n":135,"o":55.38,"t":"2026-10-09T13:30:00Z","v":37043,"vw":55.4212},{"c":55.475,"h":55.475,"l":55.4,"n":51,"o":55.42,"t":"2026-10-09T13:45:00Z","v":16957,"vw":55.430545},{"c":55.45,"h":55.46,"l":55.405,"n":157,"o":55.46,"t":"2026-10-09T14:00:00Z","v":51574,"vw":55.43758},{"c":55.46,"h":55.484,"l":55.44,"n":261,"o":55.45,"t":"2026-10-09T14:15:00Z","v":73890,"vw":55.462836},{"c":55.44,"h":55.46,"l":55.42,"n":110,"o":55.46,"t":"2026-10-09T14:30:00Z","v":17980,"vw":55.434809},{"c":55.475,"h":55.48,"l":55.44,"n":162,"o":55.44,"t":"2026-10-09T14:45:00Z","v":18567,"vw":55.449766},{"c":55.52,"h":55.52,"l":55.4517,"n":229,"o":55.475,"t":"2026-10-09T15:00:00Z","v":24954,"vw":55.480236},{"c":55.53,"h":55.56,"l":55.515,"n":310,"o":55.53,"t":"2026-10-09T15:15:00Z","v":38531,"vw":55.537506},{"c":55.48,"h":55.53,"l":55.4699,"n":183,"o":55.53,"t":"2026-10-09T15:30:00Z","v":22190,"vw":55.489277},{"c":55.49,"h":55.5,"l":55.46,"n":154,"o":55.47,"t":"2026-10-09T15:45:00Z","v":18294,"vw":55.480756},{"c":55.505,"h":55.505,"l":55.465,"n":159,"o":55.495,"t":"2026-10-09T16:00:00Z","v":17928,"vw":55.486479},{"c":55.53,"h":55.54,"l":55.505,"n":165,"o":55.51,"t":"2026-10-09T16:15:00Z","v":22099,"vw":55.518964},{"c":55.53,"h":55.54,"l":55.53,"n":37,"o":55.535,"t":"2026-10-09T16:30:00Z","v":9737,"vw":55.530549},{"c":55.55,"h":55.56,"l":55.54,"n":40,"o":55.55,"t":"2026-10-09T16:45:00Z","v":6697,"vw":55.549176},{"c":55.535,"h":55.57,"l":55.535,"n":34,"o":55.555,"t":"2026-10-09T17:00:00Z","v":4681,"vw":55.554673},{"c":55.53,"h":55.535,"l":55.515,"n":18,"o":55.53,"t":"2026-10-09T17:15:00Z","v":5187,"vw":55.522612},{"c":55.5499,"h":55.55,"l":55.53,"n":39,"o":55.54,"t":"2026-10-09T17:30:00Z","v":7320,"vw":55.539791},{"c":55.58,"h":55.58,"l":55.54,"n":171,"o":55.54,"t":"2026-10-09T17:45:00Z","v":29069,"vw":55.547991},{"c":55.585,"h":55.59,"l":55.575,"n":45,"o":55.58,"t":"2026-10-09T18:00:00Z","v":5254,"vw":55.581312},{"c":55.585,"h":55.5899,"l":55.58,"n":48,"o":55.5803,"t":"2026-10-09T18:15:00Z","v":11746,"vw":55.5816},{"c":55.56,"h":55.58,"l":55.555,"n":55,"o":55.58,"t":"2026-10-09T18:30:00Z","v":12069,"vw":55.571152},{"c":55.59,"h":55.6,"l":55.54,"n":198,"o":55.5599,"t":"2026-10-09T18:45:00Z","v":41434,"vw":55.567833},{"c":55.5961,"h":55.605,"l":55.595,"n":45,"o":55.6,"t":"2026-10-09T19:00:00Z","v":8241,"vw":55.599688},{"c":55.59,"h":55.61,"l":55.59,"n":30,"o":55.5959,"t":"2026-10-09T19:15:00Z","v":5499,"vw":55.596819},{"c":55.57,"h":55.59,"l":55.57,"n":77,"o":55.58,"t":"2026-10-09T19:30:00Z","v":16960,"vw":55.579861},{"c":55.54,"h":55.57,"l":55.5201,"n":217,"o":55.56,"t":"2026-10-09T19:45:00Z","v":37956,"vw":55.547791},{"c":55.54,"h":55.54,"l":55.54,"n":6,"o":55.54,"t":"2026-10-09T20:00:00Z","v":1148,"vw":55.54},{"c":55.73,"h":55.78,"l":55.66,"n":122,"o":55.66,"t":"2026-10-12T13:30:00Z","v":33568,"vw":55.727758},{"c":55.695,"h":55.72,"l":55.67,"n":332,"o":55.72,"t":"2026-10-12T13:45:00Z","v":75549,"vw":55.692301},{"c":55.73,"h":55.76,"l":55.69,"n":251,"o":55.7,"t":"2026-10-12T14:00:00Z","v":79644,"vw":55.720313},{"c":55.72,"h":55.75,"l":55.715,"n":206,"o":55.73,"t":"2026-10-12T14:15:00Z","v":30414,"vw":55.72924},{"c":55.7,"h":55.73,"l":55.7,"n":106,"o":55.72,"t":"2026-10-12T14:30:00Z","v":13494,"vw":55.717521},{"c":55.71,"h":55.7283,"l":55.7,"n":52,"o":55.7,"t":"2026-10-12T14:45:00Z","v":10716,"vw":55.712512},{"c":55.73,"h":55.735,"l":55.7,"n":73,"o":55.7,"t":"2026-10-12T15:00:00Z","v":12913,"vw":55.715418},{"c":55.74,"h":55.74,"l":55.72,"n":90,"o":55.74,"t":"2026-10-12T15:15:00Z","v":11477,"vw":55.725259},{"c":55.76,"h":55.77,"l":55.74,"n":40,"o":55.7401,"t":"2026-10-12T15:30:00Z","v":6647,"vw":55.744582},{"c":55.76,"h":55.765,"l":55.74,"n":42,"o":55.76,"t":"2026-10-12T15:45:00Z","v":6393,"vw":55.754855},{"c":55.76,"h":55.78,"l":55.755,"n":105,"o":55.755,"t":"2026-10-12T16:00:00Z","v":11377,"vw":55.768575},{"c":55.735,"h":55.7702,"l":55.725,"n":70,"o":55.76,"t":"2026-10-12T16:15:00Z","v":12009,"vw":55.748899},{"c":55.7304,"h":55.745,"l":55.73,"n":51,"o":55.74,"t":"2026-10-12T16:30:00Z","v":14219,"vw":55.738699},{"c":55.73,"h":55.7441,"l":55.72,"n":32,"o":55.7399,"t":"2026-10-12T16:45:00Z","v":3073,"vw":55.732147},{"c":55.745,"h":55.745,"l":55.72,"n":19,"o":55.73,"t":"2026-10-12T17:00:00Z","v":4670,"vw":55.729005},{"c":55.735,"h":55.7483,"l":55.73,"n":26,"o":55.7483,"t":"2026-10-12T17:15:00Z","v":3240,"vw":55.735156},{"c":55.7283,"h":55.74,"l":55.71,"n":44,"o":55.74,"t":"2026-10-12T17:30:00Z","v":7443,"vw":55.72738},{"c":55.73,"h":55.73,"l":55.72,"n":29,"o":55.7201,"t":"2026-10-12T17:45:00Z","v":3998,"vw":55.728199},{"c":55.71,"h":55.725,"l":55.71,"n":42,"o":55.725,"t":"2026-10-12T18:00:00Z","v":8325,"vw":55.718414},{"c":55.7,"h":55.71,"l":55.7,"n":27,"o":55.71,"t":"2026-10-12T18:15:00Z","v":4120,"vw":55.704234},{"c":55.69,"h":55.695,"l":55.685,"n":41,"o":55.69,"t":"2026-10-12T18:30:00Z","v":8980,"vw":55.690171},{"c":55.695,"h":55.7,"l":55.68,"n":42,"o":55.7,"t":"2026-10-12T18:45:00Z","v":4878,"vw":55.68865},{"c":55.69,"h":55.6999,"l":55.68,"n":95,"o":55.6801,"t":"2026-10-12T19:00:00Z","v":17101,"vw":55.688821},{"c":55.68,"h":55.7,"l":55.675,"n":41,"o":55.6818,"t":"2026-10-12T19:15:00Z","v":9307,"vw":55.685183},{"c":55.71,"h":55.71,"l":55.6741,"n":92,"o":55.6741,"t":"2026-10-12T19:30:00Z","v":13106,"vw":55.700741},{"c":55.74,"h":55.745,"l":55.7,"n":160,"o":55.7,"t":"2026-10-12T19:45:00Z","v":17044,"vw":55.719142},{"c":55.75,"h":55.75,"l":55.75,"n":8,"o":55.75,"t":"2026-10-12T20:00:00Z","v":585,"vw":55.75},{"c":55.1,"h":55.1,"l":55.1,"n":1,"o":55.1,"t":"2026-10-12T21:00:00Z","v":176,"vw":55.1},{"c":55.94,"h":55.95,"l":55.86,"n":30,"o":55.9,"t":"2026-10-13T13:30:00Z","v":3810,"vw":55.920454},{"c":55.8,"h":55.92,"l":55.8,"n":55,"o":55.92,"t":"2026-10-13T13:45:00Z","v":5565,"vw":55.869629},{"c":55.71,"h":55.775,"l":55.68,"n":49,"o":55.775,"t":"2026-10-13T14:00:00Z","v":9984,"vw":55.709599},{"c":55.77,"h":55.77,"l":55.71,"n":32,"o":55.71,"t":"2026-10-13T14:15:00Z","v":4351,"vw":55.73813},{"c":55.78,"h":55.78,"l":55.74,"n":21,"o":55.76,"t":"2026-10-13T14:30:00Z","v":2456,"vw":55.749},{"c":55.77,"h":55.785,"l":55.765,"n":60,"o":55.7758,"t":"2026-10-13T14:45:00Z","v":5750,"vw":55.773509},{"c":55.79,"h":55.79,"l":55.765,"n":57,"o":55.765,"t":"2026-10-13T15:00:00Z","v":7537,"vw":55.782655},{"c":55.77,"h":55.8,"l":55.76,"n":119,"o":55.795,"t":"2026-10-13T15:15:00Z","v":12954,"vw":55.777925},{"c":55.75,"h":55.78,"l":55.75,"n":96,"o":55.76,"t":"2026-10-13T15:30:00Z","v":11203,"vw":55.76648},{"c":55.755,"h":55.76,"l":55.73,"n":78,"o":55.7559,"t":"2026-10-13T15:45:00Z","v":11220,"vw":55.740475},{"c":55.76,"h":55.7759,"l":55.73,"n":76,"o":55.755,"t":"2026-10-13T16:00:00Z","v":8701,"vw":55.762165},{"c":55.76,"h":55.77,"l":55.75,"n":37,"o":55.77,"t":"2026-10-13T16:15:00Z","v":2810,"vw":55.760844},{"c":55.82,"h":55.82,"l":55.76,"n":81,"o":55.76,"t":"2026-10-13T16:30:00Z","v":10780,"vw":55.783656},{"c":55.81,"h":55.82,"l":55.805,"n":49,"o":55.82,"t":"2026-10-13T16:45:00Z","v":7529,"vw":55.810772},{"c":55.79,"h":55.8,"l":55.79,"n":34,"o":55.8,"t":"2026-10-13T17:00:00Z","v":5504,"vw":55.794835},{"c":55.78,"h":55.8,"l":55.77,"n":44,"o":55.785,"t":"2026-10-13T17:15:00Z","v":8615,"vw":55.780918},{"c":55.8051,"h":55.82,"l":55.79,"n":26,"o":55.79,"t":"2026-10-13T17:30:00Z","v":4954,"vw":55.810872},{"c":55.78,"h":55.815,"l":55.77,"n":114,"o":55.81,"t":"2026-10-13T17:45:00Z","v":26900,"vw":55.777486},{"c":55.855,"h":55.865,"l":55.78,"n":67,"o":55.78,"t":"2026-10-13T18:00:00Z","v":9886,"vw":55.836492},{"c":55.85,"h":55.85,"l":55.825,"n":68,"o":55.845,"t":"2026-10-13T18:15:00Z","v":7014,"vw":55.835214},{"c":55.87,"h":55.88,"l":55.845,"n":66,"o":55.85,"t":"2026-10-13T18:30:00Z","v":9166,"vw":55.86375},{"c":55.885,"h":55.885,"l":55.845,"n":27,"o":55.8701,"t":"2026-10-13T18:45:00Z","v":5858,"vw":55.871993},{"c":55.915,"h":55.915,"l":55.8703,"n":65,"o":55.89,"t":"2026-10-13T19:00:00Z","v":9371,"vw":55.896431},{"c":55.885,"h":55.9199,"l":55.875,"n":68,"o":55.9151,"t":"2026-10-13T19:15:00Z","v":10295,"vw":55.892997},{"c":55.865,"h":55.885,"l":55.85,"n":175,"o":55.88,"t":"2026-10-13T19:30:00Z","v":20787,"vw":55.873693},{"c":55.84,"h":55.88,"l":55.815,"n":274,"o":55.87,"t":"2026-10-13T19:45:00Z","v":29961,"vw":55.840894},{"c":55.84,"h":55.84,"l":55.84,"n":7,"o":55.84,"t":"2026-10-13T20:00:00Z","v":986,"vw":55.84},{"c":55.7,"h":55.7,"l":55.7,"n":2,"o":55.7,"t":"2026-10-14T11:00:00Z","v":101,"vw":55.7},{"c":55.7,"h":55.7,"l":55.7,"n":2,"o":55.7,"t":"2026-10-14T12:30:00Z","v":200,"vw":55.7},{"c":55.7039,"h":55.76,"l":55.64,"n":48,"o":55.64,"t":"2026-10-14T13:30:00Z","v":10913,"vw":55.68542},{"c":55.6,"h":55.73,"l":55.6,"n":34,"o":55.71,"t":"2026-10-14T13:45:00Z","v":3761,"vw":55.685523},{"c":55.54,"h":55.61,"l":55.54,"n":24,"o":55.61,"t":"2026-10-14T14:00:00Z","v":2724,"vw":55.562661},{"c":55.58,"h":55.59,"l":55.55,"n":57,"o":55.55,"t":"2026-10-14T14:15:00Z","v":13039,"vw":55.578369},{"c":55.58,"h":55.62,"l":55.55,"n":78,"o":55.6,"t":"2026-10-14T14:30:00Z","v":11947,"vw":55.585628},{"c":55.55,"h":55.57,"l":55.53,"n":132,"o":55.56,"t":"2026-10-14T14:45:00Z","v":19882,"vw":55.54127},{"c":55.55,"h":55.55,"l":55.51,"n":155,"o":55.54,"t":"2026-10-14T15:00:00Z","v":18323,"vw":55.530243},{"c":55.59,"h":55.6,"l":55.55,"n":153,"o":55.55,"t":"2026-10-14T15:15:00Z","v":20811,"vw":55.583768},{"c":55.54,"h":55.605,"l":55.54,"n":137,"o":55.59,"t":"2026-10-14T15:30:00Z","v":12160,"vw":55.588803},{"c":55.58,"h":55.6,"l":55.54,"n":115,"o":55.54,"t":"2026-10-14T15:45:00Z","v":16356,"vw":55.573675},{"c":55.515,"h":55.5803,"l":55.515,"n":200,"o":55.58,"t":"2026-10-14T16:00:00Z","v":28896,"vw":55.560729},{"c":55.54,"h":55.55,"l":55.4917,"n":75,"o":55.51,"t":"2026-10-14T16:15:00Z","v":7521,"vw":55.524138},{"c":55.57,"h":55.59,"l":55.54,"n":118,"o":55.54,"t":"2026-10-14T16:30:00Z","v":11429,"vw":55.562941},{"c":55.57,"h":55.57,"l":55.5499,"n":97,"o":55.565,"t":"2026-10-14T16:45:00Z","v":10518,"vw":55.557491},{"c":55.54,"h":55.59,"l":55.53,"n":66,"o":55.575,"t":"2026-10-14T17:00:00Z","v":7590,"vw":55.562595},{"c":55.5,"h":55.5499,"l":55.49,"n":135,"o":55.53,"t":"2026-10-14T17:15:00Z","v":16134,"vw":55.525194},{"c":55.515,"h":55.53,"l":55.48,"n":96,"o":55.5,"t":"2026-10-14T17:30:00Z","v":25066,"vw":55.510515},{"c":55.47,"h":55.51,"l":55.46,"n":66,"o":55.51,"t":"2026-10-14T17:45:00Z","v":6846,"vw":55.47444},{"c":55.5183,"h":55.5201,"l":55.44,"n":55,"o":55.46,"t":"2026-10-14T18:00:00Z","v":8596,"vw":55.473022},{"c":55.54,"h":55.545,"l":55.52,"n":60,"o":55.53,"t":"2026-10-14T18:15:00Z","v":6707,"vw":55.535907},{"c":55.5402,"h":55.545,"l":55.5131,"n":91,"o":55.545,"t":"2026-10-14T18:30:00Z","v":21319,"vw":55.536171},{"c":55.55,"h":55.56,"l":55.53,"n":52,"o":55.53,"t":"2026-10-14T18:45:00Z","v":8966,"vw":55.548099},{"c":55.56,"h":55.57,"l":55.53,"n":54,"o":55.545,"t":"2026-10-14T19:00:00Z","v":8114,"vw":55.546442},{"c":55.61,"h":55.62,"l":55.57,"n":88,"o":55.57,"t":"2026-10-14T19:15:00Z","v":19327,"vw":55.602282},{"c":55.63,"h":55.6497,"l":55.5899,"n":121,"o":55.63,"t":"2026-10-14T19:30:00Z","v":21968,"vw":55.617196},{"c":55.69,"h":55.69,"l":55.615,"n":211,"o":55.62,"t":"2026-10-14T19:45:00Z","v":34006,"vw":55.654296},{"c":55.69,"h":55.69,"l":55.69,"n":6,"o":55.69,"t":"2026-10-14T20:00:00Z","v":2372,"vw":55.69},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-14T21:45:00Z","v":200,"vw":56.6},{"c":55.85,"h":55.96,"l":55.85,"n":85,"o":55.85,"t":"2026-10-15T13:30:00Z","v":30487,"vw":55.873324},{"c":55.87,"h":55.88,"l":55.81,"n":42,"o":55.83,"t":"2026-10-15T13:45:00Z","v":4771,"vw":55.8524},{"c":55.96,"h":55.97,"l":55.8601,"n":31,"o":55.8601,"t":"2026-10-15T14:00:00Z","v":1670,"vw":55.947009},{"c":55.94,"h":55.98,"l":55.94,"n":55,"o":55.96,"t":"2026-10-15T14:15:00Z","v":7591,"vw":55.968917},{"c":56.015,"h":56.02,"l":55.95,"n":120,"o":55.95,"t":"2026-10-15T14:30:00Z","v":20918,"vw":55.993339},{"c":56.045,"h":56.045,"l":55.98,"n":88,"o":56.0199,"t":"2026-10-15T14:45:00Z","v":9359,"vw":56.014924},{"c":56.1,"h":56.11,"l":56.05,"n":88,"o":56.05,"t":"2026-10-15T15:00:00Z","v":15748,"vw":56.084577},{"c":56.09,"h":56.125,"l":56.075,"n":137,"o":56.1,"t":"2026-10-15T15:15:00Z","v":28289,"vw":56.094149},{"c":56.08,"h":56.105,"l":56.0551,"n":91,"o":56.1,"t":"2026-10-15T15:30:00Z","v":15726,"vw":56.082704},{"c":56.05,"h":56.09,"l":56.03,"n":107,"o":56.08,"t":"2026-10-15T15:45:00Z","v":15618,"vw":56.06715},{"c":56.01,"h":56.05,"l":56.01,"n":94,"o":56.04,"t":"2026-10-15T16:00:00Z","v":12419,"vw":56.028828},{"c":56.035,"h":56.035,"l":56,"n":106,"o":56.02,"t":"2026-10-15T16:15:00Z","v":14832,"vw":56.012107},{"c":56.045,"h":56.07,"l":56.03,"n":124,"o":56.03,"t":"2026-10-15T16:30:00Z","v":16980,"vw":56.043757},{"c":56.03,"h":56.05,"l":55.99,"n":158,"o":56.05,"t":"2026-10-15T16:45:00Z","v":26532,"vw":56.014161},{"c":56.05,"h":56.055,"l":56.025,"n":94,"o":56.04,"t":"2026-10-15T17:00:00Z","v":12845,"vw":56.038672},{"c":56.065,"h":56.08,"l":56.045,"n":125,"o":56.05,"t":"2026-10-15T17:15:00Z","v":16062,"vw":56.068243},{"c":56.11,"h":56.11,"l":56.06,"n":57,"o":56.06,"t":"2026-10-15T17:30:00Z","v":6117,"vw":56.085838},{"c":56.13,"h":56.1359,"l":56.105,"n":134,"o":56.11,"t":"2026-10-15T17:45:00Z","v":38019,"vw":56.11625},{"c":56.05,"h":56.13,"l":56.05,"n":71,"o":56.12,"t":"2026-10-15T18:00:00Z","v":10236,"vw":56.07571},{"c":56.02,"h":56.065,"l":56.01,"n":53,"o":56.05,"t":"2026-10-15T18:15:00Z","v":5577,"vw":56.033695},{"c":56.04,"h":56.05,"l":56.02,"n":83,"o":56.02,"t":"2026-10-15T18:30:00Z","v":10824,"vw":56.040649},{"c":56.0598,"h":56.0598,"l":56.025,"n":61,"o":56.025,"t":"2026-10-15T18:45:00Z","v":9070,"vw":56.050048},{"c":56.1001,"h":56.11,"l":56.055,"n":64,"o":56.055,"t":"2026-10-15T19:00:00Z","v":10990,"vw":56.079031},{"c":56.0999,"h":56.14,"l":56.0999,"n":135,"o":56.13,"t":"2026-10-15T19:15:00Z","v":15291,"vw":56.121468},{"c":56.105,"h":56.115,"l":56.09,"n":99,"o":56.094,"t":"2026-10-15T19:30:00Z","v":14682,"vw":56.098465},{"c":56.11,"h":56.125,"l":56.09,"n":187,"o":56.115,"t":"2026-10-15T19:45:00Z","v":24119,"vw":56.106203},{"c":56.1,"h":56.1,"l":56.1,"n":7,"o":56.1,"t":"2026-10-15T20:00:00Z","v":1145,"vw":56.1},{"c":56.37,"h":56.37,"l":56.37,"n":2,"o":56.37,"t":"2026-10-16T13:15:00Z","v":150,"vw":56.37},{"c":56.39,"h":56.395,"l":56.3,"n":78,"o":56.35,"t":"2026-10-16T13:30:00Z","v":17088,"vw":56.356548},{"c":56.37,"h":56.4,"l":56.36,"n":59,"o":56.39,"t":"2026-10-16T13:45:00Z","v":12669,"vw":56.374775},{"c":56.24,"h":56.32,"l":56.23,"n":40,"o":56.32,"t":"2026-10-16T14:00:00Z","v":18861,"vw":56.291341},{"c":56.25,"h":56.25,"l":56.2251,"n":47,"o":56.2251,"t":"2026-10-16T14:15:00Z","v":3276,"vw":56.240193},{"c":56.2452,"h":56.28,"l":56.24,"n":65,"o":56.25,"t":"2026-10-16T14:30:00Z","v":16585,"vw":56.256095},{"c":56.2701,"h":56.305,"l":56.26,"n":82,"o":56.26,"t":"2026-10-16T14:45:00Z","v":13907,"vw":56.269718},{"c":56.26,"h":56.29,"l":56.23,"n":154,"o":56.28,"t":"2026-10-16T15:00:00Z","v":31989,"vw":56.258967},{"c":56.16,"h":56.255,"l":56.16,"n":111,"o":56.25,"t":"2026-10-16T15:15:00Z","v":18615,"vw":56.209231},{"c":56.11,"h":56.1897,"l":56.11,"n":78,"o":56.17,"t":"2026-10-16T15:30:00Z","v":10624,"vw":56.162245},{"c":56.04,"h":56.1443,"l":56.04,"n":98,"o":56.12,"t":"2026-10-16T15:45:00Z","v":18752,"vw":56.099108},{"c":56.06,"h":56.06,"l":55.98,"n":157,"o":56.03,"t":"2026-10-16T16:00:00Z","v":20872,"vw":56.026229},{"c":56.04,"h":56.08,"l":56.03,"n":117,"o":56.07,"t":"2026-10-16T16:15:00Z","v":21968,"vw":56.049278},{"c":56,"h":56.04,"l":55.99,"n":44,"o":56.02,"t":"2026-10-16T16:30:00Z","v":5910,"vw":56.014268},{"c":55.98,"h":56.01,"l":55.95,"n":69,"o":56.01,"t":"2026-10-16T16:45:00Z","v":8349,"vw":55.969866},{"c":55.83,"h":55.99,"l":55.82,"n":141,"o":55.99,"t":"2026-10-16T17:00:00Z","v":25460,"vw":55.883821},{"c":55.88,"h":55.88,"l":55.78,"n":179,"o":55.84,"t":"2026-10-16T17:15:00Z","v":22515,"vw":55.81628},{"c":55.94,"h":55.96,"l":55.86,"n":137,"o":55.89,"t":"2026-10-16T17:30:00Z","v":21162,"vw":55.912892},{"c":55.82,"h":55.94,"l":55.82,"n":80,"o":55.94,"t":"2026-10-16T17:45:00Z","v":16012,"vw":55.874537},{"c":55.82,"h":55.82,"l":55.77,"n":114,"o":55.82,"t":"2026-10-16T18:00:00Z","v":15268,"vw":55.80149},{"c":55.75,"h":55.83,"l":55.75,"n":119,"o":55.83,"t":"2026-10-16T18:15:00Z","v":20919,"vw":55.77422},{"c":55.79,"h":55.79,"l":55.74,"n":66,"o":55.74,"t":"2026-10-16T18:30:00Z","v":7979,"vw":55.768695},{"c":55.775,"h":55.8,"l":55.76,"n":34,"o":55.8,"t":"2026-10-16T18:45:00Z","v":3277,"vw":55.783178},{"c":55.83,"h":55.83,"l":55.735,"n":55,"o":55.77,"t":"2026-10-16T19:00:00Z","v":9647,"vw":55.766421},{"c":55.8201,"h":55.85,"l":55.78,"n":187,"o":55.85,"t":"2026-10-16T19:15:00Z","v":28899,"vw":55.810604},{"c":55.8,"h":55.84,"l":55.78,"n":166,"o":55.84,"t":"2026-10-16T19:30:00Z","v":17293,"vw":55.809343},{"c":55.9,"h":55.92,"l":55.8,"n":266,"o":55.81,"t":"2026-10-16T19:45:00Z","v":20543,"vw":55.869725},{"c":55.89,"h":55.89,"l":55.89,"n":7,"o":55.89,"t":"2026-10-16T20:00:00Z","v":671,"vw":55.89},{"c":56.02,"h":56.05,"l":55.89,"n":64,"o":55.89,"t":"2026-10-19T13:30:00Z","v":13395,"vw":55.955919},{"c":55.94,"h":55.99,"l":55.93,"n":26,"o":55.99,"t":"2026-10-19T13:45:00Z","v":2714,"vw":55.952952},{"c":55.99,"h":55.99,"l":55.9,"n":61,"o":55.9409,"t":"2026-10-19T14:00:00Z","v":10767,"vw":55.932041},{"c":55.92,"h":56.01,"l":55.92,"n":54,"o":56.01,"t":"2026-10-19T14:15:00Z","v":5648,"vw":55.954931},{"c":55.845,"h":55.94,"l":55.845,"n":100,"o":55.93,"t":"2026-10-19T14:30:00Z","v":16925,"vw":55.874386},{"c":55.87,"h":55.87,"l":55.83,"n":56,"o":55.835,"t":"2026-10-19T14:45:00Z","v":6202,"vw":55.849618},{"c":55.92,"h":55.92,"l":55.895,"n":29,"o":55.9,"t":"2026-10-19T15:00:00Z","v":7004,"vw":55.902347},{"c":55.97,"h":55.975,"l":55.92,"n":33,"o":55.92,"t":"2026-10-19T15:15:00Z","v":4835,"vw":55.951141},{"c":55.955,"h":55.98,"l":55.95,"n":30,"o":55.9799,"t":"2026-10-19T15:30:00Z","v":6137,"vw":55.963517},{"c":55.915,"h":55.96,"l":55.91,"n":131,"o":55.95,"t":"2026-10-19T15:45:00Z","v":17781,"vw":55.934997},{"c":55.85,"h":55.92,"l":55.805,"n":144,"o":55.92,"t":"2026-10-19T16:00:00Z","v":16785,"vw":55.853343},{"c":55.85,"h":55.865,"l":55.83,"n":91,"o":55.845,"t":"2026-10-19T16:15:00Z","v":17170,"vw":55.843954},{"c":55.845,"h":55.85,"l":55.83,"n":16,"o":55.84,"t":"2026-10-19T16:30:00Z","v":2208,"vw":55.834407},{"c":55.82,"h":55.8376,"l":55.82,"n":13,"o":55.83,"t":"2026-10-19T16:45:00Z","v":1271,"vw":55.831682},{"c":55.8199,"h":55.8275,"l":55.805,"n":21,"o":55.8275,"t":"2026-10-19T17:00:00Z","v":4271,"vw":55.812022},{"c":55.8293,"h":55.84,"l":55.8117,"n":26,"o":55.825,"t":"2026-10-19T17:15:00Z","v":2696,"vw":55.826496},{"c":55.84,"h":55.84,"l":55.815,"n":36,"o":55.83,"t":"2026-10-19T17:30:00Z","v":11513,"vw":55.825589},{"c":55.875,"h":55.875,"l":55.825,"n":52,"o":55.83,"t":"2026-10-19T17:45:00Z","v":6640,"vw":55.840834},{"c":55.8901,"h":55.8976,"l":55.855,"n":27,"o":55.87,"t":"2026-10-19T18:00:00Z","v":4142,"vw":55.867955},{"c":55.87,"h":55.8995,"l":55.8675,"n":17,"o":55.89,"t":"2026-10-19T18:15:00Z","v":1871,"vw":55.88014},{"c":55.87,"h":55.87,"l":55.84,"n":15,"o":55.85,"t":"2026-10-19T18:30:00Z","v":2650,"vw":55.849329},{"c":55.875,"h":55.885,"l":55.855,"n":26,"o":55.88,"t":"2026-10-19T18:45:00Z","v":11799,"vw":55.872822},{"c":55.8701,"h":55.895,"l":55.8699,"n":50,"o":55.885,"t":"2026-10-19T19:00:00Z","v":10492,"vw":55.876041},{"c":55.875,"h":55.89,"l":55.875,"n":65,"o":55.875,"t":"2026-10-19T19:15:00Z","v":4807,"vw":55.880979},{"c":55.88,"h":55.88,"l":55.86,"n":58,"o":55.875,"t":"2026-10-19T19:30:00Z","v":6831,"vw":55.871178},{"c":55.81,"h":55.87,"l":55.79,"n":98,"o":55.87,"t":"2026-10-19T19:45:00Z","v":17808,"vw":55.808992},{"c":55.79,"h":55.79,"l":55.79,"n":8,"o":55.79,"t":"2026-10-19T20:00:00Z","v":2016,"vw":55.79},{"c":55.69,"h":55.69,"l":55.69,"n":5,"o":55.69,"t":"2026-10-19T21:15:00Z","v":480,"vw":55.69},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-19T22:15:00Z","v":100,"vw":55.75},{"c":55.79,"h":55.79,"l":55.75,"n":7,"o":55.75,"t":"2026-10-19T23:45:00Z","v":520,"vw":55.762012},{"c":55.975,"h":56.01,"l":55.9,"n":36,"o":55.9,"t":"2026-10-20T13:30:00Z","v":10653,"vw":55.91929},{"c":56.12,"h":56.12,"l":55.96,"n":58,"o":55.96,"t":"2026-10-20T13:45:00Z","v":6026,"vw":56.04021},{"c":56.09,"h":56.12,"l":56.04,"n":28,"o":56.12,"t":"2026-10-20T14:00:00Z","v":3842,"vw":56.081673},{"c":56.185,"h":56.185,"l":56.085,"n":57,"o":56.085,"t":"2026-10-20T14:15:00Z","v":12101,"vw":56.140135},{"c":56.2201,"h":56.23,"l":56.16,"n":34,"o":56.22,"t":"2026-10-20T14:30:00Z","v":4911,"vw":56.199786},{"c":56.29,"h":56.29,"l":56.21,"n":19,"o":56.21,"t":"2026-10-20T14:45:00Z","v":2218,"vw":56.238545},{"c":56.14,"h":56.28,"l":56.14,"n":40,"o":56.27,"t":"2026-10-20T15:00:00Z","v":5339,"vw":56.236865},{"c":56.135,"h":56.21,"l":56.135,"n":27,"o":56.16,"t":"2026-10-20T15:15:00Z","v":4783,"vw":56.152599},{"c":56.1799,"h":56.1899,"l":56.11,"n":29,"o":56.14,"t":"2026-10-20T15:30:00Z","v":7458,"vw":56.137529},{"c":56.175,"h":56.18,"l":56.14,"n":35,"o":56.16,"t":"2026-10-20T15:45:00Z","v":6392,"vw":56.164747},{"c":56.16,"h":56.18,"l":56.145,"n":15,"o":56.18,"t":"2026-10-20T16:00:00Z","v":2418,"vw":56.158603},{"c":56.125,"h":56.165,"l":56.11,"n":62,"o":56.16,"t":"2026-10-20T16:15:00Z","v":6060,"vw":56.145936},{"c":56.175,"h":56.18,"l":56.145,"n":18,"o":56.145,"t":"2026-10-20T16:30:00Z","v":9737,"vw":56.167287},{"c":56.1499,"h":56.2,"l":56.1301,"n":9,"o":56.175,"t":"2026-10-20T16:45:00Z","v":1874,"vw":56.156912},{"c":56.145,"h":56.145,"l":56.125,"n":20,"o":56.14,"t":"2026-10-20T17:00:00Z","v":1724,"vw":56.136551},{"c":56.17,"h":56.18,"l":56.169,"n":15,"o":56.1799,"t":"2026-10-20T17:15:00Z","v":3625,"vw":56.178654},{"c":56.2099,"h":56.21,"l":56.179,"n":39,"o":56.19,"t":"2026-10-20T17:30:00Z","v":18047,"vw":56.183525},{"c":56.205,"h":56.2399,"l":56.205,"n":55,"o":56.21,"t":"2026-10-20T17:45:00Z","v":8250,"vw":56.212419},{"c":56.225,"h":56.23,"l":56.2,"n":20,"o":56.21,"t":"2026-10-20T18:00:00Z","v":1404,"vw":56.216236},{"c":56.1955,"h":56.23,"l":56.19,"n":29,"o":56.225,"t":"2026-10-20T18:15:00Z","v":4007,"vw":56.20309},{"c":56.155,"h":56.205,"l":56.155,"n":32,"o":56.19,"t":"2026-10-20T18:30:00Z","v":26717,"vw":56.161415},{"c":56.19,"h":56.2,"l":56.1702,"n":42,"o":56.175,"t":"2026-10-20T18:45:00Z","v":13711,"vw":56.179505},{"c":56.165,"h":56.209,"l":56.165,"n":74,"o":56.185,"t":"2026-10-20T19:00:00Z","v":12239,"vw":56.185007},{"c":56.165,"h":56.1716,"l":56.14,"n":44,"o":56.165,"t":"2026-10-20T19:15:00Z","v":8493,"vw":56.162516},{"c":56.185,"h":56.19,"l":56.16,"n":69,"o":56.165,"t":"2026-10-20T19:30:00Z","v":15654,"vw":56.179562},{"c":56.25,"h":56.25,"l":56.19,"n":163,"o":56.205,"t":"2026-10-20T19:45:00Z","v":23375,"vw":56.216204},{"c":56.26,"h":56.26,"l":56.26,"n":7,"o":56.26,"t":"2026-10-20T20:00:00Z","v":164,"vw":56.26},{"c":56.2,"h":56.33,"l":56.17,"n":59,"o":56.24,"t":"2026-10-21T13:30:00Z","v":31762,"vw":56.238683},{"c":56.25,"h":56.29,"l":56.2,"n":59,"o":56.2,"t":"2026-10-21T13:45:00Z","v":7069,"vw":56.24961},{"c":56.155,"h":56.24,"l":56.11,"n":82,"o":56.24,"t":"2026-10-21T14:00:00Z","v":10265,"vw":56.167062},{"c":56.14,"h":56.1552,"l":56.13,"n":65,"o":56.15,"t":"2026-10-21T14:15:00Z","v":8966,"vw":56.139582},{"c":56.205,"h":56.21,"l":56.165,"n":31,"o":56.165,"t":"2026-10-21T14:30:00Z","v":23046,"vw":56.190238},{"c":56.24,"h":56.25,"l":56.22,"n":83,"o":56.22,"t":"2026-10-21T14:45:00Z","v":8450,"vw":56.236923},{"c":56.225,"h":56.235,"l":56.2,"n":39,"o":56.21,"t":"2026-10-21T15:00:00Z","v":7385,"vw":56.221208},{"c":56.27,"h":56.2702,"l":56.22,"n":61,"o":56.22,"t":"2026-10-21T15:15:00Z","v":12977,"vw":56.242635},{"c":56.27,"h":56.28,"l":56.25,"n":73,"o":56.27,"t":"2026-10-21T15:30:00Z","v":8015,"vw":56.266519},{"c":56.29,"h":56.295,"l":56.28,"n":28,"o":56.285,"t":"2026-10-21T15:45:00Z","v":5790,"vw":56.287541},{"c":56.286,"h":56.29,"l":56.265,"n":46,"o":56.28,"t":"2026-10-21T16:00:00Z","v":9144,"vw":56.277855},{"c":56.29,"h":56.305,"l":56.28,"n":35,"o":56.29,"t":"2026-10-21T16:15:00Z","v":6280,"vw":56.296177},{"c":56.285,"h":56.33,"l":56.275,"n":52,"o":56.3,"t":"2026-10-21T16:30:00Z","v":8388,"vw":56.293043},{"c":56.31,"h":56.3199,"l":56.275,"n":62,"o":56.275,"t":"2026-10-21T16:45:00Z","v":14002,"vw":56.301791},{"c":56.32,"h":56.32,"l":56.3,"n":19,"o":56.31,"t":"2026-10-21T17:00:00Z","v":2978,"vw":56.314631},{"c":56.32,"h":56.33,"l":56.3107,"n":45,"o":56.32,"t":"2026-10-21T17:15:00Z","v":13743,"vw":56.327391},{"c":56.33,"h":56.33,"l":56.31,"n":56,"o":56.32,"t":"2026-10-21T17:30:00Z","v":9348,"vw":56.314615},{"c":56.335,"h":56.355,"l":56.33,"n":47,"o":56.34,"t":"2026-10-21T17:45:00Z","v":4797,"vw":56.338862},{"c":56.36,"h":56.36,"l":56.32,"n":53,"o":56.3301,"t":"2026-10-21T18:00:00Z","v":9256,"vw":56.340446},{"c":56.375,"h":56.375,"l":56.35,"n":55,"o":56.365,"t":"2026-10-21T18:15:00Z","v":10106,"vw":56.357256},{"c":56.38,"h":56.38,"l":56.365,"n":38,"o":56.365,"t":"2026-10-21T18:30:00Z","v":4658,"vw":56.37125},{"c":56.27,"h":56.38,"l":56.27,"n":56,"o":56.375,"t":"2026-10-21T18:45:00Z","v":11769,"vw":56.317645},{"c":56.2155,"h":56.25,"l":56.17,"n":71,"o":56.24,"t":"2026-10-21T19:00:00Z","v":12303,"vw":56.207001},{"c":56.29,"h":56.3,"l":56.23,"n":88,"o":56.23,"t":"2026-10-21T19:15:00Z","v":14336,"vw":56.271557},{"c":56.315,"h":56.315,"l":56.28,"n":185,"o":56.31,"t":"2026-10-21T19:30:00Z","v":137842,"vw":56.2906},{"c":56.31,"h":56.365,"l":56.3,"n":168,"o":56.325,"t":"2026-10-21T19:45:00Z","v":29122,"vw":56.319864},{"c":56.32,"h":56.32,"l":56.32,"n":6,"o":56.32,"t":"2026-10-21T20:00:00Z","v":1453,"vw":56.32},{"c":56.14,"h":56.19,"l":56.09,"n":66,"o":56.1,"t":"2026-10-22T13:30:00Z","v":13029,"vw":56.127607},{"c":56.24,"h":56.24,"l":56.11,"n":81,"o":56.11,"t":"2026-10-22T13:45:00Z","v":21052,"vw":56.154736},{"c":56.19,"h":56.2699,"l":56.18,"n":40,"o":56.231,"t":"2026-10-22T14:00:00Z","v":6861,"vw":56.224079},{"c":56.07,"h":56.23,"l":56.07,"n":61,"o":56.185,"t":"2026-10-22T14:15:00Z","v":9151,"vw":56.168873},{"c":56.0199,"h":56.06,"l":55.96,"n":60,"o":56.06,"t":"2026-10-22T14:30:00Z","v":8464,"vw":55.99743},{"c":56.09,"h":56.1,"l":56.015,"n":40,"o":56.015,"t":"2026-10-22T14:45:00Z","v":7098,"vw":56.035874},{"c":56.095,"h":56.13,"l":56.095,"n":65,"o":56.13,"t":"2026-10-22T15:00:00Z","v":9497,"vw":56.104666},{"c":56.195,"h":56.195,"l":56.11,"n":31,"o":56.11,"t":"2026-10-22T15:15:00Z","v":5214,"vw":56.133355},{"c":56.15,"h":56.165,"l":56.12,"n":33,"o":56.145,"t":"2026-10-22T15:30:00Z","v":4133,"vw":56.14479},{"c":56.26,"h":56.26,"l":56.18,"n":17,"o":56.18,"t":"2026-10-22T15:45:00Z","v":3294,"vw":56.232194},{"c":56.25,"h":56.2999,"l":56.25,"n":41,"o":56.2795,"t":"2026-10-22T16:00:00Z","v":6240,"vw":56.276151},{"c":56.32,"h":56.32,"l":56.275,"n":47,"o":56.275,"t":"2026-10-22T16:15:00Z","v":15686,"vw":56.301043},{"c":56.19,"h":56.3,"l":56.165,"n":26,"o":56.3,"t":"2026-10-22T16:30:00Z","v":3954,"vw":56.214646},{"c":56.22,"h":56.22,"l":56.13,"n":34,"o":56.17,"t":"2026-10-22T16:45:00Z","v":3549,"vw":56.179021},{"c":56.125,"h":56.21,"l":56.1152,"n":14,"o":56.21,"t":"2026-10-22T17:00:00Z","v":1698,"vw":56.152143},{"c":56.14,"h":56.15,"l":56.11,"n":19,"o":56.12,"t":"2026-10-22T17:15:00Z","v":1633,"vw":56.13222},{"c":56.21,"h":56.23,"l":56.17,"n":42,"o":56.17,"t":"2026-10-22T17:30:00Z","v":38740,"vw":56.193836},{"c":56.1899,"h":56.1903,"l":56.17,"n":22,"o":56.1903,"t":"2026-10-22T17:45:00Z","v":7082,"vw":56.185481},{"c":56.195,"h":56.2001,"l":56.12,"n":22,"o":56.185,"t":"2026-10-22T18:00:00Z","v":2799,"vw":56.167761},{"c":56.19,"h":56.255,"l":56.19,"n":50,"o":56.21,"t":"2026-10-22T18:15:00Z","v":7784,"vw":56.232797},{"c":56.18,"h":56.18,"l":56.15,"n":43,"o":56.175,"t":"2026-10-22T18:30:00Z","v":11915,"vw":56.16847},{"c":56.195,"h":56.2101,"l":56.18,"n":36,"o":56.195,"t":"2026-10-22T18:45:00Z","v":5958,"vw":56.192277},{"c":56.25,"h":56.275,"l":56.18,"n":69,"o":56.19,"t":"2026-10-22T19:00:00Z","v":7342,"vw":56.234023},{"c":56.28,"h":56.28,"l":56.24,"n":84,"o":56.24,"t":"2026-10-22T19:15:00Z","v":11225,"vw":56.264885},{"c":56.26,"h":56.29,"l":56.26,"n":106,"o":56.28,"t":"2026-10-22T19:30:00Z","v":8802,"vw":56.272666},{"c":56.38,"h":56.39,"l":56.25,"n":155,"o":56.265,"t":"2026-10-22T19:45:00Z","v":21612,"vw":56.35944},{"c":56.4,"h":56.4,"l":56.4,"n":10,"o":56.4,"t":"2026-10-22T20:00:00Z","v":1223,"vw":56.4},{"c":56.43,"h":56.43,"l":56.43,"n":3,"o":56.43,"t":"2026-10-22T20:15:00Z","v":265,"vw":56.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":61.67690909977916,"iv":0.3396035269505589,"gamma":0.052062422189134205,"theta":-0.02735949075430746,"vega":0.04448945018796993,"rho":0.00805981487586799,"breakevenPct":10.31704607439157},{"delta":0.25,"premium":0.575,"strike":59.59587067418286,"iv":0.25276650478261226,"gamma":0.07985619309630862,"theta":-0.023609264116803374,"vega":0.05045236830269089,"rho":0.010059903265621829,"breakevenPct":6.629223239735722},{"delta":0.3,"premium":0.5989434061503073,"strike":58.521131876993856,"iv":0.20600857373544199,"gamma":0.10732462579985755,"theta":-0.02149597481295687,"vega":0.055057616283699554,"rho":0.012042535133741596,"breakevenPct":4.767101334652071},{"delta":0.35,"premium":0.6445575470655844,"strike":57.84353962347532,"iv":0.1782586583378684,"gamma":0.1313141491739863,"theta":-0.020317577265937015,"vega":0.05853624226572616,"rho":0.014036489522232265,"breakevenPct":3.647168475174392},{"delta":0.4,"premium":0.7000553352591308,"strike":57.399557317926956,"iv":0.16068726355955323,"gamma":0.15249557453712811,"theta":-0.01947159403724554,"vega":0.06079195160564705,"rho":0.016044856850740287,"breakevenPct":2.9587323288784075},{"delta":0.45,"premium":0.754632355101673,"strike":56.97683822449164,"iv":0.14372121144685407,"gamma":0.17318915234157892,"theta":-0.01858726506281732,"vega":0.062714901406297,"rho":0.018063562432493775,"breakevenPct":2.3063451702876274},{"delta":0.5,"premium":0.8009280055515136,"strike":56.74535997224243,"iv":0.13219959735992182,"gamma":0.1894950404122948,"theta":-0.01735805533229189,"vega":0.06164501955646359,"rho":0.02017525002639794,"breakevenPct":1.978181778830315},{"delta":0.55,"premium":0.8472236560013541,"strike":56.51388171999323,"iv":0.12067798327298958,"gamma":0.2058009284830107,"theta":-0.016128845601766455,"vega":0.06057513770663018,"rho":0.022286937620302108,"breakevenPct":1.6500183873730023},{"delta":0.6,"premium":0.8935193064511945,"strike":56.282403467744025,"iv":0.10915636918605734,"gamma":0.22210681655372658,"theta":-0.014899635871241027,"vega":0.059505255856796765,"rho":0.02439862521420627,"breakevenPct":1.3218549959156904},{"delta":0.65,"premium":0.939814956901035,"strike":56.05092521549482,"iv":0.09763475509912509,"gamma":0.2384127046244425,"theta":-0.013670426140715595,"vega":0.05843537400696335,"rho":0.02651031280811044,"breakevenPct":0.9936916044583779},{"delta":0.7,"premium":1.0959441140352815,"strike":55.766489417543546,"iv":0.09571261466870092,"gamma":0.22382025630102137,"theta":-0.011867690095491146,"vega":0.054070955530471684,"rho":0.029038872946755716,"breakevenPct":0.7663185035953114},{"delta":0.75,"premium":1.2830519525420532,"strike":55.46711687593272,"iv":0.09649801809011234,"gamma":0.20051289258438204,"theta":-0.009903190217915688,"vega":0.048777308774666135,"rho":0.03168501252109721,"breakevenPct":0.5673734334126728},{"delta":0.8,"premium":1.4701597910488249,"strike":55.16774433432188,"iv":0.09728342151152376,"gamma":0.1772055288677427,"theta":-0.00793869034034023,"vega":0.043483662018860586,"rho":0.0343311520954387,"breakevenPct":0.36842836323003403},{"delta":0.85,"premium":1.8042394962625952,"strike":54.75217351755395,"iv":0.10183308718872969,"gamma":0.1443701778760848,"theta":-0.0063347355854792365,"vega":0.0365116795184517,"rho":0.03661603424932992,"breakevenPct":0.22401739113334887},{"delta":0.9,"premium":2.3256171860997465,"strike":54.18852196097325,"iv":0.11117985281370814,"gamma":0.09939255194356418,"theta":-0.005190252267997707,"vega":0.02740085977300552,"rho":0.038440537227963964,"breakevenPct":0.14910357446924394}],"put":[{"delta":0.15,"premium":0.5785593557692568,"strike":50.14237423077027,"iv":0.4430528153948928,"gamma":0.033161252686956307,"theta":-0.027191687138604363,"vega":0.03705501535629315,"rho":-0.00749927463594728,"breakevenPct":12.167614965442116},{"delta":0.2,"premium":0.6138469320470846,"strike":52.55387728188339,"iv":0.33217416219934764,"gamma":0.05333432496883974,"theta":-0.023944478270987554,"vega":0.044454542059877145,"rho":-0.009959203525739369,"breakevenPct":7.956706805181107},{"delta":0.25,"premium":0.6503750482200961,"strike":54.00750096440192,"iv":0.26416920047583703,"gamma":0.07568850077910093,"theta":-0.021207501172314937,"vega":0.05051589801332362,"rho":-0.01244000328281337,"breakevenPct":5.445461782417461},{"delta":0.3,"premium":0.6946607626978715,"strike":54.89321525395743,"iv":0.22280986530486233,"gamma":0.09854278451910942,"theta":-0.019014640369121448,"vega":0.055206589142303836,"rho":-0.014930459575109547,"breakevenPct":3.9543602848492725},{"delta":0.35,"premium":0.768203584749245,"strike":55.45469056499497,"iv":0.20077282626576182,"gamma":0.116621664957944,"theta":-0.017609713327110685,"vega":0.05839071763030005,"rho":-0.01739784451082218,"breakevenPct":3.089691688382563},{"delta":0.4,"premium":0.8457573123160222,"strike":55.97171541544015,"iv":0.18138471292550695,"gamma":0.13404587741940685,"theta":-0.016312805434311795,"vega":0.06136830894127619,"rho":-0.01986206655590607,"breakevenPct":2.310901819733963},{"delta":0.45,"premium":0.9326491154729537,"strike":56.300542238083466,"iv":0.16934703616648322,"gamma":0.1462697001527455,"theta":-0.014966999266073953,"vega":0.061882475402041226,"rho":-0.022219019525317716,"breakevenPct":1.8821670696251753},{"delta":0.5,"premium":1.0200813357125202,"strike":56.61847758440916,"iv":0.15773474699989995,"gamma":0.15819256371967935,"theta":-0.013618363236040338,"vega":0.06225407749202249,"rho":-0.02456976457315365,"breakevenPct":1.4736908582373847},{"delta":0.55,"premium":1.1075135559520866,"strike":56.93641293073486,"iv":0.14612245783331668,"gamma":0.17011542728661322,"theta":-0.012269727206006723,"vega":0.06262567958200375,"rho":-0.026920509620989592,"breakevenPct":1.065214646849594},{"delta":0.6,"premium":1.3623660030627869,"strike":57.3062787136294,"iv":0.1505075038284839,"gamma":0.16064701378254212,"theta":-0.01187748851454824,"vega":0.06067856049004595,"rho":-0.029281068767081798,"breakevenPct":0.8613987053577596},{"delta":0.65,"premium":1.6590735068912712,"strike":57.68912710566616,"iv":0.15889188361408882,"gamma":0.14583078101071975,"theta":-0.011724349157733537,"vega":0.058151761102603367,"rho":-0.03164408143773808,"breakevenPct":0.7087478313399141},{"delta":0.7,"premium":2.0588388214904674,"strike":58.16291161178509,"iv":0.1729495667244367,"gamma":0.12754419410745235,"theta":-0.011909532062391679,"vega":0.05522027729636048,"rho":-0.03406380831981924,"breakevenPct":0.5775779013031563},{"delta":0.75,"premium":2.9273076923076933,"strike":59.05230769230769,"iv":0.21252769230769233,"gamma":0.0942230769230769,"theta":-0.013604615384615387,"vega":0.050506461538461535,"rho":-0.036746751376945254,"breakevenPct":0.5404926457558031},{"delta":0.8,"premium":4.988235294117651,"strike":61.08823529411765,"iv":0.30526764705882364,"gamma":0.05776176470588232,"theta":-0.01802352941176471,"vega":0.0444970588235294,"rho":-0.040346980951588146,"breakevenPct":0.5847953216374239}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":61.67690909977916,"iv":0.3396035269505589,"gamma":0.052062422189134205,"theta":-0.02735949075430746,"vega":0.04448945018796993,"rho":0.00805981487586799,"breakevenPct":10.31704607439157},{"delta":0.25,"premium":0.575,"strike":59.59587067418286,"iv":0.25276650478261226,"gamma":0.07985619309630862,"theta":-0.023609264116803374,"vega":0.05045236830269089,"rho":0.010059903265621829,"breakevenPct":6.629223239735722},{"delta":0.3,"premium":0.5989434061503073,"strike":58.521131876993856,"iv":0.20600857373544199,"gamma":0.10732462579985755,"theta":-0.02149597481295687,"vega":0.055057616283699554,"rho":0.012042535133741596,"breakevenPct":4.767101334652071},{"delta":0.35,"premium":0.6445575470655844,"strike":57.84353962347532,"iv":0.1782586583378684,"gamma":0.1313141491739863,"theta":-0.020317577265937015,"vega":0.05853624226572616,"rho":0.014036489522232265,"breakevenPct":3.647168475174392},{"delta":0.4,"premium":0.7000553352591308,"strike":57.399557317926956,"iv":0.16068726355955323,"gamma":0.15249557453712811,"theta":-0.01947159403724554,"vega":0.06079195160564705,"rho":0.016044856850740287,"breakevenPct":2.9587323288784075},{"delta":0.45,"premium":0.754632355101673,"strike":56.97683822449164,"iv":0.14372121144685407,"gamma":0.17318915234157892,"theta":-0.01858726506281732,"vega":0.062714901406297,"rho":0.018063562432493775,"breakevenPct":2.3063451702876274},{"delta":0.5,"premium":0.8009280055515136,"strike":56.74535997224243,"iv":0.13219959735992182,"gamma":0.1894950404122948,"theta":-0.01735805533229189,"vega":0.06164501955646359,"rho":0.02017525002639794,"breakevenPct":1.978181778830315},{"delta":0.55,"premium":0.8472236560013541,"strike":56.51388171999323,"iv":0.12067798327298958,"gamma":0.2058009284830107,"theta":-0.016128845601766455,"vega":0.06057513770663018,"rho":0.022286937620302108,"breakevenPct":1.6500183873730023},{"delta":0.6,"premium":0.8935193064511945,"strike":56.282403467744025,"iv":0.10915636918605734,"gamma":0.22210681655372658,"theta":-0.014899635871241027,"vega":0.059505255856796765,"rho":0.02439862521420627,"breakevenPct":1.3218549959156904},{"delta":0.65,"premium":0.939814956901035,"strike":56.05092521549482,"iv":0.09763475509912509,"gamma":0.2384127046244425,"theta":-0.013670426140715595,"vega":0.05843537400696335,"rho":0.02651031280811044,"breakevenPct":0.9936916044583779},{"delta":0.7,"premium":1.0959441140352815,"strike":55.766489417543546,"iv":0.09571261466870092,"gamma":0.22382025630102137,"theta":-0.011867690095491146,"vega":0.054070955530471684,"rho":0.029038872946755716,"breakevenPct":0.7663185035953114},{"delta":0.75,"premium":1.2830519525420532,"strike":55.46711687593272,"iv":0.09649801809011234,"gamma":0.20051289258438204,"theta":-0.009903190217915688,"vega":0.048777308774666135,"rho":0.03168501252109721,"breakevenPct":0.5673734334126728},{"delta":0.8,"premium":1.4701597910488249,"strike":55.16774433432188,"iv":0.09728342151152376,"gamma":0.1772055288677427,"theta":-0.00793869034034023,"vega":0.043483662018860586,"rho":0.0343311520954387,"breakevenPct":0.36842836323003403},{"delta":0.85,"premium":1.8042394962625952,"strike":54.75217351755395,"iv":0.10183308718872969,"gamma":0.1443701778760848,"theta":-0.0063347355854792365,"vega":0.0365116795184517,"rho":0.03661603424932992,"breakevenPct":0.22401739113334887},{"delta":0.9,"premium":2.3256171860997465,"strike":54.18852196097325,"iv":0.11117985281370814,"gamma":0.09939255194356418,"theta":-0.005190252267997707,"vega":0.02740085977300552,"rho":0.038440537227963964,"breakevenPct":0.14910357446924394}],"put":[{"delta":0.15,"premium":0.5785593557692568,"strike":50.14237423077027,"iv":0.4430528153948928,"gamma":0.033161252686956307,"theta":-0.027191687138604363,"vega":0.03705501535629315,"rho":-0.00749927463594728,"breakevenPct":12.167614965442116},{"delta":0.2,"premium":0.6138469320470846,"strike":52.55387728188339,"iv":0.33217416219934764,"gamma":0.05333432496883974,"theta":-0.023944478270987554,"vega":0.044454542059877145,"rho":-0.009959203525739369,"breakevenPct":7.956706805181107},{"delta":0.25,"premium":0.6503750482200961,"strike":54.00750096440192,"iv":0.26416920047583703,"gamma":0.07568850077910093,"theta":-0.021207501172314937,"vega":0.05051589801332362,"rho":-0.01244000328281337,"breakevenPct":5.445461782417461},{"delta":0.3,"premium":0.6946607626978715,"strike":54.89321525395743,"iv":0.22280986530486233,"gamma":0.09854278451910942,"theta":-0.019014640369121448,"vega":0.055206589142303836,"rho":-0.014930459575109547,"breakevenPct":3.9543602848492725},{"delta":0.35,"premium":0.768203584749245,"strike":55.45469056499497,"iv":0.20077282626576182,"gamma":0.116621664957944,"theta":-0.017609713327110685,"vega":0.05839071763030005,"rho":-0.01739784451082218,"breakevenPct":3.089691688382563},{"delta":0.4,"premium":0.8457573123160222,"strike":55.97171541544015,"iv":0.18138471292550695,"gamma":0.13404587741940685,"theta":-0.016312805434311795,"vega":0.06136830894127619,"rho":-0.01986206655590607,"breakevenPct":2.310901819733963},{"delta":0.45,"premium":0.9326491154729537,"strike":56.300542238083466,"iv":0.16934703616648322,"gamma":0.1462697001527455,"theta":-0.014966999266073953,"vega":0.061882475402041226,"rho":-0.022219019525317716,"breakevenPct":1.8821670696251753},{"delta":0.5,"premium":1.0200813357125202,"strike":56.61847758440916,"iv":0.15773474699989995,"gamma":0.15819256371967935,"theta":-0.013618363236040338,"vega":0.06225407749202249,"rho":-0.02456976457315365,"breakevenPct":1.4736908582373847},{"delta":0.55,"premium":1.1075135559520866,"strike":56.93641293073486,"iv":0.14612245783331668,"gamma":0.17011542728661322,"theta":-0.012269727206006723,"vega":0.06262567958200375,"rho":-0.026920509620989592,"breakevenPct":1.065214646849594},{"delta":0.6,"premium":1.3623660030627869,"strike":57.3062787136294,"iv":0.1505075038284839,"gamma":0.16064701378254212,"theta":-0.01187748851454824,"vega":0.06067856049004595,"rho":-0.029281068767081798,"breakevenPct":0.8613987053577596},{"delta":0.65,"premium":1.6590735068912712,"strike":57.68912710566616,"iv":0.15889188361408882,"gamma":0.14583078101071975,"theta":-0.011724349157733537,"vega":0.058151761102603367,"rho":-0.03164408143773808,"breakevenPct":0.7087478313399141},{"delta":0.7,"premium":2.0588388214904674,"strike":58.16291161178509,"iv":0.1729495667244367,"gamma":0.12754419410745235,"theta":-0.011909532062391679,"vega":0.05522027729636048,"rho":-0.03406380831981924,"breakevenPct":0.5775779013031563},{"delta":0.75,"premium":2.9273076923076933,"strike":59.05230769230769,"iv":0.21252769230769233,"gamma":0.0942230769230769,"theta":-0.013604615384615387,"vega":0.050506461538461535,"rho":-0.036746751376945254,"breakevenPct":0.5404926457558031},{"delta":0.8,"premium":4.988235294117651,"strike":61.08823529411765,"iv":0.30526764705882364,"gamma":0.05776176470588232,"theta":-0.01802352941176471,"vega":0.0444970588235294,"rho":-0.040346980951588146,"breakevenPct":0.5847953216374239}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}