{"symbol":"RWJ","url":"https://intraalpha.com/companies/RWJ","capturedAt":"2026-10-23T01:36:21.939Z","state":"ready","quote":{"symbol":"RWJ","last_price":58.43,"prev_close":57.41,"regular_close":58.43,"change":1.02,"change_pct":1.7767,"regular_change":1.02,"regular_change_pct":1.7767,"extended_change":0,"extended_change_pct":0,"bid":58.06,"ask":58.73,"bid_size":900,"ask_size":800,"volume":109570,"vwap":57.945643,"open":57.32,"high":58.43,"low":57.3,"close":58.43,"trade_count":1237,"last_trade_at":"2026-10-23T00:00:00.118470167Z","last_quote_at":"2026-10-23T00:00:00.008410822Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:20.93360275-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":0.0039,"portfolio_turnover":0.42,"dividend_yield":0.0131,"inception_date":"2008-02-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:21.562955+00:00"},"optionObservedAt":"2026-10-22T19:51:47.858Z","bars":[{"c":57.77,"h":57.77,"l":57.73,"n":8,"o":57.73,"t":"2026-10-16T13:30:00Z","v":3454,"vw":57.731558},{"c":57.86,"h":57.86,"l":57.86,"n":2,"o":57.86,"t":"2026-10-16T13:35:00Z","v":114,"vw":57.86},{"c":57.99,"h":57.99,"l":57.99,"n":6,"o":57.99,"t":"2026-10-16T13:40:00Z","v":412,"vw":57.99},{"c":58.0799,"h":58.0799,"l":58.0799,"n":2,"o":58.0799,"t":"2026-10-16T13:50:00Z","v":201,"vw":58.0799},{"c":58.0648,"h":58.0648,"l":58.0648,"n":2,"o":58.0648,"t":"2026-10-16T13:55:00Z","v":503,"vw":58.0648},{"c":57.81,"h":57.95,"l":57.81,"n":22,"o":57.91,"t":"2026-10-16T14:05:00Z","v":2045,"vw":57.858673},{"c":57.765,"h":57.83,"l":57.765,"n":2,"o":57.83,"t":"2026-10-16T14:10:00Z","v":8800,"vw":57.828523},{"c":57.7796,"h":57.7796,"l":57.77,"n":7,"o":57.772,"t":"2026-10-16T14:15:00Z","v":734,"vw":57.771943},{"c":57.83,"h":57.83,"l":57.8,"n":24,"o":57.8,"t":"2026-10-16T14:20:00Z","v":1104,"vw":57.807197},{"c":57.78,"h":57.8194,"l":57.78,"n":10,"o":57.78,"t":"2026-10-16T14:25:00Z","v":2392,"vw":57.803732},{"c":57.8,"h":57.8,"l":57.7742,"n":15,"o":57.7742,"t":"2026-10-16T14:30:00Z","v":567,"vw":57.784861},{"c":57.71,"h":57.77,"l":57.71,"n":11,"o":57.77,"t":"2026-10-16T14:35:00Z","v":1816,"vw":57.754},{"c":57.685,"h":57.695,"l":57.685,"n":18,"o":57.695,"t":"2026-10-16T14:40:00Z","v":1456,"vw":57.689751},{"c":57.68,"h":57.72,"l":57.68,"n":30,"o":57.7,"t":"2026-10-16T14:45:00Z","v":2765,"vw":57.692459},{"c":57.7,"h":57.745,"l":57.7,"n":25,"o":57.73,"t":"2026-10-16T14:50:00Z","v":2660,"vw":57.728104},{"c":57.76,"h":57.76,"l":57.72,"n":20,"o":57.74,"t":"2026-10-16T14:55:00Z","v":1719,"vw":57.740815},{"c":57.72,"h":57.76,"l":57.72,"n":24,"o":57.75,"t":"2026-10-16T15:00:00Z","v":2955,"vw":57.748879},{"c":57.74,"h":57.77,"l":57.6915,"n":52,"o":57.765,"t":"2026-10-16T15:05:00Z","v":3809,"vw":57.747367},{"c":57.77,"h":57.78,"l":57.729,"n":36,"o":57.75,"t":"2026-10-16T15:10:00Z","v":2639,"vw":57.76691},{"c":57.74,"h":57.78,"l":57.725,"n":20,"o":57.78,"t":"2026-10-16T15:15:00Z","v":3534,"vw":57.738987},{"c":57.69,"h":57.76,"l":57.68,"n":28,"o":57.745,"t":"2026-10-16T15:20:00Z","v":2818,"vw":57.711415},{"c":57.63,"h":57.71,"l":57.63,"n":17,"o":57.7,"t":"2026-10-16T15:25:00Z","v":1642,"vw":57.684902},{"c":57.68,"h":57.68,"l":57.63,"n":37,"o":57.65,"t":"2026-10-16T15:30:00Z","v":3124,"vw":57.650945},{"c":57.58,"h":57.67,"l":57.58,"n":25,"o":57.67,"t":"2026-10-16T15:35:00Z","v":5476,"vw":57.614383},{"c":57.51,"h":57.6,"l":57.51,"n":21,"o":57.6,"t":"2026-10-16T15:40:00Z","v":1956,"vw":57.549329},{"c":57.54,"h":57.56,"l":57.505,"n":24,"o":57.505,"t":"2026-10-16T15:45:00Z","v":2259,"vw":57.52792},{"c":57.43,"h":57.48,"l":57.43,"n":23,"o":57.48,"t":"2026-10-16T15:50:00Z","v":2076,"vw":57.455127},{"c":57.38,"h":57.44,"l":57.38,"n":25,"o":57.44,"t":"2026-10-16T15:55:00Z","v":3159,"vw":57.402845},{"c":57.36,"h":57.38,"l":57.31,"n":57,"o":57.37,"t":"2026-10-16T16:00:00Z","v":3594,"vw":57.348017},{"c":57.39,"h":57.41,"l":57.39,"n":12,"o":57.41,"t":"2026-10-16T16:05:00Z","v":1202,"vw":57.396667},{"c":57.43,"h":57.4302,"l":57.39,"n":20,"o":57.39,"t":"2026-10-16T16:10:00Z","v":3140,"vw":57.406574},{"c":57.37,"h":57.43,"l":57.35,"n":19,"o":57.43,"t":"2026-10-16T16:15:00Z","v":2283,"vw":57.365033},{"c":57.37,"h":57.4,"l":57.35,"n":35,"o":57.3601,"t":"2026-10-16T16:20:00Z","v":2598,"vw":57.381236},{"c":57.36,"h":57.36,"l":57.33,"n":80,"o":57.35,"t":"2026-10-16T16:25:00Z","v":3172,"vw":57.348182},{"c":57.2701,"h":57.33,"l":57.2701,"n":28,"o":57.33,"t":"2026-10-16T16:30:00Z","v":3826,"vw":57.300372},{"c":57.28,"h":57.3,"l":57.27,"n":10,"o":57.29,"t":"2026-10-16T16:35:00Z","v":759,"vw":57.284786},{"c":57.2601,"h":57.3,"l":57.2601,"n":24,"o":57.29,"t":"2026-10-16T16:40:00Z","v":5653,"vw":57.267927},{"c":57.19,"h":57.29,"l":57.19,"n":67,"o":57.28,"t":"2026-10-16T16:45:00Z","v":3543,"vw":57.257803},{"c":57.205,"h":57.205,"l":57.19,"n":24,"o":57.19,"t":"2026-10-16T16:50:00Z","v":3084,"vw":57.19501},{"c":57.19,"h":57.19,"l":57.17,"n":14,"o":57.19,"t":"2026-10-16T16:55:00Z","v":1201,"vw":57.184493},{"c":57.06,"h":57.2,"l":57.06,"n":111,"o":57.2,"t":"2026-10-16T17:00:00Z","v":6784,"vw":57.130204},{"c":57.04,"h":57.05,"l":57.04,"n":49,"o":57.04,"t":"2026-10-16T17:05:00Z","v":2541,"vw":57.042797},{"c":57.04,"h":57.04,"l":57.02,"n":20,"o":57.04,"t":"2026-10-16T17:10:00Z","v":1605,"vw":57.035476},{"c":57.01,"h":57.05,"l":57,"n":44,"o":57.04,"t":"2026-10-16T17:15:00Z","v":3415,"vw":57.019823},{"c":57.04,"h":57.04,"l":56.98,"n":63,"o":56.99,"t":"2026-10-16T17:20:00Z","v":4862,"vw":57.003481},{"c":57.0726,"h":57.0726,"l":57.01,"n":9,"o":57.01,"t":"2026-10-16T17:25:00Z","v":670,"vw":57.040934},{"c":57.085,"h":57.1,"l":57.02,"n":20,"o":57.07,"t":"2026-10-16T17:30:00Z","v":1892,"vw":57.072473},{"c":57.0725,"h":57.1,"l":57.0725,"n":32,"o":57.09,"t":"2026-10-16T17:35:00Z","v":2847,"vw":57.084356},{"c":57.14,"h":57.1635,"l":57.08,"n":38,"o":57.08,"t":"2026-10-16T17:40:00Z","v":3675,"vw":57.123033},{"c":57.1,"h":57.137,"l":57.09,"n":40,"o":57.135,"t":"2026-10-16T17:45:00Z","v":3827,"vw":57.114976},{"c":57.02,"h":57.07,"l":57.02,"n":41,"o":57.07,"t":"2026-10-16T17:50:00Z","v":2150,"vw":57.055658},{"c":56.985,"h":57,"l":56.98,"n":27,"o":57,"t":"2026-10-16T17:55:00Z","v":2204,"vw":56.987989},{"c":56.84,"h":56.97,"l":56.84,"n":30,"o":56.97,"t":"2026-10-16T18:00:00Z","v":4478,"vw":56.888482},{"c":56.94,"h":56.94,"l":56.9,"n":73,"o":56.9,"t":"2026-10-16T18:05:00Z","v":6428,"vw":56.909529},{"c":56.94,"h":56.945,"l":56.91,"n":73,"o":56.9168,"t":"2026-10-16T18:10:00Z","v":4957,"vw":56.926162},{"c":56.9,"h":56.96,"l":56.9,"n":59,"o":56.96,"t":"2026-10-16T18:15:00Z","v":9743,"vw":56.921404},{"c":56.93,"h":56.935,"l":56.8764,"n":42,"o":56.88,"t":"2026-10-16T18:20:00Z","v":2557,"vw":56.907459},{"c":56.91,"h":56.95,"l":56.88,"n":68,"o":56.9286,"t":"2026-10-16T18:25:00Z","v":4633,"vw":56.915039},{"c":56.95,"h":56.96,"l":56.91,"n":29,"o":56.924,"t":"2026-10-16T18:30:00Z","v":1884,"vw":56.938029},{"c":56.975,"h":56.975,"l":56.93,"n":32,"o":56.95,"t":"2026-10-16T18:35:00Z","v":2879,"vw":56.945638},{"c":56.97,"h":56.98,"l":56.95,"n":58,"o":56.98,"t":"2026-10-16T18:40:00Z","v":3648,"vw":56.969446},{"c":56.985,"h":56.985,"l":56.975,"n":14,"o":56.975,"t":"2026-10-16T18:45:00Z","v":811,"vw":56.982143},{"c":56.92,"h":56.965,"l":56.92,"n":55,"o":56.949,"t":"2026-10-16T18:50:00Z","v":5276,"vw":56.948584},{"c":56.94,"h":56.94,"l":56.89,"n":9,"o":56.89,"t":"2026-10-16T18:55:00Z","v":2006,"vw":56.928636},{"c":56.935,"h":56.96,"l":56.93,"n":22,"o":56.95,"t":"2026-10-16T19:00:00Z","v":1672,"vw":56.942606},{"c":56.9,"h":56.97,"l":56.9,"n":44,"o":56.96,"t":"2026-10-16T19:05:00Z","v":3805,"vw":56.932847},{"c":56.9739,"h":56.9739,"l":56.94,"n":11,"o":56.94,"t":"2026-10-16T19:10:00Z","v":870,"vw":56.967725},{"c":56.975,"h":57.04,"l":56.975,"n":39,"o":56.99,"t":"2026-10-16T19:15:00Z","v":4922,"vw":57.009893},{"c":57.04,"h":57.05,"l":57.035,"n":11,"o":57.035,"t":"2026-10-16T19:20:00Z","v":1115,"vw":57.046356},{"c":57.01,"h":57.03,"l":56.98,"n":35,"o":57.03,"t":"2026-10-16T19:25:00Z","v":5132,"vw":56.991019},{"c":57.03,"h":57.03,"l":57.015,"n":21,"o":57.015,"t":"2026-10-16T19:30:00Z","v":1665,"vw":57.021212},{"c":56.985,"h":57.025,"l":56.97,"n":38,"o":57.0225,"t":"2026-10-16T19:35:00Z","v":3273,"vw":57.003925},{"c":56.96,"h":56.99,"l":56.95,"n":39,"o":56.99,"t":"2026-10-16T19:40:00Z","v":3651,"vw":56.971559},{"c":56.9825,"h":57,"l":56.97,"n":105,"o":56.97,"t":"2026-10-16T19:45:00Z","v":6139,"vw":56.984704},{"c":57.05,"h":57.065,"l":57.04,"n":61,"o":57.065,"t":"2026-10-16T19:50:00Z","v":7022,"vw":57.053155},{"c":57.11,"h":57.12,"l":57.05,"n":105,"o":57.05,"t":"2026-10-16T19:55:00Z","v":10446,"vw":57.089989},{"c":57.03,"h":57.03,"l":57.03,"n":3,"o":57.03,"t":"2026-10-16T20:00:00Z","v":124,"vw":57.03},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-19T11:10:00Z","v":151,"vw":57},{"c":57.08,"h":57.17,"l":57.07,"n":42,"o":57.17,"t":"2026-10-19T13:30:00Z","v":7296,"vw":57.138664},{"c":57.11,"h":57.11,"l":57.11,"n":3,"o":57.11,"t":"2026-10-19T13:35:00Z","v":184,"vw":57.11},{"c":57.1,"h":57.1676,"l":57.1,"n":5,"o":57.1676,"t":"2026-10-19T13:40:00Z","v":1262,"vw":57.136412},{"c":57.07,"h":57.07,"l":57,"n":10,"o":57.01,"t":"2026-10-19T13:45:00Z","v":3126,"vw":57.014952},{"c":56.9,"h":57.015,"l":56.9,"n":14,"o":57.015,"t":"2026-10-19T13:50:00Z","v":1328,"vw":56.978536},{"c":56.96,"h":56.96,"l":56.96,"n":5,"o":56.96,"t":"2026-10-19T13:55:00Z","v":713,"vw":56.96},{"c":56.965,"h":56.965,"l":56.9613,"n":15,"o":56.9615,"t":"2026-10-19T14:00:00Z","v":2059,"vw":56.961659},{"c":57,"h":57.025,"l":57,"n":56,"o":57,"t":"2026-10-19T14:05:00Z","v":2261,"vw":57.006928},{"c":57.01,"h":57.015,"l":56.96,"n":15,"o":56.975,"t":"2026-10-19T14:10:00Z","v":1213,"vw":56.983568},{"c":57.03,"h":57.03,"l":57.03,"n":4,"o":57.03,"t":"2026-10-19T14:15:00Z","v":250,"vw":57.03},{"c":57.03,"h":57.03,"l":57.03,"n":2,"o":57.03,"t":"2026-10-19T14:20:00Z","v":103,"vw":57.03},{"c":56.955,"h":56.955,"l":56.93,"n":43,"o":56.93,"t":"2026-10-19T14:25:00Z","v":2422,"vw":56.939767},{"c":56.92,"h":56.98,"l":56.92,"n":17,"o":56.98,"t":"2026-10-19T14:30:00Z","v":1063,"vw":56.956422},{"c":56.88,"h":56.948,"l":56.88,"n":12,"o":56.948,"t":"2026-10-19T14:35:00Z","v":1214,"vw":56.895309},{"c":56.89,"h":56.89,"l":56.88,"n":5,"o":56.88,"t":"2026-10-19T14:40:00Z","v":999,"vw":56.883174},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-19T14:45:00Z","v":100,"vw":56.9},{"c":56.8601,"h":56.8601,"l":56.8601,"n":2,"o":56.8601,"t":"2026-10-19T14:50:00Z","v":4284,"vw":56.8601},{"c":56.89,"h":56.9,"l":56.87,"n":22,"o":56.87,"t":"2026-10-19T14:55:00Z","v":1045,"vw":56.89},{"c":56.97,"h":56.99,"l":56.95,"n":9,"o":56.96,"t":"2026-10-19T15:00:00Z","v":730,"vw":56.968333},{"c":56.9999,"h":57.01,"l":56.9999,"n":11,"o":57.01,"t":"2026-10-19T15:05:00Z","v":1272,"vw":57.000934},{"c":57.09,"h":57.09,"l":57.09,"n":6,"o":57.09,"t":"2026-10-19T15:10:00Z","v":395,"vw":57.09},{"c":57.12,"h":57.14,"l":57.1071,"n":6,"o":57.1071,"t":"2026-10-19T15:15:00Z","v":538,"vw":57.129375},{"c":57.1651,"h":57.1651,"l":57.115,"n":6,"o":57.115,"t":"2026-10-19T15:20:00Z","v":566,"vw":57.136627},{"c":57.13,"h":57.13,"l":57.13,"n":2,"o":57.13,"t":"2026-10-19T15:25:00Z","v":200,"vw":57.13},{"c":57.12,"h":57.14,"l":57.12,"n":3,"o":57.14,"t":"2026-10-19T15:30:00Z","v":625,"vw":57.1336},{"c":57.17,"h":57.17,"l":57.17,"n":2,"o":57.17,"t":"2026-10-19T15:35:00Z","v":409,"vw":57.17},{"c":57.14,"h":57.195,"l":57.14,"n":14,"o":57.195,"t":"2026-10-19T15:40:00Z","v":878,"vw":57.175064},{"c":57.1339,"h":57.1339,"l":57.13,"n":3,"o":57.13,"t":"2026-10-19T15:45:00Z","v":1205,"vw":57.132632},{"c":57.12,"h":57.12,"l":57.0916,"n":4,"o":57.0916,"t":"2026-10-19T15:50:00Z","v":2371,"vw":57.097627},{"c":57.12,"h":57.12,"l":57.12,"n":10,"o":57.12,"t":"2026-10-19T15:55:00Z","v":513,"vw":57.12},{"c":57.04,"h":57.07,"l":57.04,"n":17,"o":57.07,"t":"2026-10-19T16:00:00Z","v":396,"vw":57.055},{"c":56.905,"h":56.95,"l":56.905,"n":5,"o":56.95,"t":"2026-10-19T16:05:00Z","v":1126,"vw":56.917335},{"c":56.95,"h":56.95,"l":56.935,"n":7,"o":56.935,"t":"2026-10-19T16:10:00Z","v":497,"vw":56.938529},{"c":56.96,"h":56.97,"l":56.96,"n":9,"o":56.965,"t":"2026-10-19T16:15:00Z","v":976,"vw":56.962213},{"c":56.925,"h":56.93,"l":56.92,"n":9,"o":56.93,"t":"2026-10-19T16:20:00Z","v":794,"vw":56.923017},{"c":56.88,"h":56.88,"l":56.88,"n":3,"o":56.88,"t":"2026-10-19T16:25:00Z","v":150,"vw":56.88},{"c":56.88,"h":56.88,"l":56.86,"n":8,"o":56.88,"t":"2026-10-19T16:30:00Z","v":619,"vw":56.871111},{"c":56.85,"h":56.87,"l":56.85,"n":14,"o":56.87,"t":"2026-10-19T16:35:00Z","v":3297,"vw":56.852865},{"c":56.89,"h":56.89,"l":56.87,"n":6,"o":56.87,"t":"2026-10-19T16:40:00Z","v":992,"vw":56.88115},{"c":56.85,"h":56.87,"l":56.85,"n":4,"o":56.87,"t":"2026-10-19T16:55:00Z","v":996,"vw":56.864491},{"c":56.78,"h":56.8,"l":56.78,"n":6,"o":56.8,"t":"2026-10-19T17:00:00Z","v":863,"vw":56.791127},{"c":56.78,"h":56.78,"l":56.775,"n":6,"o":56.775,"t":"2026-10-19T17:05:00Z","v":729,"vw":56.775726},{"c":56.81,"h":56.84,"l":56.8,"n":14,"o":56.8,"t":"2026-10-19T17:15:00Z","v":2586,"vw":56.82103},{"c":56.81,"h":56.81,"l":56.8,"n":5,"o":56.8,"t":"2026-10-19T17:20:00Z","v":270,"vw":56.805},{"c":56.81,"h":56.83,"l":56.81,"n":20,"o":56.83,"t":"2026-10-19T17:25:00Z","v":1542,"vw":56.818799},{"c":56.77,"h":56.78,"l":56.77,"n":4,"o":56.78,"t":"2026-10-19T17:30:00Z","v":13184,"vw":56.779823},{"c":56.7401,"h":56.7401,"l":56.74,"n":2,"o":56.74,"t":"2026-10-19T17:35:00Z","v":304,"vw":56.74005},{"c":56.82,"h":56.82,"l":56.76,"n":14,"o":56.76,"t":"2026-10-19T17:40:00Z","v":2856,"vw":56.812368},{"c":56.74,"h":56.8,"l":56.74,"n":42,"o":56.8,"t":"2026-10-19T17:45:00Z","v":3104,"vw":56.777096},{"c":56.78,"h":56.78,"l":56.76,"n":5,"o":56.76,"t":"2026-10-19T17:50:00Z","v":536,"vw":56.764444},{"c":56.795,"h":56.8,"l":56.795,"n":2,"o":56.8,"t":"2026-10-19T18:00:00Z","v":500,"vw":56.799},{"c":56.765,"h":56.765,"l":56.765,"n":1,"o":56.765,"t":"2026-10-19T18:05:00Z","v":473,"vw":56.765},{"c":56.76,"h":56.77,"l":56.76,"n":3,"o":56.77,"t":"2026-10-19T18:10:00Z","v":1170,"vw":56.760909},{"c":56.77,"h":56.77,"l":56.77,"n":2,"o":56.77,"t":"2026-10-19T18:15:00Z","v":139,"vw":56.77},{"c":56.76,"h":56.775,"l":56.75,"n":11,"o":56.775,"t":"2026-10-19T18:20:00Z","v":1769,"vw":56.762915},{"c":56.7,"h":56.76,"l":56.7,"n":10,"o":56.76,"t":"2026-10-19T18:25:00Z","v":3119,"vw":56.731009},{"c":56.73,"h":56.73,"l":56.71,"n":9,"o":56.71,"t":"2026-10-19T18:35:00Z","v":623,"vw":56.723795},{"c":56.71,"h":56.73,"l":56.71,"n":11,"o":56.73,"t":"2026-10-19T18:40:00Z","v":1160,"vw":56.72},{"c":56.7409,"h":56.7409,"l":56.7409,"n":2,"o":56.7409,"t":"2026-10-19T18:45:00Z","v":102,"vw":56.7409},{"c":56.72,"h":56.72,"l":56.705,"n":9,"o":56.705,"t":"2026-10-19T18:55:00Z","v":5306,"vw":56.706445},{"c":56.72,"h":56.725,"l":56.72,"n":10,"o":56.72,"t":"2026-10-19T19:00:00Z","v":691,"vw":56.721289},{"c":56.68,"h":56.71,"l":56.68,"n":17,"o":56.71,"t":"2026-10-19T19:05:00Z","v":3207,"vw":56.696645},{"c":56.68,"h":56.68,"l":56.6783,"n":4,"o":56.6783,"t":"2026-10-19T19:10:00Z","v":767,"vw":56.67897},{"c":56.72,"h":56.72,"l":56.68,"n":47,"o":56.7,"t":"2026-10-19T19:15:00Z","v":8373,"vw":56.690724},{"c":56.7201,"h":56.725,"l":56.7101,"n":9,"o":56.7214,"t":"2026-10-19T19:20:00Z","v":2483,"vw":56.721008},{"c":56.745,"h":56.75,"l":56.73,"n":10,"o":56.745,"t":"2026-10-19T19:25:00Z","v":2077,"vw":56.735521},{"c":56.7399,"h":56.7399,"l":56.73,"n":16,"o":56.73,"t":"2026-10-19T19:30:00Z","v":2233,"vw":56.736381},{"c":56.775,"h":56.775,"l":56.76,"n":11,"o":56.76,"t":"2026-10-19T19:35:00Z","v":1670,"vw":56.769748},{"c":56.7999,"h":56.7999,"l":56.7999,"n":4,"o":56.7999,"t":"2026-10-19T19:45:00Z","v":278,"vw":56.7999},{"c":56.72,"h":56.75,"l":56.72,"n":4,"o":56.75,"t":"2026-10-19T19:50:00Z","v":295,"vw":56.731583},{"c":56.72,"h":56.733,"l":56.705,"n":53,"o":56.715,"t":"2026-10-19T19:55:00Z","v":3994,"vw":56.721167},{"c":56.72,"h":56.72,"l":56.72,"n":6,"o":56.72,"t":"2026-10-19T20:00:00Z","v":466,"vw":56.72},{"c":57.05,"h":57.05,"l":56.8,"n":7,"o":56.8,"t":"2026-10-20T13:30:00Z","v":4405,"vw":56.829316},{"c":57.045,"h":57.08,"l":57.045,"n":10,"o":57.08,"t":"2026-10-20T13:35:00Z","v":494,"vw":57.060245},{"c":57.13,"h":57.14,"l":57.02,"n":20,"o":57.095,"t":"2026-10-20T13:40:00Z","v":2110,"vw":57.096735},{"c":57.17,"h":57.22,"l":57.11,"n":9,"o":57.11,"t":"2026-10-20T13:45:00Z","v":403,"vw":57.169303},{"c":57.385,"h":57.385,"l":57.27,"n":11,"o":57.27,"t":"2026-10-20T13:50:00Z","v":1309,"vw":57.330067},{"c":57.445,"h":57.445,"l":57.445,"n":4,"o":57.445,"t":"2026-10-20T13:55:00Z","v":696,"vw":57.445},{"c":57.175,"h":57.2832,"l":57.175,"n":18,"o":57.2832,"t":"2026-10-20T14:00:00Z","v":5555,"vw":57.271489},{"c":57.16,"h":57.16,"l":57.105,"n":12,"o":57.105,"t":"2026-10-20T14:05:00Z","v":2915,"vw":57.135076},{"c":57.16,"h":57.205,"l":57.16,"n":11,"o":57.2,"t":"2026-10-20T14:10:00Z","v":1395,"vw":57.190284},{"c":57.15,"h":57.15,"l":57.04,"n":21,"o":57.04,"t":"2026-10-20T14:15:00Z","v":1665,"vw":57.126052},{"c":57.3599,"h":57.3599,"l":57.22,"n":10,"o":57.22,"t":"2026-10-20T14:20:00Z","v":1761,"vw":57.240212},{"c":57.45,"h":57.45,"l":57.355,"n":8,"o":57.355,"t":"2026-10-20T14:25:00Z","v":2781,"vw":57.391009},{"c":57.485,"h":57.55,"l":57.42,"n":13,"o":57.42,"t":"2026-10-20T14:30:00Z","v":2853,"vw":57.519001},{"c":57.425,"h":57.47,"l":57.42,"n":21,"o":57.42,"t":"2026-10-20T14:35:00Z","v":2370,"vw":57.45628},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-10-20T14:40:00Z","v":384,"vw":57.5},{"c":57.5,"h":57.55,"l":57.5,"n":15,"o":57.515,"t":"2026-10-20T14:45:00Z","v":1868,"vw":57.534572},{"c":57.6,"h":57.6,"l":57.565,"n":7,"o":57.565,"t":"2026-10-20T14:50:00Z","v":599,"vw":57.581471},{"c":57.66,"h":57.66,"l":57.635,"n":10,"o":57.635,"t":"2026-10-20T14:55:00Z","v":1241,"vw":57.652463},{"c":57.62,"h":57.71,"l":57.62,"n":56,"o":57.68,"t":"2026-10-20T15:00:00Z","v":6755,"vw":57.689688},{"c":57.65,"h":57.65,"l":57.61,"n":23,"o":57.63,"t":"2026-10-20T15:05:00Z","v":2914,"vw":57.622907},{"c":57.52,"h":57.52,"l":57.445,"n":17,"o":57.445,"t":"2026-10-20T15:10:00Z","v":1542,"vw":57.487672},{"c":57.605,"h":57.605,"l":57.535,"n":12,"o":57.535,"t":"2026-10-20T15:15:00Z","v":1805,"vw":57.569189},{"c":57.5351,"h":57.5351,"l":57.5351,"n":1,"o":57.5351,"t":"2026-10-20T15:20:00Z","v":3400,"vw":57.5351},{"c":57.39,"h":57.49,"l":57.39,"n":40,"o":57.45,"t":"2026-10-20T15:30:00Z","v":4151,"vw":57.455736},{"c":57.41,"h":57.42,"l":57.41,"n":5,"o":57.42,"t":"2026-10-20T15:35:00Z","v":1237,"vw":57.411458},{"c":57.53,"h":57.53,"l":57.505,"n":19,"o":57.505,"t":"2026-10-20T15:40:00Z","v":1470,"vw":57.518409},{"c":57.48,"h":57.48,"l":57.4542,"n":13,"o":57.4542,"t":"2026-10-20T15:50:00Z","v":1578,"vw":57.472506},{"c":57.415,"h":57.415,"l":57.415,"n":2,"o":57.415,"t":"2026-10-20T15:55:00Z","v":501,"vw":57.415},{"c":57.42,"h":57.42,"l":57.375,"n":9,"o":57.375,"t":"2026-10-20T16:00:00Z","v":1417,"vw":57.413947},{"c":57.365,"h":57.39,"l":57.34,"n":18,"o":57.3451,"t":"2026-10-20T16:10:00Z","v":2141,"vw":57.360894},{"c":57.365,"h":57.365,"l":57.365,"n":1,"o":57.365,"t":"2026-10-20T16:15:00Z","v":567,"vw":57.365},{"c":57.44,"h":57.44,"l":57.375,"n":3,"o":57.375,"t":"2026-10-20T16:30:00Z","v":4429,"vw":57.433888},{"c":57.43,"h":57.43,"l":57.43,"n":3,"o":57.43,"t":"2026-10-20T16:35:00Z","v":201,"vw":57.43},{"c":57.455,"h":57.455,"l":57.455,"n":1,"o":57.455,"t":"2026-10-20T16:40:00Z","v":1000,"vw":57.455},{"c":57.465,"h":57.5,"l":57.43,"n":14,"o":57.43,"t":"2026-10-20T16:45:00Z","v":4012,"vw":57.488454},{"c":57.47,"h":57.48,"l":57.47,"n":7,"o":57.48,"t":"2026-10-20T16:50:00Z","v":2187,"vw":57.478735},{"c":57.4,"h":57.4,"l":57.4,"n":3,"o":57.4,"t":"2026-10-20T17:00:00Z","v":300,"vw":57.4},{"c":57.39,"h":57.4,"l":57.39,"n":3,"o":57.4,"t":"2026-10-20T17:05:00Z","v":235,"vw":57.395},{"c":57.3854,"h":57.3854,"l":57.3854,"n":2,"o":57.3854,"t":"2026-10-20T17:10:00Z","v":1087,"vw":57.3854},{"c":57.425,"h":57.425,"l":57.42,"n":2,"o":57.42,"t":"2026-10-20T17:20:00Z","v":206,"vw":57.422573},{"c":57.42,"h":57.42,"l":57.3971,"n":5,"o":57.3971,"t":"2026-10-20T17:25:00Z","v":1284,"vw":57.405893},{"c":57.44,"h":57.44,"l":57.44,"n":2,"o":57.44,"t":"2026-10-20T17:30:00Z","v":200,"vw":57.44},{"c":57.41,"h":57.41,"l":57.41,"n":1,"o":57.41,"t":"2026-10-20T17:35:00Z","v":100,"vw":57.41},{"c":57.45,"h":57.47,"l":57.45,"n":3,"o":57.47,"t":"2026-10-20T17:45:00Z","v":245,"vw":57.46},{"c":57.465,"h":57.465,"l":57.465,"n":4,"o":57.465,"t":"2026-10-20T17:50:00Z","v":286,"vw":57.465},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-10-20T17:55:00Z","v":100,"vw":57.46},{"c":57.5113,"h":57.5113,"l":57.5113,"n":1,"o":57.5113,"t":"2026-10-20T18:00:00Z","v":320,"vw":57.5113},{"c":57.5028,"h":57.5028,"l":57.5028,"n":1,"o":57.5028,"t":"2026-10-20T18:05:00Z","v":148,"vw":57.5028},{"c":57.481,"h":57.481,"l":57.481,"n":7,"o":57.481,"t":"2026-10-20T18:10:00Z","v":1112,"vw":57.481},{"c":57.52,"h":57.53,"l":57.51,"n":25,"o":57.51,"t":"2026-10-20T18:15:00Z","v":3324,"vw":57.519443},{"c":57.44,"h":57.51,"l":57.44,"n":28,"o":57.49,"t":"2026-10-20T18:20:00Z","v":4621,"vw":57.484703},{"c":57.46,"h":57.46,"l":57.46,"n":5,"o":57.46,"t":"2026-10-20T18:25:00Z","v":295,"vw":57.46},{"c":57.47,"h":57.47,"l":57.45,"n":6,"o":57.45,"t":"2026-10-20T18:30:00Z","v":592,"vw":57.463298},{"c":57.45,"h":57.45,"l":57.45,"n":3,"o":57.45,"t":"2026-10-20T18:40:00Z","v":257,"vw":57.45},{"c":57.4823,"h":57.4823,"l":57.44,"n":29,"o":57.44,"t":"2026-10-20T18:45:00Z","v":2396,"vw":57.464561},{"c":57.47,"h":57.47,"l":57.47,"n":6,"o":57.47,"t":"2026-10-20T18:55:00Z","v":337,"vw":57.47},{"c":57.5047,"h":57.5047,"l":57.5,"n":15,"o":57.5,"t":"2026-10-20T19:00:00Z","v":1922,"vw":57.503214},{"c":57.49,"h":57.51,"l":57.49,"n":5,"o":57.49,"t":"2026-10-20T19:05:00Z","v":500,"vw":57.494},{"c":57.46,"h":57.48,"l":57.45,"n":10,"o":57.47,"t":"2026-10-20T19:15:00Z","v":1387,"vw":57.457396},{"c":57.47,"h":57.47,"l":57.47,"n":3,"o":57.47,"t":"2026-10-20T19:20:00Z","v":260,"vw":57.47},{"c":57.5,"h":57.51,"l":57.49,"n":28,"o":57.495,"t":"2026-10-20T19:30:00Z","v":2375,"vw":57.500482},{"c":57.47,"h":57.505,"l":57.45,"n":17,"o":57.505,"t":"2026-10-20T19:35:00Z","v":1892,"vw":57.479718},{"c":57.51,"h":57.52,"l":57.5,"n":27,"o":57.5,"t":"2026-10-20T19:40:00Z","v":2272,"vw":57.515119},{"c":57.53,"h":57.545,"l":57.52,"n":41,"o":57.54,"t":"2026-10-20T19:45:00Z","v":3882,"vw":57.538118},{"c":57.53,"h":57.535,"l":57.51,"n":8,"o":57.51,"t":"2026-10-20T19:50:00Z","v":698,"vw":57.52254},{"c":57.55,"h":57.55,"l":57.4696,"n":127,"o":57.4696,"t":"2026-10-20T19:55:00Z","v":12193,"vw":57.524626},{"c":57.48,"h":57.48,"l":57.48,"n":4,"o":57.48,"t":"2026-10-20T20:00:00Z","v":696,"vw":57.48},{"c":57.73,"h":57.73,"l":57.73,"n":1,"o":57.73,"t":"2026-10-21T13:25:00Z","v":277,"vw":57.73},{"c":57.69,"h":57.73,"l":57.66,"n":22,"o":57.66,"t":"2026-10-21T13:30:00Z","v":7863,"vw":57.678845},{"c":57.63,"h":57.63,"l":57.63,"n":3,"o":57.63,"t":"2026-10-21T13:35:00Z","v":244,"vw":57.63},{"c":57.62,"h":57.65,"l":57.6,"n":16,"o":57.65,"t":"2026-10-21T13:45:00Z","v":2226,"vw":57.622235},{"c":57.665,"h":57.69,"l":57.665,"n":2,"o":57.69,"t":"2026-10-21T13:50:00Z","v":621,"vw":57.669026},{"c":57.64,"h":57.7281,"l":57.57,"n":13,"o":57.695,"t":"2026-10-21T13:55:00Z","v":1849,"vw":57.681533},{"c":57.48,"h":57.595,"l":57.48,"n":29,"o":57.595,"t":"2026-10-21T14:00:00Z","v":2282,"vw":57.536095},{"c":57.31,"h":57.31,"l":57.31,"n":2,"o":57.31,"t":"2026-10-21T14:05:00Z","v":4082,"vw":57.31},{"c":57.44,"h":57.48,"l":57.44,"n":29,"o":57.46,"t":"2026-10-21T14:10:00Z","v":2581,"vw":57.455246},{"c":57.395,"h":57.43,"l":57.395,"n":6,"o":57.43,"t":"2026-10-21T14:15:00Z","v":1179,"vw":57.424072},{"c":57.4109,"h":57.43,"l":57.3858,"n":4,"o":57.3858,"t":"2026-10-21T14:20:00Z","v":608,"vw":57.400993},{"c":57.3993,"h":57.415,"l":57.3993,"n":7,"o":57.415,"t":"2026-10-21T14:25:00Z","v":1126,"vw":57.407915},{"c":57.4499,"h":57.4499,"l":57.445,"n":3,"o":57.445,"t":"2026-10-21T14:30:00Z","v":675,"vw":57.447713},{"c":57.5,"h":57.51,"l":57.5,"n":5,"o":57.51,"t":"2026-10-21T14:35:00Z","v":1391,"vw":57.508501},{"c":57.51,"h":57.51,"l":57.495,"n":2,"o":57.495,"t":"2026-10-21T14:40:00Z","v":252,"vw":57.500952},{"c":57.555,"h":57.555,"l":57.4701,"n":3,"o":57.4701,"t":"2026-10-21T14:45:00Z","v":1063,"vw":57.483051},{"c":57.495,"h":57.51,"l":57.495,"n":6,"o":57.51,"t":"2026-10-21T14:55:00Z","v":436,"vw":57.503461},{"c":57.425,"h":57.45,"l":57.3875,"n":12,"o":57.3875,"t":"2026-10-21T15:00:00Z","v":4443,"vw":57.402546},{"c":57.3601,"h":57.3601,"l":57.3601,"n":1,"o":57.3601,"t":"2026-10-21T15:10:00Z","v":139,"vw":57.3601},{"c":57.41,"h":57.41,"l":57.41,"n":3,"o":57.41,"t":"2026-10-21T15:15:00Z","v":283,"vw":57.41},{"c":57.4,"h":57.42,"l":57.4,"n":4,"o":57.42,"t":"2026-10-21T15:20:00Z","v":855,"vw":57.414118},{"c":57.42,"h":57.42,"l":57.375,"n":10,"o":57.375,"t":"2026-10-21T15:25:00Z","v":1659,"vw":57.407643},{"c":57.505,"h":57.505,"l":57.48,"n":4,"o":57.48,"t":"2026-10-21T15:30:00Z","v":917,"vw":57.502222},{"c":57.4644,"h":57.475,"l":57.4644,"n":2,"o":57.475,"t":"2026-10-21T15:35:00Z","v":371,"vw":57.468714},{"c":57.42,"h":57.42,"l":57.42,"n":6,"o":57.42,"t":"2026-10-21T15:40:00Z","v":350,"vw":57.42},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-21T15:50:00Z","v":200,"vw":57.51},{"c":57.495,"h":57.495,"l":57.495,"n":1,"o":57.495,"t":"2026-10-21T15:55:00Z","v":275,"vw":57.495},{"c":57.48,"h":57.48,"l":57.48,"n":2,"o":57.48,"t":"2026-10-21T16:00:00Z","v":220,"vw":57.48},{"c":57.44,"h":57.5,"l":57.44,"n":3,"o":57.5,"t":"2026-10-21T16:05:00Z","v":1247,"vw":57.476818},{"c":57.5085,"h":57.5085,"l":57.5085,"n":2,"o":57.5085,"t":"2026-10-21T16:10:00Z","v":162,"vw":57.5085},{"c":57.495,"h":57.495,"l":57.49,"n":5,"o":57.49,"t":"2026-10-21T16:15:00Z","v":385,"vw":57.492816},{"c":57.499,"h":57.499,"l":57.4975,"n":13,"o":57.4975,"t":"2026-10-21T16:20:00Z","v":1158,"vw":57.498425},{"c":57.47,"h":57.47,"l":57.46,"n":17,"o":57.465,"t":"2026-10-21T16:25:00Z","v":2492,"vw":57.461364},{"c":57.62,"h":57.65,"l":57.48,"n":19,"o":57.49,"t":"2026-10-21T16:35:00Z","v":6106,"vw":57.51285},{"c":57.52,"h":57.58,"l":57.52,"n":15,"o":57.56,"t":"2026-10-21T16:40:00Z","v":1798,"vw":57.55565},{"c":57.52,"h":57.52,"l":57.52,"n":4,"o":57.52,"t":"2026-10-21T16:45:00Z","v":909,"vw":57.52},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-21T16:55:00Z","v":312,"vw":57.5},{"c":57.445,"h":57.5,"l":57.445,"n":7,"o":57.5,"t":"2026-10-21T17:00:00Z","v":834,"vw":57.487222},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-10-21T17:15:00Z","v":200,"vw":57.46},{"c":57.435,"h":57.435,"l":57.435,"n":5,"o":57.435,"t":"2026-10-21T17:20:00Z","v":608,"vw":57.435},{"c":57.4166,"h":57.4166,"l":57.4166,"n":2,"o":57.4166,"t":"2026-10-21T17:25:00Z","v":139,"vw":57.4166},{"c":57.46,"h":57.46,"l":57.4305,"n":12,"o":57.4388,"t":"2026-10-21T17:30:00Z","v":4985,"vw":57.442479},{"c":57.435,"h":57.4469,"l":57.435,"n":4,"o":57.4469,"t":"2026-10-21T17:35:00Z","v":7276,"vw":57.446725},{"c":57.46,"h":57.46,"l":57.42,"n":6,"o":57.42,"t":"2026-10-21T17:40:00Z","v":2259,"vw":57.449144},{"c":57.4446,"h":57.47,"l":57.41,"n":16,"o":57.46,"t":"2026-10-21T17:45:00Z","v":12216,"vw":57.456071},{"c":57.49,"h":57.49,"l":57.45,"n":11,"o":57.455,"t":"2026-10-21T17:50:00Z","v":3703,"vw":57.46528},{"c":57.4914,"h":57.5,"l":57.4914,"n":3,"o":57.5,"t":"2026-10-21T17:55:00Z","v":387,"vw":57.494895},{"c":57.4701,"h":57.49,"l":57.4701,"n":6,"o":57.49,"t":"2026-10-21T18:00:00Z","v":252,"vw":57.479105},{"c":57.4766,"h":57.4766,"l":57.465,"n":3,"o":57.465,"t":"2026-10-21T18:05:00Z","v":599,"vw":57.472778},{"c":57.48,"h":57.5199,"l":57.48,"n":7,"o":57.5199,"t":"2026-10-21T18:15:00Z","v":1756,"vw":57.489785},{"c":57.49,"h":57.49,"l":57.46,"n":6,"o":57.46,"t":"2026-10-21T18:20:00Z","v":949,"vw":57.477065},{"c":57.5,"h":57.5,"l":57.49,"n":2,"o":57.49,"t":"2026-10-21T18:25:00Z","v":536,"vw":57.498116},{"c":57.52,"h":57.52,"l":57.52,"n":6,"o":57.52,"t":"2026-10-21T18:30:00Z","v":779,"vw":57.52},{"c":57.505,"h":57.505,"l":57.505,"n":1,"o":57.505,"t":"2026-10-21T18:35:00Z","v":178,"vw":57.505},{"c":57.4415,"h":57.4415,"l":57.4415,"n":3,"o":57.4415,"t":"2026-10-21T18:45:00Z","v":218,"vw":57.4415},{"c":57.415,"h":57.415,"l":57.415,"n":2,"o":57.415,"t":"2026-10-21T18:50:00Z","v":6729,"vw":57.415},{"c":57.1,"h":57.2,"l":57.1,"n":9,"o":57.19,"t":"2026-10-21T19:00:00Z","v":562,"vw":57.1725},{"c":57.145,"h":57.145,"l":57.07,"n":11,"o":57.07,"t":"2026-10-21T19:10:00Z","v":1488,"vw":57.121561},{"c":57.195,"h":57.195,"l":57.195,"n":3,"o":57.195,"t":"2026-10-21T19:15:00Z","v":400,"vw":57.195},{"c":57.2699,"h":57.2699,"l":57.2699,"n":5,"o":57.2699,"t":"2026-10-21T19:20:00Z","v":959,"vw":57.2699},{"c":57.3381,"h":57.3381,"l":57.29,"n":6,"o":57.3087,"t":"2026-10-21T19:25:00Z","v":2494,"vw":57.302652},{"c":57.36,"h":57.36,"l":57.35,"n":4,"o":57.35,"t":"2026-10-21T19:35:00Z","v":689,"vw":57.35821},{"c":57.325,"h":57.35,"l":57.325,"n":10,"o":57.35,"t":"2026-10-21T19:40:00Z","v":838,"vw":57.335524},{"c":57.385,"h":57.385,"l":57.3695,"n":9,"o":57.3695,"t":"2026-10-21T19:45:00Z","v":1079,"vw":57.37777},{"c":57.42,"h":57.435,"l":57.4154,"n":10,"o":57.425,"t":"2026-10-21T19:50:00Z","v":1286,"vw":57.421715},{"c":57.42,"h":57.44,"l":57.37,"n":49,"o":57.39,"t":"2026-10-21T19:55:00Z","v":4976,"vw":57.403384},{"c":57.41,"h":57.41,"l":57.41,"n":6,"o":57.41,"t":"2026-10-21T20:00:00Z","v":173,"vw":57.41},{"c":57.44,"h":57.44,"l":57.3,"n":18,"o":57.32,"t":"2026-10-22T13:30:00Z","v":6421,"vw":57.333929},{"c":57.61,"h":57.6702,"l":57.59,"n":9,"o":57.59,"t":"2026-10-22T13:45:00Z","v":2012,"vw":57.611124},{"c":57.64,"h":57.64,"l":57.55,"n":34,"o":57.5601,"t":"2026-10-22T13:50:00Z","v":3280,"vw":57.562013},{"c":57.7,"h":57.7,"l":57.7,"n":5,"o":57.7,"t":"2026-10-22T13:55:00Z","v":190,"vw":57.7},{"c":57.82,"h":57.82,"l":57.82,"n":2,"o":57.82,"t":"2026-10-22T14:00:00Z","v":230,"vw":57.82},{"c":57.75,"h":57.75,"l":57.75,"n":7,"o":57.75,"t":"2026-10-22T14:10:00Z","v":980,"vw":57.75},{"c":57.8275,"h":57.9099,"l":57.78,"n":19,"o":57.78,"t":"2026-10-22T14:15:00Z","v":2595,"vw":57.836872},{"c":57.755,"h":57.755,"l":57.755,"n":2,"o":57.755,"t":"2026-10-22T14:20:00Z","v":298,"vw":57.755},{"c":57.642,"h":57.695,"l":57.64,"n":24,"o":57.67,"t":"2026-10-22T14:25:00Z","v":3035,"vw":57.664149},{"c":57.52,"h":57.61,"l":57.52,"n":13,"o":57.61,"t":"2026-10-22T14:30:00Z","v":1233,"vw":57.558717},{"c":57.48,"h":57.49,"l":57.45,"n":22,"o":57.49,"t":"2026-10-22T14:35:00Z","v":1941,"vw":57.470517},{"c":57.5391,"h":57.55,"l":57.52,"n":27,"o":57.55,"t":"2026-10-22T14:40:00Z","v":2986,"vw":57.544702},{"c":57.55,"h":57.55,"l":57.55,"n":2,"o":57.55,"t":"2026-10-22T14:45:00Z","v":104,"vw":57.55},{"c":57.605,"h":57.605,"l":57.585,"n":6,"o":57.585,"t":"2026-10-22T14:50:00Z","v":568,"vw":57.590311},{"c":57.6631,"h":57.6631,"l":57.6631,"n":1,"o":57.6631,"t":"2026-10-22T14:55:00Z","v":468,"vw":57.6631},{"c":57.675,"h":57.72,"l":57.675,"n":8,"o":57.72,"t":"2026-10-22T15:00:00Z","v":850,"vw":57.709509},{"c":57.6699,"h":57.7235,"l":57.661,"n":6,"o":57.695,"t":"2026-10-22T15:05:00Z","v":1186,"vw":57.686958},{"c":57.7013,"h":57.7013,"l":57.68,"n":4,"o":57.68,"t":"2026-10-22T15:10:00Z","v":1146,"vw":57.69753},{"c":57.7242,"h":57.7242,"l":57.7242,"n":1,"o":57.7242,"t":"2026-10-22T15:15:00Z","v":105,"vw":57.7242},{"c":57.93,"h":57.93,"l":57.86,"n":16,"o":57.86,"t":"2026-10-22T15:20:00Z","v":1923,"vw":57.896324},{"c":57.83,"h":57.927,"l":57.83,"n":6,"o":57.927,"t":"2026-10-22T15:25:00Z","v":2589,"vw":57.917639},{"c":57.9035,"h":57.9035,"l":57.84,"n":10,"o":57.8672,"t":"2026-10-22T15:30:00Z","v":958,"vw":57.869563},{"c":57.88,"h":57.915,"l":57.88,"n":6,"o":57.915,"t":"2026-10-22T15:35:00Z","v":1417,"vw":57.904507},{"c":57.91,"h":57.96,"l":57.835,"n":129,"o":57.91,"t":"2026-10-22T15:40:00Z","v":14067,"vw":57.90577},{"c":57.9838,"h":57.9906,"l":57.94,"n":8,"o":57.94,"t":"2026-10-22T15:45:00Z","v":384,"vw":57.973255},{"c":58.0881,"h":58.0881,"l":58.025,"n":4,"o":58.0285,"t":"2026-10-22T15:50:00Z","v":1165,"vw":58.072599},{"c":58.045,"h":58.045,"l":58.045,"n":1,"o":58.045,"t":"2026-10-22T15:55:00Z","v":623,"vw":58.045},{"c":58.09,"h":58.09,"l":58.04,"n":22,"o":58.04,"t":"2026-10-22T16:05:00Z","v":2094,"vw":58.056045},{"c":58.065,"h":58.105,"l":58.065,"n":6,"o":58.105,"t":"2026-10-22T16:10:00Z","v":765,"vw":58.093511},{"c":58.11,"h":58.14,"l":58.11,"n":6,"o":58.13,"t":"2026-10-22T16:20:00Z","v":325,"vw":58.126667},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-22T16:30:00Z","v":343,"vw":58.15},{"c":58.01,"h":58.1101,"l":58.01,"n":24,"o":58.1101,"t":"2026-10-22T16:35:00Z","v":2452,"vw":58.083062},{"c":57.97,"h":58.04,"l":57.97,"n":27,"o":58.01,"t":"2026-10-22T16:40:00Z","v":3397,"vw":58.007768},{"c":58.07,"h":58.07,"l":58.06,"n":5,"o":58.06,"t":"2026-10-22T16:50:00Z","v":345,"vw":58.063333},{"c":58.1346,"h":58.1346,"l":58.08,"n":5,"o":58.09,"t":"2026-10-22T16:55:00Z","v":600,"vw":58.09692},{"c":58.025,"h":58.025,"l":58.025,"n":2,"o":58.025,"t":"2026-10-22T17:00:00Z","v":193,"vw":58.025},{"c":58.015,"h":58.0301,"l":58.015,"n":6,"o":58.0301,"t":"2026-10-22T17:10:00Z","v":393,"vw":58.022111},{"c":58.0256,"h":58.06,"l":58.01,"n":5,"o":58.06,"t":"2026-10-22T17:20:00Z","v":987,"vw":58.04501},{"c":58.07,"h":58.07,"l":58.025,"n":16,"o":58.04,"t":"2026-10-22T17:25:00Z","v":1055,"vw":58.048125},{"c":58.075,"h":58.075,"l":58.0468,"n":5,"o":58.0468,"t":"2026-10-22T17:30:00Z","v":1015,"vw":58.05532},{"c":58.075,"h":58.075,"l":58.075,"n":5,"o":58.075,"t":"2026-10-22T17:35:00Z","v":318,"vw":58.075},{"c":58.1,"h":58.1,"l":58.075,"n":2,"o":58.075,"t":"2026-10-22T17:40:00Z","v":347,"vw":58.089625},{"c":58.0984,"h":58.0984,"l":58.0984,"n":4,"o":58.0984,"t":"2026-10-22T17:45:00Z","v":388,"vw":58.0984},{"c":58.1,"h":58.1,"l":58.1,"n":1,"o":58.1,"t":"2026-10-22T17:50:00Z","v":164,"vw":58.1},{"c":58.12,"h":58.15,"l":58.11,"n":5,"o":58.11,"t":"2026-10-22T17:55:00Z","v":1265,"vw":58.119796},{"c":58.04,"h":58.12,"l":58.0007,"n":20,"o":58.12,"t":"2026-10-22T18:00:00Z","v":1651,"vw":58.037891},{"c":58.08,"h":58.08,"l":58.05,"n":11,"o":58.05,"t":"2026-10-22T18:05:00Z","v":979,"vw":58.057962},{"c":58.09,"h":58.16,"l":58.09,"n":17,"o":58.11,"t":"2026-10-22T18:10:00Z","v":1902,"vw":58.122722},{"c":58.16,"h":58.16,"l":58.16,"n":5,"o":58.16,"t":"2026-10-22T18:15:00Z","v":384,"vw":58.16},{"c":58.16,"h":58.19,"l":58.16,"n":15,"o":58.19,"t":"2026-10-22T18:20:00Z","v":1696,"vw":58.17597},{"c":58.125,"h":58.17,"l":58.125,"n":19,"o":58.17,"t":"2026-10-22T18:25:00Z","v":986,"vw":58.151429},{"c":58.12,"h":58.15,"l":58.12,"n":13,"o":58.13,"t":"2026-10-22T18:30:00Z","v":1640,"vw":58.134721},{"c":58.08,"h":58.09,"l":58.055,"n":9,"o":58.08,"t":"2026-10-22T18:35:00Z","v":532,"vw":58.077778},{"c":58.13,"h":58.13,"l":58.06,"n":8,"o":58.065,"t":"2026-10-22T18:40:00Z","v":1306,"vw":58.092076},{"c":58.1861,"h":58.1861,"l":58.14,"n":7,"o":58.14,"t":"2026-10-22T18:45:00Z","v":479,"vw":58.167492},{"c":58.14,"h":58.155,"l":58.14,"n":3,"o":58.155,"t":"2026-10-22T18:50:00Z","v":326,"vw":58.15},{"c":58.12,"h":58.145,"l":58.12,"n":10,"o":58.13,"t":"2026-10-22T18:55:00Z","v":469,"vw":58.12875},{"c":58.14,"h":58.14,"l":58.115,"n":10,"o":58.115,"t":"2026-10-22T19:00:00Z","v":338,"vw":58.1275},{"c":58.21,"h":58.2201,"l":58.165,"n":35,"o":58.165,"t":"2026-10-22T19:05:00Z","v":3026,"vw":58.191882},{"c":58.25,"h":58.25,"l":58.22,"n":25,"o":58.22,"t":"2026-10-22T19:10:00Z","v":2730,"vw":58.230783},{"c":58.26,"h":58.27,"l":58.26,"n":6,"o":58.27,"t":"2026-10-22T19:15:00Z","v":343,"vw":58.266169},{"c":58.3,"h":58.31,"l":58.27,"n":33,"o":58.27,"t":"2026-10-22T19:20:00Z","v":2264,"vw":58.290494},{"c":58.32,"h":58.32,"l":58.3,"n":36,"o":58.315,"t":"2026-10-22T19:25:00Z","v":2457,"vw":58.308724},{"c":58.29,"h":58.29,"l":58.29,"n":2,"o":58.29,"t":"2026-10-22T19:30:00Z","v":120,"vw":58.29},{"c":58.27,"h":58.29,"l":58.25,"n":11,"o":58.27,"t":"2026-10-22T19:35:00Z","v":2371,"vw":58.27022},{"c":58.27,"h":58.3,"l":58.27,"n":6,"o":58.3,"t":"2026-10-22T19:40:00Z","v":337,"vw":58.28},{"c":58.41,"h":58.41,"l":58.37,"n":11,"o":58.37,"t":"2026-10-22T19:50:00Z","v":1074,"vw":58.380212},{"c":58.39,"h":58.43,"l":58.365,"n":88,"o":58.43,"t":"2026-10-22T19:55:00Z","v":6850,"vw":58.408132},{"c":58.43,"h":58.43,"l":58.43,"n":4,"o":58.43,"t":"2026-10-22T20:00:00Z","v":349,"vw":58.43}],"history":[{"c":45.47,"h":46.4,"l":45.4328,"n":725,"o":46.4,"t":"2024-10-21T04:00:00Z","v":76710,"vw":45.647104},{"c":45.14,"h":45.37,"l":45.021,"n":639,"o":45.37,"t":"2024-10-22T04:00:00Z","v":83223,"vw":45.182436},{"c":44.75,"h":45.052,"l":44.41,"n":708,"o":44.93,"t":"2024-10-23T04:00:00Z","v":99153,"vw":44.717},{"c":44.91,"h":45.065,"l":44.595,"n":605,"o":45.01,"t":"2024-10-24T04:00:00Z","v":67224,"vw":44.803117},{"c":44.56,"h":45.2563,"l":44.5,"n":692,"o":45.13,"t":"2024-10-25T04:00:00Z","v":77759,"vw":44.817222},{"c":45.34,"h":45.4191,"l":44.85,"n":560,"o":44.85,"t":"2024-10-28T04:00:00Z","v":79905,"vw":45.214725},{"c":44.92,"h":45.12,"l":44.6598,"n":640,"o":44.96,"t":"2024-10-29T04:00:00Z","v":78277,"vw":44.919141},{"c":44.93,"h":45.56,"l":44.82,"n":1487,"o":44.82,"t":"2024-10-30T04:00:00Z","v":173398,"vw":45.187307},{"c":44.2,"h":45.03,"l":44.19,"n":1270,"o":44.91,"t":"2024-10-31T04:00:00Z","v":127049,"vw":44.609772},{"c":44.34,"h":44.7996,"l":44.29,"n":701,"o":44.52,"t":"2024-11-01T04:00:00Z","v":71813,"vw":44.516994},{"c":44.6,"h":45.0417,"l":44.3,"n":673,"o":44.34,"t":"2024-11-04T05:00:00Z","v":67174,"vw":44.67432},{"c":45.56,"h":45.56,"l":44.4701,"n":770,"o":44.55,"t":"2024-11-05T05:00:00Z","v":117518,"vw":45.174657},{"c":48.29,"h":48.4406,"l":47.46,"n":1105,"o":47.5,"t":"2024-11-06T05:00:00Z","v":146990,"vw":48.073663},{"c":47.88,"h":48.4588,"l":47.79,"n":1336,"o":48.18,"t":"2024-11-07T05:00:00Z","v":150888,"vw":48.082421},{"c":47.96,"h":48.1699,"l":47.74,"n":1000,"o":47.96,"t":"2024-11-08T05:00:00Z","v":140253,"vw":47.986728},{"c":48.71,"h":48.885,"l":48.37,"n":1090,"o":48.51,"t":"2024-11-11T05:00:00Z","v":131185,"vw":48.647049},{"c":47.85,"h":48.53,"l":47.7,"n":1004,"o":48.37,"t":"2024-11-12T05:00:00Z","v":102459,"vw":48.001214},{"c":47.51,"h":48.309,"l":47.47,"n":786,"o":48.13,"t":"2024-11-13T05:00:00Z","v":87270,"vw":47.969706},{"c":47.23,"h":47.9399,"l":47.019,"n":706,"o":47.76,"t":"2024-11-14T05:00:00Z","v":97321,"vw":47.285102},{"c":46.86,"h":47.375,"l":46.661,"n":928,"o":47.35,"t":"2024-11-15T05:00:00Z","v":173727,"vw":46.915716},{"c":46.76,"h":47.24,"l":46.7582,"n":952,"o":47.02,"t":"2024-11-18T05:00:00Z","v":207528,"vw":46.966845},{"c":46.62,"h":46.6729,"l":46.1657,"n":931,"o":46.27,"t":"2024-11-19T05:00:00Z","v":116469,"vw":46.448962},{"c":46.66,"h":46.66,"l":46.2,"n":776,"o":46.58,"t":"2024-11-20T05:00:00Z","v":115674,"vw":46.473048},{"c":47.45,"h":47.5773,"l":46.79,"n":730,"o":46.91,"t":"2024-11-21T05:00:00Z","v":120971,"vw":47.377572},{"c":48.29,"h":48.42,"l":47.58,"n":969,"o":47.58,"t":"2024-11-22T05:00:00Z","v":133096,"vw":48.199786},{"c":49.46,"h":49.922,"l":48.84,"n":1138,"o":48.84,"t":"2024-11-25T05:00:00Z","v":164806,"vw":49.542714},{"c":48.84,"h":49.1,"l":48.55,"n":1171,"o":49.1,"t":"2024-11-26T05:00:00Z","v":130563,"vw":48.845109},{"c":48.92,"h":49.58,"l":48.92,"n":807,"o":49.1,"t":"2024-11-27T05:00:00Z","v":115849,"vw":49.113657},{"c":49.07,"h":49.4292,"l":49,"n":383,"o":49.33,"t":"2024-11-29T05:00:00Z","v":29552,"vw":49.157368},{"c":49.44,"h":49.6,"l":48.84,"n":1671,"o":49.13,"t":"2024-12-02T05:00:00Z","v":244259,"vw":49.341781},{"c":49.06,"h":49.5317,"l":48.84,"n":1058,"o":49.46,"t":"2024-12-03T05:00:00Z","v":171519,"vw":49.102171},{"c":49.13,"h":49.2499,"l":48.793,"n":899,"o":49.04,"t":"2024-12-04T05:00:00Z","v":141920,"vw":49.011494},{"c":48.43,"h":49.045,"l":48.43,"n":1117,"o":48.98,"t":"2024-12-05T05:00:00Z","v":148404,"vw":48.658741},{"c":48.41,"h":48.85,"l":48.1801,"n":916,"o":48.85,"t":"2024-12-06T05:00:00Z","v":106650,"vw":48.384186},{"c":48.59,"h":49.205,"l":48.57,"n":985,"o":48.81,"t":"2024-12-09T05:00:00Z","v":114312,"vw":48.869473},{"c":48.87,"h":49.225,"l":48.55,"n":908,"o":48.85,"t":"2024-12-10T05:00:00Z","v":104479,"vw":48.984762},{"c":48.98,"h":49.3321,"l":48.8101,"n":680,"o":49.27,"t":"2024-12-11T05:00:00Z","v":93650,"vw":49.117159},{"c":48.61,"h":49.1006,"l":48.5883,"n":914,"o":48.99,"t":"2024-12-12T05:00:00Z","v":126012,"vw":48.791409},{"c":48.25,"h":48.65,"l":48.04,"n":732,"o":48.65,"t":"2024-12-13T05:00:00Z","v":200839,"vw":48.237872},{"c":48.19,"h":48.5599,"l":48.06,"n":1015,"o":48.22,"t":"2024-12-16T05:00:00Z","v":147480,"vw":48.270528},{"c":47.55,"h":48.06,"l":47.45,"n":1033,"o":47.96,"t":"2024-12-17T05:00:00Z","v":114535,"vw":47.63876},{"c":45.64,"h":47.99,"l":45.37,"n":1259,"o":47.77,"t":"2024-12-18T05:00:00Z","v":268149,"vw":46.729062},{"c":45.58,"h":46.35,"l":45.34,"n":1326,"o":46.14,"t":"2024-12-19T05:00:00Z","v":149135,"vw":45.725325},{"c":45.68,"h":46.3263,"l":45.31,"n":943,"o":45.31,"t":"2024-12-20T05:00:00Z","v":157551,"vw":45.860948},{"c":45.51,"h":45.6334,"l":45.15,"n":1021,"o":45.56,"t":"2024-12-23T05:00:00Z","v":133357,"vw":45.447373},{"c":45.93,"h":45.98,"l":45.367,"n":439,"o":45.68,"t":"2024-12-24T05:00:00Z","v":59205,"vw":45.755987},{"c":46.36,"h":46.39,"l":45.55,"n":838,"o":45.75,"t":"2024-12-26T05:00:00Z","v":104829,"vw":46.080618},{"c":45.81,"h":46.315,"l":45.4,"n":728,"o":46.02,"t":"2024-12-27T05:00:00Z","v":97637,"vw":45.788175},{"c":45.39,"h":45.6425,"l":44.85,"n":813,"o":45.43,"t":"2024-12-30T05:00:00Z","v":134249,"vw":45.40275},{"c":45.76,"h":46.12,"l":45.5,"n":1010,"o":45.7,"t":"2024-12-31T05:00:00Z","v":223063,"vw":45.767638},{"c":45.53,"h":46.3899,"l":45.3038,"n":1081,"o":46.13,"t":"2025-01-02T05:00:00Z","v":271048,"vw":45.800166},{"c":45.91,"h":46.0094,"l":45.2472,"n":844,"o":45.8,"t":"2025-01-03T05:00:00Z","v":112198,"vw":45.74778},{"c":46.05,"h":46.6,"l":45.9465,"n":1074,"o":46.15,"t":"2025-01-06T05:00:00Z","v":185799,"vw":46.209791},{"c":45.77,"h":46.3886,"l":45.4883,"n":1236,"o":46.24,"t":"2025-01-07T05:00:00Z","v":337268,"vw":45.733322},{"c":45.67,"h":45.7499,"l":45.035,"n":1475,"o":45.42,"t":"2025-01-08T05:00:00Z","v":357344,"vw":45.532241},{"c":44.89,"h":45.2,"l":44.6402,"n":2129,"o":45.07,"t":"2025-01-10T05:00:00Z","v":161283,"vw":44.940637},{"c":45.12,"h":45.24,"l":44.5,"n":1075,"o":44.5,"t":"2025-01-13T05:00:00Z","v":146484,"vw":44.916197},{"c":45.79,"h":45.79,"l":45.12,"n":1078,"o":45.52,"t":"2025-01-14T05:00:00Z","v":250720,"vw":45.547941},{"c":46.62,"h":46.91,"l":46.3501,"n":883,"o":46.91,"t":"2025-01-15T05:00:00Z","v":251435,"vw":46.591687},{"c":46.71,"h":46.83,"l":46.2,"n":914,"o":46.6,"t":"2025-01-16T05:00:00Z","v":147118,"vw":46.568261},{"c":46.97,"h":47.2199,"l":46.73,"n":1141,"o":47.16,"t":"2025-01-17T05:00:00Z","v":149124,"vw":46.93411},{"c":47.73,"h":47.7899,"l":47.27,"n":919,"o":47.31,"t":"2025-01-21T05:00:00Z","v":142607,"vw":47.641521},{"c":47.28,"h":47.68,"l":47.1701,"n":834,"o":47.68,"t":"2025-01-22T05:00:00Z","v":99320,"vw":47.399451},{"c":47.65,"h":47.6651,"l":47.02,"n":764,"o":47.09,"t":"2025-01-23T05:00:00Z","v":124289,"vw":47.522844},{"c":47.72,"h":47.8899,"l":47.4752,"n":870,"o":47.57,"t":"2025-01-24T05:00:00Z","v":113664,"vw":47.669108},{"c":47.69,"h":48.0949,"l":47.41,"n":1152,"o":47.41,"t":"2025-01-27T05:00:00Z","v":137665,"vw":47.664813},{"c":47.48,"h":47.695,"l":47.25,"n":946,"o":47.62,"t":"2025-01-28T05:00:00Z","v":156241,"vw":47.540586},{"c":47.32,"h":47.672,"l":46.95,"n":1358,"o":47.4,"t":"2025-01-29T05:00:00Z","v":185425,"vw":47.387189},{"c":47.71,"h":48.1,"l":47.445,"n":896,"o":47.71,"t":"2025-01-30T05:00:00Z","v":201912,"vw":47.898694},{"c":47.11,"h":47.8751,"l":46.8701,"n":835,"o":47.75,"t":"2025-01-31T05:00:00Z","v":133790,"vw":47.368017},{"c":46.27,"h":46.78,"l":45.7652,"n":1235,"o":46.12,"t":"2025-02-03T05:00:00Z","v":335459,"vw":46.350334},{"c":46.87,"h":46.92,"l":46.04,"n":1438,"o":46.23,"t":"2025-02-04T05:00:00Z","v":320582,"vw":46.648021},{"c":47.1,"h":47.2,"l":46.715,"n":855,"o":47.1,"t":"2025-02-05T05:00:00Z","v":111606,"vw":47.076875},{"c":47.02,"h":47.4976,"l":46.8,"n":956,"o":47.45,"t":"2025-02-06T05:00:00Z","v":119182,"vw":47.131576},{"c":46.27,"h":46.97,"l":46.18,"n":1210,"o":46.93,"t":"2025-02-07T05:00:00Z","v":233944,"vw":46.352502},{"c":46.41,"h":46.57,"l":46.21,"n":1401,"o":46.57,"t":"2025-02-10T05:00:00Z","v":179336,"vw":46.392523},{"c":46.5,"h":46.56,"l":46.0301,"n":725,"o":46.05,"t":"2025-02-11T05:00:00Z","v":85085,"vw":46.416941},{"c":45.96,"h":46.2469,"l":45.79,"n":707,"o":45.88,"t":"2025-02-12T05:00:00Z","v":139734,"vw":46.075763},{"c":46.62,"h":46.6699,"l":46.1501,"n":1106,"o":46.3,"t":"2025-02-13T05:00:00Z","v":128000,"vw":46.391674},{"c":46.54,"h":47.1279,"l":46.43,"n":1098,"o":46.91,"t":"2025-02-14T05:00:00Z","v":176988,"vw":46.581747},{"c":46.82,"h":46.841,"l":46.48,"n":1054,"o":46.61,"t":"2025-02-18T05:00:00Z","v":138123,"vw":46.685639},{"c":46.48,"h":46.66,"l":46.34,"n":922,"o":46.46,"t":"2025-02-19T05:00:00Z","v":139065,"vw":46.516423},{"c":46.11,"h":46.33,"l":45.71,"n":1093,"o":46.33,"t":"2025-02-20T05:00:00Z","v":104864,"vw":45.966182},{"c":45.05,"h":46.48,"l":44.9711,"n":1351,"o":46.48,"t":"2025-02-21T05:00:00Z","v":169516,"vw":45.629314},{"c":44.96,"h":45.4,"l":44.92,"n":1110,"o":45.4,"t":"2025-02-24T05:00:00Z","v":109876,"vw":45.201335},{"c":44.96,"h":45.2853,"l":44.7199,"n":945,"o":45,"t":"2025-02-25T05:00:00Z","v":150531,"vw":45.025025},{"c":44.75,"h":45.44,"l":44.6068,"n":735,"o":45.1,"t":"2025-02-26T05:00:00Z","v":136560,"vw":44.891009},{"c":44.14,"h":44.71,"l":44.1,"n":1156,"o":44.71,"t":"2025-02-27T05:00:00Z","v":141514,"vw":44.448573},{"c":44.42,"h":44.49,"l":43.82,"n":1094,"o":44.15,"t":"2025-02-28T05:00:00Z","v":121282,"vw":44.168622},{"c":43.22,"h":44.75,"l":42.9,"n":1619,"o":44.59,"t":"2025-03-03T05:00:00Z","v":281733,"vw":43.850625},{"c":42.41,"h":43.175,"l":41.9345,"n":1335,"o":42.63,"t":"2025-03-04T05:00:00Z","v":152815,"vw":42.481903},{"c":42.85,"h":43.0245,"l":42.15,"n":1441,"o":42.57,"t":"2025-03-05T05:00:00Z","v":183976,"vw":42.570277},{"c":42.47,"h":42.997,"l":42.3,"n":1359,"o":42.38,"t":"2025-03-06T05:00:00Z","v":231786,"vw":42.504625},{"c":42.69,"h":42.8845,"l":41.8935,"n":1362,"o":42.44,"t":"2025-03-07T05:00:00Z","v":241881,"vw":42.398981},{"c":41.69,"h":42.44,"l":41.3035,"n":1679,"o":42.14,"t":"2025-03-10T04:00:00Z","v":260113,"vw":41.797144},{"c":41.21,"h":41.74,"l":40.8342,"n":1366,"o":41.72,"t":"2025-03-11T04:00:00Z","v":299566,"vw":41.396215},{"c":40.97,"h":41.64,"l":40.75,"n":1154,"o":41.64,"t":"2025-03-12T04:00:00Z","v":158519,"vw":41.061526},{"c":40.15,"h":41.09,"l":39.8709,"n":1212,"o":41.01,"t":"2025-03-13T04:00:00Z","v":230936,"vw":40.325676},{"c":41.01,"h":41.1,"l":40.3367,"n":1087,"o":40.63,"t":"2025-03-14T04:00:00Z","v":252061,"vw":40.954977},{"c":41.59,"h":41.76,"l":41.0837,"n":1247,"o":41.1,"t":"2025-03-17T04:00:00Z","v":230155,"vw":41.532773},{"c":41.32,"h":41.43,"l":41.0401,"n":1004,"o":41.43,"t":"2025-03-18T04:00:00Z","v":267168,"vw":41.208492},{"c":41.91,"h":42.05,"l":41.29,"n":844,"o":41.29,"t":"2025-03-19T04:00:00Z","v":135496,"vw":41.634817},{"c":41.69,"h":42.15,"l":41.37,"n":918,"o":41.47,"t":"2025-03-20T04:00:00Z","v":128753,"vw":41.816863},{"c":41.31,"h":41.604,"l":40.92,"n":795,"o":41.26,"t":"2025-03-21T04:00:00Z","v":98504,"vw":41.358322},{"c":42.25,"h":42.31,"l":41.79,"n":852,"o":41.79,"t":"2025-03-24T04:00:00Z","v":115292,"vw":42.05423},{"c":41.96,"h":42.285,"l":41.8685,"n":776,"o":42.22,"t":"2025-03-25T04:00:00Z","v":114899,"vw":42.117338},{"c":41.87,"h":42.15,"l":41.54,"n":1236,"o":42.01,"t":"2025-03-26T04:00:00Z","v":347756,"vw":41.780352},{"c":41.66,"h":41.87,"l":41.3941,"n":976,"o":41.74,"t":"2025-03-27T04:00:00Z","v":125568,"vw":41.68885},{"c":40.69,"h":41.58,"l":40.38,"n":1192,"o":41.58,"t":"2025-03-28T04:00:00Z","v":211234,"vw":40.677387},{"c":40.7,"h":40.88,"l":39.86,"n":1593,"o":40.13,"t":"2025-03-31T04:00:00Z","v":270845,"vw":40.452568},{"c":40.78,"h":41.0237,"l":40.18,"n":1801,"o":40.56,"t":"2025-04-01T04:00:00Z","v":231758,"vw":40.55754},{"c":41.46,"h":41.56,"l":40.21,"n":1218,"o":40.21,"t":"2025-04-02T04:00:00Z","v":165000,"vw":41.111033},{"c":38.14,"h":39.67,"l":38.025,"n":2031,"o":39.63,"t":"2025-04-03T04:00:00Z","v":296473,"vw":38.46651},{"c":36.56,"h":37.07,"l":35.3401,"n":3798,"o":36.65,"t":"2025-04-04T04:00:00Z","v":2289016,"vw":36.343942},{"c":36,"h":37.7829,"l":34.58,"n":2985,"o":35.15,"t":"2025-04-07T04:00:00Z","v":1659317,"vw":36.090951},{"c":34.78,"h":37.39,"l":34.3147,"n":4082,"o":37.39,"t":"2025-04-08T04:00:00Z","v":420896,"vw":35.659003},{"c":38.25,"h":38.5664,"l":34.351,"n":2263,"o":34.39,"t":"2025-04-09T04:00:00Z","v":381186,"vw":35.920716},{"c":36.2,"h":37.22,"l":35.4457,"n":1289,"o":37.11,"t":"2025-04-10T04:00:00Z","v":201108,"vw":36.388184},{"c":36.52,"h":36.69,"l":35.3776,"n":1268,"o":36.12,"t":"2025-04-11T04:00:00Z","v":302087,"vw":36.101507},{"c":36.84,"h":37.2,"l":36.1432,"n":1179,"o":37.2,"t":"2025-04-14T04:00:00Z","v":249015,"vw":36.773877},{"c":36.59,"h":37.1489,"l":36.4384,"n":1287,"o":36.8,"t":"2025-04-15T04:00:00Z","v":233917,"vw":36.697642},{"c":36.4,"h":36.7149,"l":35.85,"n":1155,"o":36.48,"t":"2025-04-16T04:00:00Z","v":177233,"vw":36.328435},{"c":37.03,"h":37.22,"l":36.5041,"n":1663,"o":36.51,"t":"2025-04-17T04:00:00Z","v":286531,"vw":37.003487},{"c":36.48,"h":36.68,"l":35.97,"n":1572,"o":36.68,"t":"2025-04-21T04:00:00Z","v":276085,"vw":36.221614},{"c":37.4,"h":37.6289,"l":36.8445,"n":1098,"o":36.97,"t":"2025-04-22T04:00:00Z","v":228813,"vw":37.255985},{"c":37.74,"h":39.1146,"l":37.69,"n":1236,"o":38.46,"t":"2025-04-23T04:00:00Z","v":161049,"vw":38.144174},{"c":38.65,"h":38.74,"l":37.7,"n":968,"o":37.86,"t":"2025-04-24T04:00:00Z","v":145122,"vw":38.424876},{"c":38.62,"h":38.62,"l":38.03,"n":1233,"o":38.34,"t":"2025-04-25T04:00:00Z","v":196876,"vw":38.351013},{"c":38.79,"h":39.07,"l":38.32,"n":1057,"o":38.66,"t":"2025-04-28T04:00:00Z","v":135818,"vw":38.696239},{"c":38.94,"h":39.0874,"l":38.425,"n":696,"o":38.72,"t":"2025-04-29T04:00:00Z","v":143271,"vw":38.829132},{"c":38.6,"h":38.755,"l":37.7916,"n":801,"o":38.32,"t":"2025-04-30T04:00:00Z","v":76135,"vw":38.333145},{"c":38.96,"h":39.2892,"l":38.55,"n":1111,"o":38.78,"t":"2025-05-01T04:00:00Z","v":154895,"vw":39.011131},{"c":39.82,"h":39.93,"l":39.3142,"n":782,"o":39.39,"t":"2025-05-02T04:00:00Z","v":128226,"vw":39.678107},{"c":39.46,"h":39.86,"l":39.32,"n":854,"o":39.41,"t":"2025-05-05T04:00:00Z","v":207570,"vw":39.734589},{"c":39.19,"h":39.52,"l":38.8901,"n":668,"o":39.04,"t":"2025-05-06T04:00:00Z","v":119782,"vw":39.1892},{"c":39.15,"h":39.435,"l":38.92,"n":1145,"o":39.41,"t":"2025-05-07T04:00:00Z","v":166048,"vw":39.251689},{"c":40.2,"h":40.4281,"l":39.5634,"n":826,"o":39.61,"t":"2025-05-08T04:00:00Z","v":272995,"vw":40.167955},{"c":40.24,"h":40.42,"l":40.02,"n":803,"o":40.21,"t":"2025-05-09T04:00:00Z","v":90393,"vw":40.201498},{"c":41.97,"h":42.55,"l":41.5901,"n":944,"o":42.07,"t":"2025-05-12T04:00:00Z","v":95591,"vw":41.936273},{"c":42.23,"h":42.45,"l":42.0601,"n":657,"o":42.26,"t":"2025-05-13T04:00:00Z","v":124104,"vw":42.294164},{"c":41.73,"h":42.136,"l":41.73,"n":782,"o":42.03,"t":"2025-05-14T04:00:00Z","v":92181,"vw":41.898025},{"c":42.24,"h":42.24,"l":41.59,"n":733,"o":41.71,"t":"2025-05-15T04:00:00Z","v":88923,"vw":41.937039},{"c":42.55,"h":42.62,"l":42.1627,"n":801,"o":42.29,"t":"2025-05-16T04:00:00Z","v":105893,"vw":42.385326},{"c":42.19,"h":42.19,"l":41.81,"n":911,"o":41.81,"t":"2025-05-19T04:00:00Z","v":98688,"vw":42.048016},{"c":42.06,"h":42.35,"l":41.9601,"n":813,"o":42.12,"t":"2025-05-20T04:00:00Z","v":110734,"vw":42.171289},{"c":40.7,"h":41.6,"l":40.685,"n":919,"o":41.52,"t":"2025-05-21T04:00:00Z","v":94458,"vw":41.096258},{"c":41.03,"h":41.24,"l":40.56,"n":882,"o":40.72,"t":"2025-05-22T04:00:00Z","v":127168,"vw":40.901835},{"c":40.73,"h":40.8399,"l":40.23,"n":708,"o":40.23,"t":"2025-05-23T04:00:00Z","v":72747,"vw":40.575892},{"c":41.95,"h":41.95,"l":41.125,"n":712,"o":41.36,"t":"2025-05-27T04:00:00Z","v":75308,"vw":41.73757},{"c":41.46,"h":41.9999,"l":41.37,"n":756,"o":41.96,"t":"2025-05-28T04:00:00Z","v":90123,"vw":41.589097},{"c":41.59,"h":41.79,"l":41.12,"n":660,"o":41.79,"t":"2025-05-29T04:00:00Z","v":111844,"vw":41.349035},{"c":41.27,"h":41.665,"l":41.08,"n":707,"o":41.36,"t":"2025-05-30T04:00:00Z","v":94057,"vw":41.411922},{"c":41.17,"h":41.3,"l":40.68,"n":1091,"o":41.3,"t":"2025-06-02T04:00:00Z","v":94435,"vw":41.006075},{"c":41.71,"h":41.87,"l":40.9328,"n":1028,"o":41.18,"t":"2025-06-03T04:00:00Z","v":169232,"vw":41.630739},{"c":41.47,"h":41.8,"l":41.46,"n":602,"o":41.73,"t":"2025-06-04T04:00:00Z","v":65416,"vw":41.624232},{"c":41.49,"h":41.8199,"l":41.2076,"n":586,"o":41.58,"t":"2025-06-05T04:00:00Z","v":122713,"vw":41.677651},{"c":42.1,"h":42.2428,"l":41.84,"n":850,"o":42.13,"t":"2025-06-06T04:00:00Z","v":99069,"vw":41.993103},{"c":42.6,"h":42.7993,"l":42.26,"n":807,"o":42.37,"t":"2025-06-09T04:00:00Z","v":115702,"vw":42.62142},{"c":42.97,"h":43.1663,"l":42.67,"n":717,"o":42.75,"t":"2025-06-10T04:00:00Z","v":126525,"vw":42.924652},{"c":42.76,"h":43.24,"l":42.61,"n":739,"o":43.23,"t":"2025-06-11T04:00:00Z","v":152132,"vw":42.94291},{"c":42.49,"h":42.58,"l":42.14,"n":696,"o":42.32,"t":"2025-06-12T04:00:00Z","v":88203,"vw":42.425299},{"c":41.61,"h":42.22,"l":41.5229,"n":612,"o":42,"t":"2025-06-13T04:00:00Z","v":94724,"vw":41.878064},{"c":42.4,"h":42.5304,"l":41.9044,"n":946,"o":42.04,"t":"2025-06-16T04:00:00Z","v":112734,"vw":42.372621},{"c":41.86,"h":42.3589,"l":41.855,"n":1025,"o":42.05,"t":"2025-06-17T04:00:00Z","v":129312,"vw":42.103169},{"c":41.94,"h":42.37,"l":41.79,"n":1046,"o":41.93,"t":"2025-06-18T04:00:00Z","v":151508,"vw":42.144761},{"c":41.92,"h":42.27,"l":41.85,"n":663,"o":42.22,"t":"2025-06-20T04:00:00Z","v":89732,"vw":42.059277},{"c":42.39,"h":42.39,"l":41.44,"n":839,"o":41.92,"t":"2025-06-23T04:00:00Z","v":99079,"vw":41.988836},{"c":42.88,"h":42.9785,"l":42.3801,"n":577,"o":42.65,"t":"2025-06-24T04:00:00Z","v":106274,"vw":42.811561},{"c":42.53,"h":42.85,"l":42.44,"n":804,"o":42.84,"t":"2025-06-25T04:00:00Z","v":154909,"vw":42.554588},{"c":43.16,"h":43.16,"l":42.64,"n":664,"o":42.68,"t":"2025-06-26T04:00:00Z","v":102035,"vw":42.892724},{"c":43.42,"h":43.5999,"l":42.9539,"n":602,"o":43.36,"t":"2025-06-27T04:00:00Z","v":88043,"vw":43.375122},{"c":43.29,"h":43.54,"l":43.1501,"n":739,"o":43.54,"t":"2025-06-30T04:00:00Z","v":89542,"vw":43.265138},{"c":44.46,"h":45.02,"l":42.9201,"n":1714,"o":43.04,"t":"2025-07-01T04:00:00Z","v":323593,"vw":44.426212},{"c":45.27,"h":45.27,"l":44.4046,"n":1682,"o":44.56,"t":"2025-07-02T04:00:00Z","v":297898,"vw":44.640118},{"c":45.36,"h":45.57,"l":45.3,"n":1609,"o":45.37,"t":"2025-07-03T04:00:00Z","v":110694,"vw":45.4145},{"c":44.64,"h":45.4984,"l":44.48,"n":791,"o":44.98,"t":"2025-07-07T04:00:00Z","v":151482,"vw":44.830586},{"c":45.05,"h":45.3599,"l":44.645,"n":640,"o":44.74,"t":"2025-07-08T04:00:00Z","v":90727,"vw":45.051633},{"c":45.28,"h":45.33,"l":44.75,"n":776,"o":45.23,"t":"2025-07-09T04:00:00Z","v":87407,"vw":45.068128},{"c":45.925,"h":46.23,"l":45.28,"n":760,"o":45.28,"t":"2025-07-10T04:00:00Z","v":304838,"vw":46.007262},{"c":45.36,"h":45.58,"l":45.25,"n":1058,"o":45.55,"t":"2025-07-11T04:00:00Z","v":250282,"vw":45.362324},{"c":45.36,"h":45.36,"l":44.92,"n":605,"o":45.26,"t":"2025-07-14T04:00:00Z","v":115823,"vw":45.223318},{"c":44.24,"h":45.51,"l":44.22,"n":1012,"o":45.51,"t":"2025-07-15T04:00:00Z","v":110878,"vw":44.77375},{"c":44.55,"h":44.625,"l":43.77,"n":898,"o":44.59,"t":"2025-07-16T04:00:00Z","v":153168,"vw":44.355133},{"c":44.97,"h":45.05,"l":44.45,"n":1355,"o":44.45,"t":"2025-07-17T04:00:00Z","v":159331,"vw":44.841421},{"c":44.44,"h":45.18,"l":44.3541,"n":796,"o":45.18,"t":"2025-07-18T04:00:00Z","v":155080,"vw":44.582651},{"c":44.46,"h":45.0677,"l":44.4317,"n":680,"o":44.72,"t":"2025-07-21T04:00:00Z","v":135229,"vw":44.741264},{"c":45.53,"h":45.7156,"l":45.0714,"n":903,"o":45.1,"t":"2025-07-22T04:00:00Z","v":126416,"vw":45.478978},{"c":46.26,"h":46.3,"l":45.6801,"n":1317,"o":45.87,"t":"2025-07-23T04:00:00Z","v":174921,"vw":46.071168},{"c":45.4,"h":46.04,"l":45.3601,"n":785,"o":46.04,"t":"2025-07-24T04:00:00Z","v":148378,"vw":45.746186},{"c":45.72,"h":45.7561,"l":45.17,"n":807,"o":45.67,"t":"2025-07-25T04:00:00Z","v":100128,"vw":45.420956},{"c":45.53,"h":45.8159,"l":45.38,"n":1287,"o":45.72,"t":"2025-07-28T04:00:00Z","v":198801,"vw":45.579356},{"c":45.14,"h":45.79,"l":45.0407,"n":599,"o":45.71,"t":"2025-07-29T04:00:00Z","v":92261,"vw":45.284705},{"c":44.48,"h":45.35,"l":44.26,"n":691,"o":45.2,"t":"2025-07-30T04:00:00Z","v":90625,"vw":45.029421},{"c":43.98,"h":44.4084,"l":43.84,"n":562,"o":44.24,"t":"2025-07-31T04:00:00Z","v":99079,"vw":44.127538},{"c":42.88,"h":43.35,"l":42.5099,"n":896,"o":43.35,"t":"2025-08-01T04:00:00Z","v":133218,"vw":42.938216},{"c":43.7,"h":43.7,"l":43.2,"n":736,"o":43.26,"t":"2025-08-04T04:00:00Z","v":60003,"vw":43.51723},{"c":43.98,"h":44.07,"l":43.3553,"n":460,"o":43.79,"t":"2025-08-05T04:00:00Z","v":62984,"vw":43.797432},{"c":44.22,"h":44.31,"l":44.05,"n":594,"o":44.22,"t":"2025-08-06T04:00:00Z","v":159582,"vw":44.203043},{"c":44.05,"h":44.72,"l":43.9,"n":1534,"o":44.66,"t":"2025-08-07T04:00:00Z","v":358751,"vw":44.084856},{"c":44.17,"h":44.3954,"l":44.01,"n":1012,"o":44.31,"t":"2025-08-08T04:00:00Z","v":107348,"vw":44.205912},{"c":44.03,"h":44.42,"l":43.82,"n":825,"o":44.23,"t":"2025-08-11T04:00:00Z","v":102788,"vw":43.99244},{"c":45.53,"h":45.565,"l":44.38,"n":732,"o":44.38,"t":"2025-08-12T04:00:00Z","v":104050,"vw":45.099239},{"c":46.86,"h":46.975,"l":45.72,"n":1196,"o":45.72,"t":"2025-08-13T04:00:00Z","v":140478,"vw":46.375493},{"c":46.31,"h":46.341,"l":45.8,"n":969,"o":46.21,"t":"2025-08-14T04:00:00Z","v":133703,"vw":46.102363},{"c":45.92,"h":46.4699,"l":45.86,"n":660,"o":46.37,"t":"2025-08-15T04:00:00Z","v":144818,"vw":46.097916},{"c":46.09,"h":46.1893,"l":45.92,"n":845,"o":45.94,"t":"2025-08-18T04:00:00Z","v":99706,"vw":46.055027},{"c":46.18,"h":46.7118,"l":45.9801,"n":710,"o":46.14,"t":"2025-08-19T04:00:00Z","v":79215,"vw":46.21628},{"c":45.86,"h":46.16,"l":45.7301,"n":861,"o":46.14,"t":"2025-08-20T04:00:00Z","v":114553,"vw":45.895173},{"c":45.82,"h":45.88,"l":45.4,"n":906,"o":45.6,"t":"2025-08-21T04:00:00Z","v":202426,"vw":45.656363},{"c":47.74,"h":47.81,"l":46.07,"n":1135,"o":46.07,"t":"2025-08-22T04:00:00Z","v":161044,"vw":47.151423},{"c":47.5,"h":47.67,"l":47.4553,"n":953,"o":47.51,"t":"2025-08-25T04:00:00Z","v":104124,"vw":47.564942},{"c":47.48,"h":47.755,"l":47.39,"n":1049,"o":47.46,"t":"2025-08-26T04:00:00Z","v":120798,"vw":47.614455},{"c":48.13,"h":48.1997,"l":47.55,"n":679,"o":47.55,"t":"2025-08-27T04:00:00Z","v":232623,"vw":47.915683},{"c":47.91,"h":48.3,"l":47.637,"n":1087,"o":48.3,"t":"2025-08-28T04:00:00Z","v":199470,"vw":47.905298},{"c":47.92,"h":48.172,"l":47.685,"n":1404,"o":48,"t":"2025-08-29T04:00:00Z","v":146832,"vw":47.815077},{"c":47.61,"h":47.61,"l":47.09,"n":858,"o":47.23,"t":"2025-09-02T04:00:00Z","v":95300,"vw":47.264939},{"c":47.49,"h":47.8374,"l":47.24,"n":1113,"o":47.41,"t":"2025-09-03T04:00:00Z","v":94157,"vw":47.397942},{"c":48.29,"h":48.325,"l":47.5801,"n":801,"o":47.69,"t":"2025-09-04T04:00:00Z","v":85080,"vw":47.944142},{"c":48.52,"h":49.05,"l":48.14,"n":1731,"o":48.43,"t":"2025-09-05T04:00:00Z","v":182786,"vw":48.431815},{"c":48.41,"h":48.64,"l":47.88,"n":1264,"o":48.64,"t":"2025-09-08T04:00:00Z","v":142450,"vw":48.275724},{"c":48.05,"h":48.35,"l":47.795,"n":1843,"o":48.35,"t":"2025-09-09T04:00:00Z","v":265777,"vw":47.944419},{"c":47.76,"h":48.1699,"l":47.61,"n":1357,"o":47.96,"t":"2025-09-10T04:00:00Z","v":166922,"vw":47.778082},{"c":48.98,"h":48.98,"l":47.98,"n":2003,"o":47.98,"t":"2025-09-11T04:00:00Z","v":199171,"vw":48.701437},{"c":48.14,"h":48.72,"l":48.08,"n":1291,"o":48.68,"t":"2025-09-12T04:00:00Z","v":132382,"vw":48.278219},{"c":48.18,"h":48.39,"l":48,"n":1087,"o":48.29,"t":"2025-09-15T04:00:00Z","v":118868,"vw":48.22244},{"c":48.13,"h":48.25,"l":47.84,"n":1153,"o":48.18,"t":"2025-09-16T04:00:00Z","v":206130,"vw":47.980527},{"c":48.28,"h":49.49,"l":47.9001,"n":1932,"o":48.24,"t":"2025-09-17T04:00:00Z","v":214485,"vw":48.611632},{"c":49.1,"h":49.14,"l":48.3301,"n":1142,"o":48.47,"t":"2025-09-18T04:00:00Z","v":142437,"vw":48.913161},{"c":48.34,"h":49.26,"l":48.28,"n":1178,"o":49.19,"t":"2025-09-19T04:00:00Z","v":141161,"vw":48.514938},{"c":48.19,"h":48.325,"l":47.9401,"n":932,"o":48.02,"t":"2025-09-22T04:00:00Z","v":85721,"vw":48.155011},{"c":48.22,"h":48.9273,"l":48.13,"n":1170,"o":48.35,"t":"2025-09-23T04:00:00Z","v":129210,"vw":48.475573},{"c":48.06,"h":48.5282,"l":47.93,"n":819,"o":48.24,"t":"2025-09-24T04:00:00Z","v":93778,"vw":48.189155},{"c":47.53,"h":47.8039,"l":47.3382,"n":734,"o":47.72,"t":"2025-09-25T04:00:00Z","v":83931,"vw":47.552077},{"c":48.12,"h":48.1356,"l":47.54,"n":608,"o":47.6,"t":"2025-09-26T04:00:00Z","v":80685,"vw":47.913532},{"c":48.08,"h":48.35,"l":47.7,"n":788,"o":48.35,"t":"2025-09-29T04:00:00Z","v":143063,"vw":47.834321},{"c":48.3,"h":48.31,"l":47.76,"n":881,"o":47.97,"t":"2025-09-30T04:00:00Z","v":128437,"vw":48.02006},{"c":48.66,"h":48.75,"l":48.13,"n":1154,"o":48.13,"t":"2025-10-01T04:00:00Z","v":112209,"vw":48.391058},{"c":48.81,"h":48.94,"l":48.4256,"n":738,"o":48.6,"t":"2025-10-02T04:00:00Z","v":77905,"vw":48.717528},{"c":49.22,"h":49.71,"l":49,"n":867,"o":49,"t":"2025-10-03T04:00:00Z","v":83448,"vw":49.445361},{"c":48.96,"h":49.54,"l":48.9,"n":1292,"o":49.53,"t":"2025-10-06T04:00:00Z","v":126035,"vw":49.204028},{"c":48.19,"h":49.0279,"l":48.0601,"n":842,"o":49,"t":"2025-10-07T04:00:00Z","v":97274,"vw":48.328255},{"c":48.5,"h":48.5798,"l":48.067,"n":671,"o":48.33,"t":"2025-10-08T04:00:00Z","v":826791,"vw":48.503513},{"c":47.83,"h":48.49,"l":47.7711,"n":891,"o":48.44,"t":"2025-10-09T04:00:00Z","v":77487,"vw":47.953702},{"c":46.23,"h":47.955,"l":46.22,"n":2370,"o":47.93,"t":"2025-10-10T04:00:00Z","v":127967,"vw":47.061773},{"c":47.17,"h":47.24,"l":46.85,"n":559,"o":46.85,"t":"2025-10-13T04:00:00Z","v":62269,"vw":47.08488},{"c":47.96,"h":48.2399,"l":46.49,"n":629,"o":46.49,"t":"2025-10-14T04:00:00Z","v":70889,"vw":47.643772},{"c":48.34,"h":48.84,"l":47.93,"n":720,"o":48.42,"t":"2025-10-15T04:00:00Z","v":80364,"vw":48.284887},{"c":47.695,"h":48.47,"l":47.48,"n":802,"o":48.43,"t":"2025-10-16T04:00:00Z","v":83502,"vw":47.874732},{"c":47.64,"h":47.85,"l":47.35,"n":492,"o":47.49,"t":"2025-10-17T04:00:00Z","v":46981,"vw":47.539966},{"c":48.27,"h":48.3586,"l":47.97,"n":551,"o":47.97,"t":"2025-10-20T04:00:00Z","v":81630,"vw":48.245399},{"c":48.52,"h":48.7687,"l":48.1115,"n":623,"o":48.23,"t":"2025-10-21T04:00:00Z","v":74127,"vw":48.5037},{"c":48.27,"h":48.69,"l":47.86,"n":673,"o":48.41,"t":"2025-10-22T04:00:00Z","v":72744,"vw":48.268647},{"c":48.79,"h":48.84,"l":48.2383,"n":590,"o":48.45,"t":"2025-10-23T04:00:00Z","v":119755,"vw":48.590497},{"c":49.07,"h":49.42,"l":49.07,"n":650,"o":49.27,"t":"2025-10-24T04:00:00Z","v":89861,"vw":49.208229},{"c":49.07,"h":49.5,"l":48.8496,"n":810,"o":49.5,"t":"2025-10-27T04:00:00Z","v":65155,"vw":49.117648},{"c":48.67,"h":48.97,"l":48.44,"n":743,"o":48.9,"t":"2025-10-28T04:00:00Z","v":62131,"vw":48.675316},{"c":48.1,"h":48.93,"l":47.75,"n":831,"o":48.53,"t":"2025-10-29T04:00:00Z","v":141242,"vw":48.423886},{"c":47.4,"h":48.137,"l":47.27,"n":718,"o":47.68,"t":"2025-10-30T04:00:00Z","v":124305,"vw":47.671222},{"c":47.5,"h":47.545,"l":46.9099,"n":640,"o":47.23,"t":"2025-10-31T04:00:00Z","v":111649,"vw":47.270444},{"c":47.64,"h":47.64,"l":46.8926,"n":751,"o":47.48,"t":"2025-11-03T05:00:00Z","v":155357,"vw":47.360736},{"c":47.07,"h":47.4884,"l":46.94,"n":725,"o":46.94,"t":"2025-11-04T05:00:00Z","v":88295,"vw":47.203041},{"c":47.79,"h":48.07,"l":47.1404,"n":577,"o":47.28,"t":"2025-11-05T05:00:00Z","v":86797,"vw":47.77032},{"c":47.02,"h":47.79,"l":46.92,"n":762,"o":47.7,"t":"2025-11-06T05:00:00Z","v":60674,"vw":47.246212},{"c":47.45,"h":47.45,"l":46.79,"n":639,"o":46.79,"t":"2025-11-07T05:00:00Z","v":64019,"vw":47.099825},{"c":47.88,"h":48.12,"l":47.61,"n":695,"o":48.12,"t":"2025-11-10T05:00:00Z","v":62110,"vw":47.924388},{"c":47.95,"h":48.11,"l":47.77,"n":556,"o":47.9,"t":"2025-11-11T05:00:00Z","v":111383,"vw":47.929501},{"c":48.01,"h":48.5,"l":47.93,"n":754,"o":48.02,"t":"2025-11-12T05:00:00Z","v":63091,"vw":48.157933},{"c":47.11,"h":48.12,"l":46.8755,"n":611,"o":47.77,"t":"2025-11-13T05:00:00Z","v":40116,"vw":47.386065},{"c":46.98,"h":47.09,"l":46.5,"n":1000,"o":46.5,"t":"2025-11-14T05:00:00Z","v":114398,"vw":46.871738},{"c":45.75,"h":46.895,"l":45.63,"n":942,"o":46.85,"t":"2025-11-17T05:00:00Z","v":86040,"vw":46.343695},{"c":45.69,"h":45.9882,"l":45.32,"n":560,"o":45.33,"t":"2025-11-18T05:00:00Z","v":108632,"vw":45.776812},{"c":45.51,"h":45.975,"l":45.3701,"n":552,"o":45.74,"t":"2025-11-19T05:00:00Z","v":69784,"vw":45.577528},{"c":44.7,"h":46.299,"l":44.7,"n":700,"o":46.23,"t":"2025-11-20T05:00:00Z","v":80466,"vw":45.293347},{"c":46.37,"h":46.6,"l":44.9923,"n":701,"o":45.01,"t":"2025-11-21T05:00:00Z","v":90027,"vw":45.891884},{"c":46.82,"h":46.89,"l":46.197,"n":699,"o":46.38,"t":"2025-11-24T05:00:00Z","v":115313,"vw":46.617621},{"c":48.42,"h":48.5,"l":47.13,"n":747,"o":47.22,"t":"2025-11-25T05:00:00Z","v":97162,"vw":48.225319},{"c":48.78,"h":49.21,"l":48.36,"n":847,"o":48.36,"t":"2025-11-26T05:00:00Z","v":80145,"vw":48.942895},{"c":48.74,"h":48.9,"l":48.605,"n":318,"o":48.88,"t":"2025-11-28T05:00:00Z","v":17780,"vw":48.732264},{"c":48.54,"h":48.9299,"l":48.24,"n":703,"o":48.24,"t":"2025-12-01T05:00:00Z","v":145328,"vw":48.706669},{"c":48.73,"h":48.94,"l":48.565,"n":711,"o":48.94,"t":"2025-12-02T05:00:00Z","v":83993,"vw":48.731748},{"c":49.25,"h":49.4294,"l":48.7904,"n":841,"o":48.84,"t":"2025-12-03T05:00:00Z","v":95026,"vw":49.24114},{"c":49.12,"h":49.315,"l":48.965,"n":557,"o":49.23,"t":"2025-12-04T05:00:00Z","v":58157,"vw":49.128497},{"c":49.05,"h":49.469,"l":49.03,"n":636,"o":49.21,"t":"2025-12-05T05:00:00Z","v":66874,"vw":49.19643},{"c":48.84,"h":49.22,"l":48.82,"n":658,"o":49.22,"t":"2025-12-08T05:00:00Z","v":84804,"vw":48.975764},{"c":49.07,"h":49.36,"l":48.7,"n":567,"o":48.7,"t":"2025-12-09T05:00:00Z","v":63197,"vw":49.065199},{"c":50.02,"h":50.36,"l":49.07,"n":713,"o":49.07,"t":"2025-12-10T05:00:00Z","v":85997,"vw":49.596547},{"c":50.58,"h":50.649,"l":49.98,"n":782,"o":49.98,"t":"2025-12-11T05:00:00Z","v":81201,"vw":50.450635},{"c":50.13,"h":50.789,"l":50,"n":492,"o":50.67,"t":"2025-12-12T05:00:00Z","v":42618,"vw":50.367895},{"c":49.96,"h":50.52,"l":49.7501,"n":634,"o":50.52,"t":"2025-12-15T05:00:00Z","v":60464,"vw":50.011362},{"c":49.51,"h":50.0376,"l":49.32,"n":540,"o":49.79,"t":"2025-12-16T05:00:00Z","v":101923,"vw":49.549346},{"c":49.435,"h":50.125,"l":49.3543,"n":501,"o":49.61,"t":"2025-12-17T05:00:00Z","v":45518,"vw":49.579442},{"c":49.58,"h":50.055,"l":49.41,"n":621,"o":49.91,"t":"2025-12-18T05:00:00Z","v":88727,"vw":49.76247},{"c":49.6,"h":49.68,"l":49.4001,"n":625,"o":49.54,"t":"2025-12-19T05:00:00Z","v":73512,"vw":49.556225},{"c":49.64,"h":49.93,"l":49.5329,"n":654,"o":49.56,"t":"2025-12-22T05:00:00Z","v":224265,"vw":49.690392},{"c":49.33,"h":49.619,"l":49.24,"n":631,"o":49.51,"t":"2025-12-23T05:00:00Z","v":88361,"vw":49.352122},{"c":49.56,"h":49.5725,"l":49.2016,"n":433,"o":49.27,"t":"2025-12-24T05:00:00Z","v":48023,"vw":49.401864},{"c":49.6,"h":49.6,"l":49.28,"n":563,"o":49.53,"t":"2025-12-26T05:00:00Z","v":65873,"vw":49.425126},{"c":49.39,"h":49.47,"l":49.19,"n":591,"o":49.47,"t":"2025-12-29T05:00:00Z","v":68205,"vw":49.311056},{"c":49.19,"h":49.4,"l":49.11,"n":566,"o":49.37,"t":"2025-12-30T05:00:00Z","v":79666,"vw":49.2988},{"c":48.72,"h":49.28,"l":48.69,"n":490,"o":49.28,"t":"2025-12-31T05:00:00Z","v":55597,"vw":48.859825},{"c":49.08,"h":49.2734,"l":48.566,"n":605,"o":48.92,"t":"2026-01-02T05:00:00Z","v":124363,"vw":48.807209},{"c":49.8,"h":50.2151,"l":49.0836,"n":849,"o":49.22,"t":"2026-01-05T05:00:00Z","v":97798,"vw":49.935342},{"c":50.83,"h":50.85,"l":49.6101,"n":771,"o":49.83,"t":"2026-01-06T05:00:00Z","v":132122,"vw":50.409516},{"c":50.25,"h":50.87,"l":50.2044,"n":708,"o":50.87,"t":"2026-01-07T05:00:00Z","v":98956,"vw":50.342108},{"c":51.29,"h":51.61,"l":50,"n":751,"o":50.02,"t":"2026-01-08T05:00:00Z","v":90755,"vw":51.241043},{"c":51.74,"h":51.8575,"l":51.02,"n":539,"o":51.47,"t":"2026-01-09T05:00:00Z","v":104291,"vw":51.637901},{"c":51.76,"h":51.99,"l":51.15,"n":830,"o":51.44,"t":"2026-01-12T05:00:00Z","v":84877,"vw":51.766162},{"c":51.78,"h":52.04,"l":51.6601,"n":664,"o":51.92,"t":"2026-01-13T05:00:00Z","v":74734,"vw":51.859938},{"c":52.16,"h":52.23,"l":51.78,"n":647,"o":51.78,"t":"2026-01-14T05:00:00Z","v":77828,"vw":51.973326},{"c":53,"h":53.1092,"l":52.22,"n":726,"o":52.22,"t":"2026-01-15T05:00:00Z","v":85758,"vw":52.886068},{"c":52.65,"h":52.98,"l":52.56,"n":608,"o":52.98,"t":"2026-01-16T05:00:00Z","v":66390,"vw":52.711353},{"c":51.73,"h":52.0885,"l":51.5106,"n":758,"o":51.85,"t":"2026-01-20T05:00:00Z","v":96147,"vw":51.839175},{"c":53.15,"h":53.3817,"l":51.91,"n":825,"o":51.91,"t":"2026-01-21T05:00:00Z","v":173253,"vw":52.46569},{"c":53.25,"h":53.84,"l":53.1,"n":668,"o":53.46,"t":"2026-01-22T05:00:00Z","v":105105,"vw":53.575445},{"c":52.42,"h":53.25,"l":52.3001,"n":823,"o":53.1,"t":"2026-01-23T05:00:00Z","v":87177,"vw":52.659775},{"c":52.31,"h":52.64,"l":52.105,"n":793,"o":52.49,"t":"2026-01-26T05:00:00Z","v":76671,"vw":52.316656},{"c":52.1741,"h":52.29,"l":51.925,"n":612,"o":52.17,"t":"2026-01-27T05:00:00Z","v":66693,"vw":52.09893},{"c":51.76,"h":52.61,"l":51.7001,"n":719,"o":52.61,"t":"2026-01-28T05:00:00Z","v":65330,"vw":52.021709},{"c":52.11,"h":52.3822,"l":51.6,"n":597,"o":51.96,"t":"2026-01-29T05:00:00Z","v":53676,"vw":52.052635},{"c":52.09,"h":52.235,"l":51.5301,"n":780,"o":51.89,"t":"2026-01-30T05:00:00Z","v":60081,"vw":51.898773},{"c":52.77,"h":52.89,"l":51.75,"n":805,"o":51.79,"t":"2026-02-02T05:00:00Z","v":244439,"vw":52.732954},{"c":52.77,"h":53.405,"l":52.16,"n":1085,"o":52.63,"t":"2026-02-03T05:00:00Z","v":105835,"vw":52.637177},{"c":53.68,"h":54,"l":53.03,"n":730,"o":53.03,"t":"2026-02-04T05:00:00Z","v":95131,"vw":53.691559},{"c":53.17,"h":53.8605,"l":52.9734,"n":680,"o":53.61,"t":"2026-02-05T05:00:00Z","v":125888,"vw":53.261828},{"c":54.75,"h":54.8585,"l":53.505,"n":880,"o":53.63,"t":"2026-02-06T05:00:00Z","v":174910,"vw":54.532987},{"c":54.42,"h":54.66,"l":54.3002,"n":719,"o":54.6,"t":"2026-02-09T05:00:00Z","v":100320,"vw":54.548365},{"c":54.33,"h":54.77,"l":54.24,"n":691,"o":54.44,"t":"2026-02-10T05:00:00Z","v":81638,"vw":54.573775},{"c":54.24,"h":54.87,"l":54.0401,"n":819,"o":54.68,"t":"2026-02-11T05:00:00Z","v":69515,"vw":54.403761},{"c":53.01,"h":54.78,"l":52.43,"n":940,"o":54.5,"t":"2026-02-12T05:00:00Z","v":169445,"vw":53.225388},{"c":53.53,"h":53.76,"l":52.85,"n":648,"o":53.26,"t":"2026-02-13T05:00:00Z","v":49881,"vw":53.518001},{"c":53.3,"h":53.69,"l":52.74,"n":781,"o":53.54,"t":"2026-02-17T05:00:00Z","v":62821,"vw":53.264596},{"c":53.82,"h":54.195,"l":53.32,"n":830,"o":53.32,"t":"2026-02-18T05:00:00Z","v":125750,"vw":53.907899},{"c":53.61,"h":53.62,"l":53.195,"n":759,"o":53.56,"t":"2026-02-19T05:00:00Z","v":58986,"vw":53.403262},{"c":53.65,"h":53.865,"l":52.89,"n":814,"o":53.26,"t":"2026-02-20T05:00:00Z","v":58916,"vw":53.394454},{"c":52.21,"h":53.37,"l":51.87,"n":911,"o":53.37,"t":"2026-02-23T05:00:00Z","v":62167,"vw":52.175696},{"c":52.59,"h":52.8583,"l":52.35,"n":544,"o":52.35,"t":"2026-02-24T05:00:00Z","v":59681,"vw":52.652083},{"c":52.54,"h":52.99,"l":52.0801,"n":775,"o":52.99,"t":"2026-02-25T05:00:00Z","v":65590,"vw":52.44987},{"c":53.02,"h":53.1044,"l":52.44,"n":629,"o":52.64,"t":"2026-02-26T05:00:00Z","v":58826,"vw":52.82856},{"c":52.48,"h":52.577,"l":52.06,"n":606,"o":52.51,"t":"2026-02-27T05:00:00Z","v":76553,"vw":52.391981},{"c":52.47,"h":52.6756,"l":51.7,"n":1082,"o":51.85,"t":"2026-03-02T05:00:00Z","v":107969,"vw":52.31113},{"c":52.04,"h":52.3212,"l":50.66,"n":1054,"o":51.21,"t":"2026-03-03T05:00:00Z","v":77241,"vw":51.568511},{"c":52.34,"h":52.55,"l":51.975,"n":901,"o":52.36,"t":"2026-03-04T05:00:00Z","v":98615,"vw":52.415778},{"c":51.64,"h":52.285,"l":51.21,"n":843,"o":51.91,"t":"2026-03-05T05:00:00Z","v":60072,"vw":51.63317},{"c":50.38,"h":50.73,"l":49.92,"n":958,"o":50.73,"t":"2026-03-06T05:00:00Z","v":94761,"vw":50.342791},{"c":50.43,"h":50.58,"l":48.66,"n":918,"o":49.75,"t":"2026-03-09T04:00:00Z","v":105125,"vw":49.333909},{"c":50.146,"h":50.9236,"l":49.87,"n":1017,"o":50.37,"t":"2026-03-10T04:00:00Z","v":88791,"vw":50.487853},{"c":50.18,"h":50.31,"l":49.67,"n":857,"o":50.09,"t":"2026-03-11T04:00:00Z","v":84768,"vw":49.965183},{"c":49.23,"h":49.725,"l":49.2,"n":932,"o":49.56,"t":"2026-03-12T04:00:00Z","v":90921,"vw":49.50165},{"c":49.24,"h":49.69,"l":49.01,"n":573,"o":49.65,"t":"2026-03-13T04:00:00Z","v":70740,"vw":49.223015},{"c":49.33,"h":49.95,"l":49.33,"n":544,"o":49.59,"t":"2026-03-16T04:00:00Z","v":151005,"vw":49.583438},{"c":49.82,"h":50.305,"l":49.7751,"n":626,"o":49.79,"t":"2026-03-17T04:00:00Z","v":87548,"vw":49.964251},{"c":49.21,"h":49.86,"l":49.21,"n":798,"o":49.6,"t":"2026-03-18T04:00:00Z","v":79775,"vw":49.565754},{"c":49.44,"h":49.775,"l":48.84,"n":949,"o":48.84,"t":"2026-03-19T04:00:00Z","v":52042,"vw":49.094595},{"c":48.56,"h":49.42,"l":48.34,"n":562,"o":49.42,"t":"2026-03-20T04:00:00Z","v":42813,"vw":48.838935},{"c":49.51,"h":50.24,"l":49.28,"n":936,"o":49.29,"t":"2026-03-23T04:00:00Z","v":129813,"vw":49.707291},{"c":49.94,"h":50.28,"l":49.16,"n":1104,"o":49.16,"t":"2026-03-24T04:00:00Z","v":109475,"vw":49.985218},{"c":50.5799,"h":50.71,"l":49.78,"n":948,"o":50.48,"t":"2026-03-25T04:00:00Z","v":98970,"vw":50.405362},{"c":50.4,"h":51.01,"l":50.15,"n":1147,"o":50.15,"t":"2026-03-26T04:00:00Z","v":115644,"vw":50.64671},{"c":49.53,"h":50.1212,"l":49.3301,"n":1205,"o":50.07,"t":"2026-03-27T04:00:00Z","v":101291,"vw":49.871628},{"c":49.2,"h":49.92,"l":49.03,"n":789,"o":49.92,"t":"2026-03-30T04:00:00Z","v":64213,"vw":49.517138},{"c":50.48,"h":50.835,"l":49.54,"n":733,"o":49.78,"t":"2026-03-31T04:00:00Z","v":48979,"vw":50.107377},{"c":50.54,"h":51.02,"l":50.49,"n":827,"o":50.59,"t":"2026-04-01T04:00:00Z","v":66879,"vw":50.775136},{"c":50.72,"h":51.05,"l":49.705,"n":579,"o":49.97,"t":"2026-04-02T04:00:00Z","v":45939,"vw":50.46572},{"c":51.07,"h":51.12,"l":50.46,"n":884,"o":50.58,"t":"2026-04-06T04:00:00Z","v":79165,"vw":50.86095},{"c":51.13,"h":51.22,"l":50.6701,"n":735,"o":50.93,"t":"2026-04-07T04:00:00Z","v":76598,"vw":50.913094},{"c":52.37,"h":52.7799,"l":52.215,"n":511,"o":52.46,"t":"2026-04-08T04:00:00Z","v":46268,"vw":52.485471},{"c":52.74,"h":52.92,"l":52.0416,"n":593,"o":52.12,"t":"2026-04-09T04:00:00Z","v":58561,"vw":52.618494},{"c":52.5,"h":52.87,"l":52.2951,"n":546,"o":52.81,"t":"2026-04-10T04:00:00Z","v":41779,"vw":52.538782},{"c":53.38,"h":53.41,"l":52.17,"n":690,"o":52.26,"t":"2026-04-13T04:00:00Z","v":60753,"vw":52.798894},{"c":53.48,"h":53.6799,"l":53.18,"n":708,"o":53.41,"t":"2026-04-14T04:00:00Z","v":108347,"vw":53.524387},{"c":53.48,"h":53.61,"l":53.185,"n":731,"o":53.45,"t":"2026-04-15T04:00:00Z","v":76583,"vw":53.416588},{"c":53.67,"h":53.84,"l":53.375,"n":574,"o":53.46,"t":"2026-04-16T04:00:00Z","v":53180,"vw":53.607216},{"c":54.9,"h":55.33,"l":54.24,"n":706,"o":54.24,"t":"2026-04-17T04:00:00Z","v":77182,"vw":54.995416},{"c":55.31,"h":55.4199,"l":54.63,"n":949,"o":54.63,"t":"2026-04-20T04:00:00Z","v":97602,"vw":55.239792},{"c":54.93,"h":55.85,"l":54.7501,"n":726,"o":55.52,"t":"2026-04-21T04:00:00Z","v":80004,"vw":55.146599},{"c":54.95,"h":55.42,"l":54.7601,"n":518,"o":55.42,"t":"2026-04-22T04:00:00Z","v":37144,"vw":54.969912},{"c":54.87,"h":55.1394,"l":54.22,"n":762,"o":55.06,"t":"2026-04-23T04:00:00Z","v":55494,"vw":54.834974},{"c":55.22,"h":55.29,"l":54.76,"n":730,"o":55.07,"t":"2026-04-24T04:00:00Z","v":90613,"vw":55.110847},{"c":55.45,"h":55.78,"l":55.38,"n":766,"o":55.38,"t":"2026-04-27T04:00:00Z","v":77279,"vw":55.489493},{"c":55.41,"h":55.78,"l":55.35,"n":645,"o":55.66,"t":"2026-04-28T04:00:00Z","v":148691,"vw":55.517015},{"c":55.17,"h":55.605,"l":54.97,"n":663,"o":55.39,"t":"2026-04-29T04:00:00Z","v":94020,"vw":55.24548},{"c":55.94,"h":56.1181,"l":55.11,"n":661,"o":55.11,"t":"2026-04-30T04:00:00Z","v":80359,"vw":55.577135},{"c":56.09,"h":56.2863,"l":55.91,"n":774,"o":56.2,"t":"2026-05-01T04:00:00Z","v":78512,"vw":56.040728},{"c":55.22,"h":55.995,"l":54.91,"n":711,"o":55.91,"t":"2026-05-04T04:00:00Z","v":59758,"vw":55.360164},{"c":55.88,"h":56.03,"l":55.41,"n":767,"o":55.41,"t":"2026-05-05T04:00:00Z","v":90813,"vw":55.825463},{"c":56.16,"h":56.291,"l":55.94,"n":619,"o":56.16,"t":"2026-05-06T04:00:00Z","v":63077,"vw":56.141507},{"c":55.8,"h":56.3599,"l":55.71,"n":1195,"o":56.23,"t":"2026-05-07T04:00:00Z","v":84742,"vw":55.991539},{"c":56.04,"h":56.11,"l":55.52,"n":636,"o":55.96,"t":"2026-05-08T04:00:00Z","v":62518,"vw":55.96397},{"c":55.16,"h":56.13,"l":55.16,"n":690,"o":56.13,"t":"2026-05-11T04:00:00Z","v":64695,"vw":55.565068},{"c":54.61,"h":55.19,"l":54.18,"n":851,"o":55.19,"t":"2026-05-12T04:00:00Z","v":70158,"vw":54.595155},{"c":54.15,"h":54.45,"l":53.95,"n":591,"o":54.45,"t":"2026-05-13T04:00:00Z","v":45761,"vw":54.207852},{"c":54.51,"h":54.971,"l":54.35,"n":401,"o":54.51,"t":"2026-05-14T04:00:00Z","v":39651,"vw":54.681429},{"c":53.65,"h":54.16,"l":53.6,"n":644,"o":54.16,"t":"2026-05-15T04:00:00Z","v":58317,"vw":53.859003},{"c":53.91,"h":54.24,"l":53.595,"n":1036,"o":53.81,"t":"2026-05-18T04:00:00Z","v":85721,"vw":53.931793},{"c":53.26,"h":53.69,"l":53.11,"n":709,"o":53.64,"t":"2026-05-19T04:00:00Z","v":79067,"vw":53.419908},{"c":54.25,"h":54.37,"l":52.97,"n":612,"o":53.35,"t":"2026-05-20T04:00:00Z","v":66873,"vw":53.976822},{"c":54.67,"h":54.825,"l":53.4252,"n":763,"o":53.94,"t":"2026-05-21T04:00:00Z","v":361252,"vw":54.169428},{"c":55.21,"h":55.29,"l":54.805,"n":751,"o":54.85,"t":"2026-05-22T04:00:00Z","v":65632,"vw":55.078941},{"c":55.91,"h":56.05,"l":55.55,"n":662,"o":55.55,"t":"2026-05-26T04:00:00Z","v":73212,"vw":55.767549},{"c":56.4,"h":56.76,"l":56.06,"n":654,"o":56.06,"t":"2026-05-27T04:00:00Z","v":53005,"vw":56.348605},{"c":56.66,"h":56.7791,"l":56.135,"n":576,"o":56.35,"t":"2026-05-28T04:00:00Z","v":56836,"vw":56.523833},{"c":56.33,"h":56.58,"l":56.2501,"n":556,"o":56.53,"t":"2026-05-29T04:00:00Z","v":35564,"vw":56.453056},{"c":56.61,"h":56.708,"l":55.74,"n":589,"o":56.09,"t":"2026-06-01T04:00:00Z","v":59809,"vw":56.306128},{"c":56.88,"h":57.04,"l":56.5,"n":630,"o":56.5,"t":"2026-06-02T04:00:00Z","v":66447,"vw":56.834782},{"c":56.27,"h":56.64,"l":56.19,"n":626,"o":56.64,"t":"2026-06-03T04:00:00Z","v":64543,"vw":56.375463},{"c":57,"h":57.0943,"l":56.485,"n":744,"o":56.52,"t":"2026-06-04T04:00:00Z","v":61344,"vw":56.90991},{"c":56.37,"h":57.12,"l":56.06,"n":792,"o":56.96,"t":"2026-06-05T04:00:00Z","v":61105,"vw":56.613621},{"c":56.81,"h":57.2899,"l":56.665,"n":825,"o":56.78,"t":"2026-06-08T04:00:00Z","v":66833,"vw":56.99261},{"c":57.19,"h":57.825,"l":56.25,"n":959,"o":56.84,"t":"2026-06-09T04:00:00Z","v":133280,"vw":56.861304},{"c":56.93,"h":57.76,"l":56.93,"n":534,"o":57.16,"t":"2026-06-10T04:00:00Z","v":352980,"vw":57.351915},{"c":58.15,"h":58.16,"l":57.07,"n":1747,"o":57.38,"t":"2026-06-11T04:00:00Z","v":50822,"vw":57.531624},{"c":58.78,"h":59.17,"l":58.24,"n":1182,"o":58.24,"t":"2026-06-12T04:00:00Z","v":76911,"vw":58.844012},{"c":58.59,"h":59.41,"l":58.425,"n":694,"o":59.25,"t":"2026-06-15T04:00:00Z","v":79893,"vw":58.833407},{"c":58.25,"h":59.0652,"l":58.18,"n":664,"o":58.8,"t":"2026-06-16T04:00:00Z","v":63601,"vw":58.538291},{"c":57.29,"h":58.6,"l":57.1033,"n":674,"o":58.24,"t":"2026-06-17T04:00:00Z","v":51270,"vw":58.192584},{"c":58.3,"h":58.36,"l":57.77,"n":499,"o":57.91,"t":"2026-06-18T04:00:00Z","v":38956,"vw":58.097066},{"c":57.74,"h":58.275,"l":57.7,"n":741,"o":58.13,"t":"2026-06-22T04:00:00Z","v":60133,"vw":57.94388},{"c":57.64,"h":57.98,"l":57.25,"n":637,"o":57.31,"t":"2026-06-23T04:00:00Z","v":55453,"vw":57.624294},{"c":58.42,"h":58.76,"l":57.83,"n":603,"o":57.83,"t":"2026-06-24T04:00:00Z","v":258480,"vw":58.401236},{"c":59.04,"h":59.5,"l":58.6203,"n":648,"o":58.65,"t":"2026-06-25T04:00:00Z","v":68321,"vw":59.00871},{"c":59.91,"h":59.91,"l":58.75,"n":778,"o":58.75,"t":"2026-06-26T04:00:00Z","v":83945,"vw":59.437032},{"c":59.62,"h":59.85,"l":59.0814,"n":1210,"o":59.85,"t":"2026-06-29T04:00:00Z","v":69508,"vw":59.448634},{"c":59.5,"h":59.645,"l":59.1501,"n":551,"o":59.61,"t":"2026-06-30T04:00:00Z","v":66659,"vw":59.461879},{"c":59.63,"h":60.3297,"l":59.4301,"n":723,"o":59.55,"t":"2026-07-01T04:00:00Z","v":132209,"vw":59.672331},{"c":59.4729,"h":60.21,"l":59.08,"n":747,"o":59.82,"t":"2026-07-02T04:00:00Z","v":68039,"vw":59.50205},{"c":59.6,"h":59.7899,"l":59.2701,"n":737,"o":59.67,"t":"2026-07-06T04:00:00Z","v":55541,"vw":59.600519},{"c":59.29,"h":60.02,"l":59.19,"n":598,"o":59.81,"t":"2026-07-07T04:00:00Z","v":119741,"vw":59.493389},{"c":58.525,"h":59.01,"l":58.16,"n":776,"o":59.01,"t":"2026-07-08T04:00:00Z","v":107646,"vw":58.484996},{"c":59.16,"h":59.3393,"l":58.6011,"n":723,"o":58.64,"t":"2026-07-09T04:00:00Z","v":140462,"vw":59.111302},{"c":59.51,"h":59.74,"l":59.25,"n":631,"o":59.32,"t":"2026-07-10T04:00:00Z","v":86859,"vw":59.61515},{"c":59.7683,"h":60.135,"l":59.57,"n":636,"o":59.6,"t":"2026-07-13T04:00:00Z","v":59159,"vw":59.847804},{"c":59.65,"h":59.9,"l":59.49,"n":610,"o":59.9,"t":"2026-07-14T04:00:00Z","v":72559,"vw":59.619296},{"c":60.3,"h":60.685,"l":59.75,"n":678,"o":59.75,"t":"2026-07-15T04:00:00Z","v":85483,"vw":60.276655},{"c":61.34,"h":61.67,"l":60.4,"n":584,"o":60.4,"t":"2026-07-16T04:00:00Z","v":74193,"vw":61.377528},{"c":60.8,"h":61.5972,"l":60.49,"n":788,"o":60.97,"t":"2026-07-17T04:00:00Z","v":91131,"vw":60.910141},{"c":60.32,"h":60.82,"l":60.21,"n":677,"o":60.82,"t":"2026-07-20T04:00:00Z","v":48641,"vw":60.535923},{"c":60.7033,"h":60.74,"l":60.375,"n":755,"o":60.49,"t":"2026-07-21T04:00:00Z","v":171119,"vw":60.60469},{"c":60.63,"h":61.12,"l":60.48,"n":675,"o":60.81,"t":"2026-07-22T04:00:00Z","v":101073,"vw":60.705364},{"c":59.94,"h":60.31,"l":59.59,"n":563,"o":60.19,"t":"2026-07-23T04:00:00Z","v":69247,"vw":59.842875},{"c":60.46,"h":61.02,"l":60.18,"n":748,"o":60.2,"t":"2026-07-24T04:00:00Z","v":79430,"vw":60.550014},{"c":61.16,"h":61.31,"l":60.8301,"n":613,"o":61,"t":"2026-07-27T04:00:00Z","v":56283,"vw":61.06773},{"c":61.98,"h":62.15,"l":61.42,"n":782,"o":61.42,"t":"2026-07-28T04:00:00Z","v":120368,"vw":61.900998},{"c":61.5172,"h":62.3753,"l":61.515,"n":624,"o":61.77,"t":"2026-07-29T04:00:00Z","v":51101,"vw":61.807891},{"c":61.02,"h":61.79,"l":60.491,"n":623,"o":61.79,"t":"2026-07-30T04:00:00Z","v":65311,"vw":61.068912},{"c":60.9,"h":61.23,"l":60.345,"n":731,"o":61.23,"t":"2026-07-31T04:00:00Z","v":115603,"vw":60.837973},{"c":61.86,"h":62.079,"l":61.39,"n":638,"o":61.39,"t":"2026-08-03T04:00:00Z","v":49764,"vw":61.805925},{"c":62.81,"h":62.85,"l":61.7201,"n":906,"o":61.99,"t":"2026-08-04T04:00:00Z","v":87654,"vw":62.452861},{"c":62.15,"h":62.86,"l":62.14,"n":777,"o":62.86,"t":"2026-08-05T04:00:00Z","v":117489,"vw":62.485766},{"c":61.5,"h":62.19,"l":61.39,"n":712,"o":62.19,"t":"2026-08-06T04:00:00Z","v":84831,"vw":61.877133},{"c":61.9259,"h":62.16,"l":61.502,"n":658,"o":61.7,"t":"2026-08-07T04:00:00Z","v":49979,"vw":61.933996},{"c":61.495,"h":61.8099,"l":61.46,"n":805,"o":61.69,"t":"2026-08-10T04:00:00Z","v":59666,"vw":61.584741},{"c":61.55,"h":61.941,"l":61.43,"n":736,"o":61.6,"t":"2026-08-11T04:00:00Z","v":93098,"vw":61.693454},{"c":61.68,"h":61.7612,"l":61.07,"n":938,"o":61.65,"t":"2026-08-12T04:00:00Z","v":106588,"vw":61.472631},{"c":62.26,"h":62.28,"l":61.78,"n":640,"o":62.05,"t":"2026-08-13T04:00:00Z","v":69117,"vw":62.010717},{"c":62.29,"h":62.4084,"l":62.06,"n":740,"o":62.2,"t":"2026-08-14T04:00:00Z","v":75734,"vw":62.255391},{"c":61.6044,"h":62,"l":61.5801,"n":724,"o":61.99,"t":"2026-08-17T04:00:00Z","v":227074,"vw":61.745474},{"c":61.03,"h":61.76,"l":61.01,"n":650,"o":61.6,"t":"2026-08-18T04:00:00Z","v":67700,"vw":61.357882},{"c":61.48,"h":62.11,"l":61.435,"n":865,"o":61.45,"t":"2026-08-19T04:00:00Z","v":86183,"vw":61.730476},{"c":60.77,"h":61.2206,"l":60.7157,"n":632,"o":60.89,"t":"2026-08-20T04:00:00Z","v":59022,"vw":60.846929},{"c":61.39,"h":61.45,"l":60.955,"n":639,"o":61.12,"t":"2026-08-21T04:00:00Z","v":61471,"vw":61.253214},{"c":61.22,"h":61.6,"l":61.01,"n":681,"o":61.44,"t":"2026-08-24T04:00:00Z","v":71001,"vw":61.293646},{"c":61.21,"h":61.41,"l":60.8558,"n":796,"o":61.41,"t":"2026-08-25T04:00:00Z","v":96470,"vw":61.020502},{"c":61.28,"h":61.4299,"l":60.94,"n":778,"o":61.16,"t":"2026-08-26T04:00:00Z","v":59236,"vw":61.264931},{"c":61.21,"h":61.3935,"l":60.9301,"n":650,"o":61.17,"t":"2026-08-27T04:00:00Z","v":68234,"vw":61.165251},{"c":61.11,"h":61.64,"l":61.055,"n":655,"o":61.38,"t":"2026-08-28T04:00:00Z","v":57121,"vw":61.301937},{"c":60.66,"h":61.045,"l":60.5,"n":904,"o":61.04,"t":"2026-08-31T04:00:00Z","v":85724,"vw":60.655477},{"c":59.94,"h":60.7103,"l":59.885,"n":764,"o":60.32,"t":"2026-09-01T04:00:00Z","v":87073,"vw":60.141065},{"c":60.71,"h":61.04,"l":60.15,"n":659,"o":60.15,"t":"2026-09-02T04:00:00Z","v":117430,"vw":60.821745},{"c":60.95,"h":61.16,"l":60.5,"n":690,"o":61.13,"t":"2026-09-03T04:00:00Z","v":73842,"vw":60.83971},{"c":61.35,"h":61.37,"l":60.6157,"n":614,"o":60.73,"t":"2026-09-04T04:00:00Z","v":125921,"vw":61.044309},{"c":60.265,"h":61.3,"l":60.2204,"n":765,"o":61.15,"t":"2026-09-08T04:00:00Z","v":83075,"vw":60.535326},{"c":59.62,"h":60.165,"l":59.545,"n":638,"o":60.09,"t":"2026-09-09T04:00:00Z","v":65695,"vw":59.724637},{"c":59.19,"h":59.51,"l":59.03,"n":723,"o":59.48,"t":"2026-09-10T04:00:00Z","v":73261,"vw":59.217305},{"c":59.57,"h":59.81,"l":59.38,"n":734,"o":59.76,"t":"2026-09-11T04:00:00Z","v":189286,"vw":59.594062},{"c":59.57,"h":59.92,"l":59.37,"n":665,"o":59.46,"t":"2026-09-14T04:00:00Z","v":61259,"vw":59.601848},{"c":59.08,"h":59.44,"l":59.03,"n":875,"o":59.44,"t":"2026-09-15T04:00:00Z","v":124088,"vw":59.199541},{"c":58.75,"h":59.47,"l":58.27,"n":899,"o":59.17,"t":"2026-09-16T04:00:00Z","v":108381,"vw":59.195399},{"c":58.58,"h":59.39,"l":58.58,"n":489,"o":59.39,"t":"2026-09-17T04:00:00Z","v":73084,"vw":58.942866},{"c":58.05,"h":58.41,"l":57.76,"n":707,"o":58.38,"t":"2026-09-18T04:00:00Z","v":94000,"vw":58.003614},{"c":57.94,"h":58.16,"l":57.73,"n":815,"o":58.16,"t":"2026-09-21T04:00:00Z","v":92903,"vw":58.024065},{"c":58.25,"h":58.7,"l":58.0839,"n":977,"o":58.48,"t":"2026-09-22T04:00:00Z","v":94536,"vw":58.337392},{"c":57.51,"h":58.15,"l":57.48,"n":590,"o":58.03,"t":"2026-09-23T04:00:00Z","v":73573,"vw":57.749713},{"c":57.19,"h":57.53,"l":56.87,"n":1181,"o":57.48,"t":"2026-09-24T04:00:00Z","v":163613,"vw":57.170721},{"c":57.43,"h":57.63,"l":57.01,"n":897,"o":57.31,"t":"2026-09-25T04:00:00Z","v":113922,"vw":57.322925},{"c":56.87,"h":57.25,"l":56.58,"n":1373,"o":57.11,"t":"2026-09-28T04:00:00Z","v":144921,"vw":56.939573},{"c":56.71,"h":56.94,"l":56.34,"n":1036,"o":56.86,"t":"2026-09-29T04:00:00Z","v":116360,"vw":56.593785},{"c":56.22,"h":56.92,"l":56.22,"n":728,"o":56.92,"t":"2026-09-30T04:00:00Z","v":72083,"vw":56.528074},{"c":56.85,"h":56.97,"l":55.88,"n":735,"o":56.13,"t":"2026-10-01T04:00:00Z","v":139746,"vw":56.490071},{"c":57.2,"h":57.6199,"l":57.06,"n":929,"o":57.42,"t":"2026-10-02T04:00:00Z","v":119922,"vw":57.28374},{"c":57.52,"h":57.74,"l":56.651,"n":902,"o":57.16,"t":"2026-10-05T04:00:00Z","v":103633,"vw":57.542478},{"c":57.53,"h":57.88,"l":57.4201,"n":686,"o":57.71,"t":"2026-10-06T04:00:00Z","v":84393,"vw":57.628463},{"c":56.87,"h":57.11,"l":56.53,"n":1613,"o":57.1,"t":"2026-10-07T04:00:00Z","v":171693,"vw":56.782706},{"c":57.27,"h":57.295,"l":56.375,"n":1049,"o":56.62,"t":"2026-10-08T04:00:00Z","v":153968,"vw":56.867131},{"c":57.02,"h":57.27,"l":56.96,"n":809,"o":57.27,"t":"2026-10-09T04:00:00Z","v":160821,"vw":57.073202},{"c":56.98,"h":57.18,"l":56.885,"n":1235,"o":56.93,"t":"2026-10-12T04:00:00Z","v":122587,"vw":57.057217},{"c":57.3,"h":57.3999,"l":56.86,"n":953,"o":57.16,"t":"2026-10-13T04:00:00Z","v":96246,"vw":57.124002},{"c":56.55,"h":56.97,"l":56.14,"n":1097,"o":56.75,"t":"2026-10-14T04:00:00Z","v":124370,"vw":56.432615},{"c":57.51,"h":57.51,"l":56.82,"n":1467,"o":56.82,"t":"2026-10-15T04:00:00Z","v":169745,"vw":57.21867},{"c":57.03,"h":58.0799,"l":56.84,"n":2800,"o":57.73,"t":"2026-10-16T04:00:00Z","v":243566,"vw":57.258165},{"c":56.72,"h":57.195,"l":56.6783,"n":1131,"o":57.17,"t":"2026-10-19T04:00:00Z","v":124848,"vw":56.850994},{"c":57.48,"h":57.71,"l":56.8,"n":1179,"o":56.8,"t":"2026-10-20T04:00:00Z","v":128604,"vw":57.4306},{"c":57.41,"h":57.73,"l":57.07,"n":850,"o":57.66,"t":"2026-10-21T04:00:00Z","v":121564,"vw":57.461021},{"c":58.43,"h":58.43,"l":57.3,"n":1237,"o":57.32,"t":"2026-10-22T04:00:00Z","v":109570,"vw":57.945643}],"volatilityBars":[{"c":58.49,"h":58.49,"l":58.42,"n":2,"o":58.42,"t":"2026-09-22T13:15:00Z","v":1927,"vw":58.482735},{"c":58.5,"h":58.575,"l":58.48,"n":67,"o":58.48,"t":"2026-09-22T13:30:00Z","v":7783,"vw":58.495438},{"c":58.565,"h":58.6067,"l":58.565,"n":6,"o":58.58,"t":"2026-09-22T13:45:00Z","v":807,"vw":58.581431},{"c":58.7,"h":58.7,"l":58.655,"n":4,"o":58.655,"t":"2026-09-22T14:00:00Z","v":533,"vw":58.691525},{"c":58.475,"h":58.585,"l":58.475,"n":13,"o":58.55,"t":"2026-09-22T14:15:00Z","v":1053,"vw":58.507476},{"c":58.29,"h":58.5,"l":58.29,"n":31,"o":58.45,"t":"2026-09-22T14:30:00Z","v":4499,"vw":58.447428},{"c":58.2699,"h":58.3,"l":58.16,"n":44,"o":58.16,"t":"2026-09-22T14:45:00Z","v":3652,"vw":58.230895},{"c":58.28,"h":58.28,"l":58.201,"n":30,"o":58.28,"t":"2026-09-22T15:00:00Z","v":7893,"vw":58.219042},{"c":58.22,"h":58.3,"l":58.22,"n":35,"o":58.26,"t":"2026-09-22T15:15:00Z","v":2807,"vw":58.256119},{"c":58.11,"h":58.22,"l":58.09,"n":39,"o":58.22,"t":"2026-09-22T15:30:00Z","v":5697,"vw":58.134089},{"c":58.19,"h":58.19,"l":58.0839,"n":13,"o":58.0839,"t":"2026-09-22T15:45:00Z","v":1358,"vw":58.154261},{"c":58.2699,"h":58.2699,"l":58.22,"n":14,"o":58.24,"t":"2026-09-22T16:00:00Z","v":1372,"vw":58.25899},{"c":58.29,"h":58.3,"l":58.24,"n":13,"o":58.28,"t":"2026-09-22T16:15:00Z","v":3863,"vw":58.272443},{"c":58.311,"h":58.33,"l":58.28,"n":9,"o":58.28,"t":"2026-09-22T16:30:00Z","v":4404,"vw":58.311287},{"c":58.38,"h":58.38,"l":58.35,"n":27,"o":58.36,"t":"2026-09-22T16:45:00Z","v":2039,"vw":58.36362},{"c":58.3,"h":58.355,"l":58.26,"n":44,"o":58.355,"t":"2026-09-22T17:00:00Z","v":3993,"vw":58.313439},{"c":58.32,"h":58.32,"l":58.2601,"n":16,"o":58.285,"t":"2026-09-22T17:15:00Z","v":2747,"vw":58.288976},{"c":58.36,"h":58.36,"l":58.32,"n":12,"o":58.3325,"t":"2026-09-22T17:30:00Z","v":2770,"vw":58.334927},{"c":58.48,"h":58.52,"l":58.335,"n":30,"o":58.36,"t":"2026-09-22T17:45:00Z","v":2959,"vw":58.399696},{"c":58.42,"h":58.5436,"l":58.42,"n":22,"o":58.4856,"t":"2026-09-22T18:00:00Z","v":3716,"vw":58.486791},{"c":58.4,"h":58.43,"l":58.38,"n":16,"o":58.38,"t":"2026-09-22T18:15:00Z","v":3776,"vw":58.410303},{"c":58.31,"h":58.37,"l":58.3,"n":10,"o":58.37,"t":"2026-09-22T18:30:00Z","v":2473,"vw":58.350838},{"c":58.32,"h":58.35,"l":58.275,"n":30,"o":58.2812,"t":"2026-09-22T18:45:00Z","v":5383,"vw":58.315782},{"c":58.33,"h":58.35,"l":58.28,"n":40,"o":58.33,"t":"2026-09-22T19:00:00Z","v":2726,"vw":58.319203},{"c":58.32,"h":58.3565,"l":58.305,"n":27,"o":58.305,"t":"2026-09-22T19:15:00Z","v":2326,"vw":58.323013},{"c":58.4439,"h":58.46,"l":58.3399,"n":22,"o":58.3399,"t":"2026-09-22T19:30:00Z","v":3386,"vw":58.43312},{"c":58.295,"h":58.32,"l":58.28,"n":39,"o":58.32,"t":"2026-09-22T19:45:00Z","v":2157,"vw":58.298801},{"c":58.25,"h":58.25,"l":58.25,"n":4,"o":58.25,"t":"2026-09-22T20:00:00Z","v":108,"vw":58.25},{"c":57.6879,"h":58.15,"l":57.6879,"n":25,"o":58.03,"t":"2026-09-23T13:30:00Z","v":7203,"vw":58.005728},{"c":57.55,"h":57.72,"l":57.55,"n":10,"o":57.72,"t":"2026-09-23T13:45:00Z","v":4371,"vw":57.565648},{"c":57.64,"h":57.64,"l":57.545,"n":12,"o":57.545,"t":"2026-09-23T14:00:00Z","v":1883,"vw":57.613586},{"c":57.6022,"h":57.685,"l":57.56,"n":19,"o":57.64,"t":"2026-09-23T14:15:00Z","v":2131,"vw":57.617809},{"c":57.6042,"h":57.72,"l":57.5875,"n":7,"o":57.72,"t":"2026-09-23T14:30:00Z","v":998,"vw":57.618669},{"c":57.71,"h":57.739,"l":57.6,"n":23,"o":57.6,"t":"2026-09-23T14:45:00Z","v":8873,"vw":57.697981},{"c":57.84,"h":57.87,"l":57.77,"n":8,"o":57.77,"t":"2026-09-23T15:00:00Z","v":745,"vw":57.833661},{"c":57.8701,"h":57.95,"l":57.87,"n":19,"o":57.93,"t":"2026-09-23T15:15:00Z","v":2293,"vw":57.927827},{"c":57.8175,"h":57.857,"l":57.8,"n":20,"o":57.81,"t":"2026-09-23T15:30:00Z","v":1540,"vw":57.82188},{"c":57.84,"h":57.856,"l":57.83,"n":7,"o":57.85,"t":"2026-09-23T15:45:00Z","v":5374,"vw":57.845202},{"c":57.805,"h":57.805,"l":57.805,"n":1,"o":57.805,"t":"2026-09-23T16:00:00Z","v":522,"vw":57.805},{"c":57.8701,"h":57.89,"l":57.8599,"n":8,"o":57.8599,"t":"2026-09-23T16:15:00Z","v":759,"vw":57.876104},{"c":57.8601,"h":57.9704,"l":57.8601,"n":5,"o":57.9704,"t":"2026-09-23T16:30:00Z","v":336,"vw":57.924028},{"c":57.735,"h":57.86,"l":57.735,"n":12,"o":57.86,"t":"2026-09-23T16:45:00Z","v":1147,"vw":57.830019},{"c":57.74,"h":57.76,"l":57.69,"n":3,"o":57.69,"t":"2026-09-23T17:15:00Z","v":814,"vw":57.729312},{"c":57.66,"h":57.7199,"l":57.66,"n":7,"o":57.71,"t":"2026-09-23T17:30:00Z","v":640,"vw":57.694158},{"c":57.845,"h":57.8499,"l":57.785,"n":14,"o":57.8049,"t":"2026-09-23T17:45:00Z","v":2195,"vw":57.8297},{"c":57.81,"h":57.81,"l":57.795,"n":10,"o":57.8,"t":"2026-09-23T18:00:00Z","v":9994,"vw":57.801915},{"c":57.76,"h":57.8099,"l":57.75,"n":4,"o":57.8099,"t":"2026-09-23T18:15:00Z","v":2006,"vw":57.764862},{"c":57.6528,"h":57.725,"l":57.64,"n":12,"o":57.725,"t":"2026-09-23T18:30:00Z","v":2722,"vw":57.667635},{"c":57.6699,"h":57.6699,"l":57.63,"n":6,"o":57.646,"t":"2026-09-23T18:45:00Z","v":1284,"vw":57.651752},{"c":57.64,"h":57.66,"l":57.61,"n":12,"o":57.66,"t":"2026-09-23T19:00:00Z","v":1536,"vw":57.634137},{"c":57.6028,"h":57.6428,"l":57.6028,"n":13,"o":57.64,"t":"2026-09-23T19:15:00Z","v":1819,"vw":57.626837},{"c":57.6029,"h":57.6304,"l":57.6,"n":13,"o":57.6304,"t":"2026-09-23T19:30:00Z","v":1227,"vw":57.60833},{"c":57.53,"h":57.61,"l":57.48,"n":50,"o":57.5999,"t":"2026-09-23T19:45:00Z","v":5194,"vw":57.529872},{"c":57.51,"h":57.51,"l":57.51,"n":5,"o":57.51,"t":"2026-09-23T20:00:00Z","v":120,"vw":57.51},{"c":57.21,"h":57.53,"l":57.1812,"n":63,"o":57.48,"t":"2026-09-24T13:30:00Z","v":8279,"vw":57.329703},{"c":57.24,"h":57.24,"l":57.1223,"n":23,"o":57.1548,"t":"2026-09-24T13:45:00Z","v":3191,"vw":57.16372},{"c":57.24,"h":57.24,"l":57.15,"n":29,"o":57.15,"t":"2026-09-24T14:00:00Z","v":4083,"vw":57.206599},{"c":57.03,"h":57.193,"l":57.03,"n":21,"o":57.18,"t":"2026-09-24T14:15:00Z","v":2968,"vw":57.130877},{"c":57,"h":57.13,"l":57,"n":56,"o":57.09,"t":"2026-09-24T14:30:00Z","v":8380,"vw":57.070727},{"c":56.95,"h":57,"l":56.95,"n":19,"o":56.98,"t":"2026-09-24T14:45:00Z","v":2132,"vw":56.976413},{"c":56.9504,"h":56.97,"l":56.9504,"n":9,"o":56.97,"t":"2026-09-24T15:00:00Z","v":485,"vw":56.958026},{"c":56.94,"h":56.96,"l":56.94,"n":7,"o":56.96,"t":"2026-09-24T15:15:00Z","v":371,"vw":56.95},{"c":56.9517,"h":56.99,"l":56.9517,"n":18,"o":56.985,"t":"2026-09-24T15:30:00Z","v":1617,"vw":56.97587},{"c":56.9299,"h":56.94,"l":56.88,"n":34,"o":56.94,"t":"2026-09-24T15:45:00Z","v":2775,"vw":56.914611},{"c":56.8728,"h":56.91,"l":56.87,"n":14,"o":56.91,"t":"2026-09-24T16:00:00Z","v":1681,"vw":56.875866},{"c":57.26,"h":57.3,"l":56.99,"n":47,"o":56.99,"t":"2026-09-24T16:15:00Z","v":3831,"vw":57.173593},{"c":57.3872,"h":57.3872,"l":57.21,"n":12,"o":57.22,"t":"2026-09-24T16:30:00Z","v":1556,"vw":57.28457},{"c":57.25,"h":57.27,"l":57.25,"n":12,"o":57.25,"t":"2026-09-24T16:45:00Z","v":2911,"vw":57.262775},{"c":57.21,"h":57.27,"l":57.135,"n":18,"o":57.209,"t":"2026-09-24T17:00:00Z","v":3228,"vw":57.203384},{"c":57.195,"h":57.255,"l":57.19,"n":7,"o":57.25,"t":"2026-09-24T17:15:00Z","v":863,"vw":57.211654},{"c":57.1693,"h":57.22,"l":57.13,"n":31,"o":57.185,"t":"2026-09-24T17:30:00Z","v":51696,"vw":57.159877},{"c":57.16,"h":57.16,"l":57.14,"n":5,"o":57.14,"t":"2026-09-24T17:45:00Z","v":476,"vw":57.14891},{"c":57.1801,"h":57.229,"l":57.13,"n":35,"o":57.16,"t":"2026-09-24T18:00:00Z","v":4362,"vw":57.207766},{"c":57.33,"h":57.33,"l":57.23,"n":37,"o":57.28,"t":"2026-09-24T18:15:00Z","v":3740,"vw":57.28354},{"c":57.2,"h":57.3,"l":57.17,"n":60,"o":57.3,"t":"2026-09-24T18:30:00Z","v":5180,"vw":57.242194},{"c":57.2101,"h":57.22,"l":57.16,"n":60,"o":57.17,"t":"2026-09-24T18:45:00Z","v":11315,"vw":57.192704},{"c":57.1501,"h":57.2,"l":57.14,"n":9,"o":57.14,"t":"2026-09-24T19:00:00Z","v":1278,"vw":57.178499},{"c":57.16,"h":57.17,"l":57.13,"n":35,"o":57.1676,"t":"2026-09-24T19:15:00Z","v":5947,"vw":57.147897},{"c":57.1875,"h":57.2,"l":57.17,"n":39,"o":57.19,"t":"2026-09-24T19:30:00Z","v":1889,"vw":57.182779},{"c":57.18,"h":57.21,"l":57.175,"n":62,"o":57.21,"t":"2026-09-24T19:45:00Z","v":17875,"vw":57.190323},{"c":57.19,"h":57.19,"l":57.19,"n":3,"o":57.19,"t":"2026-09-24T20:00:00Z","v":306,"vw":57.19},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-09-25T11:00:00Z","v":144,"vw":57.47},{"c":57.24,"h":57.35,"l":57.14,"n":110,"o":57.31,"t":"2026-09-25T13:30:00Z","v":21732,"vw":57.249355},{"c":57.35,"h":57.35,"l":57.2,"n":29,"o":57.2096,"t":"2026-09-25T13:45:00Z","v":8053,"vw":57.276188},{"c":57.19,"h":57.19,"l":57.01,"n":45,"o":57.17,"t":"2026-09-25T14:00:00Z","v":12455,"vw":57.175212},{"c":57.179,"h":57.2,"l":57.1,"n":28,"o":57.13,"t":"2026-09-25T14:15:00Z","v":2741,"vw":57.148549},{"c":57.1301,"h":57.1739,"l":57.1301,"n":16,"o":57.16,"t":"2026-09-25T14:30:00Z","v":1132,"vw":57.147162},{"c":57.165,"h":57.24,"l":57.1328,"n":19,"o":57.19,"t":"2026-09-25T14:45:00Z","v":2842,"vw":57.196258},{"c":57.24,"h":57.3237,"l":57.2236,"n":12,"o":57.25,"t":"2026-09-25T15:00:00Z","v":2054,"vw":57.27161},{"c":57.22,"h":57.29,"l":57.2,"n":28,"o":57.25,"t":"2026-09-25T15:15:00Z","v":5174,"vw":57.241805},{"c":57.17,"h":57.28,"l":57.17,"n":31,"o":57.28,"t":"2026-09-25T15:30:00Z","v":3086,"vw":57.199985},{"c":57.34,"h":57.34,"l":57.1201,"n":15,"o":57.1201,"t":"2026-09-25T15:45:00Z","v":2095,"vw":57.176251},{"c":57.6299,"h":57.63,"l":57.47,"n":52,"o":57.5,"t":"2026-09-25T16:00:00Z","v":5962,"vw":57.562911},{"c":57.555,"h":57.6,"l":57.47,"n":29,"o":57.57,"t":"2026-09-25T16:15:00Z","v":4807,"vw":57.522205},{"c":57.5,"h":57.56,"l":57.49,"n":8,"o":57.55,"t":"2026-09-25T16:30:00Z","v":1576,"vw":57.513165},{"c":57.4,"h":57.4488,"l":57.4,"n":31,"o":57.44,"t":"2026-09-25T16:45:00Z","v":3041,"vw":57.411478},{"c":57.445,"h":57.46,"l":57.42,"n":14,"o":57.44,"t":"2026-09-25T17:00:00Z","v":6107,"vw":57.428886},{"c":57.425,"h":57.425,"l":57.425,"n":3,"o":57.425,"t":"2026-09-25T17:15:00Z","v":4852,"vw":57.425},{"c":57.375,"h":57.4199,"l":57.315,"n":19,"o":57.4199,"t":"2026-09-25T17:30:00Z","v":2110,"vw":57.342281},{"c":57.3601,"h":57.3601,"l":57.3601,"n":1,"o":57.3601,"t":"2026-09-25T17:45:00Z","v":1741,"vw":57.3601},{"c":57.3734,"h":57.4099,"l":57.35,"n":19,"o":57.3501,"t":"2026-09-25T18:00:00Z","v":2865,"vw":57.364983},{"c":57.41,"h":57.445,"l":57.39,"n":18,"o":57.435,"t":"2026-09-25T18:15:00Z","v":2677,"vw":57.417475},{"c":57.4,"h":57.45,"l":57.4,"n":6,"o":57.45,"t":"2026-09-25T18:30:00Z","v":772,"vw":57.421277},{"c":57.42,"h":57.45,"l":57.41,"n":8,"o":57.43,"t":"2026-09-25T18:45:00Z","v":1335,"vw":57.431624},{"c":57.5085,"h":57.5085,"l":57.41,"n":28,"o":57.4528,"t":"2026-09-25T19:00:00Z","v":3549,"vw":57.449198},{"c":57.4872,"h":57.4872,"l":57.42,"n":12,"o":57.42,"t":"2026-09-25T19:30:00Z","v":944,"vw":57.457146},{"c":57.35,"h":57.56,"l":57.35,"n":60,"o":57.555,"t":"2026-09-25T19:45:00Z","v":4978,"vw":57.456534},{"c":57.43,"h":57.43,"l":57.43,"n":4,"o":57.43,"t":"2026-09-25T20:00:00Z","v":124,"vw":57.43},{"c":56.93,"h":57.11,"l":56.875,"n":100,"o":57.11,"t":"2026-09-28T13:30:00Z","v":8583,"vw":57.056448},{"c":56.94,"h":57.02,"l":56.86,"n":147,"o":56.92,"t":"2026-09-28T13:45:00Z","v":27773,"vw":56.967252},{"c":57.095,"h":57.145,"l":56.975,"n":27,"o":57.01,"t":"2026-09-28T14:00:00Z","v":3307,"vw":57.059318},{"c":57.085,"h":57.16,"l":57.085,"n":22,"o":57.14,"t":"2026-09-28T14:15:00Z","v":2802,"vw":57.114584},{"c":57.05,"h":57.165,"l":57.05,"n":6,"o":57.165,"t":"2026-09-28T14:30:00Z","v":392,"vw":57.125345},{"c":56.875,"h":56.945,"l":56.875,"n":6,"o":56.945,"t":"2026-09-28T14:45:00Z","v":1367,"vw":56.930776},{"c":56.79,"h":56.86,"l":56.78,"n":44,"o":56.85,"t":"2026-09-28T15:00:00Z","v":3919,"vw":56.817981},{"c":56.6568,"h":56.7378,"l":56.6568,"n":33,"o":56.7378,"t":"2026-09-28T15:15:00Z","v":3318,"vw":56.710896},{"c":56.66,"h":56.72,"l":56.64,"n":28,"o":56.72,"t":"2026-09-28T15:30:00Z","v":4692,"vw":56.685272},{"c":56.585,"h":56.65,"l":56.58,"n":38,"o":56.65,"t":"2026-09-28T15:45:00Z","v":4326,"vw":56.610913},{"c":56.68,"h":56.7,"l":56.6,"n":47,"o":56.63,"t":"2026-09-28T16:00:00Z","v":4487,"vw":56.634833},{"c":57.1599,"h":57.16,"l":56.72,"n":60,"o":56.74,"t":"2026-09-28T16:15:00Z","v":5239,"vw":57.017802},{"c":56.925,"h":57.105,"l":56.91,"n":16,"o":57.105,"t":"2026-09-28T16:30:00Z","v":1566,"vw":56.975229},{"c":56.87,"h":56.8833,"l":56.745,"n":19,"o":56.75,"t":"2026-09-28T16:45:00Z","v":1900,"vw":56.829767},{"c":57.11,"h":57.25,"l":56.825,"n":183,"o":56.875,"t":"2026-09-28T17:00:00Z","v":16694,"vw":57.134002},{"c":57.05,"h":57.08,"l":57.05,"n":4,"o":57.08,"t":"2026-09-28T17:15:00Z","v":376,"vw":57.06913},{"c":56.95,"h":56.95,"l":56.89,"n":17,"o":56.945,"t":"2026-09-28T17:30:00Z","v":4149,"vw":56.939744},{"c":56.99,"h":56.99,"l":56.94,"n":20,"o":56.94,"t":"2026-09-28T17:45:00Z","v":3022,"vw":56.95386},{"c":57.02,"h":57.02,"l":56.9401,"n":12,"o":56.95,"t":"2026-09-28T18:00:00Z","v":2886,"vw":56.954478},{"c":57,"h":57.025,"l":56.985,"n":10,"o":56.985,"t":"2026-09-28T18:15:00Z","v":1864,"vw":57.019284},{"c":57.0012,"h":57.0012,"l":56.96,"n":11,"o":56.9832,"t":"2026-09-28T18:30:00Z","v":1821,"vw":56.983603},{"c":56.985,"h":57.0199,"l":56.955,"n":7,"o":57.0199,"t":"2026-09-28T18:45:00Z","v":1846,"vw":57.008545},{"c":56.86,"h":56.9371,"l":56.86,"n":11,"o":56.9371,"t":"2026-09-28T19:00:00Z","v":4699,"vw":56.904079},{"c":56.9,"h":56.93,"l":56.845,"n":26,"o":56.8587,"t":"2026-09-28T19:15:00Z","v":2724,"vw":56.889027},{"c":56.935,"h":56.935,"l":56.89,"n":22,"o":56.9,"t":"2026-09-28T19:30:00Z","v":2943,"vw":56.903779},{"c":56.88,"h":56.97,"l":56.83,"n":95,"o":56.91,"t":"2026-09-28T19:45:00Z","v":13284,"vw":56.896099},{"c":56.87,"h":56.87,"l":56.87,"n":5,"o":56.87,"t":"2026-09-28T20:00:00Z","v":418,"vw":56.87},{"c":56.89,"h":56.9,"l":56.69,"n":41,"o":56.86,"t":"2026-09-29T13:30:00Z","v":5825,"vw":56.816787},{"c":56.86,"h":56.9,"l":56.82,"n":27,"o":56.885,"t":"2026-09-29T13:45:00Z","v":1940,"vw":56.860155},{"c":56.91,"h":56.91,"l":56.8515,"n":14,"o":56.9,"t":"2026-09-29T14:00:00Z","v":2942,"vw":56.888087},{"c":56.79,"h":56.94,"l":56.79,"n":27,"o":56.934,"t":"2026-09-29T14:15:00Z","v":3331,"vw":56.9095},{"c":56.68,"h":56.72,"l":56.68,"n":16,"o":56.72,"t":"2026-09-29T14:30:00Z","v":1261,"vw":56.695713},{"c":56.73,"h":56.73,"l":56.69,"n":36,"o":56.73,"t":"2026-09-29T14:45:00Z","v":16885,"vw":56.701283},{"c":56.57,"h":56.57,"l":56.57,"n":14,"o":56.57,"t":"2026-09-29T15:00:00Z","v":2805,"vw":56.57},{"c":56.4926,"h":56.61,"l":56.4926,"n":13,"o":56.5501,"t":"2026-09-29T15:15:00Z","v":2199,"vw":56.568102},{"c":56.54,"h":56.58,"l":56.54,"n":16,"o":56.58,"t":"2026-09-29T15:30:00Z","v":1014,"vw":56.555863},{"c":56.52,"h":56.605,"l":56.495,"n":27,"o":56.56,"t":"2026-09-29T15:45:00Z","v":9174,"vw":56.565789},{"c":56.54,"h":56.54,"l":56.47,"n":37,"o":56.5,"t":"2026-09-29T16:00:00Z","v":5667,"vw":56.49006},{"c":56.5,"h":56.5448,"l":56.5,"n":14,"o":56.54,"t":"2026-09-29T16:15:00Z","v":3543,"vw":56.531261},{"c":56.44,"h":56.5294,"l":56.44,"n":86,"o":56.505,"t":"2026-09-29T16:30:00Z","v":8431,"vw":56.496865},{"c":56.39,"h":56.4328,"l":56.39,"n":21,"o":56.425,"t":"2026-09-29T16:45:00Z","v":2254,"vw":56.419119},{"c":56.3501,"h":56.3601,"l":56.3501,"n":3,"o":56.3601,"t":"2026-09-29T17:00:00Z","v":533,"vw":56.357657},{"c":56.35,"h":56.38,"l":56.34,"n":60,"o":56.375,"t":"2026-09-29T17:15:00Z","v":6436,"vw":56.359304},{"c":56.4,"h":56.42,"l":56.3891,"n":10,"o":56.3891,"t":"2026-09-29T17:30:00Z","v":861,"vw":56.399889},{"c":56.3701,"h":56.4358,"l":56.37,"n":11,"o":56.4358,"t":"2026-09-29T17:45:00Z","v":1890,"vw":56.410887},{"c":56.43,"h":56.57,"l":56.43,"n":76,"o":56.54,"t":"2026-09-29T18:00:00Z","v":6203,"vw":56.510976},{"c":56.51,"h":56.53,"l":56.475,"n":30,"o":56.475,"t":"2026-09-29T18:15:00Z","v":10832,"vw":56.512903},{"c":56.57,"h":56.64,"l":56.485,"n":27,"o":56.54,"t":"2026-09-29T18:30:00Z","v":3248,"vw":56.531531},{"c":56.555,"h":56.555,"l":56.54,"n":5,"o":56.54,"t":"2026-09-29T18:45:00Z","v":573,"vw":56.550909},{"c":56.61,"h":56.6661,"l":56.56,"n":21,"o":56.56,"t":"2026-09-29T19:15:00Z","v":2518,"vw":56.622017},{"c":56.63,"h":56.66,"l":56.6,"n":12,"o":56.6056,"t":"2026-09-29T19:30:00Z","v":3166,"vw":56.630513},{"c":56.635,"h":56.67,"l":56.585,"n":63,"o":56.6,"t":"2026-09-29T19:45:00Z","v":5471,"vw":56.62427},{"c":56.71,"h":56.71,"l":56.71,"n":3,"o":56.71,"t":"2026-09-29T20:00:00Z","v":139,"vw":56.71},{"c":56.7499,"h":56.92,"l":56.655,"n":27,"o":56.92,"t":"2026-09-30T13:30:00Z","v":4988,"vw":56.891065},{"c":56.6,"h":56.8204,"l":56.6,"n":23,"o":56.8204,"t":"2026-09-30T13:45:00Z","v":2929,"vw":56.679139},{"c":56.7828,"h":56.7828,"l":56.5801,"n":40,"o":56.5801,"t":"2026-09-30T14:00:00Z","v":4534,"vw":56.689955},{"c":56.64,"h":56.64,"l":56.485,"n":4,"o":56.5022,"t":"2026-09-30T14:30:00Z","v":1500,"vw":56.529847},{"c":56.595,"h":56.6502,"l":56.58,"n":7,"o":56.58,"t":"2026-09-30T14:45:00Z","v":2012,"vw":56.599909},{"c":56.605,"h":56.605,"l":56.605,"n":2,"o":56.605,"t":"2026-09-30T15:00:00Z","v":101,"vw":56.605},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-09-30T15:15:00Z","v":197,"vw":56.52},{"c":56.5,"h":56.522,"l":56.45,"n":22,"o":56.45,"t":"2026-09-30T15:30:00Z","v":2557,"vw":56.477014},{"c":56.4101,"h":56.48,"l":56.4101,"n":26,"o":56.445,"t":"2026-09-30T15:45:00Z","v":4895,"vw":56.437808},{"c":56.535,"h":56.535,"l":56.485,"n":10,"o":56.485,"t":"2026-09-30T16:00:00Z","v":1113,"vw":56.511024},{"c":56.57,"h":56.58,"l":56.46,"n":17,"o":56.465,"t":"2026-09-30T16:15:00Z","v":5666,"vw":56.554904},{"c":56.54,"h":56.56,"l":56.5,"n":14,"o":56.5,"t":"2026-09-30T16:30:00Z","v":5562,"vw":56.53559},{"c":56.505,"h":56.54,"l":56.505,"n":10,"o":56.54,"t":"2026-09-30T16:45:00Z","v":932,"vw":56.519738},{"c":56.505,"h":56.505,"l":56.505,"n":1,"o":56.505,"t":"2026-09-30T17:00:00Z","v":500,"vw":56.505},{"c":56.3695,"h":56.49,"l":56.3695,"n":8,"o":56.41,"t":"2026-09-30T17:15:00Z","v":1411,"vw":56.458482},{"c":56.4792,"h":56.4792,"l":56.3744,"n":12,"o":56.405,"t":"2026-09-30T17:30:00Z","v":1234,"vw":56.414963},{"c":56.51,"h":56.51,"l":56.4,"n":18,"o":56.509,"t":"2026-09-30T17:45:00Z","v":5317,"vw":56.468625},{"c":56.44,"h":56.475,"l":56.44,"n":18,"o":56.4744,"t":"2026-09-30T18:00:00Z","v":1533,"vw":56.455799},{"c":56.43,"h":56.4664,"l":56.43,"n":5,"o":56.45,"t":"2026-09-30T18:15:00Z","v":805,"vw":56.439203},{"c":56.495,"h":56.5,"l":56.36,"n":7,"o":56.36,"t":"2026-09-30T18:30:00Z","v":2455,"vw":56.464709},{"c":56.4,"h":56.4196,"l":56.39,"n":4,"o":56.4196,"t":"2026-09-30T18:45:00Z","v":992,"vw":56.402014},{"c":56.41,"h":56.436,"l":56.37,"n":9,"o":56.42,"t":"2026-09-30T19:00:00Z","v":2482,"vw":56.409492},{"c":56.4,"h":56.4325,"l":56.34,"n":8,"o":56.4325,"t":"2026-09-30T19:15:00Z","v":1476,"vw":56.395962},{"c":56.435,"h":56.52,"l":56.36,"n":33,"o":56.39,"t":"2026-09-30T19:30:00Z","v":4036,"vw":56.446337},{"c":56.22,"h":56.47,"l":56.22,"n":78,"o":56.47,"t":"2026-09-30T19:45:00Z","v":5998,"vw":56.354398},{"c":56.22,"h":56.22,"l":56.22,"n":4,"o":56.22,"t":"2026-09-30T20:00:00Z","v":163,"vw":56.22},{"c":56.1493,"h":56.39,"l":56.05,"n":67,"o":56.13,"t":"2026-10-01T13:30:00Z","v":24724,"vw":56.299776},{"c":56.01,"h":56.1655,"l":56.01,"n":7,"o":56.06,"t":"2026-10-01T13:45:00Z","v":1674,"vw":56.079533},{"c":55.99,"h":55.99,"l":55.88,"n":16,"o":55.9699,"t":"2026-10-01T14:00:00Z","v":2461,"vw":55.934655},{"c":56.065,"h":56.11,"l":56.065,"n":9,"o":56.11,"t":"2026-10-01T14:15:00Z","v":3545,"vw":56.10022},{"c":56.0501,"h":56.14,"l":56.0501,"n":20,"o":56.065,"t":"2026-10-01T14:30:00Z","v":14837,"vw":56.077553},{"c":55.945,"h":56.085,"l":55.945,"n":21,"o":56.085,"t":"2026-10-01T14:45:00Z","v":2182,"vw":55.978193},{"c":55.96,"h":56.0436,"l":55.9101,"n":19,"o":56.0436,"t":"2026-10-01T15:00:00Z","v":8741,"vw":55.933871},{"c":55.9701,"h":56.005,"l":55.97,"n":9,"o":56.005,"t":"2026-10-01T15:15:00Z","v":2448,"vw":55.986995},{"c":56.1,"h":56.1,"l":55.95,"n":15,"o":55.95,"t":"2026-10-01T15:30:00Z","v":1632,"vw":56.026028},{"c":56.305,"h":56.305,"l":56.04,"n":11,"o":56.041,"t":"2026-10-01T15:45:00Z","v":2566,"vw":56.127984},{"c":56.4188,"h":56.435,"l":56.31,"n":12,"o":56.33,"t":"2026-10-01T16:00:00Z","v":2592,"vw":56.390967},{"c":56.56,"h":56.57,"l":56.401,"n":16,"o":56.401,"t":"2026-10-01T16:15:00Z","v":4272,"vw":56.483429},{"c":56.62,"h":56.655,"l":56.615,"n":15,"o":56.64,"t":"2026-10-01T16:30:00Z","v":3784,"vw":56.632844},{"c":56.6,"h":56.6458,"l":56.6,"n":14,"o":56.6458,"t":"2026-10-01T16:45:00Z","v":7153,"vw":56.62937},{"c":56.68,"h":56.7146,"l":56.68,"n":4,"o":56.705,"t":"2026-10-01T17:00:00Z","v":1004,"vw":56.707903},{"c":56.8265,"h":56.8265,"l":56.75,"n":11,"o":56.7677,"t":"2026-10-01T17:15:00Z","v":1633,"vw":56.797181},{"c":56.88,"h":56.88,"l":56.82,"n":14,"o":56.82,"t":"2026-10-01T17:30:00Z","v":905,"vw":56.84},{"c":56.82,"h":56.87,"l":56.82,"n":10,"o":56.87,"t":"2026-10-01T17:45:00Z","v":753,"vw":56.862101},{"c":56.77,"h":56.77,"l":56.765,"n":5,"o":56.765,"t":"2026-10-01T18:00:00Z","v":505,"vw":56.766547},{"c":56.85,"h":56.89,"l":56.8073,"n":24,"o":56.8073,"t":"2026-10-01T18:15:00Z","v":2234,"vw":56.838264},{"c":56.89,"h":56.9599,"l":56.835,"n":10,"o":56.85,"t":"2026-10-01T18:30:00Z","v":2156,"vw":56.877065},{"c":56.84,"h":56.865,"l":56.8379,"n":8,"o":56.865,"t":"2026-10-01T18:45:00Z","v":717,"vw":56.844354},{"c":56.865,"h":56.9181,"l":56.855,"n":10,"o":56.9181,"t":"2026-10-01T19:00:00Z","v":3435,"vw":56.866514},{"c":56.9001,"h":56.925,"l":56.865,"n":15,"o":56.865,"t":"2026-10-01T19:15:00Z","v":10463,"vw":56.897767},{"c":56.91,"h":56.92,"l":56.89,"n":9,"o":56.92,"t":"2026-10-01T19:30:00Z","v":1512,"vw":56.909073},{"c":56.83,"h":56.97,"l":56.83,"n":18,"o":56.89,"t":"2026-10-01T19:45:00Z","v":25007,"vw":56.96596},{"c":56.85,"h":56.85,"l":56.85,"n":4,"o":56.85,"t":"2026-10-01T20:00:00Z","v":437,"vw":56.85},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-02T11:00:00Z","v":200,"vw":56.8},{"c":57.36,"h":57.42,"l":57.35,"n":22,"o":57.42,"t":"2026-10-02T13:30:00Z","v":2786,"vw":57.40377},{"c":57.285,"h":57.4,"l":57.285,"n":40,"o":57.4,"t":"2026-10-02T13:45:00Z","v":2990,"vw":57.322059},{"c":57.4428,"h":57.4428,"l":57.2,"n":29,"o":57.2,"t":"2026-10-02T14:00:00Z","v":4975,"vw":57.412438},{"c":57.485,"h":57.49,"l":57.42,"n":73,"o":57.45,"t":"2026-10-02T14:15:00Z","v":5059,"vw":57.460011},{"c":57.55,"h":57.5584,"l":57.4444,"n":18,"o":57.4444,"t":"2026-10-02T14:30:00Z","v":2294,"vw":57.498363},{"c":57.5,"h":57.6199,"l":57.5,"n":14,"o":57.52,"t":"2026-10-02T14:45:00Z","v":1360,"vw":57.54476},{"c":57.18,"h":57.39,"l":57.18,"n":49,"o":57.39,"t":"2026-10-02T15:00:00Z","v":2680,"vw":57.293596},{"c":57.21,"h":57.21,"l":57.06,"n":15,"o":57.1666,"t":"2026-10-02T15:15:00Z","v":2776,"vw":57.116308},{"c":57.3,"h":57.37,"l":57.275,"n":24,"o":57.275,"t":"2026-10-02T15:30:00Z","v":9791,"vw":57.312676},{"c":57.2807,"h":57.31,"l":57.2807,"n":5,"o":57.29,"t":"2026-10-02T15:45:00Z","v":5061,"vw":57.287386},{"c":57.2632,"h":57.325,"l":57.22,"n":124,"o":57.2801,"t":"2026-10-02T16:00:00Z","v":9310,"vw":57.28119},{"c":57.2,"h":57.26,"l":57.2,"n":7,"o":57.26,"t":"2026-10-02T16:15:00Z","v":2011,"vw":57.247947},{"c":57.23,"h":57.27,"l":57.2206,"n":41,"o":57.25,"t":"2026-10-02T16:30:00Z","v":4809,"vw":57.255739},{"c":57.32,"h":57.32,"l":57.26,"n":10,"o":57.26,"t":"2026-10-02T16:45:00Z","v":1894,"vw":57.294744},{"c":57.315,"h":57.35,"l":57.3,"n":7,"o":57.3265,"t":"2026-10-02T17:00:00Z","v":1473,"vw":57.330514},{"c":57.225,"h":57.36,"l":57.225,"n":7,"o":57.3101,"t":"2026-10-02T17:15:00Z","v":2512,"vw":57.296912},{"c":57.2816,"h":57.305,"l":57.24,"n":8,"o":57.24,"t":"2026-10-02T17:30:00Z","v":3848,"vw":57.266122},{"c":57.32,"h":57.34,"l":57.28,"n":23,"o":57.34,"t":"2026-10-02T17:45:00Z","v":2247,"vw":57.322422},{"c":57.2999,"h":57.2999,"l":57.27,"n":5,"o":57.275,"t":"2026-10-02T18:00:00Z","v":2944,"vw":57.27548},{"c":57.1683,"h":57.285,"l":57.1683,"n":15,"o":57.285,"t":"2026-10-02T18:15:00Z","v":6093,"vw":57.217806},{"c":57.295,"h":57.295,"l":57.2013,"n":17,"o":57.22,"t":"2026-10-02T18:30:00Z","v":3025,"vw":57.23447},{"c":57.28,"h":57.33,"l":57.28,"n":8,"o":57.305,"t":"2026-10-02T18:45:00Z","v":661,"vw":57.308571},{"c":57.24,"h":57.335,"l":57.24,"n":6,"o":57.335,"t":"2026-10-02T19:00:00Z","v":1509,"vw":57.247641},{"c":57.22,"h":57.27,"l":57.22,"n":23,"o":57.2401,"t":"2026-10-02T19:15:00Z","v":2352,"vw":57.240888},{"c":57.2585,"h":57.29,"l":57.2301,"n":25,"o":57.2469,"t":"2026-10-02T19:30:00Z","v":19283,"vw":57.266753},{"c":57.21,"h":57.2944,"l":57.071,"n":88,"o":57.2501,"t":"2026-10-02T19:45:00Z","v":11461,"vw":57.188234},{"c":57.2,"h":57.2,"l":57.2,"n":3,"o":57.2,"t":"2026-10-02T20:00:00Z","v":142,"vw":57.2},{"c":57.14,"h":57.16,"l":57.14,"n":31,"o":57.16,"t":"2026-10-05T13:30:00Z","v":3388,"vw":57.15261},{"c":56.825,"h":56.825,"l":56.651,"n":24,"o":56.78,"t":"2026-10-05T13:45:00Z","v":695,"vw":56.769082},{"c":57.19,"h":57.19,"l":56.93,"n":10,"o":56.93,"t":"2026-10-05T14:00:00Z","v":686,"vw":57.106498},{"c":57.43,"h":57.43,"l":57.39,"n":9,"o":57.39,"t":"2026-10-05T14:15:00Z","v":846,"vw":57.424555},{"c":57.2463,"h":57.3754,"l":57.23,"n":7,"o":57.3754,"t":"2026-10-05T14:30:00Z","v":1774,"vw":57.270438},{"c":57.24,"h":57.26,"l":57.225,"n":24,"o":57.255,"t":"2026-10-05T14:45:00Z","v":2042,"vw":57.24327},{"c":57.205,"h":57.26,"l":57.205,"n":17,"o":57.26,"t":"2026-10-05T15:00:00Z","v":1191,"vw":57.24507},{"c":57.23,"h":57.26,"l":57.225,"n":14,"o":57.225,"t":"2026-10-05T15:15:00Z","v":1050,"vw":57.23901},{"c":57.41,"h":57.41,"l":57.355,"n":27,"o":57.39,"t":"2026-10-05T15:30:00Z","v":5218,"vw":57.392305},{"c":57.4228,"h":57.455,"l":57.4228,"n":8,"o":57.44,"t":"2026-10-05T15:45:00Z","v":1283,"vw":57.435915},{"c":57.505,"h":57.53,"l":57.505,"n":4,"o":57.53,"t":"2026-10-05T16:00:00Z","v":512,"vw":57.52492},{"c":57.54,"h":57.54,"l":57.4983,"n":5,"o":57.53,"t":"2026-10-05T16:15:00Z","v":436,"vw":57.518136},{"c":57.58,"h":57.58,"l":57.5221,"n":8,"o":57.5221,"t":"2026-10-05T16:30:00Z","v":581,"vw":57.565964},{"c":57.56,"h":57.6,"l":57.56,"n":6,"o":57.6,"t":"2026-10-05T16:45:00Z","v":629,"vw":57.577306},{"c":57.515,"h":57.5898,"l":57.4962,"n":17,"o":57.5898,"t":"2026-10-05T17:00:00Z","v":6810,"vw":57.575167},{"c":57.5351,"h":57.56,"l":57.5351,"n":6,"o":57.56,"t":"2026-10-05T17:15:00Z","v":534,"vw":57.549768},{"c":57.585,"h":57.585,"l":57.49,"n":23,"o":57.53,"t":"2026-10-05T17:30:00Z","v":4941,"vw":57.514935},{"c":57.6056,"h":57.625,"l":57.52,"n":26,"o":57.55,"t":"2026-10-05T17:45:00Z","v":3665,"vw":57.576113},{"c":57.6451,"h":57.67,"l":57.62,"n":28,"o":57.635,"t":"2026-10-05T18:00:00Z","v":14892,"vw":57.636266},{"c":57.65,"h":57.66,"l":57.5901,"n":19,"o":57.63,"t":"2026-10-05T18:15:00Z","v":4850,"vw":57.632567},{"c":57.605,"h":57.68,"l":57.6,"n":42,"o":57.67,"t":"2026-10-05T18:30:00Z","v":13083,"vw":57.62272},{"c":57.635,"h":57.66,"l":57.5401,"n":28,"o":57.62,"t":"2026-10-05T18:45:00Z","v":7916,"vw":57.597778},{"c":57.72,"h":57.72,"l":57.635,"n":16,"o":57.69,"t":"2026-10-05T19:00:00Z","v":4068,"vw":57.677022},{"c":57.67,"h":57.74,"l":57.67,"n":33,"o":57.74,"t":"2026-10-05T19:15:00Z","v":4719,"vw":57.696708},{"c":57.5901,"h":57.68,"l":57.5401,"n":25,"o":57.68,"t":"2026-10-05T19:30:00Z","v":3621,"vw":57.591007},{"c":57.43,"h":57.62,"l":57.4,"n":65,"o":57.62,"t":"2026-10-05T19:45:00Z","v":8100,"vw":57.475617},{"c":57.52,"h":57.52,"l":57.52,"n":4,"o":57.52,"t":"2026-10-05T20:00:00Z","v":214,"vw":57.52},{"c":57.1,"h":57.1,"l":57.1,"n":2,"o":57.1,"t":"2026-10-06T11:00:00Z","v":383,"vw":57.1},{"c":57.7244,"h":57.7244,"l":57.71,"n":9,"o":57.71,"t":"2026-10-06T13:30:00Z","v":5596,"vw":57.710926},{"c":57.54,"h":57.569,"l":57.54,"n":3,"o":57.569,"t":"2026-10-06T13:45:00Z","v":369,"vw":57.557967},{"c":57.775,"h":57.88,"l":57.74,"n":15,"o":57.7942,"t":"2026-10-06T14:00:00Z","v":1170,"vw":57.795799},{"c":57.6269,"h":57.75,"l":57.615,"n":35,"o":57.75,"t":"2026-10-06T14:15:00Z","v":6811,"vw":57.659956},{"c":57.725,"h":57.725,"l":57.635,"n":14,"o":57.635,"t":"2026-10-06T14:30:00Z","v":1245,"vw":57.663302},{"c":57.75,"h":57.75,"l":57.69,"n":12,"o":57.75,"t":"2026-10-06T14:45:00Z","v":4506,"vw":57.723568},{"c":57.785,"h":57.8202,"l":57.75,"n":6,"o":57.75,"t":"2026-10-06T15:00:00Z","v":1944,"vw":57.793914},{"c":57.86,"h":57.86,"l":57.79,"n":9,"o":57.81,"t":"2026-10-06T15:15:00Z","v":1864,"vw":57.809562},{"c":57.845,"h":57.87,"l":57.801,"n":16,"o":57.801,"t":"2026-10-06T15:30:00Z","v":3892,"vw":57.838075},{"c":57.81,"h":57.81,"l":57.78,"n":43,"o":57.7818,"t":"2026-10-06T15:45:00Z","v":5300,"vw":57.790938},{"c":57.79,"h":57.7993,"l":57.79,"n":9,"o":57.7993,"t":"2026-10-06T16:00:00Z","v":926,"vw":57.795741},{"c":57.77,"h":57.77,"l":57.75,"n":13,"o":57.7599,"t":"2026-10-06T16:15:00Z","v":1218,"vw":57.759184},{"c":57.7724,"h":57.7724,"l":57.745,"n":3,"o":57.745,"t":"2026-10-06T16:30:00Z","v":1030,"vw":57.767629},{"c":57.679,"h":57.722,"l":57.679,"n":6,"o":57.715,"t":"2026-10-06T16:45:00Z","v":605,"vw":57.711318},{"c":57.675,"h":57.705,"l":57.675,"n":4,"o":57.705,"t":"2026-10-06T17:00:00Z","v":887,"vw":57.698745},{"c":57.62,"h":57.62,"l":57.595,"n":3,"o":57.595,"t":"2026-10-06T17:15:00Z","v":312,"vw":57.605866},{"c":57.5901,"h":57.6,"l":57.57,"n":10,"o":57.6,"t":"2026-10-06T17:30:00Z","v":1520,"vw":57.595836},{"c":57.55,"h":57.5782,"l":57.51,"n":10,"o":57.51,"t":"2026-10-06T17:45:00Z","v":1770,"vw":57.543167},{"c":57.5497,"h":57.585,"l":57.535,"n":18,"o":57.5463,"t":"2026-10-06T18:00:00Z","v":13760,"vw":57.553915},{"c":57.495,"h":57.545,"l":57.495,"n":12,"o":57.545,"t":"2026-10-06T18:15:00Z","v":1862,"vw":57.514952},{"c":57.4701,"h":57.51,"l":57.4401,"n":11,"o":57.4401,"t":"2026-10-06T18:30:00Z","v":3206,"vw":57.469574},{"c":57.5101,"h":57.58,"l":57.5,"n":9,"o":57.5,"t":"2026-10-06T18:45:00Z","v":4068,"vw":57.536685},{"c":57.525,"h":57.566,"l":57.5001,"n":10,"o":57.5222,"t":"2026-10-06T19:00:00Z","v":6340,"vw":57.528612},{"c":57.44,"h":57.51,"l":57.44,"n":6,"o":57.51,"t":"2026-10-06T19:15:00Z","v":2260,"vw":57.451923},{"c":57.4566,"h":57.4804,"l":57.4201,"n":21,"o":57.4201,"t":"2026-10-06T19:30:00Z","v":1639,"vw":57.463172},{"c":57.53,"h":57.53,"l":57.425,"n":31,"o":57.46,"t":"2026-10-06T19:45:00Z","v":3244,"vw":57.470344},{"c":57.53,"h":57.53,"l":57.53,"n":4,"o":57.53,"t":"2026-10-06T20:00:00Z","v":256,"vw":57.53},{"c":57.512,"h":57.53,"l":57.512,"n":2,"o":57.53,"t":"2026-10-06T22:00:00Z","v":496,"vw":57.521},{"c":57.08,"h":57.11,"l":56.94,"n":116,"o":57.1,"t":"2026-10-07T13:30:00Z","v":15844,"vw":57.071818},{"c":56.97,"h":57.04,"l":56.92,"n":3,"o":57.04,"t":"2026-10-07T13:45:00Z","v":760,"vw":56.944934},{"c":56.835,"h":56.98,"l":56.835,"n":13,"o":56.98,"t":"2026-10-07T14:00:00Z","v":2224,"vw":56.911954},{"c":56.81,"h":56.87,"l":56.81,"n":23,"o":56.87,"t":"2026-10-07T14:15:00Z","v":1156,"vw":56.844149},{"c":56.6758,"h":56.84,"l":56.6758,"n":84,"o":56.815,"t":"2026-10-07T14:30:00Z","v":5070,"vw":56.818359},{"c":56.6755,"h":56.71,"l":56.6144,"n":51,"o":56.7,"t":"2026-10-07T14:45:00Z","v":19819,"vw":56.654521},{"c":56.69,"h":56.72,"l":56.585,"n":36,"o":56.66,"t":"2026-10-07T15:00:00Z","v":9320,"vw":56.658219},{"c":56.58,"h":56.65,"l":56.53,"n":22,"o":56.65,"t":"2026-10-07T15:15:00Z","v":6910,"vw":56.616469},{"c":56.6,"h":56.65,"l":56.57,"n":64,"o":56.61,"t":"2026-10-07T15:30:00Z","v":21282,"vw":56.618139},{"c":56.6999,"h":56.6999,"l":56.59,"n":50,"o":56.62,"t":"2026-10-07T15:45:00Z","v":6156,"vw":56.606704},{"c":56.71,"h":56.71,"l":56.635,"n":67,"o":56.69,"t":"2026-10-07T16:00:00Z","v":3737,"vw":56.694771},{"c":56.775,"h":56.79,"l":56.72,"n":44,"o":56.7385,"t":"2026-10-07T16:15:00Z","v":4163,"vw":56.776148},{"c":56.765,"h":56.79,"l":56.74,"n":24,"o":56.775,"t":"2026-10-07T16:30:00Z","v":2100,"vw":56.773643},{"c":56.77,"h":56.85,"l":56.75,"n":10,"o":56.85,"t":"2026-10-07T16:45:00Z","v":811,"vw":56.798515},{"c":56.87,"h":56.87,"l":56.7174,"n":20,"o":56.7174,"t":"2026-10-07T17:00:00Z","v":2677,"vw":56.830969},{"c":56.89,"h":56.92,"l":56.89,"n":36,"o":56.9056,"t":"2026-10-07T17:15:00Z","v":3885,"vw":56.91146},{"c":56.88,"h":56.8885,"l":56.81,"n":63,"o":56.8451,"t":"2026-10-07T17:30:00Z","v":3908,"vw":56.847861},{"c":56.855,"h":56.89,"l":56.855,"n":11,"o":56.88,"t":"2026-10-07T17:45:00Z","v":1494,"vw":56.882342},{"c":56.83,"h":56.93,"l":56.83,"n":35,"o":56.87,"t":"2026-10-07T18:00:00Z","v":3429,"vw":56.887856},{"c":56.87,"h":56.88,"l":56.82,"n":12,"o":56.82,"t":"2026-10-07T18:15:00Z","v":2091,"vw":56.863327},{"c":56.87,"h":56.88,"l":56.86,"n":5,"o":56.88,"t":"2026-10-07T18:30:00Z","v":1134,"vw":56.866489},{"c":56.9,"h":56.92,"l":56.895,"n":8,"o":56.9,"t":"2026-10-07T18:45:00Z","v":2614,"vw":56.904671},{"c":56.8801,"h":56.9,"l":56.86,"n":28,"o":56.86,"t":"2026-10-07T19:00:00Z","v":12174,"vw":56.884322},{"c":56.89,"h":56.93,"l":56.86,"n":132,"o":56.86,"t":"2026-10-07T19:15:00Z","v":7397,"vw":56.905261},{"c":56.8423,"h":56.9076,"l":56.835,"n":120,"o":56.89,"t":"2026-10-07T19:30:00Z","v":10689,"vw":56.876534},{"c":56.86,"h":56.885,"l":56.81,"n":99,"o":56.83,"t":"2026-10-07T19:45:00Z","v":9569,"vw":56.846413},{"c":56.87,"h":56.87,"l":56.87,"n":6,"o":56.87,"t":"2026-10-07T20:00:00Z","v":459,"vw":56.87},{"c":56.53,"h":56.53,"l":56.53,"n":1,"o":56.53,"t":"2026-10-08T13:15:00Z","v":368,"vw":56.53},{"c":56.7659,"h":56.7659,"l":56.5884,"n":23,"o":56.62,"t":"2026-10-08T13:30:00Z","v":14376,"vw":56.661869},{"c":56.815,"h":56.815,"l":56.68,"n":5,"o":56.68,"t":"2026-10-08T13:45:00Z","v":2150,"vw":56.767029},{"c":56.7864,"h":56.82,"l":56.7864,"n":16,"o":56.82,"t":"2026-10-08T14:00:00Z","v":1526,"vw":56.809609},{"c":56.785,"h":56.855,"l":56.76,"n":82,"o":56.77,"t":"2026-10-08T14:15:00Z","v":7004,"vw":56.799646},{"c":56.71,"h":56.855,"l":56.71,"n":31,"o":56.7869,"t":"2026-10-08T14:30:00Z","v":9669,"vw":56.772898},{"c":56.64,"h":56.71,"l":56.62,"n":42,"o":56.7,"t":"2026-10-08T14:45:00Z","v":5889,"vw":56.681052},{"c":56.48,"h":56.63,"l":56.48,"n":56,"o":56.6,"t":"2026-10-08T15:00:00Z","v":16115,"vw":56.606966},{"c":56.405,"h":56.45,"l":56.375,"n":22,"o":56.43,"t":"2026-10-08T15:15:00Z","v":4485,"vw":56.391925},{"c":56.515,"h":56.52,"l":56.41,"n":23,"o":56.45,"t":"2026-10-08T15:30:00Z","v":2530,"vw":56.461042},{"c":56.59,"h":56.59,"l":56.51,"n":43,"o":56.55,"t":"2026-10-08T15:45:00Z","v":4077,"vw":56.555404},{"c":56.66,"h":56.67,"l":56.56,"n":23,"o":56.58,"t":"2026-10-08T16:00:00Z","v":2987,"vw":56.616084},{"c":56.69,"h":57.02,"l":56.66,"n":67,"o":56.66,"t":"2026-10-08T16:15:00Z","v":6805,"vw":56.74748},{"c":56.74,"h":56.775,"l":56.73,"n":18,"o":56.755,"t":"2026-10-08T16:30:00Z","v":4103,"vw":56.750794},{"c":56.99,"h":57.01,"l":56.71,"n":23,"o":56.775,"t":"2026-10-08T16:45:00Z","v":2691,"vw":56.853445},{"c":56.995,"h":56.995,"l":56.85,"n":8,"o":56.85,"t":"2026-10-08T17:00:00Z","v":684,"vw":56.919806},{"c":57.055,"h":57.0968,"l":57.02,"n":16,"o":57.05,"t":"2026-10-08T17:15:00Z","v":2808,"vw":57.058105},{"c":57.275,"h":57.275,"l":56.99,"n":10,"o":56.99,"t":"2026-10-08T17:30:00Z","v":3290,"vw":57.101065},{"c":57.2,"h":57.29,"l":57.1374,"n":17,"o":57.23,"t":"2026-10-08T17:45:00Z","v":4630,"vw":57.18502},{"c":57.185,"h":57.235,"l":57.1301,"n":30,"o":57.175,"t":"2026-10-08T18:00:00Z","v":7097,"vw":57.184038},{"c":57.11,"h":57.2499,"l":57.11,"n":28,"o":57.2499,"t":"2026-10-08T18:15:00Z","v":3972,"vw":57.164727},{"c":57.03,"h":57.1,"l":57.02,"n":34,"o":57.0401,"t":"2026-10-08T18:30:00Z","v":4251,"vw":57.070774},{"c":57.035,"h":57.05,"l":56.96,"n":24,"o":57.02,"t":"2026-10-08T18:45:00Z","v":5651,"vw":57.024856},{"c":57.16,"h":57.18,"l":57.03,"n":42,"o":57.0599,"t":"2026-10-08T19:00:00Z","v":14227,"vw":57.067143},{"c":57.14,"h":57.19,"l":57.1185,"n":30,"o":57.1185,"t":"2026-10-08T19:15:00Z","v":5149,"vw":57.157734},{"c":57.185,"h":57.185,"l":57.15,"n":54,"o":57.17,"t":"2026-10-08T19:30:00Z","v":7432,"vw":57.167937},{"c":57.28,"h":57.295,"l":57.17,"n":44,"o":57.175,"t":"2026-10-08T19:45:00Z","v":4875,"vw":57.241493},{"c":57.27,"h":57.27,"l":57.27,"n":5,"o":57.27,"t":"2026-10-08T20:00:00Z","v":448,"vw":57.27},{"c":57.2,"h":57.27,"l":57.1081,"n":20,"o":57.27,"t":"2026-10-09T13:30:00Z","v":4882,"vw":57.233762},{"c":57.135,"h":57.2,"l":57.05,"n":132,"o":57.2,"t":"2026-10-09T13:45:00Z","v":12878,"vw":57.09544},{"c":57.035,"h":57.08,"l":57.03,"n":9,"o":57.08,"t":"2026-10-09T14:15:00Z","v":1019,"vw":57.06447},{"c":57.03,"h":57.03,"l":57,"n":16,"o":57,"t":"2026-10-09T14:30:00Z","v":1687,"vw":57.006786},{"c":57.015,"h":57.104,"l":56.99,"n":24,"o":57.05,"t":"2026-10-09T14:45:00Z","v":2918,"vw":57.033586},{"c":57.085,"h":57.15,"l":57,"n":21,"o":57.12,"t":"2026-10-09T15:00:00Z","v":3037,"vw":57.070067},{"c":57.15,"h":57.16,"l":57.1181,"n":16,"o":57.155,"t":"2026-10-09T15:15:00Z","v":3635,"vw":57.144401},{"c":57.06,"h":57.06,"l":57.035,"n":9,"o":57.06,"t":"2026-10-09T15:30:00Z","v":6839,"vw":57.05777},{"c":57.05,"h":57.05,"l":57.02,"n":9,"o":57.02,"t":"2026-10-09T15:45:00Z","v":800,"vw":57.045714},{"c":56.99,"h":57.0421,"l":56.99,"n":11,"o":57.02,"t":"2026-10-09T16:00:00Z","v":1780,"vw":57.018787},{"c":56.96,"h":57.03,"l":56.96,"n":25,"o":57.03,"t":"2026-10-09T16:15:00Z","v":2442,"vw":56.965378},{"c":56.99,"h":56.995,"l":56.985,"n":7,"o":56.985,"t":"2026-10-09T16:30:00Z","v":974,"vw":56.98904},{"c":57.01,"h":57.02,"l":57.01,"n":7,"o":57.02,"t":"2026-10-09T16:45:00Z","v":708,"vw":57.017599},{"c":57,"h":57.03,"l":56.995,"n":16,"o":57.03,"t":"2026-10-09T17:00:00Z","v":1860,"vw":57.017035},{"c":56.98,"h":57,"l":56.97,"n":6,"o":56.97,"t":"2026-10-09T17:15:00Z","v":1008,"vw":56.979716},{"c":57.01,"h":57.01,"l":56.96,"n":2,"o":56.96,"t":"2026-10-09T17:30:00Z","v":558,"vw":56.986882},{"c":57.08,"h":57.08,"l":56.985,"n":58,"o":56.985,"t":"2026-10-09T17:45:00Z","v":10123,"vw":57.011931},{"c":57.1,"h":57.1,"l":57.05,"n":22,"o":57.06,"t":"2026-10-09T18:00:00Z","v":5650,"vw":57.087354},{"c":57.06,"h":57.069,"l":57.05,"n":15,"o":57.055,"t":"2026-10-09T18:15:00Z","v":3609,"vw":57.054142},{"c":57.0331,"h":57.08,"l":57.0331,"n":12,"o":57.045,"t":"2026-10-09T18:30:00Z","v":2586,"vw":57.053274},{"c":57.08,"h":57.08,"l":57.03,"n":15,"o":57.03,"t":"2026-10-09T18:45:00Z","v":1151,"vw":57.057974},{"c":57.095,"h":57.095,"l":57.08,"n":7,"o":57.08,"t":"2026-10-09T19:00:00Z","v":72934,"vw":57.081528},{"c":57.07,"h":57.1,"l":57.04,"n":56,"o":57.04,"t":"2026-10-09T19:15:00Z","v":7627,"vw":57.079244},{"c":57.0475,"h":57.07,"l":57.03,"n":22,"o":57.03,"t":"2026-10-09T19:30:00Z","v":2247,"vw":57.052678},{"c":57.03,"h":57.04,"l":57,"n":34,"o":57.04,"t":"2026-10-09T19:45:00Z","v":2571,"vw":57.028694},{"c":57.02,"h":57.02,"l":57.02,"n":6,"o":57.02,"t":"2026-10-09T20:00:00Z","v":113,"vw":57.02},{"c":56.99,"h":57.09,"l":56.92,"n":70,"o":56.93,"t":"2026-10-12T13:30:00Z","v":12181,"vw":56.963399},{"c":56.92,"h":56.98,"l":56.885,"n":40,"o":56.93,"t":"2026-10-12T13:45:00Z","v":5325,"vw":56.950402},{"c":57.07,"h":57.07,"l":56.8943,"n":19,"o":56.8943,"t":"2026-10-12T14:00:00Z","v":3136,"vw":57.0083},{"c":57.02,"h":57.03,"l":56.985,"n":11,"o":57.03,"t":"2026-10-12T14:15:00Z","v":1496,"vw":57.005239},{"c":57.03,"h":57.06,"l":57.01,"n":49,"o":57.02,"t":"2026-10-12T14:30:00Z","v":4368,"vw":57.035267},{"c":57.075,"h":57.12,"l":57.015,"n":69,"o":57.03,"t":"2026-10-12T14:45:00Z","v":5684,"vw":57.064394},{"c":57.05,"h":57.08,"l":57.04,"n":37,"o":57.08,"t":"2026-10-12T15:00:00Z","v":3590,"vw":57.056135},{"c":57.06,"h":57.07,"l":57.04,"n":56,"o":57.05,"t":"2026-10-12T15:15:00Z","v":4176,"vw":57.056028},{"c":57.15,"h":57.18,"l":57.09,"n":39,"o":57.09,"t":"2026-10-12T15:30:00Z","v":3952,"vw":57.125801},{"c":57.13,"h":57.17,"l":57.115,"n":27,"o":57.13,"t":"2026-10-12T15:45:00Z","v":3272,"vw":57.13556},{"c":57.15,"h":57.17,"l":57.13,"n":60,"o":57.14,"t":"2026-10-12T16:00:00Z","v":5672,"vw":57.145589},{"c":57.12,"h":57.16,"l":57.12,"n":57,"o":57.15,"t":"2026-10-12T16:15:00Z","v":4904,"vw":57.142777},{"c":57.14,"h":57.16,"l":57.12,"n":39,"o":57.12,"t":"2026-10-12T16:30:00Z","v":3757,"vw":57.134338},{"c":57.11,"h":57.15,"l":57.11,"n":7,"o":57.15,"t":"2026-10-12T16:45:00Z","v":603,"vw":57.141667},{"c":57.15,"h":57.15,"l":57.15,"n":6,"o":57.15,"t":"2026-10-12T17:00:00Z","v":470,"vw":57.15},{"c":57.17,"h":57.17,"l":57.14,"n":28,"o":57.16,"t":"2026-10-12T17:15:00Z","v":5865,"vw":57.157622},{"c":57.11,"h":57.1423,"l":57.11,"n":9,"o":57.14,"t":"2026-10-12T17:30:00Z","v":1580,"vw":57.129183},{"c":57.13,"h":57.14,"l":57.11,"n":33,"o":57.13,"t":"2026-10-12T17:45:00Z","v":2870,"vw":57.131302},{"c":57.12,"h":57.15,"l":57.1,"n":20,"o":57.14,"t":"2026-10-12T18:00:00Z","v":2463,"vw":57.128017},{"c":57.0824,"h":57.12,"l":57.07,"n":92,"o":57.09,"t":"2026-10-12T18:15:00Z","v":9126,"vw":57.092353},{"c":57.05,"h":57.09,"l":57.05,"n":14,"o":57.09,"t":"2026-10-12T18:30:00Z","v":1774,"vw":57.060195},{"c":57.01,"h":57.05,"l":57.01,"n":11,"o":57.04,"t":"2026-10-12T18:45:00Z","v":1112,"vw":57.038071},{"c":57.048,"h":57.05,"l":57.04,"n":15,"o":57.04,"t":"2026-10-12T19:00:00Z","v":917,"vw":57.042737},{"c":57.03,"h":57.04,"l":57.01,"n":69,"o":57.01,"t":"2026-10-12T19:15:00Z","v":18976,"vw":57.023957},{"c":57.03,"h":57.0514,"l":57.015,"n":31,"o":57.02,"t":"2026-10-12T19:30:00Z","v":3839,"vw":57.03081},{"c":56.98,"h":57.06,"l":56.965,"n":79,"o":57.02,"t":"2026-10-12T19:45:00Z","v":6278,"vw":57.006711},{"c":57.38,"h":57.3999,"l":57.16,"n":40,"o":57.16,"t":"2026-10-13T13:30:00Z","v":6597,"vw":57.255165},{"c":57.0296,"h":57.3985,"l":57.0296,"n":29,"o":57.3985,"t":"2026-10-13T13:45:00Z","v":6509,"vw":57.125347},{"c":56.965,"h":56.965,"l":56.955,"n":6,"o":56.955,"t":"2026-10-13T14:00:00Z","v":712,"vw":56.960179},{"c":56.995,"h":57.01,"l":56.965,"n":14,"o":56.965,"t":"2026-10-13T14:15:00Z","v":1936,"vw":56.987181},{"c":56.98,"h":57.01,"l":56.93,"n":28,"o":57.01,"t":"2026-10-13T14:30:00Z","v":1984,"vw":56.962301},{"c":56.965,"h":56.965,"l":56.94,"n":21,"o":56.95,"t":"2026-10-13T14:45:00Z","v":5378,"vw":56.956284},{"c":57.005,"h":57.02,"l":56.94,"n":24,"o":56.9499,"t":"2026-10-13T15:00:00Z","v":2237,"vw":56.96717},{"c":57,"h":57.015,"l":56.98,"n":20,"o":57.01,"t":"2026-10-13T15:15:00Z","v":3238,"vw":56.996045},{"c":56.925,"h":56.975,"l":56.925,"n":16,"o":56.97,"t":"2026-10-13T15:30:00Z","v":1133,"vw":56.963131},{"c":56.915,"h":56.92,"l":56.86,"n":28,"o":56.92,"t":"2026-10-13T15:45:00Z","v":6796,"vw":56.881484},{"c":56.93,"h":56.95,"l":56.905,"n":12,"o":56.93,"t":"2026-10-13T16:00:00Z","v":1076,"vw":56.924254},{"c":56.98,"h":56.99,"l":56.965,"n":9,"o":56.965,"t":"2026-10-13T16:15:00Z","v":1477,"vw":56.977659},{"c":57.06,"h":57.06,"l":56.99,"n":13,"o":56.99,"t":"2026-10-13T16:30:00Z","v":1126,"vw":57.011223},{"c":57.1,"h":57.1,"l":57.04,"n":9,"o":57.06,"t":"2026-10-13T16:45:00Z","v":1230,"vw":57.058955},{"c":57.0601,"h":57.09,"l":57.035,"n":21,"o":57.07,"t":"2026-10-13T17:00:00Z","v":4000,"vw":57.063182},{"c":57.05,"h":57.08,"l":57.04,"n":6,"o":57.08,"t":"2026-10-13T17:15:00Z","v":691,"vw":57.053089},{"c":57.13,"h":57.14,"l":57.11,"n":30,"o":57.11,"t":"2026-10-13T17:30:00Z","v":2724,"vw":57.12774},{"c":57.08,"h":57.12,"l":57.06,"n":46,"o":57.12,"t":"2026-10-13T17:45:00Z","v":4272,"vw":57.067636},{"c":57.21,"h":57.29,"l":57.1,"n":93,"o":57.1,"t":"2026-10-13T18:00:00Z","v":12423,"vw":57.214362},{"c":57.27,"h":57.27,"l":57.2,"n":20,"o":57.22,"t":"2026-10-13T18:15:00Z","v":2826,"vw":57.229718},{"c":57.25,"h":57.255,"l":57.2,"n":42,"o":57.255,"t":"2026-10-13T18:30:00Z","v":2595,"vw":57.225721},{"c":57.33,"h":57.33,"l":57.235,"n":22,"o":57.27,"t":"2026-10-13T18:45:00Z","v":3896,"vw":57.293434},{"c":57.31,"h":57.31,"l":57.3,"n":11,"o":57.31,"t":"2026-10-13T19:00:00Z","v":1055,"vw":57.304476},{"c":57.315,"h":57.32,"l":57.3,"n":15,"o":57.32,"t":"2026-10-13T19:15:00Z","v":2926,"vw":57.308076},{"c":57.275,"h":57.325,"l":57.27,"n":80,"o":57.3,"t":"2026-10-13T19:30:00Z","v":7465,"vw":57.292819},{"c":57.3,"h":57.3251,"l":57.28,"n":49,"o":57.3154,"t":"2026-10-13T19:45:00Z","v":4189,"vw":57.306664},{"c":57.3,"h":57.3,"l":57.3,"n":7,"o":57.3,"t":"2026-10-13T20:00:00Z","v":293,"vw":57.3},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-14T13:15:00Z","v":162,"vw":56.73},{"c":56.75,"h":56.97,"l":56.75,"n":10,"o":56.75,"t":"2026-10-14T13:30:00Z","v":5133,"vw":56.754298},{"c":56.73,"h":56.73,"l":56.66,"n":11,"o":56.66,"t":"2026-10-14T13:45:00Z","v":1057,"vw":56.691548},{"c":56.47,"h":56.535,"l":56.415,"n":24,"o":56.53,"t":"2026-10-14T14:00:00Z","v":1745,"vw":56.469637},{"c":56.5577,"h":56.5577,"l":56.455,"n":44,"o":56.455,"t":"2026-10-14T14:15:00Z","v":4003,"vw":56.487604},{"c":56.67,"h":56.67,"l":56.56,"n":22,"o":56.575,"t":"2026-10-14T14:30:00Z","v":1752,"vw":56.59307},{"c":56.53,"h":56.65,"l":56.51,"n":29,"o":56.65,"t":"2026-10-14T14:45:00Z","v":4673,"vw":56.560238},{"c":56.47,"h":56.55,"l":56.47,"n":42,"o":56.475,"t":"2026-10-14T15:00:00Z","v":5112,"vw":56.526032},{"c":56.53,"h":56.58,"l":56.47,"n":32,"o":56.5,"t":"2026-10-14T15:15:00Z","v":5171,"vw":56.526474},{"c":56.44,"h":56.545,"l":56.44,"n":22,"o":56.52,"t":"2026-10-14T15:30:00Z","v":2558,"vw":56.464842},{"c":56.47,"h":56.53,"l":56.445,"n":135,"o":56.445,"t":"2026-10-14T15:45:00Z","v":26978,"vw":56.489811},{"c":56.43,"h":56.49,"l":56.43,"n":49,"o":56.49,"t":"2026-10-14T16:00:00Z","v":4516,"vw":56.464525},{"c":56.4,"h":56.43,"l":56.3606,"n":23,"o":56.42,"t":"2026-10-14T16:15:00Z","v":2948,"vw":56.403806},{"c":56.42,"h":56.4733,"l":56.41,"n":28,"o":56.41,"t":"2026-10-14T16:30:00Z","v":4838,"vw":56.444781},{"c":56.385,"h":56.4462,"l":56.36,"n":12,"o":56.4462,"t":"2026-10-14T16:45:00Z","v":1911,"vw":56.374697},{"c":56.32,"h":56.3615,"l":56.3,"n":15,"o":56.33,"t":"2026-10-14T17:00:00Z","v":1395,"vw":56.339833},{"c":56.28,"h":56.32,"l":56.26,"n":47,"o":56.3199,"t":"2026-10-14T17:15:00Z","v":5870,"vw":56.290108},{"c":56.24,"h":56.2683,"l":56.24,"n":3,"o":56.2683,"t":"2026-10-14T17:30:00Z","v":302,"vw":56.251664},{"c":56.19,"h":56.2328,"l":56.181,"n":22,"o":56.22,"t":"2026-10-14T17:45:00Z","v":1493,"vw":56.203387},{"c":56.24,"h":56.24,"l":56.14,"n":41,"o":56.18,"t":"2026-10-14T18:00:00Z","v":7709,"vw":56.179107},{"c":56.29,"h":56.29,"l":56.21,"n":24,"o":56.21,"t":"2026-10-14T18:15:00Z","v":1980,"vw":56.261748},{"c":56.23,"h":56.2793,"l":56.225,"n":18,"o":56.2501,"t":"2026-10-14T18:30:00Z","v":7243,"vw":56.251099},{"c":56.275,"h":56.28,"l":56.25,"n":21,"o":56.26,"t":"2026-10-14T18:45:00Z","v":2026,"vw":56.264834},{"c":56.3342,"h":56.3342,"l":56.26,"n":4,"o":56.26,"t":"2026-10-14T19:00:00Z","v":462,"vw":56.314725},{"c":56.4,"h":56.4005,"l":56.37,"n":19,"o":56.38,"t":"2026-10-14T19:15:00Z","v":1662,"vw":56.389735},{"c":56.33,"h":56.4,"l":56.31,"n":64,"o":56.35,"t":"2026-10-14T19:30:00Z","v":8061,"vw":56.357401},{"c":56.55,"h":56.55,"l":56.285,"n":67,"o":56.3,"t":"2026-10-14T19:45:00Z","v":7221,"vw":56.47706},{"c":56.55,"h":56.55,"l":56.55,"n":5,"o":56.55,"t":"2026-10-14T20:00:00Z","v":285,"vw":56.55},{"c":56.86,"h":57.12,"l":56.82,"n":166,"o":56.82,"t":"2026-10-15T13:30:00Z","v":26816,"vw":56.958754},{"c":57.02,"h":57.02,"l":56.85,"n":47,"o":56.85,"t":"2026-10-15T13:45:00Z","v":13793,"vw":56.958342},{"c":57.3013,"h":57.3013,"l":57.09,"n":35,"o":57.09,"t":"2026-10-15T14:00:00Z","v":8940,"vw":57.230581},{"c":57.19,"h":57.3499,"l":57.19,"n":32,"o":57.3499,"t":"2026-10-15T14:15:00Z","v":7072,"vw":57.24129},{"c":57.355,"h":57.365,"l":57.3101,"n":19,"o":57.3101,"t":"2026-10-15T14:30:00Z","v":1202,"vw":57.341715},{"c":57.4151,"h":57.4151,"l":57.29,"n":42,"o":57.3051,"t":"2026-10-15T14:45:00Z","v":5245,"vw":57.37891},{"c":57.41,"h":57.47,"l":57.4001,"n":13,"o":57.47,"t":"2026-10-15T15:00:00Z","v":1269,"vw":57.437683},{"c":57.39,"h":57.46,"l":57.35,"n":47,"o":57.42,"t":"2026-10-15T15:15:00Z","v":6193,"vw":57.396358},{"c":57.3,"h":57.39,"l":57.28,"n":43,"o":57.39,"t":"2026-10-15T15:30:00Z","v":4966,"vw":57.368333},{"c":57.315,"h":57.3499,"l":57.28,"n":32,"o":57.3,"t":"2026-10-15T15:45:00Z","v":3341,"vw":57.299626},{"c":57.19,"h":57.3,"l":57.17,"n":36,"o":57.3,"t":"2026-10-15T16:00:00Z","v":5921,"vw":57.221612},{"c":57.16,"h":57.2,"l":57.14,"n":30,"o":57.18,"t":"2026-10-15T16:15:00Z","v":3157,"vw":57.173528},{"c":57.175,"h":57.22,"l":57.16,"n":17,"o":57.22,"t":"2026-10-15T16:30:00Z","v":2956,"vw":57.186212},{"c":57.135,"h":57.18,"l":57.09,"n":22,"o":57.14,"t":"2026-10-15T16:45:00Z","v":3416,"vw":57.123167},{"c":57.16,"h":57.16,"l":57.16,"n":8,"o":57.16,"t":"2026-10-15T17:00:00Z","v":619,"vw":57.16},{"c":57.17,"h":57.25,"l":57.17,"n":22,"o":57.19,"t":"2026-10-15T17:15:00Z","v":2567,"vw":57.222692},{"c":57.275,"h":57.275,"l":57.18,"n":31,"o":57.18,"t":"2026-10-15T17:30:00Z","v":3802,"vw":57.210367},{"c":57.26,"h":57.29,"l":57.2401,"n":25,"o":57.27,"t":"2026-10-15T17:45:00Z","v":1444,"vw":57.253756},{"c":57.288,"h":57.3747,"l":57.288,"n":21,"o":57.345,"t":"2026-10-15T18:00:00Z","v":3375,"vw":57.327206},{"c":57.27,"h":57.32,"l":57.27,"n":68,"o":57.3,"t":"2026-10-15T18:15:00Z","v":8618,"vw":57.293717},{"c":57.255,"h":57.275,"l":57.25,"n":35,"o":57.270779,"t":"2026-10-15T18:30:00Z","v":5712,"vw":57.258807},{"c":57.26,"h":57.2999,"l":57.23,"n":83,"o":57.25,"t":"2026-10-15T18:45:00Z","v":10648,"vw":57.27154},{"c":57.35,"h":57.36,"l":57.32,"n":34,"o":57.325,"t":"2026-10-15T19:00:00Z","v":2876,"vw":57.336334},{"c":57.37,"h":57.4216,"l":57.35,"n":56,"o":57.38,"t":"2026-10-15T19:15:00Z","v":4598,"vw":57.382469},{"c":57.41,"h":57.415,"l":57.3699,"n":77,"o":57.37,"t":"2026-10-15T19:30:00Z","v":9683,"vw":57.382879},{"c":57.46,"h":57.505,"l":57.35,"n":189,"o":57.4,"t":"2026-10-15T19:45:00Z","v":16444,"vw":57.444492},{"c":57.51,"h":57.51,"l":57.51,"n":2,"o":57.51,"t":"2026-10-15T20:00:00Z","v":165,"vw":57.51},{"c":57.99,"h":57.99,"l":57.73,"n":16,"o":57.73,"t":"2026-10-16T13:30:00Z","v":3980,"vw":57.766522},{"c":58.0648,"h":58.0799,"l":58.0648,"n":4,"o":58.0799,"t":"2026-10-16T13:45:00Z","v":704,"vw":58.069563},{"c":57.765,"h":57.95,"l":57.765,"n":24,"o":57.91,"t":"2026-10-16T14:00:00Z","v":10845,"vw":57.833117},{"c":57.78,"h":57.83,"l":57.77,"n":41,"o":57.772,"t":"2026-10-16T14:15:00Z","v":4230,"vw":57.797638},{"c":57.685,"h":57.8,"l":57.685,"n":44,"o":57.7742,"t":"2026-10-16T14:30:00Z","v":3839,"vw":57.734977},{"c":57.76,"h":57.76,"l":57.68,"n":75,"o":57.7,"t":"2026-10-16T14:45:00Z","v":7144,"vw":57.7184},{"c":57.77,"h":57.78,"l":57.6915,"n":112,"o":57.75,"t":"2026-10-16T15:00:00Z","v":9403,"vw":57.753315},{"c":57.63,"h":57.78,"l":57.63,"n":65,"o":57.78,"t":"2026-10-16T15:15:00Z","v":7994,"vw":57.718912},{"c":57.51,"h":57.68,"l":57.51,"n":83,"o":57.65,"t":"2026-10-16T15:30:00Z","v":10556,"vw":57.613213},{"c":57.38,"h":57.56,"l":57.38,"n":72,"o":57.505,"t":"2026-10-16T15:45:00Z","v":7494,"vw":57.448589},{"c":57.43,"h":57.4302,"l":57.31,"n":89,"o":57.37,"t":"2026-10-16T16:00:00Z","v":7936,"vw":57.384468},{"c":57.36,"h":57.43,"l":57.33,"n":134,"o":57.43,"t":"2026-10-16T16:15:00Z","v":8053,"vw":57.367163},{"c":57.2601,"h":57.33,"l":57.2601,"n":62,"o":57.33,"t":"2026-10-16T16:30:00Z","v":10238,"vw":57.279778},{"c":57.19,"h":57.29,"l":57.17,"n":105,"o":57.28,"t":"2026-10-16T16:45:00Z","v":7828,"vw":57.212542},{"c":57.04,"h":57.2,"l":57.02,"n":180,"o":57.2,"t":"2026-10-16T17:00:00Z","v":10930,"vw":57.094918},{"c":57.0726,"h":57.0726,"l":56.98,"n":116,"o":57.04,"t":"2026-10-16T17:15:00Z","v":8947,"vw":57.013583},{"c":57.14,"h":57.1635,"l":57.02,"n":90,"o":57.07,"t":"2026-10-16T17:30:00Z","v":8414,"vw":57.100709},{"c":56.985,"h":57.137,"l":56.98,"n":108,"o":57.135,"t":"2026-10-16T17:45:00Z","v":8181,"vw":57.065724},{"c":56.94,"h":56.97,"l":56.84,"n":176,"o":56.97,"t":"2026-10-16T18:00:00Z","v":15863,"vw":56.907321},{"c":56.91,"h":56.96,"l":56.8764,"n":169,"o":56.96,"t":"2026-10-16T18:15:00Z","v":16933,"vw":56.918745},{"c":56.97,"h":56.98,"l":56.91,"n":119,"o":56.924,"t":"2026-10-16T18:30:00Z","v":8411,"vw":56.953591},{"c":56.94,"h":56.985,"l":56.89,"n":78,"o":56.975,"t":"2026-10-16T18:45:00Z","v":8093,"vw":56.944729},{"c":56.9739,"h":56.9739,"l":56.9,"n":77,"o":56.95,"t":"2026-10-16T19:00:00Z","v":6347,"vw":56.939325},{"c":57.01,"h":57.05,"l":56.975,"n":85,"o":56.99,"t":"2026-10-16T19:15:00Z","v":11169,"vw":57.004657},{"c":56.96,"h":57.03,"l":56.95,"n":98,"o":57.015,"t":"2026-10-16T19:30:00Z","v":8589,"vw":56.9926},{"c":57.11,"h":57.12,"l":56.97,"n":271,"o":56.97,"t":"2026-10-16T19:45:00Z","v":23607,"vw":57.056575},{"c":57.03,"h":57.03,"l":57.03,"n":3,"o":57.03,"t":"2026-10-16T20:00:00Z","v":124,"vw":57.03},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-19T11:00:00Z","v":151,"vw":57},{"c":57.1,"h":57.17,"l":57.07,"n":50,"o":57.17,"t":"2026-10-19T13:30:00Z","v":8742,"vw":57.137689},{"c":56.96,"h":57.07,"l":56.9,"n":29,"o":57.01,"t":"2026-10-19T13:45:00Z","v":5167,"vw":56.999687},{"c":57.01,"h":57.025,"l":56.96,"n":86,"o":56.9615,"t":"2026-10-19T14:00:00Z","v":5533,"vw":56.979984},{"c":56.955,"h":57.03,"l":56.93,"n":49,"o":57.03,"t":"2026-10-19T14:15:00Z","v":2775,"vw":56.953922},{"c":56.89,"h":56.98,"l":56.88,"n":34,"o":56.98,"t":"2026-10-19T14:30:00Z","v":3276,"vw":56.904782},{"c":56.89,"h":56.9,"l":56.8601,"n":25,"o":56.9,"t":"2026-10-19T14:45:00Z","v":5429,"vw":56.865022},{"c":57.09,"h":57.09,"l":56.95,"n":26,"o":56.96,"t":"2026-10-19T15:00:00Z","v":2397,"vw":56.999951},{"c":57.13,"h":57.1651,"l":57.1071,"n":14,"o":57.1071,"t":"2026-10-19T15:15:00Z","v":1304,"vw":57.132533},{"c":57.14,"h":57.195,"l":57.12,"n":19,"o":57.14,"t":"2026-10-19T15:30:00Z","v":1912,"vw":57.158151},{"c":57.12,"h":57.1339,"l":57.0916,"n":17,"o":57.13,"t":"2026-10-19T15:45:00Z","v":4089,"vw":57.10985},{"c":56.95,"h":57.07,"l":56.905,"n":29,"o":57.07,"t":"2026-10-19T16:00:00Z","v":2019,"vw":56.938432},{"c":56.88,"h":56.97,"l":56.88,"n":21,"o":56.965,"t":"2026-10-19T16:15:00Z","v":1920,"vw":56.941631},{"c":56.89,"h":56.89,"l":56.85,"n":28,"o":56.88,"t":"2026-10-19T16:30:00Z","v":4908,"vw":56.860711},{"c":56.85,"h":56.87,"l":56.85,"n":4,"o":56.87,"t":"2026-10-19T16:45:00Z","v":996,"vw":56.864491},{"c":56.78,"h":56.8,"l":56.775,"n":12,"o":56.8,"t":"2026-10-19T17:00:00Z","v":1592,"vw":56.78359},{"c":56.81,"h":56.84,"l":56.8,"n":39,"o":56.8,"t":"2026-10-19T17:15:00Z","v":4398,"vw":56.819476},{"c":56.82,"h":56.82,"l":56.74,"n":20,"o":56.78,"t":"2026-10-19T17:30:00Z","v":16344,"vw":56.784461},{"c":56.78,"h":56.8,"l":56.74,"n":47,"o":56.8,"t":"2026-10-19T17:45:00Z","v":3640,"vw":56.774989},{"c":56.76,"h":56.8,"l":56.76,"n":6,"o":56.8,"t":"2026-10-19T18:00:00Z","v":2143,"vw":56.77103},{"c":56.7,"h":56.775,"l":56.7,"n":23,"o":56.77,"t":"2026-10-19T18:15:00Z","v":5027,"vw":56.743023},{"c":56.71,"h":56.73,"l":56.71,"n":20,"o":56.71,"t":"2026-10-19T18:30:00Z","v":1783,"vw":56.721293},{"c":56.72,"h":56.7409,"l":56.705,"n":11,"o":56.7409,"t":"2026-10-19T18:45:00Z","v":5408,"vw":56.707096},{"c":56.68,"h":56.725,"l":56.6783,"n":31,"o":56.72,"t":"2026-10-19T19:00:00Z","v":4665,"vw":56.696295},{"c":56.745,"h":56.75,"l":56.68,"n":66,"o":56.7,"t":"2026-10-19T19:15:00Z","v":12933,"vw":56.704258},{"c":56.775,"h":56.775,"l":56.73,"n":27,"o":56.73,"t":"2026-10-19T19:30:00Z","v":3903,"vw":56.751305},{"c":56.72,"h":56.7999,"l":56.705,"n":61,"o":56.7999,"t":"2026-10-19T19:45:00Z","v":4567,"vw":56.724289},{"c":56.72,"h":56.72,"l":56.72,"n":6,"o":56.72,"t":"2026-10-19T20:00:00Z","v":466,"vw":56.72},{"c":57.13,"h":57.14,"l":56.8,"n":37,"o":56.8,"t":"2026-10-20T13:30:00Z","v":7009,"vw":56.921179},{"c":57.445,"h":57.445,"l":57.11,"n":24,"o":57.11,"t":"2026-10-20T13:45:00Z","v":2408,"vw":57.33106},{"c":57.16,"h":57.2832,"l":57.105,"n":41,"o":57.2832,"t":"2026-10-20T14:00:00Z","v":9865,"vw":57.21773},{"c":57.45,"h":57.45,"l":57.04,"n":39,"o":57.04,"t":"2026-10-20T14:15:00Z","v":6207,"vw":57.283063},{"c":57.5,"h":57.55,"l":57.42,"n":36,"o":57.42,"t":"2026-10-20T14:30:00Z","v":5607,"vw":57.49535},{"c":57.66,"h":57.66,"l":57.5,"n":32,"o":57.515,"t":"2026-10-20T14:45:00Z","v":3708,"vw":57.582362},{"c":57.52,"h":57.71,"l":57.445,"n":96,"o":57.68,"t":"2026-10-20T15:00:00Z","v":11211,"vw":57.650388},{"c":57.5351,"h":57.605,"l":57.535,"n":13,"o":57.535,"t":"2026-10-20T15:15:00Z","v":5205,"vw":57.546441},{"c":57.53,"h":57.53,"l":57.39,"n":64,"o":57.45,"t":"2026-10-20T15:30:00Z","v":6858,"vw":57.456081},{"c":57.415,"h":57.48,"l":57.415,"n":15,"o":57.4542,"t":"2026-10-20T15:45:00Z","v":2079,"vw":57.457047},{"c":57.365,"h":57.42,"l":57.34,"n":27,"o":57.375,"t":"2026-10-20T16:00:00Z","v":3558,"vw":57.382625},{"c":57.365,"h":57.365,"l":57.365,"n":1,"o":57.365,"t":"2026-10-20T16:15:00Z","v":567,"vw":57.365},{"c":57.455,"h":57.455,"l":57.375,"n":7,"o":57.375,"t":"2026-10-20T16:30:00Z","v":5630,"vw":57.437545},{"c":57.47,"h":57.5,"l":57.43,"n":21,"o":57.43,"t":"2026-10-20T16:45:00Z","v":6199,"vw":57.48506},{"c":57.3854,"h":57.4,"l":57.3854,"n":8,"o":57.4,"t":"2026-10-20T17:00:00Z","v":1622,"vw":57.389372},{"c":57.42,"h":57.425,"l":57.3971,"n":7,"o":57.42,"t":"2026-10-20T17:15:00Z","v":1490,"vw":57.408327},{"c":57.41,"h":57.44,"l":57.41,"n":3,"o":57.44,"t":"2026-10-20T17:30:00Z","v":300,"vw":57.43},{"c":57.46,"h":57.47,"l":57.45,"n":8,"o":57.47,"t":"2026-10-20T17:45:00Z","v":631,"vw":57.461788},{"c":57.481,"h":57.5113,"l":57.481,"n":9,"o":57.5113,"t":"2026-10-20T18:00:00Z","v":1580,"vw":57.490446},{"c":57.46,"h":57.53,"l":57.44,"n":58,"o":57.51,"t":"2026-10-20T18:15:00Z","v":8240,"vw":57.496655},{"c":57.45,"h":57.47,"l":57.45,"n":9,"o":57.45,"t":"2026-10-20T18:30:00Z","v":849,"vw":57.459162},{"c":57.47,"h":57.4823,"l":57.44,"n":35,"o":57.44,"t":"2026-10-20T18:45:00Z","v":2733,"vw":57.46512},{"c":57.49,"h":57.51,"l":57.49,"n":20,"o":57.5,"t":"2026-10-20T19:00:00Z","v":2422,"vw":57.500858},{"c":57.47,"h":57.48,"l":57.45,"n":13,"o":57.47,"t":"2026-10-20T19:15:00Z","v":1647,"vw":57.459219},{"c":57.51,"h":57.52,"l":57.45,"n":72,"o":57.495,"t":"2026-10-20T19:30:00Z","v":6539,"vw":57.49874},{"c":57.55,"h":57.55,"l":57.4696,"n":176,"o":57.54,"t":"2026-10-20T19:45:00Z","v":16773,"vw":57.52769},{"c":57.48,"h":57.48,"l":57.48,"n":4,"o":57.48,"t":"2026-10-20T20:00:00Z","v":696,"vw":57.48},{"c":57.73,"h":57.73,"l":57.73,"n":1,"o":57.73,"t":"2026-10-21T13:15:00Z","v":277,"vw":57.73},{"c":57.63,"h":57.73,"l":57.63,"n":25,"o":57.66,"t":"2026-10-21T13:30:00Z","v":8107,"vw":57.678175},{"c":57.64,"h":57.7281,"l":57.57,"n":31,"o":57.65,"t":"2026-10-21T13:45:00Z","v":4696,"vw":57.655172},{"c":57.44,"h":57.595,"l":57.31,"n":60,"o":57.595,"t":"2026-10-21T14:00:00Z","v":8945,"vw":57.375636},{"c":57.3993,"h":57.43,"l":57.3858,"n":17,"o":57.43,"t":"2026-10-21T14:15:00Z","v":2913,"vw":57.412578},{"c":57.51,"h":57.51,"l":57.445,"n":10,"o":57.445,"t":"2026-10-21T14:30:00Z","v":2318,"vw":57.489567},{"c":57.495,"h":57.555,"l":57.4701,"n":9,"o":57.4701,"t":"2026-10-21T14:45:00Z","v":1499,"vw":57.488502},{"c":57.3601,"h":57.45,"l":57.3601,"n":13,"o":57.3875,"t":"2026-10-21T15:00:00Z","v":4582,"vw":57.401252},{"c":57.42,"h":57.42,"l":57.375,"n":17,"o":57.41,"t":"2026-10-21T15:15:00Z","v":2797,"vw":57.409903},{"c":57.42,"h":57.505,"l":57.42,"n":12,"o":57.48,"t":"2026-10-21T15:30:00Z","v":1638,"vw":57.482848},{"c":57.495,"h":57.51,"l":57.495,"n":2,"o":57.51,"t":"2026-10-21T15:45:00Z","v":475,"vw":57.501316},{"c":57.5085,"h":57.5085,"l":57.44,"n":7,"o":57.48,"t":"2026-10-21T16:00:00Z","v":1629,"vw":57.480228},{"c":57.47,"h":57.499,"l":57.46,"n":35,"o":57.49,"t":"2026-10-21T16:15:00Z","v":4035,"vw":57.473027},{"c":57.52,"h":57.65,"l":57.48,"n":34,"o":57.49,"t":"2026-10-21T16:30:00Z","v":7904,"vw":57.520969},{"c":57.5,"h":57.52,"l":57.5,"n":5,"o":57.52,"t":"2026-10-21T16:45:00Z","v":1221,"vw":57.514536},{"c":57.445,"h":57.5,"l":57.445,"n":7,"o":57.5,"t":"2026-10-21T17:00:00Z","v":834,"vw":57.487222},{"c":57.4166,"h":57.46,"l":57.4166,"n":8,"o":57.46,"t":"2026-10-21T17:15:00Z","v":947,"vw":57.437749},{"c":57.46,"h":57.46,"l":57.42,"n":22,"o":57.4388,"t":"2026-10-21T17:30:00Z","v":14520,"vw":57.445674},{"c":57.4914,"h":57.5,"l":57.41,"n":30,"o":57.46,"t":"2026-10-21T17:45:00Z","v":16306,"vw":57.459008},{"c":57.4766,"h":57.49,"l":57.465,"n":9,"o":57.49,"t":"2026-10-21T18:00:00Z","v":851,"vw":57.47466},{"c":57.5,"h":57.5199,"l":57.46,"n":15,"o":57.5199,"t":"2026-10-21T18:15:00Z","v":3241,"vw":57.487622},{"c":57.505,"h":57.52,"l":57.505,"n":7,"o":57.52,"t":"2026-10-21T18:30:00Z","v":957,"vw":57.517107},{"c":57.415,"h":57.4415,"l":57.415,"n":5,"o":57.4415,"t":"2026-10-21T18:45:00Z","v":6947,"vw":57.415613},{"c":57.145,"h":57.2,"l":57.07,"n":20,"o":57.19,"t":"2026-10-21T19:00:00Z","v":2050,"vw":57.134209},{"c":57.3381,"h":57.3381,"l":57.195,"n":14,"o":57.195,"t":"2026-10-21T19:15:00Z","v":3853,"vw":57.287276},{"c":57.325,"h":57.36,"l":57.325,"n":14,"o":57.35,"t":"2026-10-21T19:30:00Z","v":1527,"vw":57.347915},{"c":57.42,"h":57.44,"l":57.3695,"n":68,"o":57.3695,"t":"2026-10-21T19:45:00Z","v":7341,"vw":57.403064},{"c":57.41,"h":57.41,"l":57.41,"n":6,"o":57.41,"t":"2026-10-21T20:00:00Z","v":173,"vw":57.41},{"c":57.44,"h":57.44,"l":57.3,"n":18,"o":57.32,"t":"2026-10-22T13:30:00Z","v":6421,"vw":57.333929},{"c":57.7,"h":57.7,"l":57.55,"n":48,"o":57.59,"t":"2026-10-22T13:45:00Z","v":5482,"vw":57.591073},{"c":57.75,"h":57.82,"l":57.75,"n":9,"o":57.82,"t":"2026-10-22T14:00:00Z","v":1210,"vw":57.761667},{"c":57.642,"h":57.9099,"l":57.64,"n":45,"o":57.78,"t":"2026-10-22T14:15:00Z","v":5928,"vw":57.745743},{"c":57.5391,"h":57.61,"l":57.45,"n":62,"o":57.61,"t":"2026-10-22T14:30:00Z","v":6160,"vw":57.530168},{"c":57.6631,"h":57.6631,"l":57.55,"n":9,"o":57.55,"t":"2026-10-22T14:45:00Z","v":1140,"vw":57.617639},{"c":57.7013,"h":57.7235,"l":57.661,"n":18,"o":57.72,"t":"2026-10-22T15:00:00Z","v":3182,"vw":57.696041},{"c":57.83,"h":57.93,"l":57.7242,"n":23,"o":57.7242,"t":"2026-10-22T15:15:00Z","v":4617,"vw":57.905296},{"c":57.91,"h":57.96,"l":57.835,"n":145,"o":57.8672,"t":"2026-10-22T15:30:00Z","v":16442,"vw":57.902766},{"c":58.045,"h":58.0881,"l":57.94,"n":13,"o":57.94,"t":"2026-10-22T15:45:00Z","v":2172,"vw":58.048263},{"c":58.065,"h":58.105,"l":58.04,"n":28,"o":58.04,"t":"2026-10-22T16:00:00Z","v":2859,"vw":58.068267},{"c":58.11,"h":58.14,"l":58.11,"n":6,"o":58.13,"t":"2026-10-22T16:15:00Z","v":325,"vw":58.126667},{"c":57.97,"h":58.15,"l":57.97,"n":52,"o":58.15,"t":"2026-10-22T16:30:00Z","v":6192,"vw":58.041762},{"c":58.1346,"h":58.1346,"l":58.06,"n":10,"o":58.06,"t":"2026-10-22T16:45:00Z","v":945,"vw":58.084325},{"c":58.015,"h":58.0301,"l":58.015,"n":8,"o":58.025,"t":"2026-10-22T17:00:00Z","v":586,"vw":58.023014},{"c":58.07,"h":58.07,"l":58.01,"n":21,"o":58.06,"t":"2026-10-22T17:15:00Z","v":2042,"vw":58.046407},{"c":58.1,"h":58.1,"l":58.0468,"n":12,"o":58.0468,"t":"2026-10-22T17:30:00Z","v":1680,"vw":58.066178},{"c":58.12,"h":58.15,"l":58.0984,"n":10,"o":58.0984,"t":"2026-10-22T17:45:00Z","v":1817,"vw":58.113433},{"c":58.09,"h":58.16,"l":58.0007,"n":48,"o":58.12,"t":"2026-10-22T18:00:00Z","v":4532,"vw":58.077592},{"c":58.125,"h":58.19,"l":58.125,"n":39,"o":58.16,"t":"2026-10-22T18:15:00Z","v":3066,"vw":58.167757},{"c":58.13,"h":58.15,"l":58.055,"n":30,"o":58.13,"t":"2026-10-22T18:30:00Z","v":3478,"vw":58.110263},{"c":58.12,"h":58.1861,"l":58.12,"n":20,"o":58.14,"t":"2026-10-22T18:45:00Z","v":1274,"vw":58.148425},{"c":58.25,"h":58.25,"l":58.115,"n":70,"o":58.115,"t":"2026-10-22T19:00:00Z","v":6094,"vw":58.208324},{"c":58.32,"h":58.32,"l":58.26,"n":75,"o":58.27,"t":"2026-10-22T19:15:00Z","v":5064,"vw":58.297382},{"c":58.27,"h":58.3,"l":58.25,"n":19,"o":58.29,"t":"2026-10-22T19:30:00Z","v":2828,"vw":58.272061},{"c":58.39,"h":58.43,"l":58.365,"n":99,"o":58.37,"t":"2026-10-22T19:45:00Z","v":7924,"vw":58.40309},{"c":58.43,"h":58.43,"l":58.43,"n":4,"o":58.43,"t":"2026-10-22T20:00:00Z","v":349,"vw":58.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5818900178121216,"strike":63.72439928751514,"iv":0.3324102563773492,"gamma":0.051451402168398705,"theta":-0.02783114210809965,"vega":0.04592693812303732,"rho":0.008300448529811596,"breakevenPct":10.056972968213694},{"delta":0.25,"premium":0.6513941054322882,"strike":61.98141192756949,"iv":0.27653717990085197,"gamma":0.07002378411852547,"theta":-0.026748073275942953,"vega":0.05215395093029939,"rho":0.010382733577264385,"breakevenPct":7.19289069485158},{"delta":0.3,"premium":0.7335657415531425,"strike":60.93147406757486,"iv":0.24352965098656915,"gamma":0.08703340035107365,"theta":-0.026149326546540157,"vega":0.05700626685448657,"rho":0.01246870655318881,"breakevenPct":5.536607580229341},{"delta":0.35,"premium":0.8252310914900862,"strike":60.19815126807931,"iv":0.22143548304774846,"gamma":0.10206474953810023,"theta":-0.02568238102384486,"vega":0.060635450968656114,"rho":0.01456464022230269,"breakevenPct":4.438443196250894},{"delta":0.4,"premium":0.8802434221739472,"strike":59.596754371014036,"iv":0.19632519356378506,"gamma":0.12107615088767595,"theta":-0.024001208741610484,"vega":0.06310161261879153,"rho":0.01670992527832909,"breakevenPct":3.50333354986819},{"delta":0.45,"premium":0.9216846979388109,"strike":59.04420402748252,"iv":0.17009816248620632,"gamma":0.14156119636205006,"theta":-0.02187045990678596,"vega":0.06513715649028085,"rho":0.01887348305501443,"breakevenPct":2.628596141402242},{"delta":0.5,"premium":1.137490761271249,"strike":58.660014781966005,"iv":0.17439172209903916,"gamma":0.13748824833702883,"theta":-0.022549963045084997,"vega":0.0648920177383592,"rho":0.021056789859408866,"breakevenPct":2.3404168119754374},{"delta":0.55,"premium":1.368458980044346,"strike":58.290465631929045,"iv":0.18133924611973393,"gamma":0.131279822616408,"theta":-0.023473835920177384,"vega":0.06444855875831486,"rho":0.023241813970560618,"breakevenPct":2.1032425328998627},{"delta":0.6,"premium":1.6430189673340352,"strike":57.887249736564804,"iv":0.19062223393045308,"gamma":0.12317534246575346,"theta":-0.024436775553213906,"vega":0.06347987355110643,"rho":0.025408725273513615,"breakevenPct":1.8830544307698764},{"delta":0.65,"premium":2.077687038988409,"strike":57.360379346680716,"iv":0.2084831401475237,"gamma":0.1081068493150685,"theta":-0.025543203371970497,"vega":0.060582086406743944,"rho":0.027509110094016995,"breakevenPct":1.725254810318543},{"delta":0.7,"premium":2.448741883116883,"strike":56.87175324675325,"iv":0.21705779220779223,"gamma":0.09633798701298701,"theta":-0.025453571428571433,"vega":0.05686866883116884,"rho":0.02963052029073312,"breakevenPct":1.5240375318674153},{"delta":0.75,"premium":2.6821022727272728,"strike":56.46590909090909,"iv":0.20553181818181818,"gamma":0.09171136363636365,"theta":-0.022775,"vega":0.05138977272727273,"rho":0.03179744111190976,"breakevenPct":1.2288402595179968},{"delta":0.8,"premium":2.9154626623376627,"strike":56.060064935064936,"iv":0.19400584415584415,"gamma":0.08708474025974026,"theta":-0.02009642857142857,"vega":0.04591087662337662,"rho":0.0339643619330864,"breakevenPct":0.9336429871685783},{"delta":0.85,"premium":3.45572625698324,"strike":55.40502793296089,"iv":0.19545335195530725,"gamma":0.071763687150838,"theta":-0.017736592178770952,"vega":0.03796033519553073,"rho":0.035978759830956324,"breakevenPct":0.737214085134578},{"delta":0.9,"premium":4.492678688160601,"strike":54.20836721353074,"iv":0.2136841359980618,"gamma":0.05062434589888767,"theta":-0.013435152515283644,"vega":0.028521426641019677,"rho":0.03770356020311253,"breakevenPct":0.46388139943751505}],"put":[{"delta":0.15,"premium":0.6386232044495402,"strike":51.54492817798161,"iv":0.47231056653268466,"gamma":0.030157161353333302,"theta":-0.030150952356807346,"vega":0.03825216972495662,"rho":-0.007731974428141911,"breakevenPct":12.876424827088705},{"delta":0.2,"premium":0.7229069611823142,"strike":53.958139223646285,"iv":0.37504134934212396,"gamma":0.045498103981970836,"theta":-0.028369665546858863,"vega":0.04594854187586835,"rho":-0.010260400436063601,"breakevenPct":8.890583155118996},{"delta":0.25,"premium":0.8146226610159225,"strike":55.396226610159225,"iv":0.3191222858082994,"gamma":0.060843285794424926,"theta":-0.026851905284795176,"vega":0.052039345380812965,"rho":-0.012794383956783895,"breakevenPct":6.586335873449762},{"delta":0.3,"premium":0.9229423788120191,"strike":56.38353903049615,"iv":0.28439090722548516,"gamma":0.07471414028482878,"theta":-0.025726684253619427,"vega":0.056877840580014,"rho":-0.015326440807195528,"breakevenPct":5.081984166208909},{"delta":0.35,"premium":1.051546418046942,"strike":57.14727548013412,"iv":0.26043880104274986,"gamma":0.08633910170505316,"theta":-0.02477219408526828,"vega":0.060610324025619076,"rho":-0.01783274876703741,"breakevenPct":3.9949870578689404},{"delta":0.4,"premium":1.2453474452891875,"strike":57.70099270082625,"iv":0.25398503413187334,"gamma":0.09202799670177189,"theta":-0.024985055068860305,"vega":0.06320102271028202,"rho":-0.02027888154462336,"breakevenPct":3.3790086333440663},{"delta":0.45,"premium":1.4232125367286974,"strike":58.22526934378061,"iv":0.24444025465230165,"gamma":0.09800597453476984,"theta":-0.024356611165523998,"vega":0.06480274240940255,"rho":-0.022748804174567493,"breakevenPct":2.786142722827469},{"delta":0.5,"premium":1.5823702252693437,"strike":58.71498530852106,"iv":0.23126689520078353,"gamma":0.10432331047992165,"theta":-0.02274054848188051,"vega":0.06524348677766896,"rho":-0.02524665402249733,"breakevenPct":2.2204088939727606},{"delta":0.55,"premium":1.8609644087256032,"strike":59.239954075774975,"iv":0.23015074626865673,"gamma":0.10425671641791044,"theta":-0.022111940298507462,"vega":0.06487611940298507,"rho":-0.027784226863884556,"breakevenPct":1.79875121162182},{"delta":0.6,"premium":2.3058553386911598,"strike":59.814006888633756,"iv":0.2458223880597015,"gamma":0.09530149253731343,"theta":-0.02285820895522388,"vega":0.06338358208955223,"rho":-0.030377107796640667,"breakevenPct":1.5776971590919164},{"delta":0.65,"premium":2.78311432325887,"strike":60.44415243101183,"iv":0.25609658344283837,"gamma":0.08746990801576872,"theta":-0.022389356110381075,"vega":0.060679237844940864,"rho":-0.03300587386570333,"breakevenPct":1.3160395212169191},{"delta":0.7,"premium":3.3449790794979064,"strike":61.16108786610879,"iv":0.26720711297071126,"gamma":0.07909309623430964,"theta":-0.021532217573221754,"vega":0.05717510460251047,"rho":-0.03569688836453717,"breakevenPct":1.0506438702535066},{"delta":0.75,"premium":4.2377391304347825,"strike":62.17217391304348,"iv":0.29149269565217395,"gamma":0.06603321739130434,"theta":-0.021045739130434782,"vega":0.05219478260869565,"rho":-0.03860783957290721,"breakevenPct":0.8481348919926492},{"delta":0.8,"premium":4.9249307479224385,"strike":63.03324099722992,"iv":0.29207894736842105,"gamma":0.058147645429362876,"theta":-0.01764072022160664,"vega":0.04601772853185594,"rho":-0.041400519450234874,"breakevenPct":0.5505557944420997},{"delta":0.85,"premium":5.444321329639889,"strike":63.72576177285318,"iv":0.2749736842105263,"gamma":0.05080692520775624,"theta":-0.012239058171745155,"vega":0.03805373961218837,"rho":-0.04405995202822854,"breakevenPct":0.25425219371333563},{"delta":0.9,"premium":6.35232558139535,"strike":64.78036175710595,"iv":0.2680439276485788,"gamma":0.039550129198966395,"theta":-0.006978552971576224,"vega":0.028813178294573635,"rho":-0.04699252460424812,"breakevenPct":0.056782978904065404}]},"raw":{"call":[{"delta":0.2,"premium":0.5818900178121216,"strike":63.72439928751514,"iv":0.3324102563773492,"gamma":0.051451402168398705,"theta":-0.02783114210809965,"vega":0.04592693812303732,"rho":0.008300448529811596,"breakevenPct":10.056972968213694},{"delta":0.25,"premium":0.6513941054322882,"strike":61.98141192756949,"iv":0.27653717990085197,"gamma":0.07002378411852547,"theta":-0.026748073275942953,"vega":0.05215395093029939,"rho":0.010382733577264385,"breakevenPct":7.19289069485158},{"delta":0.3,"premium":0.7335657415531425,"strike":60.93147406757486,"iv":0.24352965098656915,"gamma":0.08703340035107365,"theta":-0.026149326546540157,"vega":0.05700626685448657,"rho":0.01246870655318881,"breakevenPct":5.536607580229341},{"delta":0.35,"premium":0.8252310914900862,"strike":60.19815126807931,"iv":0.22143548304774846,"gamma":0.10206474953810023,"theta":-0.02568238102384486,"vega":0.060635450968656114,"rho":0.01456464022230269,"breakevenPct":4.438443196250894},{"delta":0.4,"premium":0.8802434221739472,"strike":59.596754371014036,"iv":0.19632519356378506,"gamma":0.12107615088767595,"theta":-0.024001208741610484,"vega":0.06310161261879153,"rho":0.01670992527832909,"breakevenPct":3.50333354986819},{"delta":0.45,"premium":0.9216846979388109,"strike":59.04420402748252,"iv":0.17009816248620632,"gamma":0.14156119636205006,"theta":-0.02187045990678596,"vega":0.06513715649028085,"rho":0.01887348305501443,"breakevenPct":2.628596141402242},{"delta":0.5,"premium":1.137490761271249,"strike":58.660014781966005,"iv":0.17439172209903916,"gamma":0.13748824833702883,"theta":-0.022549963045084997,"vega":0.0648920177383592,"rho":0.021056789859408866,"breakevenPct":2.3404168119754374},{"delta":0.55,"premium":1.368458980044346,"strike":58.290465631929045,"iv":0.18133924611973393,"gamma":0.131279822616408,"theta":-0.023473835920177384,"vega":0.06444855875831486,"rho":0.023241813970560618,"breakevenPct":2.1032425328998627},{"delta":0.6,"premium":1.6430189673340352,"strike":57.887249736564804,"iv":0.19062223393045308,"gamma":0.12317534246575346,"theta":-0.024436775553213906,"vega":0.06347987355110643,"rho":0.025408725273513615,"breakevenPct":1.8830544307698764},{"delta":0.65,"premium":2.077687038988409,"strike":57.360379346680716,"iv":0.2084831401475237,"gamma":0.1081068493150685,"theta":-0.025543203371970497,"vega":0.060582086406743944,"rho":0.027509110094016995,"breakevenPct":1.725254810318543},{"delta":0.7,"premium":2.448741883116883,"strike":56.87175324675325,"iv":0.21705779220779223,"gamma":0.09633798701298701,"theta":-0.025453571428571433,"vega":0.05686866883116884,"rho":0.02963052029073312,"breakevenPct":1.5240375318674153},{"delta":0.75,"premium":2.6821022727272728,"strike":56.46590909090909,"iv":0.20553181818181818,"gamma":0.09171136363636365,"theta":-0.022775,"vega":0.05138977272727273,"rho":0.03179744111190976,"breakevenPct":1.2288402595179968},{"delta":0.8,"premium":2.9154626623376627,"strike":56.060064935064936,"iv":0.19400584415584415,"gamma":0.08708474025974026,"theta":-0.02009642857142857,"vega":0.04591087662337662,"rho":0.0339643619330864,"breakevenPct":0.9336429871685783},{"delta":0.85,"premium":3.45572625698324,"strike":55.40502793296089,"iv":0.19545335195530725,"gamma":0.071763687150838,"theta":-0.017736592178770952,"vega":0.03796033519553073,"rho":0.035978759830956324,"breakevenPct":0.737214085134578},{"delta":0.9,"premium":4.492678688160601,"strike":54.20836721353074,"iv":0.2136841359980618,"gamma":0.05062434589888767,"theta":-0.013435152515283644,"vega":0.028521426641019677,"rho":0.03770356020311253,"breakevenPct":0.46388139943751505}],"put":[{"delta":0.15,"premium":0.6386232044495402,"strike":51.54492817798161,"iv":0.47231056653268466,"gamma":0.030157161353333302,"theta":-0.030150952356807346,"vega":0.03825216972495662,"rho":-0.007731974428141911,"breakevenPct":12.876424827088705},{"delta":0.2,"premium":0.7229069611823142,"strike":53.958139223646285,"iv":0.37504134934212396,"gamma":0.045498103981970836,"theta":-0.028369665546858863,"vega":0.04594854187586835,"rho":-0.010260400436063601,"breakevenPct":8.890583155118996},{"delta":0.25,"premium":0.8146226610159225,"strike":55.396226610159225,"iv":0.3191222858082994,"gamma":0.060843285794424926,"theta":-0.026851905284795176,"vega":0.052039345380812965,"rho":-0.012794383956783895,"breakevenPct":6.586335873449762},{"delta":0.3,"premium":0.9229423788120191,"strike":56.38353903049615,"iv":0.28439090722548516,"gamma":0.07471414028482878,"theta":-0.025726684253619427,"vega":0.056877840580014,"rho":-0.015326440807195528,"breakevenPct":5.081984166208909},{"delta":0.35,"premium":1.051546418046942,"strike":57.14727548013412,"iv":0.26043880104274986,"gamma":0.08633910170505316,"theta":-0.02477219408526828,"vega":0.060610324025619076,"rho":-0.01783274876703741,"breakevenPct":3.9949870578689404},{"delta":0.4,"premium":1.2453474452891875,"strike":57.70099270082625,"iv":0.25398503413187334,"gamma":0.09202799670177189,"theta":-0.024985055068860305,"vega":0.06320102271028202,"rho":-0.02027888154462336,"breakevenPct":3.3790086333440663},{"delta":0.45,"premium":1.4232125367286974,"strike":58.22526934378061,"iv":0.24444025465230165,"gamma":0.09800597453476984,"theta":-0.024356611165523998,"vega":0.06480274240940255,"rho":-0.022748804174567493,"breakevenPct":2.786142722827469},{"delta":0.5,"premium":1.5823702252693437,"strike":58.71498530852106,"iv":0.23126689520078353,"gamma":0.10432331047992165,"theta":-0.02274054848188051,"vega":0.06524348677766896,"rho":-0.02524665402249733,"breakevenPct":2.2204088939727606},{"delta":0.55,"premium":1.8609644087256032,"strike":59.239954075774975,"iv":0.23015074626865673,"gamma":0.10425671641791044,"theta":-0.022111940298507462,"vega":0.06487611940298507,"rho":-0.027784226863884556,"breakevenPct":1.79875121162182},{"delta":0.6,"premium":2.3058553386911598,"strike":59.814006888633756,"iv":0.2458223880597015,"gamma":0.09530149253731343,"theta":-0.02285820895522388,"vega":0.06338358208955223,"rho":-0.030377107796640667,"breakevenPct":1.5776971590919164},{"delta":0.65,"premium":2.78311432325887,"strike":60.44415243101183,"iv":0.25609658344283837,"gamma":0.08746990801576872,"theta":-0.022389356110381075,"vega":0.060679237844940864,"rho":-0.03300587386570333,"breakevenPct":1.3160395212169191},{"delta":0.7,"premium":3.3449790794979064,"strike":61.16108786610879,"iv":0.26720711297071126,"gamma":0.07909309623430964,"theta":-0.021532217573221754,"vega":0.05717510460251047,"rho":-0.03569688836453717,"breakevenPct":1.0506438702535066},{"delta":0.75,"premium":4.2377391304347825,"strike":62.17217391304348,"iv":0.29149269565217395,"gamma":0.06603321739130434,"theta":-0.021045739130434782,"vega":0.05219478260869565,"rho":-0.03860783957290721,"breakevenPct":0.8481348919926492},{"delta":0.8,"premium":4.9249307479224385,"strike":63.03324099722992,"iv":0.29207894736842105,"gamma":0.058147645429362876,"theta":-0.01764072022160664,"vega":0.04601772853185594,"rho":-0.041400519450234874,"breakevenPct":0.5505557944420997},{"delta":0.85,"premium":5.444321329639889,"strike":63.72576177285318,"iv":0.2749736842105263,"gamma":0.05080692520775624,"theta":-0.012239058171745155,"vega":0.03805373961218837,"rho":-0.04405995202822854,"breakevenPct":0.25425219371333563},{"delta":0.9,"premium":6.35232558139535,"strike":64.78036175710595,"iv":0.2680439276485788,"gamma":0.039550129198966395,"theta":-0.006978552971576224,"vega":0.028813178294573635,"rho":-0.04699252460424812,"breakevenPct":0.056782978904065404}]}},"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"}}