{"symbol":"TBBB","url":"https://intraalpha.com/companies/TBBB","capturedAt":"2026-10-23T01:38:35.948Z","state":"ready","quote":{"symbol":"TBBB","last_price":57.6,"prev_close":58.44,"regular_close":57.6,"change":-0.84,"change_pct":-1.4374,"regular_change":-0.84,"regular_change_pct":-1.4374,"extended_change":0,"extended_change_pct":0,"bid":55.75,"ask":59.37,"bid_size":100,"ask_size":100,"volume":1725754,"vwap":57.197362,"open":58.06,"high":58.82,"low":55.83,"close":57.6,"trade_count":20945,"last_trade_at":"2026-10-22T23:00:00.002081962Z","last_quote_at":"2026-10-23T00:00:00.272470403Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:28.39960822-04:00","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":{"symbol":"TBBB","fetched_at":"2026-10-23T01:38:35.585585+00:00","name":"BBB Foods Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"DISCOUNT STORES","country":"USA","description":"BBB Foods Inc., operates grocery retail stores in Mexico. The company is headquartered in Mexico City, Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7045688000,"ebitda":-57454000,"pe_ratio":null,"peg_ratio":null,"book_value":2.688,"dividend_per_share":null,"dividend_yield":null,"eps":-1.66,"revenue_ttm":91149115000,"gross_profit_ttm":14923347000,"profit_margin":-0.0374,"operating_margin_ttm":0.015,"return_on_assets_ttm":-0.0219,"return_on_equity_ttm":-0.673,"quarterly_earnings_growth":2.497,"quarterly_revenue_growth":0.387,"analyst_target_price":58.16,"analyst_number":5,"beta":0.019,"fifty_two_week_high":59.6,"fifty_two_week_low":25.84,"fifty_day_ma":51.88,"two_hundred_day_ma":41.07,"shares_outstanding":77938000,"forward_pe":163.93,"price_to_sales":0.0773,"price_to_book":17.89,"ev_to_revenue":1.292,"ev_to_ebitda":105.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:38:35.585585+00:00"},"optionObservedAt":"2026-10-22T19:56:28.844Z","bars":[{"c":56.64,"h":56.64,"l":56.63,"n":27,"o":56.64,"t":"2026-10-16T11:20:00Z","v":1751,"vw":56.632394},{"c":57.42,"h":57.43,"l":56.815,"n":191,"o":57,"t":"2026-10-16T13:30:00Z","v":27707,"vw":57.024585},{"c":57.395,"h":57.53,"l":57.265,"n":70,"o":57.265,"t":"2026-10-16T13:35:00Z","v":4406,"vw":57.423761},{"c":57.25,"h":57.4,"l":57.25,"n":79,"o":57.4,"t":"2026-10-16T13:40:00Z","v":3722,"vw":57.326833},{"c":57.255,"h":57.255,"l":57.255,"n":8,"o":57.255,"t":"2026-10-16T13:45:00Z","v":2035,"vw":57.255},{"c":57.35,"h":57.35,"l":57.1,"n":60,"o":57.3005,"t":"2026-10-16T13:50:00Z","v":3514,"vw":57.272655},{"c":57.3,"h":57.38,"l":57.29,"n":92,"o":57.355,"t":"2026-10-16T13:55:00Z","v":4016,"vw":57.343549},{"c":57.255,"h":57.26,"l":57.255,"n":14,"o":57.26,"t":"2026-10-16T14:00:00Z","v":565,"vw":57.256755},{"c":57.05,"h":57.26,"l":57.05,"n":75,"o":57.26,"t":"2026-10-16T14:05:00Z","v":2410,"vw":57.221003},{"c":56.98,"h":57.13,"l":56.98,"n":126,"o":57.045,"t":"2026-10-16T14:10:00Z","v":8446,"vw":57.007485},{"c":57.04,"h":57.06,"l":56.99,"n":96,"o":57.02,"t":"2026-10-16T14:15:00Z","v":3203,"vw":57.023727},{"c":57.05,"h":57.155,"l":57.05,"n":65,"o":57.1,"t":"2026-10-16T14:20:00Z","v":2686,"vw":57.093116},{"c":57.08,"h":57.1,"l":57.05,"n":33,"o":57.1,"t":"2026-10-16T14:25:00Z","v":573,"vw":57.075912},{"c":57.1,"h":57.17,"l":57.05,"n":121,"o":57.089,"t":"2026-10-16T14:30:00Z","v":7248,"vw":57.096557},{"c":57.235,"h":57.42,"l":57.145,"n":338,"o":57.145,"t":"2026-10-16T14:35:00Z","v":25007,"vw":57.264414},{"c":57.225,"h":57.3203,"l":57.16,"n":59,"o":57.3203,"t":"2026-10-16T14:40:00Z","v":2200,"vw":57.200915},{"c":57.05,"h":57.21,"l":57.05,"n":104,"o":57.21,"t":"2026-10-16T14:45:00Z","v":3765,"vw":57.113139},{"c":57.115,"h":57.13,"l":57.08,"n":55,"o":57.08,"t":"2026-10-16T14:50:00Z","v":3164,"vw":57.103568},{"c":57.11,"h":57.15,"l":57.09,"n":131,"o":57.13,"t":"2026-10-16T14:55:00Z","v":8439,"vw":57.117535},{"c":57.1,"h":57.23,"l":57.1,"n":79,"o":57.17,"t":"2026-10-16T15:05:00Z","v":2349,"vw":57.147381},{"c":57.2,"h":57.35,"l":57.1,"n":182,"o":57.1,"t":"2026-10-16T15:10:00Z","v":8410,"vw":57.183594},{"c":57.1,"h":57.16,"l":57.1,"n":73,"o":57.16,"t":"2026-10-16T15:15:00Z","v":3986,"vw":57.120238},{"c":57.17,"h":57.255,"l":57.0703,"n":100,"o":57.1,"t":"2026-10-16T15:20:00Z","v":6571,"vw":57.125631},{"c":57.29,"h":57.29,"l":57.23,"n":14,"o":57.23,"t":"2026-10-16T15:25:00Z","v":481,"vw":57.27},{"c":57.24,"h":57.25,"l":57.24,"n":20,"o":57.25,"t":"2026-10-16T15:30:00Z","v":841,"vw":57.244444},{"c":57.3,"h":57.33,"l":57.3,"n":56,"o":57.32,"t":"2026-10-16T15:35:00Z","v":2521,"vw":57.312989},{"c":57.275,"h":57.275,"l":57.23,"n":35,"o":57.275,"t":"2026-10-16T15:40:00Z","v":1845,"vw":57.256612},{"c":57.2,"h":57.225,"l":57.165,"n":68,"o":57.225,"t":"2026-10-16T15:45:00Z","v":5400,"vw":57.198596},{"c":57.23,"h":57.25,"l":57.19,"n":65,"o":57.2483,"t":"2026-10-16T15:50:00Z","v":3672,"vw":57.231178},{"c":57.1,"h":57.265,"l":57.1,"n":182,"o":57.265,"t":"2026-10-16T15:55:00Z","v":9868,"vw":57.171808},{"c":57,"h":57.14,"l":57,"n":194,"o":57.1,"t":"2026-10-16T16:00:00Z","v":20285,"vw":57.080617},{"c":57.14,"h":57.14,"l":56.9,"n":128,"o":56.97,"t":"2026-10-16T16:05:00Z","v":18534,"vw":57.055036},{"c":57.175,"h":57.175,"l":57.04,"n":132,"o":57.08,"t":"2026-10-16T16:10:00Z","v":7747,"vw":57.088534},{"c":57.16,"h":57.21,"l":57.12,"n":142,"o":57.21,"t":"2026-10-16T16:15:00Z","v":7152,"vw":57.173726},{"c":57.1,"h":57.16,"l":56.99,"n":197,"o":57.16,"t":"2026-10-16T16:20:00Z","v":14464,"vw":57.100104},{"c":57.17,"h":57.17,"l":57.1,"n":54,"o":57.105,"t":"2026-10-16T16:25:00Z","v":3588,"vw":57.118533},{"c":57.18,"h":57.18,"l":57.16,"n":53,"o":57.16,"t":"2026-10-16T16:30:00Z","v":1932,"vw":57.172143},{"c":57.0901,"h":57.2399,"l":57.0895,"n":113,"o":57.2399,"t":"2026-10-16T16:35:00Z","v":9609,"vw":57.156604},{"c":57.14,"h":57.18,"l":57.09,"n":97,"o":57.155,"t":"2026-10-16T16:40:00Z","v":3183,"vw":57.148846},{"c":57.1,"h":57.165,"l":57.1,"n":102,"o":57.14,"t":"2026-10-16T16:45:00Z","v":3252,"vw":57.136389},{"c":57.175,"h":57.18,"l":57.13,"n":17,"o":57.13,"t":"2026-10-16T16:50:00Z","v":980,"vw":57.172222},{"c":57.175,"h":57.18,"l":57.1343,"n":73,"o":57.17,"t":"2026-10-16T16:55:00Z","v":2441,"vw":57.172519},{"c":57.11,"h":57.1826,"l":57.09,"n":191,"o":57.1826,"t":"2026-10-16T17:00:00Z","v":6976,"vw":57.135935},{"c":57.13,"h":57.185,"l":57.08,"n":141,"o":57.125,"t":"2026-10-16T17:05:00Z","v":10987,"vw":57.120761},{"c":57.2,"h":57.21,"l":57.14,"n":53,"o":57.19,"t":"2026-10-16T17:10:00Z","v":2514,"vw":57.189708},{"c":57.06,"h":57.195,"l":57.06,"n":110,"o":57.195,"t":"2026-10-16T17:15:00Z","v":4474,"vw":57.133213},{"c":57.1,"h":57.135,"l":56.9,"n":255,"o":57.065,"t":"2026-10-16T17:20:00Z","v":29420,"vw":57.009909},{"c":57.07,"h":57.22,"l":57.02,"n":170,"o":57.16,"t":"2026-10-16T17:25:00Z","v":13629,"vw":57.085611},{"c":57.095,"h":57.14,"l":57.07,"n":173,"o":57.07,"t":"2026-10-16T17:30:00Z","v":7418,"vw":57.106511},{"c":57.12,"h":57.14,"l":57.1,"n":90,"o":57.1375,"t":"2026-10-16T17:35:00Z","v":3328,"vw":57.123572},{"c":57.17,"h":57.24,"l":57.14,"n":173,"o":57.14,"t":"2026-10-16T17:40:00Z","v":6846,"vw":57.1981},{"c":57.155,"h":57.17,"l":57.08,"n":202,"o":57.1,"t":"2026-10-16T17:45:00Z","v":20842,"vw":57.103196},{"c":57.12,"h":57.24,"l":57.09,"n":120,"o":57.13,"t":"2026-10-16T17:50:00Z","v":5746,"vw":57.13409},{"c":57.19,"h":57.21,"l":57.14,"n":208,"o":57.175,"t":"2026-10-16T17:55:00Z","v":8955,"vw":57.18002},{"c":57.16,"h":57.2,"l":57.16,"n":135,"o":57.19,"t":"2026-10-16T18:00:00Z","v":5321,"vw":57.178571},{"c":57.195,"h":57.2,"l":57.19,"n":106,"o":57.19,"t":"2026-10-16T18:05:00Z","v":3327,"vw":57.193005},{"c":57.22,"h":57.22,"l":57.195,"n":104,"o":57.195,"t":"2026-10-16T18:10:00Z","v":3219,"vw":57.199699},{"c":57.195,"h":57.26,"l":57.185,"n":166,"o":57.23,"t":"2026-10-16T18:15:00Z","v":7856,"vw":57.217289},{"c":57.2,"h":57.22,"l":57.2,"n":82,"o":57.2,"t":"2026-10-16T18:20:00Z","v":1822,"vw":57.210566},{"c":57.25,"h":57.35,"l":57.2,"n":159,"o":57.205,"t":"2026-10-16T18:25:00Z","v":12218,"vw":57.257945},{"c":57.355,"h":57.41,"l":57.33,"n":131,"o":57.35,"t":"2026-10-16T18:30:00Z","v":5371,"vw":57.380801},{"c":57.38,"h":57.41,"l":57.31,"n":190,"o":57.31,"t":"2026-10-16T18:35:00Z","v":13919,"vw":57.384038},{"c":57.4,"h":57.4,"l":57.37,"n":82,"o":57.38,"t":"2026-10-16T18:40:00Z","v":3193,"vw":57.384654},{"c":57.36,"h":57.41,"l":57.35,"n":221,"o":57.39,"t":"2026-10-16T18:45:00Z","v":24478,"vw":57.380634},{"c":57.31,"h":57.38,"l":57.29,"n":137,"o":57.38,"t":"2026-10-16T18:50:00Z","v":4601,"vw":57.337396},{"c":57.32,"h":57.325,"l":57.3,"n":122,"o":57.31,"t":"2026-10-16T18:55:00Z","v":4297,"vw":57.31018},{"c":57.32,"h":57.32,"l":57.2223,"n":192,"o":57.32,"t":"2026-10-16T19:00:00Z","v":10943,"vw":57.265264},{"c":57.35,"h":57.37,"l":57.28,"n":132,"o":57.36,"t":"2026-10-16T19:05:00Z","v":5620,"vw":57.326226},{"c":57.36,"h":57.72,"l":57.34,"n":437,"o":57.36,"t":"2026-10-16T19:10:00Z","v":33125,"vw":57.412424},{"c":57.35,"h":57.365,"l":57.3,"n":147,"o":57.365,"t":"2026-10-16T19:15:00Z","v":5489,"vw":57.335452},{"c":57.41,"h":57.47,"l":57.4,"n":144,"o":57.4,"t":"2026-10-16T19:20:00Z","v":4791,"vw":57.417256},{"c":57.39,"h":57.4,"l":57.32,"n":186,"o":57.4,"t":"2026-10-16T19:25:00Z","v":8349,"vw":57.348443},{"c":57.45,"h":57.48,"l":57.37,"n":243,"o":57.38,"t":"2026-10-16T19:30:00Z","v":12785,"vw":57.460667},{"c":57.515,"h":57.57,"l":57.47,"n":321,"o":57.48,"t":"2026-10-16T19:35:00Z","v":16519,"vw":57.525566},{"c":57.63,"h":57.75,"l":57.51,"n":449,"o":57.51,"t":"2026-10-16T19:40:00Z","v":24096,"vw":57.607187},{"c":57.605,"h":57.74,"l":57.585,"n":384,"o":57.64,"t":"2026-10-16T19:45:00Z","v":18247,"vw":57.647701},{"c":57.68,"h":57.72,"l":57.63,"n":507,"o":57.66,"t":"2026-10-16T19:50:00Z","v":29393,"vw":57.672146},{"c":57.71,"h":57.81,"l":57.63,"n":1415,"o":57.675,"t":"2026-10-16T19:55:00Z","v":94533,"vw":57.745131},{"c":57.68,"h":57.68,"l":57.68,"n":20,"o":57.68,"t":"2026-10-16T20:00:00Z","v":53152,"vw":57.68},{"c":57.8,"h":57.8,"l":57.8,"n":1,"o":57.8,"t":"2026-10-19T13:15:00Z","v":100,"vw":57.8},{"c":58.64,"h":59.48,"l":57.98,"n":441,"o":58,"t":"2026-10-19T13:30:00Z","v":72049,"vw":58.162177},{"c":58.63,"h":59,"l":58.33,"n":693,"o":58.65,"t":"2026-10-19T13:35:00Z","v":85881,"vw":58.686196},{"c":58.42,"h":58.6751,"l":57.96,"n":121,"o":58.635,"t":"2026-10-19T13:40:00Z","v":9096,"vw":58.323251},{"c":58.545,"h":58.55,"l":58.165,"n":236,"o":58.415,"t":"2026-10-19T13:45:00Z","v":22201,"vw":58.281169},{"c":58.66,"h":58.66,"l":58.1801,"n":136,"o":58.1801,"t":"2026-10-19T13:50:00Z","v":10823,"vw":58.32625},{"c":58.4,"h":58.92,"l":58.39,"n":365,"o":58.65,"t":"2026-10-19T13:55:00Z","v":23347,"vw":58.747808},{"c":58.56,"h":58.645,"l":58.24,"n":66,"o":58.36,"t":"2026-10-19T14:00:00Z","v":15059,"vw":58.375304},{"c":58.715,"h":58.72,"l":58.57,"n":119,"o":58.57,"t":"2026-10-19T14:05:00Z","v":7248,"vw":58.633546},{"c":58.59,"h":58.655,"l":58.54,"n":69,"o":58.62,"t":"2026-10-19T14:10:00Z","v":2804,"vw":58.597838},{"c":58.6575,"h":58.67,"l":58.5,"n":61,"o":58.5237,"t":"2026-10-19T14:15:00Z","v":3158,"vw":58.601323},{"c":58.71,"h":58.75,"l":58.6,"n":223,"o":58.65,"t":"2026-10-19T14:20:00Z","v":14649,"vw":58.705895},{"c":58.885,"h":58.885,"l":58.63,"n":546,"o":58.66,"t":"2026-10-19T14:25:00Z","v":64462,"vw":58.7695},{"c":58.9,"h":59.129,"l":58.84,"n":574,"o":58.885,"t":"2026-10-19T14:30:00Z","v":54465,"vw":58.9342},{"c":58.965,"h":59.06,"l":58.85,"n":445,"o":58.96,"t":"2026-10-19T14:35:00Z","v":43861,"vw":58.901802},{"c":59.045,"h":59.045,"l":58.85,"n":513,"o":58.925,"t":"2026-10-19T14:40:00Z","v":43687,"vw":58.888763},{"c":58.95,"h":59.06,"l":58.95,"n":80,"o":59.045,"t":"2026-10-19T14:45:00Z","v":6142,"vw":59.004839},{"c":58.925,"h":58.95,"l":58.88,"n":122,"o":58.91,"t":"2026-10-19T14:50:00Z","v":8137,"vw":58.908883},{"c":58.96,"h":59,"l":58.75,"n":249,"o":58.9,"t":"2026-10-19T14:55:00Z","v":19619,"vw":58.820825},{"c":59.03,"h":59.08,"l":58.945,"n":104,"o":58.945,"t":"2026-10-19T15:00:00Z","v":4153,"vw":59.019847},{"c":59.025,"h":59.03,"l":59.015,"n":64,"o":59.02,"t":"2026-10-19T15:05:00Z","v":2594,"vw":59.023901},{"c":59.02,"h":59.025,"l":58.97,"n":61,"o":58.97,"t":"2026-10-19T15:10:00Z","v":3184,"vw":59.0152},{"c":59.025,"h":59.08,"l":58.96,"n":122,"o":59.02,"t":"2026-10-19T15:15:00Z","v":6216,"vw":59.030694},{"c":58.9,"h":59.025,"l":58.8,"n":207,"o":59.025,"t":"2026-10-19T15:20:00Z","v":13887,"vw":58.946761},{"c":58.83,"h":58.88,"l":58.78,"n":189,"o":58.88,"t":"2026-10-19T15:25:00Z","v":18056,"vw":58.800892},{"c":58.77,"h":58.835,"l":58.72,"n":346,"o":58.835,"t":"2026-10-19T15:30:00Z","v":29308,"vw":58.756582},{"c":58.9127,"h":59.03,"l":58.775,"n":132,"o":58.775,"t":"2026-10-19T15:35:00Z","v":5771,"vw":58.901811},{"c":58.8121,"h":58.91,"l":58.8121,"n":77,"o":58.91,"t":"2026-10-19T15:40:00Z","v":2560,"vw":58.881426},{"c":58.8081,"h":58.9,"l":58.78,"n":102,"o":58.821,"t":"2026-10-19T15:45:00Z","v":5107,"vw":58.837273},{"c":58.865,"h":58.87,"l":58.8411,"n":16,"o":58.87,"t":"2026-10-19T15:50:00Z","v":536,"vw":58.858144},{"c":58.91,"h":58.95,"l":58.91,"n":61,"o":58.91,"t":"2026-10-19T15:55:00Z","v":2091,"vw":58.924245},{"c":58.73,"h":58.905,"l":58.73,"n":300,"o":58.9,"t":"2026-10-19T16:00:00Z","v":16127,"vw":58.845535},{"c":58.605,"h":58.72,"l":58.605,"n":48,"o":58.72,"t":"2026-10-19T16:05:00Z","v":1970,"vw":58.682353},{"c":58.78,"h":58.78,"l":58.62,"n":153,"o":58.63,"t":"2026-10-19T16:10:00Z","v":6192,"vw":58.700137},{"c":58.81,"h":58.84,"l":58.77,"n":118,"o":58.78,"t":"2026-10-19T16:15:00Z","v":3561,"vw":58.799524},{"c":58.815,"h":58.84,"l":58.79,"n":99,"o":58.84,"t":"2026-10-19T16:20:00Z","v":3582,"vw":58.828261},{"c":58.87,"h":58.87,"l":58.78,"n":254,"o":58.79,"t":"2026-10-19T16:25:00Z","v":10960,"vw":58.828628},{"c":59.0699,"h":59.0699,"l":58.89,"n":113,"o":58.89,"t":"2026-10-19T16:30:00Z","v":6141,"vw":58.962213},{"c":59.16,"h":59.195,"l":59.05,"n":245,"o":59.05,"t":"2026-10-19T16:35:00Z","v":8465,"vw":59.156635},{"c":59.16,"h":59.16,"l":59.16,"n":23,"o":59.16,"t":"2026-10-19T16:40:00Z","v":769,"vw":59.16},{"c":59.43,"h":59.43,"l":59.11,"n":277,"o":59.12,"t":"2026-10-19T16:45:00Z","v":18363,"vw":59.23842},{"c":59.25,"h":59.365,"l":59.25,"n":204,"o":59.365,"t":"2026-10-19T16:50:00Z","v":8284,"vw":59.313819},{"c":59.235,"h":59.285,"l":59.195,"n":105,"o":59.285,"t":"2026-10-19T16:55:00Z","v":4777,"vw":59.232919},{"c":59.195,"h":59.229,"l":59.18,"n":65,"o":59.19,"t":"2026-10-19T17:00:00Z","v":1787,"vw":59.197289},{"c":59.215,"h":59.22,"l":59.18,"n":34,"o":59.18,"t":"2026-10-19T17:05:00Z","v":1493,"vw":59.202857},{"c":59.22,"h":59.22,"l":59.18,"n":37,"o":59.18,"t":"2026-10-19T17:10:00Z","v":983,"vw":59.207654},{"c":59.025,"h":59.2,"l":58.96,"n":320,"o":59.2,"t":"2026-10-19T17:15:00Z","v":20769,"vw":59.109319},{"c":58.95,"h":58.98,"l":58.89,"n":114,"o":58.98,"t":"2026-10-19T17:20:00Z","v":3494,"vw":58.946805},{"c":58.9,"h":58.96,"l":58.76,"n":724,"o":58.955,"t":"2026-10-19T17:25:00Z","v":71209,"vw":58.897876},{"c":58.8,"h":58.92,"l":58.795,"n":208,"o":58.9,"t":"2026-10-19T17:30:00Z","v":29102,"vw":58.830901},{"c":58.895,"h":58.96,"l":58.79,"n":207,"o":58.8,"t":"2026-10-19T17:35:00Z","v":36161,"vw":58.841341},{"c":58.945,"h":58.99,"l":58.9,"n":303,"o":58.9849,"t":"2026-10-19T17:40:00Z","v":31352,"vw":58.918704},{"c":58.95,"h":58.955,"l":58.86,"n":89,"o":58.945,"t":"2026-10-19T17:45:00Z","v":52886,"vw":58.900824},{"c":58.96,"h":59.01,"l":58.86,"n":728,"o":58.95,"t":"2026-10-19T17:50:00Z","v":32282,"vw":58.949415},{"c":59.12,"h":59.23,"l":58.96,"n":180,"o":58.97,"t":"2026-10-19T17:55:00Z","v":10551,"vw":59.138982},{"c":59.085,"h":59.2,"l":59.08,"n":107,"o":59.12,"t":"2026-10-19T18:00:00Z","v":6279,"vw":59.10721},{"c":59.11,"h":59.115,"l":59.05,"n":97,"o":59.085,"t":"2026-10-19T18:05:00Z","v":4938,"vw":59.090415},{"c":59.085,"h":59.105,"l":59.06,"n":95,"o":59.105,"t":"2026-10-19T18:10:00Z","v":4197,"vw":59.095002},{"c":59.36,"h":59.36,"l":59.085,"n":433,"o":59.085,"t":"2026-10-19T18:15:00Z","v":41269,"vw":59.263707},{"c":59.285,"h":59.36,"l":59.285,"n":63,"o":59.36,"t":"2026-10-19T18:20:00Z","v":4276,"vw":59.318089},{"c":59.35,"h":59.35,"l":59.25,"n":87,"o":59.25,"t":"2026-10-19T18:25:00Z","v":7964,"vw":59.273386},{"c":59.34,"h":59.35,"l":59.33,"n":70,"o":59.35,"t":"2026-10-19T18:30:00Z","v":1776,"vw":59.347215},{"c":59.31,"h":59.34,"l":59.25,"n":169,"o":59.34,"t":"2026-10-19T18:35:00Z","v":9170,"vw":59.293062},{"c":59.27,"h":59.315,"l":59.25,"n":95,"o":59.3125,"t":"2026-10-19T18:40:00Z","v":3841,"vw":59.278638},{"c":59.28,"h":59.325,"l":59.16,"n":273,"o":59.25,"t":"2026-10-19T18:45:00Z","v":27635,"vw":59.228784},{"c":59.265,"h":59.31,"l":59.25,"n":176,"o":59.31,"t":"2026-10-19T18:50:00Z","v":8974,"vw":59.270963},{"c":59.235,"h":59.27,"l":59.21,"n":144,"o":59.26,"t":"2026-10-19T18:55:00Z","v":8487,"vw":59.244269},{"c":59.21,"h":59.26,"l":59.2,"n":161,"o":59.23,"t":"2026-10-19T19:00:00Z","v":7964,"vw":59.227727},{"c":59.22,"h":59.28,"l":59.2,"n":172,"o":59.21,"t":"2026-10-19T19:05:00Z","v":8853,"vw":59.236263},{"c":59.26,"h":59.335,"l":59.19,"n":249,"o":59.2,"t":"2026-10-19T19:10:00Z","v":16066,"vw":59.268724},{"c":59.18,"h":59.27,"l":59.15,"n":294,"o":59.24,"t":"2026-10-19T19:15:00Z","v":28342,"vw":59.205231},{"c":58.99,"h":59.18,"l":58.9,"n":395,"o":59.18,"t":"2026-10-19T19:20:00Z","v":38475,"vw":59.02736},{"c":58.915,"h":59.05,"l":58.865,"n":339,"o":58.985,"t":"2026-10-19T19:25:00Z","v":26140,"vw":58.918869},{"c":58.87,"h":58.92,"l":58.82,"n":190,"o":58.92,"t":"2026-10-19T19:30:00Z","v":15916,"vw":58.886932},{"c":58.63,"h":58.9,"l":58.63,"n":366,"o":58.89,"t":"2026-10-19T19:35:00Z","v":37913,"vw":58.822741},{"c":58.42,"h":58.68,"l":58.4,"n":513,"o":58.68,"t":"2026-10-19T19:40:00Z","v":44397,"vw":58.505554},{"c":58.565,"h":58.565,"l":58.17,"n":609,"o":58.39,"t":"2026-10-19T19:45:00Z","v":43045,"vw":58.318041},{"c":58.345,"h":58.51,"l":58.31,"n":637,"o":58.51,"t":"2026-10-19T19:50:00Z","v":45381,"vw":58.398671},{"c":58.38,"h":58.53,"l":58.32,"n":1600,"o":58.345,"t":"2026-10-19T19:55:00Z","v":120026,"vw":58.425866},{"c":59.1,"h":59.5,"l":58.39,"n":22,"o":58.39,"t":"2026-10-19T20:00:00Z","v":65709,"vw":58.397328},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-19T20:10:00Z","v":100,"vw":59},{"c":58.62,"h":58.62,"l":58.62,"n":3,"o":58.62,"t":"2026-10-20T12:15:00Z","v":850,"vw":58.62},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-20T12:55:00Z","v":860,"vw":58.75},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-20T13:25:00Z","v":195,"vw":59},{"c":58.02,"h":58.65,"l":58,"n":121,"o":58.65,"t":"2026-10-20T13:30:00Z","v":41952,"vw":58.441911},{"c":58.27,"h":58.57,"l":58.02,"n":99,"o":58.325,"t":"2026-10-20T13:35:00Z","v":21816,"vw":58.307686},{"c":58.03,"h":58.28,"l":57.88,"n":175,"o":58.03,"t":"2026-10-20T13:40:00Z","v":15242,"vw":58.097723},{"c":58.48,"h":58.48,"l":58.09,"n":186,"o":58.17,"t":"2026-10-20T13:45:00Z","v":18991,"vw":58.254607},{"c":58.66,"h":58.66,"l":58.385,"n":182,"o":58.48,"t":"2026-10-20T13:50:00Z","v":13949,"vw":58.534328},{"c":58.36,"h":58.595,"l":58.325,"n":87,"o":58.59,"t":"2026-10-20T13:55:00Z","v":5401,"vw":58.468747},{"c":58.09,"h":58.34,"l":58.09,"n":151,"o":58.34,"t":"2026-10-20T14:00:00Z","v":9490,"vw":58.254569},{"c":57.94,"h":58.25,"l":57.81,"n":154,"o":58.1,"t":"2026-10-20T14:05:00Z","v":14071,"vw":57.986215},{"c":57.98,"h":57.98,"l":57.76,"n":102,"o":57.81,"t":"2026-10-20T14:10:00Z","v":5550,"vw":57.877273},{"c":58.23,"h":58.23,"l":57.89,"n":146,"o":57.98,"t":"2026-10-20T14:15:00Z","v":17289,"vw":58.008384},{"c":58.14,"h":58.33,"l":58.1,"n":390,"o":58.3,"t":"2026-10-20T14:20:00Z","v":18935,"vw":58.242809},{"c":58.1,"h":58.24,"l":58.09,"n":121,"o":58.185,"t":"2026-10-20T14:25:00Z","v":6671,"vw":58.151497},{"c":57.765,"h":58.34,"l":57.75,"n":247,"o":58.13,"t":"2026-10-20T14:30:00Z","v":28285,"vw":58.022059},{"c":57.51,"h":58.16,"l":57.51,"n":204,"o":57.82,"t":"2026-10-20T14:35:00Z","v":11215,"vw":57.724702},{"c":57.78,"h":57.8,"l":57.5,"n":219,"o":57.5,"t":"2026-10-20T14:40:00Z","v":10284,"vw":57.658614},{"c":57.7,"h":57.83,"l":57.6,"n":152,"o":57.78,"t":"2026-10-20T14:45:00Z","v":7021,"vw":57.725424},{"c":57.595,"h":57.915,"l":57.595,"n":211,"o":57.64,"t":"2026-10-20T14:50:00Z","v":11562,"vw":57.776461},{"c":57.53,"h":57.725,"l":57.53,"n":134,"o":57.72,"t":"2026-10-20T14:55:00Z","v":7261,"vw":57.673685},{"c":57.27,"h":57.57,"l":57.27,"n":416,"o":57.5,"t":"2026-10-20T15:00:00Z","v":14566,"vw":57.433013},{"c":57.05,"h":57.26,"l":57.05,"n":185,"o":57.2,"t":"2026-10-20T15:05:00Z","v":11017,"vw":57.192528},{"c":57.33,"h":57.415,"l":57.06,"n":257,"o":57.155,"t":"2026-10-20T15:10:00Z","v":22627,"vw":57.265071},{"c":57.37,"h":57.49,"l":57.28,"n":160,"o":57.29,"t":"2026-10-20T15:15:00Z","v":11924,"vw":57.420997},{"c":57.24,"h":57.455,"l":57.24,"n":166,"o":57.37,"t":"2026-10-20T15:20:00Z","v":8578,"vw":57.335505},{"c":57.29,"h":57.365,"l":57.21,"n":202,"o":57.29,"t":"2026-10-20T15:25:00Z","v":7356,"vw":57.26799},{"c":57.22,"h":57.3,"l":57.18,"n":280,"o":57.24,"t":"2026-10-20T15:30:00Z","v":29639,"vw":57.249965},{"c":57.69,"h":57.69,"l":57.14,"n":466,"o":57.14,"t":"2026-10-20T15:35:00Z","v":74062,"vw":57.387908},{"c":57.88,"h":57.92,"l":57.67,"n":312,"o":57.73,"t":"2026-10-20T15:40:00Z","v":32602,"vw":57.813252},{"c":57.74,"h":57.92,"l":57.675,"n":315,"o":57.72,"t":"2026-10-20T15:45:00Z","v":18856,"vw":57.846133},{"c":57.66,"h":57.74,"l":57.605,"n":182,"o":57.74,"t":"2026-10-20T15:50:00Z","v":11067,"vw":57.676749},{"c":57.71,"h":57.765,"l":57.66,"n":115,"o":57.66,"t":"2026-10-20T15:55:00Z","v":6027,"vw":57.707566},{"c":57.76,"h":57.785,"l":57.62,"n":239,"o":57.72,"t":"2026-10-20T16:00:00Z","v":21371,"vw":57.727954},{"c":57.64,"h":57.765,"l":57.63,"n":175,"o":57.68,"t":"2026-10-20T16:05:00Z","v":8665,"vw":57.724679},{"c":57.985,"h":57.99,"l":57.63,"n":219,"o":57.66,"t":"2026-10-20T16:10:00Z","v":18175,"vw":57.793875},{"c":57.945,"h":58.08,"l":57.89,"n":269,"o":57.99,"t":"2026-10-20T16:15:00Z","v":13635,"vw":58.002524},{"c":57.9,"h":58.01,"l":57.89,"n":207,"o":57.95,"t":"2026-10-20T16:20:00Z","v":10970,"vw":57.937596},{"c":57.86,"h":57.965,"l":57.86,"n":185,"o":57.88,"t":"2026-10-20T16:25:00Z","v":7292,"vw":57.889911},{"c":57.92,"h":57.965,"l":57.82,"n":205,"o":57.86,"t":"2026-10-20T16:30:00Z","v":9836,"vw":57.924711},{"c":57.87,"h":57.95,"l":57.86,"n":164,"o":57.89,"t":"2026-10-20T16:35:00Z","v":6211,"vw":57.912164},{"c":57.9,"h":58.01,"l":57.87,"n":192,"o":57.87,"t":"2026-10-20T16:40:00Z","v":7938,"vw":57.925956},{"c":57.965,"h":58.01,"l":57.88,"n":216,"o":57.955,"t":"2026-10-20T16:45:00Z","v":15683,"vw":57.947129},{"c":57.95,"h":58.015,"l":57.92,"n":197,"o":57.965,"t":"2026-10-20T16:50:00Z","v":7589,"vw":57.983081},{"c":57.97,"h":58.07,"l":57.96,"n":231,"o":58.02,"t":"2026-10-20T16:55:00Z","v":9935,"vw":58.007763},{"c":57.99,"h":58.01,"l":57.96,"n":135,"o":57.97,"t":"2026-10-20T17:00:00Z","v":5673,"vw":57.987855},{"c":57.88,"h":58.015,"l":57.86,"n":283,"o":58.015,"t":"2026-10-20T17:05:00Z","v":11266,"vw":57.95813},{"c":57.92,"h":57.98,"l":57.87,"n":289,"o":57.88,"t":"2026-10-20T17:10:00Z","v":11604,"vw":57.93358},{"c":58,"h":58,"l":57.95,"n":130,"o":57.995,"t":"2026-10-20T17:15:00Z","v":4609,"vw":57.982056},{"c":58.01,"h":58.0271,"l":57.96,"n":193,"o":57.97,"t":"2026-10-20T17:20:00Z","v":8320,"vw":57.991197},{"c":57.815,"h":58.05,"l":57.76,"n":461,"o":58.04,"t":"2026-10-20T17:25:00Z","v":25164,"vw":57.933384},{"c":57.885,"h":57.885,"l":57.76,"n":123,"o":57.78,"t":"2026-10-20T17:30:00Z","v":9626,"vw":57.870496},{"c":57.75,"h":57.885,"l":57.73,"n":274,"o":57.84,"t":"2026-10-20T17:35:00Z","v":12362,"vw":57.825379},{"c":57.83,"h":57.875,"l":57.68,"n":303,"o":57.755,"t":"2026-10-20T17:40:00Z","v":19594,"vw":57.788321},{"c":57.74,"h":57.83,"l":57.7195,"n":135,"o":57.83,"t":"2026-10-20T17:45:00Z","v":6381,"vw":57.773724},{"c":57.725,"h":57.78,"l":57.69,"n":177,"o":57.78,"t":"2026-10-20T17:50:00Z","v":7864,"vw":57.737737},{"c":57.685,"h":57.73,"l":57.67,"n":240,"o":57.725,"t":"2026-10-20T17:55:00Z","v":7858,"vw":57.706154},{"c":57.705,"h":57.78,"l":57.67,"n":238,"o":57.7,"t":"2026-10-20T18:00:00Z","v":11319,"vw":57.733109},{"c":57.64,"h":57.705,"l":57.64,"n":190,"o":57.705,"t":"2026-10-20T18:05:00Z","v":7194,"vw":57.685662},{"c":57.735,"h":57.82,"l":57.63,"n":198,"o":57.685,"t":"2026-10-20T18:10:00Z","v":9920,"vw":57.700945},{"c":57.815,"h":57.83,"l":57.67,"n":247,"o":57.74,"t":"2026-10-20T18:15:00Z","v":22608,"vw":57.760792},{"c":57.755,"h":57.79,"l":57.67,"n":164,"o":57.72,"t":"2026-10-20T18:20:00Z","v":11882,"vw":57.738924},{"c":57.67,"h":57.755,"l":57.62,"n":212,"o":57.755,"t":"2026-10-20T18:25:00Z","v":9599,"vw":57.704974},{"c":57.6,"h":57.66,"l":57.59,"n":157,"o":57.66,"t":"2026-10-20T18:30:00Z","v":8223,"vw":57.636816},{"c":57.75,"h":57.77,"l":57.58,"n":178,"o":57.61,"t":"2026-10-20T18:35:00Z","v":12530,"vw":57.636417},{"c":57.645,"h":57.83,"l":57.59,"n":187,"o":57.745,"t":"2026-10-20T18:40:00Z","v":10198,"vw":57.69295},{"c":57.645,"h":57.67,"l":57.58,"n":217,"o":57.59,"t":"2026-10-20T18:45:00Z","v":10398,"vw":57.631829},{"c":57.63,"h":57.645,"l":57.57,"n":416,"o":57.645,"t":"2026-10-20T18:50:00Z","v":30942,"vw":57.601939},{"c":57.51,"h":57.62,"l":57.49,"n":297,"o":57.58,"t":"2026-10-20T18:55:00Z","v":21451,"vw":57.557061},{"c":57.46,"h":57.54,"l":57.46,"n":341,"o":57.51,"t":"2026-10-20T19:00:00Z","v":34519,"vw":57.512897},{"c":57.49,"h":57.505,"l":57.45,"n":256,"o":57.45,"t":"2026-10-20T19:05:00Z","v":14586,"vw":57.479954},{"c":57.46,"h":57.56,"l":57.445,"n":286,"o":57.48,"t":"2026-10-20T19:10:00Z","v":16817,"vw":57.482049},{"c":57.515,"h":57.54,"l":57.46,"n":307,"o":57.485,"t":"2026-10-20T19:15:00Z","v":27424,"vw":57.516038},{"c":57.37,"h":57.53,"l":57.37,"n":328,"o":57.51,"t":"2026-10-20T19:20:00Z","v":17590,"vw":57.458475},{"c":57.32,"h":57.385,"l":57.285,"n":432,"o":57.36,"t":"2026-10-20T19:25:00Z","v":32197,"vw":57.337344},{"c":57.5,"h":57.51,"l":57.35,"n":304,"o":57.35,"t":"2026-10-20T19:30:00Z","v":18069,"vw":57.403312},{"c":57.4,"h":57.47,"l":57.35,"n":354,"o":57.47,"t":"2026-10-20T19:35:00Z","v":21945,"vw":57.408208},{"c":57.355,"h":57.45,"l":57.27,"n":517,"o":57.4,"t":"2026-10-20T19:40:00Z","v":35522,"vw":57.364227},{"c":57.48,"h":57.52,"l":57.34,"n":428,"o":57.36,"t":"2026-10-20T19:45:00Z","v":32878,"vw":57.422783},{"c":57.335,"h":57.505,"l":57.3,"n":625,"o":57.505,"t":"2026-10-20T19:50:00Z","v":47244,"vw":57.389402},{"c":57.35,"h":57.48,"l":57.32,"n":1531,"o":57.345,"t":"2026-10-20T19:55:00Z","v":129605,"vw":57.37233},{"c":57.37,"h":57.37,"l":57.37,"n":19,"o":57.37,"t":"2026-10-20T20:00:00Z","v":144636,"vw":57.37},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-20T21:50:00Z","v":240,"vw":57.2},{"c":57.715,"h":58.67,"l":57.46,"n":118,"o":58.49,"t":"2026-10-21T13:30:00Z","v":30811,"vw":58.146396},{"c":57.86,"h":58.22,"l":57.52,"n":143,"o":57.71,"t":"2026-10-21T13:35:00Z","v":19022,"vw":57.7764},{"c":57.94,"h":58.08,"l":57.765,"n":217,"o":57.81,"t":"2026-10-21T13:40:00Z","v":24381,"vw":57.989311},{"c":58.2,"h":58.29,"l":57.98,"n":257,"o":57.98,"t":"2026-10-21T13:45:00Z","v":27083,"vw":58.135068},{"c":58.63,"h":58.63,"l":58.195,"n":114,"o":58.195,"t":"2026-10-21T13:50:00Z","v":11300,"vw":58.393547},{"c":58.57,"h":58.835,"l":58.3481,"n":202,"o":58.3481,"t":"2026-10-21T13:55:00Z","v":26042,"vw":58.646215},{"c":58.845,"h":58.845,"l":58.59,"n":160,"o":58.59,"t":"2026-10-21T14:00:00Z","v":6490,"vw":58.750645},{"c":58.515,"h":58.74,"l":58.37,"n":139,"o":58.72,"t":"2026-10-21T14:05:00Z","v":6695,"vw":58.519645},{"c":58.505,"h":58.7599,"l":58.39,"n":80,"o":58.64,"t":"2026-10-21T14:10:00Z","v":5267,"vw":58.545828},{"c":58.62,"h":58.62,"l":58.48,"n":75,"o":58.48,"t":"2026-10-21T14:15:00Z","v":3135,"vw":58.521002},{"c":59.06,"h":59.06,"l":58.72,"n":435,"o":58.72,"t":"2026-10-21T14:20:00Z","v":49465,"vw":58.88751},{"c":59.075,"h":59.075,"l":58.945,"n":160,"o":59.03,"t":"2026-10-21T14:25:00Z","v":4394,"vw":59.01254},{"c":59.14,"h":59.14,"l":58.85,"n":241,"o":59.03,"t":"2026-10-21T14:30:00Z","v":10286,"vw":59.008421},{"c":59.035,"h":59.035,"l":58.945,"n":108,"o":58.99,"t":"2026-10-21T14:35:00Z","v":8071,"vw":58.981705},{"c":58.9575,"h":59.1699,"l":58.86,"n":329,"o":59.035,"t":"2026-10-21T14:40:00Z","v":20515,"vw":58.942379},{"c":59.085,"h":59.085,"l":58.86,"n":126,"o":58.91,"t":"2026-10-21T14:45:00Z","v":6455,"vw":58.955138},{"c":58.99,"h":59.06,"l":58.92,"n":129,"o":59,"t":"2026-10-21T14:50:00Z","v":7647,"vw":58.970748},{"c":59.41,"h":59.41,"l":59,"n":203,"o":59,"t":"2026-10-21T14:55:00Z","v":10737,"vw":59.213166},{"c":59.35,"h":59.44,"l":59.35,"n":132,"o":59.38,"t":"2026-10-21T15:00:00Z","v":4805,"vw":59.385865},{"c":59.525,"h":59.6,"l":59.47,"n":187,"o":59.47,"t":"2026-10-21T15:05:00Z","v":8152,"vw":59.526109},{"c":59.52,"h":59.6,"l":59.42,"n":379,"o":59.53,"t":"2026-10-21T15:10:00Z","v":16524,"vw":59.496745},{"c":59.49,"h":59.535,"l":59.43,"n":151,"o":59.53,"t":"2026-10-21T15:15:00Z","v":8191,"vw":59.493623},{"c":59.31,"h":59.54,"l":59.25,"n":261,"o":59.49,"t":"2026-10-21T15:20:00Z","v":26928,"vw":59.432257},{"c":59.21,"h":59.3,"l":59.21,"n":76,"o":59.25,"t":"2026-10-21T15:25:00Z","v":3343,"vw":59.279796},{"c":59.06,"h":59.17,"l":59.06,"n":235,"o":59.17,"t":"2026-10-21T15:30:00Z","v":8574,"vw":59.121255},{"c":58.825,"h":59.03,"l":58.825,"n":158,"o":59.03,"t":"2026-10-21T15:35:00Z","v":6710,"vw":58.940069},{"c":58.845,"h":58.9,"l":58.825,"n":76,"o":58.825,"t":"2026-10-21T15:40:00Z","v":3263,"vw":58.836883},{"c":58.955,"h":59.01,"l":58.7301,"n":111,"o":58.93,"t":"2026-10-21T15:45:00Z","v":10440,"vw":58.820038},{"c":59.02,"h":59.04,"l":58.975,"n":103,"o":59.01,"t":"2026-10-21T15:50:00Z","v":4427,"vw":58.996448},{"c":59.115,"h":59.17,"l":59.03,"n":146,"o":59.03,"t":"2026-10-21T15:55:00Z","v":6086,"vw":59.102169},{"c":59.05,"h":59.1699,"l":59.04,"n":136,"o":59.125,"t":"2026-10-21T16:00:00Z","v":5260,"vw":59.107233},{"c":59.03,"h":59.065,"l":58.98,"n":130,"o":59.06,"t":"2026-10-21T16:05:00Z","v":5956,"vw":59.02432},{"c":59.11,"h":59.12,"l":58.99,"n":131,"o":59.02,"t":"2026-10-21T16:10:00Z","v":7986,"vw":59.06125},{"c":59.06,"h":59.16,"l":59.04,"n":166,"o":59.11,"t":"2026-10-21T16:15:00Z","v":9090,"vw":59.112077},{"c":59.105,"h":59.105,"l":58.97,"n":102,"o":59.03,"t":"2026-10-21T16:20:00Z","v":7025,"vw":59.035944},{"c":59.14,"h":59.17,"l":59.14,"n":93,"o":59.14,"t":"2026-10-21T16:25:00Z","v":3933,"vw":59.153846},{"c":59.05,"h":59.14,"l":59.025,"n":150,"o":59.14,"t":"2026-10-21T16:30:00Z","v":5294,"vw":59.099923},{"c":59.14,"h":59.14,"l":59,"n":80,"o":59.05,"t":"2026-10-21T16:35:00Z","v":3001,"vw":59.064417},{"c":59.075,"h":59.075,"l":59.07,"n":66,"o":59.07,"t":"2026-10-21T16:40:00Z","v":1643,"vw":59.071667},{"c":59.13,"h":59.13,"l":59,"n":87,"o":59.075,"t":"2026-10-21T16:45:00Z","v":4284,"vw":59.070381},{"c":59.07,"h":59.12,"l":59.02,"n":51,"o":59.08,"t":"2026-10-21T16:50:00Z","v":2052,"vw":59.078296},{"c":59.07,"h":59.13,"l":59.07,"n":77,"o":59.13,"t":"2026-10-21T16:55:00Z","v":2108,"vw":59.085714},{"c":59.07,"h":59.12,"l":58.99,"n":244,"o":59.07,"t":"2026-10-21T17:00:00Z","v":13695,"vw":59.066016},{"c":59.23,"h":59.24,"l":59.07,"n":85,"o":59.07,"t":"2026-10-21T17:05:00Z","v":4123,"vw":59.185356},{"c":59.165,"h":59.225,"l":59.145,"n":70,"o":59.225,"t":"2026-10-21T17:10:00Z","v":2626,"vw":59.191549},{"c":59.2,"h":59.2,"l":59.16,"n":64,"o":59.165,"t":"2026-10-21T17:15:00Z","v":2896,"vw":59.1725},{"c":59.085,"h":59.21,"l":59.08,"n":81,"o":59.165,"t":"2026-10-21T17:20:00Z","v":4313,"vw":59.114243},{"c":59.14,"h":59.2,"l":59.085,"n":70,"o":59.085,"t":"2026-10-21T17:25:00Z","v":4483,"vw":59.14548},{"c":59.275,"h":59.3799,"l":59.08,"n":194,"o":59.09,"t":"2026-10-21T17:30:00Z","v":11634,"vw":59.20417},{"c":59.11,"h":59.3479,"l":59.11,"n":235,"o":59.3479,"t":"2026-10-21T17:35:00Z","v":16083,"vw":59.180217},{"c":58.93,"h":59.1414,"l":58.93,"n":159,"o":59.115,"t":"2026-10-21T17:40:00Z","v":9640,"vw":59.063184},{"c":58.92,"h":59,"l":58.92,"n":32,"o":59,"t":"2026-10-21T17:45:00Z","v":1812,"vw":58.979722},{"c":58.88,"h":58.96,"l":58.8,"n":152,"o":58.96,"t":"2026-10-21T17:50:00Z","v":8462,"vw":58.887682},{"c":59.09,"h":59.1,"l":58.88,"n":72,"o":58.88,"t":"2026-10-21T17:55:00Z","v":2467,"vw":58.981408},{"c":59.02,"h":59.02,"l":58.88,"n":125,"o":59.015,"t":"2026-10-21T18:00:00Z","v":6583,"vw":58.953849},{"c":59.13,"h":59.13,"l":59.1,"n":41,"o":59.11,"t":"2026-10-21T18:05:00Z","v":1045,"vw":59.1125},{"c":59.075,"h":59.2,"l":59.06,"n":94,"o":59.06,"t":"2026-10-21T18:10:00Z","v":3003,"vw":59.103825},{"c":59.155,"h":59.23,"l":59.155,"n":28,"o":59.23,"t":"2026-10-21T18:15:00Z","v":1592,"vw":59.161148},{"c":59.12,"h":59.155,"l":59.02,"n":231,"o":59.1475,"t":"2026-10-21T18:20:00Z","v":12861,"vw":59.081083},{"c":59.12,"h":59.12,"l":59.06,"n":182,"o":59.115,"t":"2026-10-21T18:25:00Z","v":7498,"vw":59.108473},{"c":58.895,"h":59.1225,"l":58.87,"n":285,"o":59.1225,"t":"2026-10-21T18:30:00Z","v":24544,"vw":58.927237},{"c":58.875,"h":58.9,"l":58.875,"n":53,"o":58.895,"t":"2026-10-21T18:35:00Z","v":1880,"vw":58.892019},{"c":58.84,"h":58.92,"l":58.815,"n":185,"o":58.875,"t":"2026-10-21T18:40:00Z","v":8483,"vw":58.875241},{"c":58.735,"h":58.85,"l":58.72,"n":133,"o":58.85,"t":"2026-10-21T18:45:00Z","v":7081,"vw":58.750096},{"c":58.75,"h":58.78,"l":58.66,"n":364,"o":58.705,"t":"2026-10-21T18:50:00Z","v":27204,"vw":58.735252},{"c":58.5,"h":58.715,"l":58.5,"n":234,"o":58.715,"t":"2026-10-21T18:55:00Z","v":12936,"vw":58.660493},{"c":58.44,"h":58.595,"l":58.42,"n":225,"o":58.52,"t":"2026-10-21T19:00:00Z","v":9170,"vw":58.525847},{"c":58.44,"h":58.44,"l":58.2586,"n":109,"o":58.35,"t":"2026-10-21T19:05:00Z","v":4194,"vw":58.344854},{"c":58.41,"h":58.47,"l":58.36,"n":345,"o":58.42,"t":"2026-10-21T19:10:00Z","v":21679,"vw":58.424338},{"c":58.36,"h":58.42,"l":58.31,"n":258,"o":58.42,"t":"2026-10-21T19:15:00Z","v":20146,"vw":58.377813},{"c":58.51,"h":58.59,"l":58.37,"n":254,"o":58.38,"t":"2026-10-21T19:20:00Z","v":11870,"vw":58.471918},{"c":58.56,"h":58.56,"l":58.48,"n":198,"o":58.51,"t":"2026-10-21T19:25:00Z","v":10697,"vw":58.527861},{"c":58.56,"h":58.59,"l":58.525,"n":191,"o":58.54,"t":"2026-10-21T19:30:00Z","v":11915,"vw":58.550008},{"c":58.55,"h":58.555,"l":58.38,"n":577,"o":58.55,"t":"2026-10-21T19:35:00Z","v":64181,"vw":58.486121},{"c":58.46,"h":58.51,"l":58.45,"n":325,"o":58.51,"t":"2026-10-21T19:40:00Z","v":14626,"vw":58.473426},{"c":58.32,"h":58.54,"l":58.32,"n":721,"o":58.46,"t":"2026-10-21T19:45:00Z","v":55269,"vw":58.469004},{"c":58.36,"h":58.45,"l":58.31,"n":436,"o":58.32,"t":"2026-10-21T19:50:00Z","v":26692,"vw":58.37842},{"c":58.4,"h":58.505,"l":58.31,"n":1308,"o":58.36,"t":"2026-10-21T19:55:00Z","v":88555,"vw":58.419049},{"c":58.44,"h":58.44,"l":58.44,"n":18,"o":58.44,"t":"2026-10-21T20:00:00Z","v":75647,"vw":58.44},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-10-22T11:35:00Z","v":400,"vw":58.8},{"c":58.8,"h":58.8,"l":58.79,"n":8,"o":58.79,"t":"2026-10-22T11:40:00Z","v":593,"vw":58.795828},{"c":59.97,"h":59.97,"l":59.97,"n":1,"o":59.97,"t":"2026-10-22T12:20:00Z","v":100,"vw":59.97},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-10-22T13:20:00Z","v":195,"vw":58.45},{"c":57.92,"h":58.16,"l":57.92,"n":44,"o":58.06,"t":"2026-10-22T13:30:00Z","v":5313,"vw":58.063151},{"c":57.92,"h":58.28,"l":57.9,"n":93,"o":58.02,"t":"2026-10-22T13:35:00Z","v":6465,"vw":57.964743},{"c":58.17,"h":58.46,"l":57.975,"n":57,"o":58.21,"t":"2026-10-22T13:40:00Z","v":3732,"vw":58.251402},{"c":57.9,"h":58.82,"l":57.88,"n":212,"o":58.405,"t":"2026-10-22T13:45:00Z","v":104122,"vw":58.491002},{"c":58.205,"h":58.21,"l":57.8,"n":280,"o":57.89,"t":"2026-10-22T13:50:00Z","v":19574,"vw":58.096499},{"c":57.82,"h":58,"l":57.59,"n":212,"o":57.95,"t":"2026-10-22T13:55:00Z","v":16898,"vw":57.78708},{"c":57.63,"h":58.005,"l":57.5,"n":355,"o":57.66,"t":"2026-10-22T14:00:00Z","v":42035,"vw":57.809753},{"c":57.5675,"h":58.01,"l":57.3,"n":555,"o":57.63,"t":"2026-10-22T14:05:00Z","v":75320,"vw":57.518542},{"c":57.26,"h":57.97,"l":57.17,"n":761,"o":57.57,"t":"2026-10-22T14:10:00Z","v":98793,"vw":57.532475},{"c":57.45,"h":57.645,"l":57.22,"n":149,"o":57.3,"t":"2026-10-22T14:15:00Z","v":9821,"vw":57.477149},{"c":57.45,"h":57.58,"l":57.37,"n":87,"o":57.575,"t":"2026-10-22T14:20:00Z","v":4651,"vw":57.459145},{"c":56.875,"h":57.4,"l":56.8204,"n":331,"o":57.4,"t":"2026-10-22T14:25:00Z","v":20688,"vw":57.115783},{"c":56.67,"h":56.98,"l":56.52,"n":288,"o":56.875,"t":"2026-10-22T14:30:00Z","v":18027,"vw":56.7456},{"c":56.81,"h":56.89,"l":56.61,"n":140,"o":56.69,"t":"2026-10-22T14:35:00Z","v":8361,"vw":56.757721},{"c":56.82,"h":56.945,"l":56.77,"n":214,"o":56.875,"t":"2026-10-22T14:40:00Z","v":13770,"vw":56.846741},{"c":56.81,"h":56.97,"l":56.75,"n":243,"o":56.83,"t":"2026-10-22T14:45:00Z","v":11481,"vw":56.873109},{"c":56.65,"h":57.005,"l":56.65,"n":357,"o":56.815,"t":"2026-10-22T14:50:00Z","v":22182,"vw":56.907422},{"c":56.41,"h":56.82,"l":56.27,"n":725,"o":56.71,"t":"2026-10-22T14:55:00Z","v":87361,"vw":56.552133},{"c":56.29,"h":56.41,"l":56.21,"n":313,"o":56.32,"t":"2026-10-22T15:00:00Z","v":13746,"vw":56.320633},{"c":56.38,"h":56.5,"l":56.29,"n":177,"o":56.29,"t":"2026-10-22T15:05:00Z","v":9782,"vw":56.344188},{"c":56.07,"h":56.34,"l":56.03,"n":264,"o":56.34,"t":"2026-10-22T15:10:00Z","v":10668,"vw":56.193018},{"c":55.865,"h":56.12,"l":55.83,"n":371,"o":56.055,"t":"2026-10-22T15:15:00Z","v":19384,"vw":55.996838},{"c":56.26,"h":56.32,"l":55.865,"n":253,"o":55.865,"t":"2026-10-22T15:20:00Z","v":19523,"vw":56.043991},{"c":56.18,"h":56.415,"l":56.1,"n":253,"o":56.325,"t":"2026-10-22T15:25:00Z","v":16746,"vw":56.223107},{"c":56.14,"h":56.275,"l":56.1,"n":115,"o":56.13,"t":"2026-10-22T15:30:00Z","v":4509,"vw":56.156688},{"c":56.035,"h":56.101,"l":55.89,"n":193,"o":56.1,"t":"2026-10-22T15:35:00Z","v":8937,"vw":55.991216},{"c":56.075,"h":56.15,"l":55.93,"n":190,"o":55.94,"t":"2026-10-22T15:40:00Z","v":15909,"vw":56.008559},{"c":56.23,"h":56.28,"l":56.12,"n":104,"o":56.18,"t":"2026-10-22T15:45:00Z","v":5993,"vw":56.203945},{"c":56.22,"h":56.28,"l":56.18,"n":112,"o":56.22,"t":"2026-10-22T15:50:00Z","v":5453,"vw":56.217607},{"c":56.164,"h":56.345,"l":56.16,"n":303,"o":56.225,"t":"2026-10-22T15:55:00Z","v":19795,"vw":56.243418},{"c":56.28,"h":56.34,"l":56.18,"n":84,"o":56.24,"t":"2026-10-22T16:00:00Z","v":4030,"vw":56.253796},{"c":56.655,"h":56.7,"l":56.28,"n":258,"o":56.28,"t":"2026-10-22T16:05:00Z","v":17498,"vw":56.46},{"c":56.8,"h":56.85,"l":56.655,"n":116,"o":56.655,"t":"2026-10-22T16:10:00Z","v":4742,"vw":56.769025},{"c":56.485,"h":56.87,"l":56.445,"n":347,"o":56.8,"t":"2026-10-22T16:15:00Z","v":20903,"vw":56.704095},{"c":56.57,"h":56.6599,"l":56.55,"n":74,"o":56.56,"t":"2026-10-22T16:20:00Z","v":2777,"vw":56.572641},{"c":56.6,"h":56.64,"l":56.52,"n":67,"o":56.57,"t":"2026-10-22T16:25:00Z","v":2889,"vw":56.581674},{"c":56.64,"h":56.645,"l":56.46,"n":194,"o":56.605,"t":"2026-10-22T16:30:00Z","v":11445,"vw":56.553166},{"c":56.365,"h":56.58,"l":56.3,"n":171,"o":56.58,"t":"2026-10-22T16:35:00Z","v":8179,"vw":56.474328},{"c":56.69,"h":56.69,"l":56.36,"n":207,"o":56.37,"t":"2026-10-22T16:40:00Z","v":14329,"vw":56.49434},{"c":56.65,"h":56.79,"l":56.51,"n":216,"o":56.57,"t":"2026-10-22T16:45:00Z","v":14103,"vw":56.608038},{"c":56.86,"h":56.86,"l":56.6,"n":77,"o":56.605,"t":"2026-10-22T16:50:00Z","v":5049,"vw":56.702217},{"c":56.71,"h":56.84,"l":56.7,"n":177,"o":56.795,"t":"2026-10-22T16:55:00Z","v":7583,"vw":56.787448},{"c":56.75,"h":56.83,"l":56.73,"n":193,"o":56.755,"t":"2026-10-22T17:00:00Z","v":10798,"vw":56.783344},{"c":56.685,"h":56.785,"l":56.62,"n":165,"o":56.785,"t":"2026-10-22T17:05:00Z","v":7075,"vw":56.718145},{"c":56.43,"h":56.7,"l":56.42,"n":521,"o":56.69,"t":"2026-10-22T17:10:00Z","v":32413,"vw":56.59292},{"c":56.435,"h":56.65,"l":56.42,"n":380,"o":56.44,"t":"2026-10-22T17:15:00Z","v":27244,"vw":56.553194},{"c":56.49,"h":56.585,"l":56.29,"n":136,"o":56.48,"t":"2026-10-22T17:20:00Z","v":6731,"vw":56.490993},{"c":56.165,"h":56.49,"l":56.08,"n":346,"o":56.48,"t":"2026-10-22T17:25:00Z","v":19460,"vw":56.231615},{"c":56.4925,"h":56.495,"l":56.15,"n":204,"o":56.21,"t":"2026-10-22T17:30:00Z","v":14605,"vw":56.343573},{"c":56.34,"h":56.6,"l":56.31,"n":266,"o":56.6,"t":"2026-10-22T17:35:00Z","v":9902,"vw":56.469068},{"c":56.51,"h":56.53,"l":56.34,"n":184,"o":56.34,"t":"2026-10-22T17:40:00Z","v":10514,"vw":56.453931},{"c":56.54,"h":56.555,"l":56.43,"n":203,"o":56.47,"t":"2026-10-22T17:45:00Z","v":5941,"vw":56.50187},{"c":56.615,"h":56.63,"l":56.48,"n":194,"o":56.48,"t":"2026-10-22T17:50:00Z","v":12296,"vw":56.550446},{"c":56.63,"h":56.68,"l":56.47,"n":206,"o":56.625,"t":"2026-10-22T17:55:00Z","v":11418,"vw":56.598393},{"c":56.74,"h":56.86,"l":56.51,"n":220,"o":56.62,"t":"2026-10-22T18:00:00Z","v":16068,"vw":56.682002},{"c":56.8675,"h":56.895,"l":56.6701,"n":174,"o":56.75,"t":"2026-10-22T18:05:00Z","v":8148,"vw":56.780087},{"c":56.795,"h":56.84,"l":56.72,"n":244,"o":56.84,"t":"2026-10-22T18:10:00Z","v":11386,"vw":56.792153},{"c":56.88,"h":56.94,"l":56.74,"n":242,"o":56.7975,"t":"2026-10-22T18:15:00Z","v":16295,"vw":56.84802},{"c":56.95,"h":57.2,"l":56.85,"n":421,"o":56.945,"t":"2026-10-22T18:20:00Z","v":81866,"vw":56.991504},{"c":56.7,"h":56.91,"l":56.65,"n":238,"o":56.8,"t":"2026-10-22T18:25:00Z","v":13066,"vw":56.811628},{"c":56.6,"h":56.76,"l":56.49,"n":162,"o":56.7,"t":"2026-10-22T18:30:00Z","v":8088,"vw":56.615375},{"c":56.745,"h":56.8,"l":56.58,"n":161,"o":56.58,"t":"2026-10-22T18:35:00Z","v":12199,"vw":56.656036},{"c":56.84,"h":56.885,"l":56.7097,"n":127,"o":56.75,"t":"2026-10-22T18:40:00Z","v":6911,"vw":56.810849},{"c":56.86,"h":56.94,"l":56.77,"n":142,"o":56.835,"t":"2026-10-22T18:45:00Z","v":7712,"vw":56.837973},{"c":57.05,"h":57.05,"l":56.78,"n":53,"o":56.78,"t":"2026-10-22T18:50:00Z","v":3359,"vw":56.886207},{"c":56.96,"h":56.98,"l":56.88,"n":108,"o":56.98,"t":"2026-10-22T18:55:00Z","v":4916,"vw":56.944149},{"c":56.95,"h":56.98,"l":56.91,"n":115,"o":56.95,"t":"2026-10-22T19:00:00Z","v":5147,"vw":56.951808},{"c":56.97,"h":57.02,"l":56.93,"n":63,"o":56.96,"t":"2026-10-22T19:05:00Z","v":2332,"vw":56.968365},{"c":56.99,"h":57.04,"l":56.915,"n":401,"o":57.02,"t":"2026-10-22T19:10:00Z","v":35234,"vw":56.972302},{"c":56.96,"h":57.02,"l":56.91,"n":193,"o":56.985,"t":"2026-10-22T19:15:00Z","v":10173,"vw":56.965424},{"c":56.98,"h":57.03,"l":56.94,"n":178,"o":56.995,"t":"2026-10-22T19:20:00Z","v":9690,"vw":56.977524},{"c":57.11,"h":57.11,"l":56.93,"n":150,"o":56.94,"t":"2026-10-22T19:25:00Z","v":9495,"vw":56.97737},{"c":57.265,"h":57.535,"l":57.095,"n":443,"o":57.15,"t":"2026-10-22T19:30:00Z","v":31363,"vw":57.294903},{"c":57.455,"h":57.515,"l":57.23,"n":221,"o":57.41,"t":"2026-10-22T19:35:00Z","v":12354,"vw":57.371475},{"c":57.46,"h":57.59,"l":57.31,"n":1018,"o":57.41,"t":"2026-10-22T19:40:00Z","v":76195,"vw":57.444753},{"c":57.49,"h":57.54,"l":57.35,"n":793,"o":57.46,"t":"2026-10-22T19:45:00Z","v":60121,"vw":57.45687},{"c":57.87,"h":57.88,"l":57.5,"n":458,"o":57.54,"t":"2026-10-22T19:50:00Z","v":32954,"vw":57.690546},{"c":57.64,"h":57.89,"l":57.6,"n":1625,"o":57.79,"t":"2026-10-22T19:55:00Z","v":126307,"vw":57.734612},{"c":57.6,"h":57.6,"l":57.6,"n":18,"o":57.6,"t":"2026-10-22T20:00:00Z","v":118812,"vw":57.6}],"history":[{"c":33.12,"h":33.57,"l":32.8279,"n":3930,"o":33.26,"t":"2024-10-21T04:00:00Z","v":566884,"vw":33.139932},{"c":33.4,"h":33.53,"l":32.5988,"n":3254,"o":32.66,"t":"2024-10-22T04:00:00Z","v":373330,"vw":33.259498},{"c":32.36,"h":33.32,"l":31.91,"n":7830,"o":33.08,"t":"2024-10-23T04:00:00Z","v":732319,"vw":32.29243},{"c":33.22,"h":33.52,"l":32.4,"n":4918,"o":32.57,"t":"2024-10-24T04:00:00Z","v":785165,"vw":33.00607},{"c":34.25,"h":34.34,"l":33.24,"n":4741,"o":33.34,"t":"2024-10-25T04:00:00Z","v":743372,"vw":33.982103},{"c":34.22,"h":34.8,"l":34.18,"n":3631,"o":34.51,"t":"2024-10-28T04:00:00Z","v":477816,"vw":34.471367},{"c":32.86,"h":35.22,"l":32.86,"n":5228,"o":34.06,"t":"2024-10-29T04:00:00Z","v":701043,"vw":34.085971},{"c":32,"h":33.39,"l":31.76,"n":5690,"o":32.7,"t":"2024-10-30T04:00:00Z","v":852821,"vw":32.296655},{"c":31.94,"h":32.3,"l":31.65,"n":5322,"o":32.09,"t":"2024-10-31T04:00:00Z","v":1088242,"vw":31.947311},{"c":31.82,"h":32.125,"l":31.58,"n":5815,"o":32.08,"t":"2024-11-01T04:00:00Z","v":750546,"vw":31.859203},{"c":32,"h":32.4199,"l":31.62,"n":5214,"o":31.82,"t":"2024-11-04T05:00:00Z","v":590380,"vw":32.023104},{"c":32.2,"h":32.55,"l":32.02,"n":4110,"o":32.07,"t":"2024-11-05T05:00:00Z","v":529419,"vw":32.335335},{"c":31.93,"h":32.5754,"l":30.65,"n":9430,"o":31.98,"t":"2024-11-06T05:00:00Z","v":1239394,"vw":31.71425},{"c":32.56,"h":33,"l":32,"n":4545,"o":32.4,"t":"2024-11-07T05:00:00Z","v":634285,"vw":32.601051},{"c":33.39,"h":33.59,"l":32.43,"n":4393,"o":32.58,"t":"2024-11-08T05:00:00Z","v":482323,"vw":33.309951},{"c":33.29,"h":33.69,"l":32.91,"n":3554,"o":33.69,"t":"2024-11-11T05:00:00Z","v":585909,"vw":33.306035},{"c":32.89,"h":33.47,"l":32.54,"n":4440,"o":33.1,"t":"2024-11-12T05:00:00Z","v":729932,"vw":32.898579},{"c":32.96,"h":33.58,"l":32.7,"n":3600,"o":33.05,"t":"2024-11-13T05:00:00Z","v":520238,"vw":33.057729},{"c":31.91,"h":33.3177,"l":31.8,"n":3449,"o":32.94,"t":"2024-11-14T05:00:00Z","v":450455,"vw":32.14206},{"c":32.18,"h":32.47,"l":31.57,"n":4023,"o":31.91,"t":"2024-11-15T05:00:00Z","v":216074,"vw":32.090975},{"c":32.11,"h":33.01,"l":31.67,"n":5401,"o":32.11,"t":"2024-11-18T05:00:00Z","v":781322,"vw":32.213275},{"c":32.73,"h":33.03,"l":31.09,"n":5417,"o":31.59,"t":"2024-11-19T05:00:00Z","v":695139,"vw":32.515433},{"c":32.78,"h":33.02,"l":31.94,"n":4894,"o":32.78,"t":"2024-11-20T05:00:00Z","v":436644,"vw":32.628402},{"c":33.4,"h":33.61,"l":32.27,"n":4155,"o":32.84,"t":"2024-11-21T05:00:00Z","v":671194,"vw":33.139712},{"c":34.07,"h":34.09,"l":33.26,"n":5185,"o":33.69,"t":"2024-11-22T05:00:00Z","v":762846,"vw":33.78667},{"c":34.16,"h":34.75,"l":33.71,"n":7084,"o":34.54,"t":"2024-11-25T05:00:00Z","v":884230,"vw":34.113928},{"c":29.89,"h":32.3,"l":29.4,"n":23161,"o":32.14,"t":"2024-11-26T05:00:00Z","v":2052072,"vw":30.443881},{"c":28.22,"h":29.975,"l":28.09,"n":12988,"o":29.76,"t":"2024-11-27T05:00:00Z","v":1167199,"vw":28.631172},{"c":28.22,"h":28.74,"l":27.62,"n":6826,"o":28.6,"t":"2024-11-29T05:00:00Z","v":698190,"vw":28.179176},{"c":27.84,"h":28.558,"l":27.76,"n":6267,"o":28.01,"t":"2024-12-02T05:00:00Z","v":913457,"vw":28.029192},{"c":28.58,"h":28.93,"l":27.67,"n":6577,"o":27.67,"t":"2024-12-03T05:00:00Z","v":738283,"vw":28.489592},{"c":28.1,"h":28.7,"l":27.7964,"n":7645,"o":28.26,"t":"2024-12-04T05:00:00Z","v":714213,"vw":28.17973},{"c":28.72,"h":29.84,"l":28,"n":7622,"o":28.43,"t":"2024-12-05T05:00:00Z","v":771291,"vw":28.976927},{"c":30,"h":30.15,"l":28.73,"n":7837,"o":28.9,"t":"2024-12-06T05:00:00Z","v":1468721,"vw":29.685832},{"c":29.44,"h":30.63,"l":29.42,"n":6459,"o":29.98,"t":"2024-12-09T05:00:00Z","v":1003216,"vw":29.961481},{"c":29.09,"h":29.99,"l":28.88,"n":6485,"o":29.48,"t":"2024-12-10T05:00:00Z","v":896652,"vw":29.33704},{"c":29.92,"h":30.38,"l":29.18,"n":5451,"o":29.23,"t":"2024-12-11T05:00:00Z","v":759278,"vw":29.898823},{"c":29.26,"h":30.11,"l":29.03,"n":3976,"o":29.68,"t":"2024-12-12T05:00:00Z","v":422044,"vw":29.305268},{"c":28.73,"h":29.55,"l":28.37,"n":4236,"o":29.44,"t":"2024-12-13T05:00:00Z","v":658900,"vw":28.740425},{"c":30.16,"h":30.21,"l":28.68,"n":5668,"o":28.96,"t":"2024-12-16T05:00:00Z","v":1002913,"vw":29.56179},{"c":28.88,"h":30.15,"l":28.87,"n":5237,"o":30.03,"t":"2024-12-17T05:00:00Z","v":844921,"vw":29.068743},{"c":28.71,"h":29.38,"l":28.22,"n":5001,"o":28.87,"t":"2024-12-18T05:00:00Z","v":611686,"vw":28.881396},{"c":29.2,"h":29.42,"l":28.5775,"n":5183,"o":28.79,"t":"2024-12-19T05:00:00Z","v":740547,"vw":29.088214},{"c":29.45,"h":30.045,"l":28.94,"n":6306,"o":28.94,"t":"2024-12-20T05:00:00Z","v":1013094,"vw":29.721479},{"c":29.7,"h":29.7,"l":28.9,"n":4431,"o":29.3,"t":"2024-12-23T05:00:00Z","v":665597,"vw":29.385085},{"c":29.66,"h":30.33,"l":29.16,"n":3133,"o":29.95,"t":"2024-12-24T05:00:00Z","v":466414,"vw":29.607633},{"c":29.89,"h":30.05,"l":29.32,"n":3655,"o":29.58,"t":"2024-12-26T05:00:00Z","v":674827,"vw":29.855798},{"c":29.32,"h":30.06,"l":29.12,"n":3661,"o":29.89,"t":"2024-12-27T05:00:00Z","v":741485,"vw":29.46601},{"c":28.56,"h":29.28,"l":28.1601,"n":4819,"o":28.94,"t":"2024-12-30T05:00:00Z","v":888664,"vw":28.562361},{"c":28.28,"h":28.78,"l":28.14,"n":4015,"o":28.68,"t":"2024-12-31T05:00:00Z","v":732813,"vw":28.374792},{"c":29.66,"h":29.81,"l":28.35,"n":4923,"o":28.46,"t":"2025-01-02T05:00:00Z","v":778810,"vw":29.475885},{"c":29.44,"h":30.04,"l":29.065,"n":2883,"o":29.67,"t":"2025-01-03T05:00:00Z","v":655294,"vw":29.422086},{"c":30.21,"h":30.5,"l":28.89,"n":5572,"o":29.49,"t":"2025-01-06T05:00:00Z","v":808694,"vw":30.11602},{"c":29.79,"h":30.55,"l":29.24,"n":3720,"o":30.5,"t":"2025-01-07T05:00:00Z","v":478067,"vw":29.791315},{"c":30.1,"h":30.29,"l":29.14,"n":3262,"o":29.64,"t":"2025-01-08T05:00:00Z","v":694537,"vw":30.004878},{"c":30.98,"h":31.18,"l":29.48,"n":5110,"o":30.37,"t":"2025-01-10T05:00:00Z","v":772515,"vw":30.799276},{"c":30.12,"h":31.1399,"l":29.86,"n":6076,"o":30.52,"t":"2025-01-13T05:00:00Z","v":730092,"vw":30.293111},{"c":30.68,"h":30.7,"l":30.015,"n":2968,"o":30.05,"t":"2025-01-14T05:00:00Z","v":513064,"vw":30.359282},{"c":30.06,"h":31.16,"l":29.63,"n":3764,"o":31.16,"t":"2025-01-15T05:00:00Z","v":559024,"vw":30.092567},{"c":29.91,"h":31,"l":29.9,"n":4090,"o":30.08,"t":"2025-01-16T05:00:00Z","v":713455,"vw":30.286953},{"c":29.51,"h":30.39,"l":29.51,"n":4103,"o":29.94,"t":"2025-01-17T05:00:00Z","v":576031,"vw":29.837704},{"c":29.93,"h":30.11,"l":29.18,"n":2637,"o":29.77,"t":"2025-01-21T05:00:00Z","v":410659,"vw":29.742702},{"c":30.29,"h":30.37,"l":29.705,"n":3929,"o":29.8,"t":"2025-01-22T05:00:00Z","v":535715,"vw":30.208994},{"c":30.2,"h":30.55,"l":29.8999,"n":3552,"o":30.12,"t":"2025-01-23T05:00:00Z","v":583538,"vw":30.337559},{"c":30.82,"h":30.9,"l":30.25,"n":4258,"o":30.25,"t":"2025-01-24T05:00:00Z","v":957407,"vw":30.663209},{"c":31.21,"h":31.21,"l":30.1,"n":6022,"o":30.29,"t":"2025-01-27T05:00:00Z","v":759884,"vw":30.880116},{"c":30.21,"h":31.43,"l":29.66,"n":4992,"o":31.43,"t":"2025-01-28T05:00:00Z","v":1023527,"vw":30.165416},{"c":31.3,"h":31.99,"l":30.345,"n":5050,"o":30.36,"t":"2025-01-29T05:00:00Z","v":610692,"vw":31.377036},{"c":30.33,"h":31.6,"l":30.13,"n":6209,"o":31.6,"t":"2025-01-30T05:00:00Z","v":761005,"vw":30.750407},{"c":31.02,"h":31.26,"l":29.84,"n":5434,"o":30.45,"t":"2025-01-31T05:00:00Z","v":648298,"vw":30.885132},{"c":31.23,"h":31.55,"l":30.27,"n":4140,"o":30.84,"t":"2025-02-03T05:00:00Z","v":674569,"vw":31.114829},{"c":29.39,"h":30.68,"l":28.75,"n":10304,"o":29.81,"t":"2025-02-04T05:00:00Z","v":1649976,"vw":29.417583},{"c":28.57,"h":29.525,"l":28.15,"n":12494,"o":29.3,"t":"2025-02-05T05:00:00Z","v":1422019,"vw":28.62057},{"c":27.02,"h":28.71,"l":27,"n":64277,"o":28.7,"t":"2025-02-06T05:00:00Z","v":8965933,"vw":27.928616},{"c":27.48,"h":27.895,"l":26.75,"n":30435,"o":27.2,"t":"2025-02-07T05:00:00Z","v":3297255,"vw":27.359638},{"c":27.26,"h":28.06,"l":26.47,"n":14263,"o":27.29,"t":"2025-02-10T05:00:00Z","v":1563400,"vw":27.346628},{"c":27.56,"h":27.71,"l":26.76,"n":15856,"o":27.5,"t":"2025-02-11T05:00:00Z","v":2164313,"vw":27.31405},{"c":28.05,"h":28.13,"l":27.24,"n":17751,"o":27.24,"t":"2025-02-12T05:00:00Z","v":1904915,"vw":27.89998},{"c":27.99,"h":28.36,"l":27.91,"n":10239,"o":28.32,"t":"2025-02-13T05:00:00Z","v":1139650,"vw":28.117247},{"c":28.02,"h":28.39,"l":27.86,"n":8555,"o":28.05,"t":"2025-02-14T05:00:00Z","v":1093901,"vw":28.048449},{"c":28.15,"h":28.404,"l":27.9,"n":9897,"o":28.02,"t":"2025-02-18T05:00:00Z","v":899872,"vw":28.190043},{"c":28.43,"h":28.86,"l":28.0584,"n":10875,"o":28.29,"t":"2025-02-19T05:00:00Z","v":1010984,"vw":28.573596},{"c":28.42,"h":28.82,"l":28.045,"n":11776,"o":28.69,"t":"2025-02-20T05:00:00Z","v":1167834,"vw":28.342627},{"c":28.03,"h":29,"l":27.86,"n":7857,"o":28.58,"t":"2025-02-21T05:00:00Z","v":562114,"vw":28.208137},{"c":27.89,"h":28.46,"l":27.31,"n":9525,"o":28.03,"t":"2025-02-24T05:00:00Z","v":708533,"vw":27.817492},{"c":27.66,"h":28.3213,"l":27.43,"n":6009,"o":27.9,"t":"2025-02-25T05:00:00Z","v":603497,"vw":27.675381},{"c":27.48,"h":27.97,"l":27.4,"n":6948,"o":27.59,"t":"2025-02-26T05:00:00Z","v":500735,"vw":27.570679},{"c":26.21,"h":27.71,"l":26.08,"n":13113,"o":27.42,"t":"2025-02-27T05:00:00Z","v":942533,"vw":26.487611},{"c":26.62,"h":26.64,"l":25.96,"n":10231,"o":26.02,"t":"2025-02-28T05:00:00Z","v":797044,"vw":26.366404},{"c":25.72,"h":27.04,"l":25.65,"n":7642,"o":26.76,"t":"2025-03-03T05:00:00Z","v":610176,"vw":26.035937},{"c":25.23,"h":25.75,"l":24.67,"n":14518,"o":25.5,"t":"2025-03-04T05:00:00Z","v":1438546,"vw":25.057905},{"c":25.32,"h":25.58,"l":25.05,"n":6864,"o":25.2,"t":"2025-03-05T05:00:00Z","v":485240,"vw":25.328883},{"c":24.45,"h":25.7848,"l":24.32,"n":11301,"o":25.29,"t":"2025-03-06T05:00:00Z","v":610037,"vw":24.781394},{"c":24.94,"h":25.1,"l":23,"n":19605,"o":24.52,"t":"2025-03-07T05:00:00Z","v":1500903,"vw":24.349303},{"c":24.1,"h":24.655,"l":23.7,"n":19126,"o":24.53,"t":"2025-03-10T04:00:00Z","v":2348728,"vw":24.093765},{"c":24.5,"h":24.68,"l":23.78,"n":9264,"o":24.1,"t":"2025-03-11T04:00:00Z","v":890151,"vw":24.448643},{"c":25.21,"h":25.42,"l":24.81,"n":8678,"o":24.85,"t":"2025-03-12T04:00:00Z","v":692536,"vw":25.111687},{"c":24.52,"h":25.07,"l":23.92,"n":5459,"o":24.96,"t":"2025-03-13T04:00:00Z","v":343723,"vw":24.425667},{"c":25.06,"h":25.165,"l":24.5525,"n":5045,"o":24.78,"t":"2025-03-14T04:00:00Z","v":389995,"vw":24.913674},{"c":25.06,"h":25.63,"l":25.015,"n":8109,"o":25.18,"t":"2025-03-17T04:00:00Z","v":570438,"vw":25.244806},{"c":24.23,"h":24.88,"l":24.155,"n":6870,"o":24.74,"t":"2025-03-18T04:00:00Z","v":435673,"vw":24.551669},{"c":24.2,"h":24.45,"l":23.75,"n":8781,"o":24.15,"t":"2025-03-19T04:00:00Z","v":677595,"vw":24.105546},{"c":25.65,"h":26.05,"l":24.345,"n":11695,"o":24.36,"t":"2025-03-20T04:00:00Z","v":968079,"vw":25.53088},{"c":25.84,"h":25.99,"l":25.15,"n":5234,"o":25.26,"t":"2025-03-21T04:00:00Z","v":289530,"vw":25.641491},{"c":26.81,"h":26.85,"l":25.9,"n":5082,"o":25.9,"t":"2025-03-24T04:00:00Z","v":296744,"vw":26.6371},{"c":26.84,"h":27.52,"l":26.74,"n":9351,"o":26.99,"t":"2025-03-25T04:00:00Z","v":679030,"vw":26.925364},{"c":26.67,"h":27.2,"l":26.43,"n":8927,"o":27.2,"t":"2025-03-26T04:00:00Z","v":819336,"vw":26.789191},{"c":26.97,"h":27.5,"l":26.18,"n":9118,"o":26.91,"t":"2025-03-27T04:00:00Z","v":854619,"vw":27.02783},{"c":26.74,"h":26.83,"l":25.93,"n":8767,"o":26.76,"t":"2025-03-28T04:00:00Z","v":891703,"vw":26.580195},{"c":26.68,"h":26.9,"l":25.89,"n":7764,"o":26.05,"t":"2025-03-31T04:00:00Z","v":752944,"vw":26.58592},{"c":26.82,"h":26.8509,"l":26.155,"n":7489,"o":26.58,"t":"2025-04-01T04:00:00Z","v":726433,"vw":26.651537},{"c":27.25,"h":27.275,"l":26.18,"n":7540,"o":26.42,"t":"2025-04-02T04:00:00Z","v":453081,"vw":27.075868},{"c":28.08,"h":28.25,"l":26.3,"n":11184,"o":26.62,"t":"2025-04-03T04:00:00Z","v":916849,"vw":27.923278},{"c":25.27,"h":27.52,"l":24.81,"n":11506,"o":27.49,"t":"2025-04-04T04:00:00Z","v":1192048,"vw":25.986679},{"c":24.86,"h":25.89,"l":23.94,"n":15171,"o":23.97,"t":"2025-04-07T04:00:00Z","v":927806,"vw":24.767651},{"c":24.84,"h":26.5,"l":24.68,"n":11179,"o":25.53,"t":"2025-04-08T04:00:00Z","v":727499,"vw":25.458808},{"c":26.43,"h":27.33,"l":24.39,"n":17902,"o":24.74,"t":"2025-04-09T04:00:00Z","v":1382609,"vw":26.497285},{"c":26.65,"h":27.04,"l":25.26,"n":14529,"o":25.3,"t":"2025-04-10T04:00:00Z","v":838692,"vw":26.305537},{"c":27.18,"h":27.365,"l":26.09,"n":6748,"o":26.65,"t":"2025-04-11T04:00:00Z","v":614124,"vw":27.038529},{"c":27.22,"h":27.9,"l":26.87,"n":6362,"o":27.6,"t":"2025-04-14T04:00:00Z","v":641676,"vw":27.301914},{"c":26.71,"h":27.49,"l":26.6,"n":4310,"o":27.2,"t":"2025-04-15T04:00:00Z","v":394837,"vw":26.916697},{"c":25.76,"h":27.04,"l":25.61,"n":6466,"o":26.77,"t":"2025-04-16T04:00:00Z","v":552742,"vw":25.917127},{"c":25.99,"h":26.38,"l":25.3,"n":7934,"o":25.73,"t":"2025-04-17T04:00:00Z","v":718242,"vw":25.977827},{"c":26.94,"h":26.99,"l":25.6,"n":8587,"o":26.44,"t":"2025-04-21T04:00:00Z","v":1094901,"vw":26.346525},{"c":28.06,"h":28.78,"l":27.245,"n":9765,"o":27.43,"t":"2025-04-22T04:00:00Z","v":692880,"vw":28.189948},{"c":28.88,"h":28.99,"l":27.93,"n":7765,"o":28.4,"t":"2025-04-23T04:00:00Z","v":753316,"vw":28.559427},{"c":30.05,"h":30.14,"l":28.86,"n":6843,"o":29.22,"t":"2025-04-24T04:00:00Z","v":556588,"vw":29.726955},{"c":30.19,"h":30.38,"l":29.61,"n":8609,"o":30.05,"t":"2025-04-25T04:00:00Z","v":564304,"vw":30.00424},{"c":30.26,"h":30.35,"l":29.59,"n":5856,"o":30.25,"t":"2025-04-28T04:00:00Z","v":370873,"vw":29.938057},{"c":30.28,"h":30.57,"l":30.065,"n":8037,"o":30.51,"t":"2025-04-29T04:00:00Z","v":578930,"vw":30.278459},{"c":30.56,"h":30.56,"l":29.97,"n":6267,"o":30.13,"t":"2025-04-30T04:00:00Z","v":384005,"vw":30.322874},{"c":30.13,"h":30.805,"l":29.78,"n":7875,"o":30.6,"t":"2025-05-01T04:00:00Z","v":433270,"vw":30.17567},{"c":30.39,"h":30.98,"l":29.96,"n":9635,"o":30.4,"t":"2025-05-02T04:00:00Z","v":1061693,"vw":30.184072},{"c":30.9,"h":31.44,"l":30.21,"n":8536,"o":30.5,"t":"2025-05-05T04:00:00Z","v":456844,"vw":31.096736},{"c":31.01,"h":31.01,"l":29.953,"n":6294,"o":30.46,"t":"2025-05-06T04:00:00Z","v":410360,"vw":30.663729},{"c":30.98,"h":31.17,"l":30.02,"n":12135,"o":30.15,"t":"2025-05-07T04:00:00Z","v":652312,"vw":30.621289},{"c":28.44,"h":30.97,"l":28.2,"n":18861,"o":30,"t":"2025-05-08T04:00:00Z","v":1573853,"vw":28.879705},{"c":27.9,"h":29.0356,"l":27,"n":10304,"o":29.01,"t":"2025-05-09T04:00:00Z","v":695352,"vw":27.756386},{"c":27.76,"h":28.2464,"l":27.39,"n":8985,"o":27.89,"t":"2025-05-12T04:00:00Z","v":580289,"vw":27.819208},{"c":28.69,"h":28.79,"l":27.72,"n":8648,"o":27.75,"t":"2025-05-13T04:00:00Z","v":576248,"vw":28.448899},{"c":29.96,"h":29.99,"l":28.76,"n":8611,"o":28.96,"t":"2025-05-14T04:00:00Z","v":561587,"vw":29.662014},{"c":30.2,"h":30.48,"l":28.8289,"n":11658,"o":29.7,"t":"2025-05-15T04:00:00Z","v":672849,"vw":30.082105},{"c":30.25,"h":30.92,"l":30,"n":7142,"o":30.33,"t":"2025-05-16T04:00:00Z","v":504141,"vw":30.293802},{"c":30.9,"h":31,"l":30.07,"n":7468,"o":30.12,"t":"2025-05-19T04:00:00Z","v":583006,"vw":30.792125},{"c":31.21,"h":31.29,"l":30.61,"n":5428,"o":31,"t":"2025-05-20T04:00:00Z","v":678987,"vw":31.083778},{"c":30.35,"h":31.27,"l":30,"n":4551,"o":31.27,"t":"2025-05-21T04:00:00Z","v":341152,"vw":30.606925},{"c":29.79,"h":30.45,"l":29.64,"n":5899,"o":30.38,"t":"2025-05-22T04:00:00Z","v":421073,"vw":30.021476},{"c":29.8,"h":29.88,"l":29,"n":5290,"o":29.57,"t":"2025-05-23T04:00:00Z","v":278109,"vw":29.68048},{"c":29.85,"h":30.46,"l":29.75,"n":5589,"o":29.8,"t":"2025-05-27T04:00:00Z","v":384850,"vw":29.955233},{"c":29.6,"h":30.23,"l":29.34,"n":5741,"o":29.71,"t":"2025-05-28T04:00:00Z","v":295448,"vw":29.550735},{"c":29.3,"h":29.8,"l":29.14,"n":4473,"o":29.8,"t":"2025-05-29T04:00:00Z","v":266321,"vw":29.44504},{"c":28.86,"h":29.25,"l":28.33,"n":11533,"o":29.25,"t":"2025-05-30T04:00:00Z","v":749735,"vw":28.804793},{"c":29.06,"h":30.12,"l":28.98,"n":6531,"o":30.12,"t":"2025-06-02T04:00:00Z","v":375526,"vw":29.220527},{"c":28.75,"h":29.2,"l":28.09,"n":8498,"o":28.75,"t":"2025-06-03T04:00:00Z","v":778533,"vw":28.798083},{"c":27.3,"h":29.58,"l":27.27,"n":9910,"o":29.15,"t":"2025-06-04T04:00:00Z","v":812384,"vw":27.698558},{"c":27.4,"h":27.695,"l":27.13,"n":6758,"o":27.5,"t":"2025-06-05T04:00:00Z","v":477116,"vw":27.426017},{"c":27.28,"h":27.485,"l":26.64,"n":9541,"o":27.43,"t":"2025-06-06T04:00:00Z","v":629236,"vw":27.052826},{"c":26.44,"h":27.715,"l":26.4362,"n":4899,"o":27.11,"t":"2025-06-09T04:00:00Z","v":272313,"vw":26.714263},{"c":26.37,"h":26.75,"l":25.97,"n":7010,"o":26.52,"t":"2025-06-10T04:00:00Z","v":479160,"vw":26.238374},{"c":26.61,"h":26.74,"l":25.7707,"n":7742,"o":26.28,"t":"2025-06-11T04:00:00Z","v":734561,"vw":26.186364},{"c":26.8,"h":27.15,"l":26.42,"n":5276,"o":26.52,"t":"2025-06-12T04:00:00Z","v":425569,"vw":26.82799},{"c":26.17,"h":27.23,"l":26.14,"n":6765,"o":26.83,"t":"2025-06-13T04:00:00Z","v":385173,"vw":26.560916},{"c":26.48,"h":26.81,"l":26.21,"n":4328,"o":26.21,"t":"2025-06-16T04:00:00Z","v":330921,"vw":26.567451},{"c":26.19,"h":26.64,"l":26.01,"n":5648,"o":26.43,"t":"2025-06-17T04:00:00Z","v":314470,"vw":26.342705},{"c":25.56,"h":26.44,"l":25.45,"n":4285,"o":26.36,"t":"2025-06-18T04:00:00Z","v":328167,"vw":25.867523},{"c":26.35,"h":27.15,"l":25.56,"n":6025,"o":25.86,"t":"2025-06-20T04:00:00Z","v":540147,"vw":26.143791},{"c":27,"h":27.07,"l":26.04,"n":5424,"o":26.49,"t":"2025-06-23T04:00:00Z","v":307089,"vw":26.817125},{"c":26.67,"h":27.44,"l":26.36,"n":5568,"o":27.13,"t":"2025-06-24T04:00:00Z","v":635375,"vw":26.851076},{"c":27.2,"h":27.92,"l":26.77,"n":8167,"o":26.91,"t":"2025-06-25T04:00:00Z","v":824713,"vw":27.277991},{"c":27.43,"h":27.81,"l":27.18,"n":6841,"o":27.24,"t":"2025-06-26T04:00:00Z","v":563457,"vw":27.482056},{"c":27.46,"h":27.72,"l":27.03,"n":6907,"o":27.42,"t":"2025-06-27T04:00:00Z","v":555579,"vw":27.499235},{"c":27.76,"h":28.43,"l":27.45,"n":10980,"o":27.45,"t":"2025-06-30T04:00:00Z","v":1126468,"vw":27.870847},{"c":27.61,"h":27.98,"l":27.36,"n":9621,"o":27.85,"t":"2025-07-01T04:00:00Z","v":773962,"vw":27.726347},{"c":27.79,"h":27.93,"l":27.09,"n":11976,"o":27.54,"t":"2025-07-02T04:00:00Z","v":1074158,"vw":27.608708},{"c":27.73,"h":28.38,"l":27.18,"n":5073,"o":27.98,"t":"2025-07-03T04:00:00Z","v":274240,"vw":27.646173},{"c":26.39,"h":27.695,"l":26.38,"n":6021,"o":27.55,"t":"2025-07-07T04:00:00Z","v":334342,"vw":26.721594},{"c":25.76,"h":26.6599,"l":25.74,"n":7995,"o":26.38,"t":"2025-07-08T04:00:00Z","v":544387,"vw":25.960516},{"c":25.19,"h":25.625,"l":24.84,"n":9051,"o":25.6,"t":"2025-07-09T04:00:00Z","v":705384,"vw":25.272451},{"c":25.53,"h":25.57,"l":24.815,"n":6066,"o":25.28,"t":"2025-07-10T04:00:00Z","v":357526,"vw":25.379906},{"c":24.57,"h":25.5,"l":24.33,"n":10591,"o":25.5,"t":"2025-07-11T04:00:00Z","v":731060,"vw":24.81957},{"c":24.45,"h":24.78,"l":24.25,"n":10292,"o":24.6,"t":"2025-07-14T04:00:00Z","v":605520,"vw":24.479926},{"c":26.6,"h":26.9,"l":24.25,"n":20163,"o":24.42,"t":"2025-07-15T04:00:00Z","v":1674421,"vw":26.033801},{"c":26.43,"h":27.4,"l":26.15,"n":13101,"o":26.79,"t":"2025-07-16T04:00:00Z","v":976894,"vw":26.506644},{"c":26.3,"h":27.04,"l":26.25,"n":8554,"o":26.44,"t":"2025-07-17T04:00:00Z","v":658849,"vw":26.468628},{"c":26.02,"h":27,"l":25.9,"n":9873,"o":26.32,"t":"2025-07-18T04:00:00Z","v":1212233,"vw":26.449878},{"c":26.18,"h":26.4285,"l":25.51,"n":5766,"o":26.14,"t":"2025-07-21T04:00:00Z","v":521362,"vw":26.130591},{"c":25.75,"h":26.25,"l":25.68,"n":5735,"o":26.25,"t":"2025-07-22T04:00:00Z","v":683267,"vw":25.893984},{"c":25.75,"h":26.11,"l":25.4,"n":7033,"o":25.72,"t":"2025-07-23T04:00:00Z","v":861957,"vw":25.725357},{"c":25.66,"h":25.99,"l":25.575,"n":4548,"o":25.8,"t":"2025-07-24T04:00:00Z","v":608850,"vw":25.699096},{"c":25.61,"h":25.8519,"l":25.495,"n":4393,"o":25.59,"t":"2025-07-25T04:00:00Z","v":215429,"vw":25.613256},{"c":24.83,"h":25.655,"l":24.81,"n":9053,"o":25.55,"t":"2025-07-28T04:00:00Z","v":767916,"vw":25.106942},{"c":25.76,"h":25.88,"l":24.86,"n":9871,"o":24.98,"t":"2025-07-29T04:00:00Z","v":751503,"vw":25.456563},{"c":25.56,"h":25.94,"l":25.3326,"n":8011,"o":25.91,"t":"2025-07-30T04:00:00Z","v":478634,"vw":25.581969},{"c":25.52,"h":25.955,"l":25.3,"n":6553,"o":25.5,"t":"2025-07-31T04:00:00Z","v":541223,"vw":25.653329},{"c":25.5,"h":25.845,"l":25.34,"n":8119,"o":25.54,"t":"2025-08-01T04:00:00Z","v":481573,"vw":25.51883},{"c":25.49,"h":25.8048,"l":25.33,"n":7146,"o":25.6,"t":"2025-08-04T04:00:00Z","v":761707,"vw":25.455599},{"c":24.71,"h":25.73,"l":24.59,"n":6509,"o":25.52,"t":"2025-08-05T04:00:00Z","v":503228,"vw":25.040067},{"c":24.34,"h":24.87,"l":24.06,"n":9578,"o":24.5,"t":"2025-08-06T04:00:00Z","v":713664,"vw":24.372054},{"c":25.44,"h":25.5,"l":24.37,"n":5486,"o":24.43,"t":"2025-08-07T04:00:00Z","v":325092,"vw":25.234282},{"c":25.81,"h":25.83,"l":25.21,"n":5090,"o":25.4,"t":"2025-08-08T04:00:00Z","v":327653,"vw":25.670428},{"c":26.33,"h":26.33,"l":25.63,"n":8845,"o":25.7,"t":"2025-08-11T04:00:00Z","v":651220,"vw":26.180354},{"c":28.02,"h":28.54,"l":25.85,"n":18579,"o":26.07,"t":"2025-08-12T04:00:00Z","v":1311441,"vw":27.97996},{"c":26.6,"h":28.17,"l":26.23,"n":10575,"o":27.9,"t":"2025-08-13T04:00:00Z","v":1004594,"vw":26.905925},{"c":26.18,"h":26.755,"l":26.05,"n":9313,"o":26.5,"t":"2025-08-14T04:00:00Z","v":519356,"vw":26.264787},{"c":26.08,"h":26.53,"l":25.94,"n":6408,"o":26.19,"t":"2025-08-15T04:00:00Z","v":614439,"vw":26.177747},{"c":25.45,"h":26.26,"l":25.4,"n":4649,"o":26.26,"t":"2025-08-18T04:00:00Z","v":436397,"vw":25.598344},{"c":25.63,"h":25.95,"l":25.42,"n":6549,"o":25.48,"t":"2025-08-19T04:00:00Z","v":465129,"vw":25.705584},{"c":25.87,"h":26.1399,"l":25.49,"n":6048,"o":25.49,"t":"2025-08-20T04:00:00Z","v":293118,"vw":25.875265},{"c":25.56,"h":26.275,"l":25.48,"n":4378,"o":25.61,"t":"2025-08-21T04:00:00Z","v":378628,"vw":25.896711},{"c":25.85,"h":26.23,"l":25.4475,"n":4034,"o":25.56,"t":"2025-08-22T04:00:00Z","v":481784,"vw":25.905028},{"c":26.02,"h":26.32,"l":25.77,"n":5966,"o":25.86,"t":"2025-08-25T04:00:00Z","v":590541,"vw":26.061092},{"c":24.83,"h":26.15,"l":24.83,"n":7381,"o":25.93,"t":"2025-08-26T04:00:00Z","v":526369,"vw":25.199291},{"c":26.2,"h":26.2,"l":24.94,"n":6206,"o":24.94,"t":"2025-08-27T04:00:00Z","v":497257,"vw":25.882183},{"c":26.46,"h":26.98,"l":26.25,"n":6909,"o":26.25,"t":"2025-08-28T04:00:00Z","v":432766,"vw":26.522631},{"c":26.9,"h":27.28,"l":26.36,"n":6385,"o":26.53,"t":"2025-08-29T04:00:00Z","v":530952,"vw":26.819789},{"c":26.64,"h":26.76,"l":26.21,"n":4849,"o":26.58,"t":"2025-09-02T04:00:00Z","v":287360,"vw":26.558365},{"c":26.06,"h":26.5,"l":25.65,"n":6584,"o":26.5,"t":"2025-09-03T04:00:00Z","v":484878,"vw":26.033452},{"c":25.98,"h":26.65,"l":25.81,"n":5720,"o":26.17,"t":"2025-09-04T04:00:00Z","v":409531,"vw":26.116025},{"c":26.11,"h":26.3,"l":25.57,"n":5797,"o":26.2,"t":"2025-09-05T04:00:00Z","v":421856,"vw":25.996092},{"c":26.42,"h":26.62,"l":25.925,"n":5103,"o":26.3,"t":"2025-09-08T04:00:00Z","v":420459,"vw":26.166387},{"c":26.12,"h":26.36,"l":25.92,"n":5878,"o":26.2,"t":"2025-09-09T04:00:00Z","v":447169,"vw":26.160874},{"c":25.04,"h":26.22,"l":24.74,"n":8195,"o":26.12,"t":"2025-09-10T04:00:00Z","v":1384294,"vw":25.571814},{"c":26.85,"h":26.915,"l":25.25,"n":7045,"o":25.25,"t":"2025-09-11T04:00:00Z","v":488504,"vw":26.553657},{"c":26.16,"h":26.79,"l":26.02,"n":5636,"o":26.71,"t":"2025-09-12T04:00:00Z","v":267555,"vw":26.282504},{"c":26.15,"h":26.48,"l":26,"n":5283,"o":26.18,"t":"2025-09-15T04:00:00Z","v":323145,"vw":26.127641},{"c":26.12,"h":26.44,"l":25.64,"n":4376,"o":26.3,"t":"2025-09-16T04:00:00Z","v":253317,"vw":26.075279},{"c":26.29,"h":26.585,"l":25.71,"n":5643,"o":26.07,"t":"2025-09-17T04:00:00Z","v":301518,"vw":26.270763},{"c":25.87,"h":26.57,"l":25.82,"n":5722,"o":26.36,"t":"2025-09-18T04:00:00Z","v":290079,"vw":25.961902},{"c":25.49,"h":26.38,"l":25.19,"n":6405,"o":26.23,"t":"2025-09-19T04:00:00Z","v":404178,"vw":25.725365},{"c":25.85,"h":26,"l":25.37,"n":4433,"o":25.51,"t":"2025-09-22T04:00:00Z","v":224824,"vw":25.75084},{"c":25.87,"h":26.24,"l":25.51,"n":6182,"o":25.82,"t":"2025-09-23T04:00:00Z","v":435998,"vw":25.889969},{"c":25.69,"h":26.05,"l":25.29,"n":6518,"o":25.83,"t":"2025-09-24T04:00:00Z","v":696404,"vw":25.541588},{"c":26.59,"h":26.8,"l":25.75,"n":8490,"o":25.75,"t":"2025-09-25T04:00:00Z","v":652493,"vw":26.474866},{"c":26.26,"h":26.85,"l":26.09,"n":8631,"o":26.61,"t":"2025-09-26T04:00:00Z","v":524135,"vw":26.300072},{"c":26.79,"h":27.18,"l":26.31,"n":7839,"o":26.31,"t":"2025-09-29T04:00:00Z","v":457802,"vw":26.832479},{"c":26.96,"h":27.09,"l":26.43,"n":7367,"o":26.72,"t":"2025-09-30T04:00:00Z","v":589993,"vw":26.871942},{"c":24.99,"h":27,"l":24.8,"n":12984,"o":26.8,"t":"2025-10-01T04:00:00Z","v":919893,"vw":25.287918},{"c":25.12,"h":25.6,"l":24.93,"n":9502,"o":25.17,"t":"2025-10-02T04:00:00Z","v":625366,"vw":25.239745},{"c":25.77,"h":25.88,"l":24.99,"n":5746,"o":25.15,"t":"2025-10-03T04:00:00Z","v":289750,"vw":25.598743},{"c":24.84,"h":26.02,"l":24.52,"n":10936,"o":25.78,"t":"2025-10-06T04:00:00Z","v":985960,"vw":25.072256},{"c":24.48,"h":25.32,"l":24.48,"n":6695,"o":24.98,"t":"2025-10-07T04:00:00Z","v":490411,"vw":24.784264},{"c":24.12,"h":24.8,"l":23.87,"n":7942,"o":24.56,"t":"2025-10-08T04:00:00Z","v":554101,"vw":24.148521},{"c":24.16,"h":24.7089,"l":23.81,"n":9784,"o":24.26,"t":"2025-10-09T04:00:00Z","v":884707,"vw":24.128348},{"c":24.71,"h":24.93,"l":24.185,"n":10340,"o":24.21,"t":"2025-10-10T04:00:00Z","v":882342,"vw":24.558067},{"c":25.42,"h":25.46,"l":24.53,"n":8165,"o":24.86,"t":"2025-10-13T04:00:00Z","v":577632,"vw":25.138355},{"c":26.41,"h":26.8,"l":25.05,"n":10525,"o":25.37,"t":"2025-10-14T04:00:00Z","v":716055,"vw":26.39013},{"c":27.05,"h":27.24,"l":26.1,"n":8764,"o":26.46,"t":"2025-10-15T04:00:00Z","v":569764,"vw":26.946056},{"c":26.73,"h":27.2471,"l":26.17,"n":6638,"o":27.17,"t":"2025-10-16T04:00:00Z","v":357461,"vw":26.596199},{"c":27,"h":27.34,"l":26.6,"n":7777,"o":26.75,"t":"2025-10-17T04:00:00Z","v":497616,"vw":26.992793},{"c":28.6,"h":28.625,"l":26.685,"n":9028,"o":27.04,"t":"2025-10-20T04:00:00Z","v":560681,"vw":27.989323},{"c":28.96,"h":29.63,"l":28.575,"n":13949,"o":28.65,"t":"2025-10-21T04:00:00Z","v":1133526,"vw":29.086152},{"c":29.29,"h":29.5,"l":28.67,"n":9243,"o":28.67,"t":"2025-10-22T04:00:00Z","v":666657,"vw":29.237573},{"c":29,"h":29.3,"l":28.765,"n":7465,"o":29.3,"t":"2025-10-23T04:00:00Z","v":466762,"vw":29.003021},{"c":28.84,"h":29.49,"l":28.54,"n":8012,"o":29.18,"t":"2025-10-24T04:00:00Z","v":944715,"vw":28.940436},{"c":29.15,"h":29.22,"l":28.18,"n":6526,"o":28.58,"t":"2025-10-27T04:00:00Z","v":691454,"vw":28.733856},{"c":29.29,"h":29.375,"l":28.665,"n":6300,"o":29.05,"t":"2025-10-28T04:00:00Z","v":402960,"vw":29.192876},{"c":30.16,"h":30.24,"l":28.9,"n":6269,"o":29.26,"t":"2025-10-29T04:00:00Z","v":416031,"vw":29.838339},{"c":28.68,"h":30.49,"l":28.66,"n":7256,"o":30.21,"t":"2025-10-30T04:00:00Z","v":639693,"vw":29.33515},{"c":27.32,"h":28.91,"l":27.08,"n":8435,"o":28.42,"t":"2025-10-31T04:00:00Z","v":616091,"vw":27.577776},{"c":26.94,"h":27.52,"l":26.91,"n":6351,"o":27.12,"t":"2025-11-03T05:00:00Z","v":291213,"vw":27.120668},{"c":26.22,"h":27.1099,"l":26.18,"n":5876,"o":26.92,"t":"2025-11-04T05:00:00Z","v":274179,"vw":26.450942},{"c":27.78,"h":27.99,"l":25.9,"n":7939,"o":26.11,"t":"2025-11-05T05:00:00Z","v":560378,"vw":27.366799},{"c":27.49,"h":27.6,"l":26.7477,"n":9043,"o":27.5,"t":"2025-11-06T05:00:00Z","v":698371,"vw":27.224934},{"c":28.04,"h":28.13,"l":27.37,"n":7923,"o":27.58,"t":"2025-11-07T05:00:00Z","v":539744,"vw":27.803947},{"c":27.7,"h":27.98,"l":27.23,"n":7091,"o":27.97,"t":"2025-11-10T05:00:00Z","v":416995,"vw":27.644243},{"c":28.66,"h":28.75,"l":27,"n":7208,"o":27.69,"t":"2025-11-11T05:00:00Z","v":478733,"vw":28.324773},{"c":29.18,"h":29.3511,"l":28.93,"n":4440,"o":28.97,"t":"2025-11-12T05:00:00Z","v":316912,"vw":29.16261},{"c":26.3,"h":29.2,"l":26.28,"n":9654,"o":29.01,"t":"2025-11-13T05:00:00Z","v":1421187,"vw":27.367172},{"c":27.69,"h":27.81,"l":25.84,"n":10506,"o":25.84,"t":"2025-11-14T05:00:00Z","v":695568,"vw":27.259653},{"c":28.4,"h":28.67,"l":27.65,"n":4523,"o":28.01,"t":"2025-11-17T05:00:00Z","v":315253,"vw":28.23728},{"c":29.18,"h":29.4099,"l":28.24,"n":4234,"o":28.31,"t":"2025-11-18T05:00:00Z","v":271114,"vw":28.895825},{"c":30.5,"h":30.6,"l":29.26,"n":8690,"o":29.53,"t":"2025-11-19T05:00:00Z","v":538882,"vw":30.098232},{"c":31.58,"h":33.14,"l":30.5201,"n":19391,"o":31.5,"t":"2025-11-20T05:00:00Z","v":1655737,"vw":31.921245},{"c":31.8,"h":32.125,"l":30.18,"n":9144,"o":31,"t":"2025-11-21T05:00:00Z","v":737310,"vw":31.595576},{"c":31.82,"h":32.25,"l":30.42,"n":11529,"o":30.85,"t":"2025-11-24T05:00:00Z","v":888461,"vw":31.760501},{"c":32.17,"h":32.53,"l":31.57,"n":9176,"o":32.06,"t":"2025-11-25T05:00:00Z","v":803695,"vw":32.111695},{"c":31.95,"h":32.465,"l":31.565,"n":6970,"o":32.24,"t":"2025-11-26T05:00:00Z","v":600184,"vw":31.980627},{"c":32.58,"h":33.9,"l":31.61,"n":7219,"o":31.61,"t":"2025-11-28T05:00:00Z","v":839429,"vw":32.815624},{"c":33,"h":33.57,"l":32.01,"n":11704,"o":32.67,"t":"2025-12-01T05:00:00Z","v":833246,"vw":33.205903},{"c":33.4,"h":33.86,"l":32.75,"n":8801,"o":33.24,"t":"2025-12-02T05:00:00Z","v":506735,"vw":33.433631},{"c":33,"h":33.845,"l":32.99,"n":9938,"o":33.53,"t":"2025-12-03T05:00:00Z","v":1030064,"vw":33.368003},{"c":33.35,"h":33.66,"l":32.8501,"n":9178,"o":33.16,"t":"2025-12-04T05:00:00Z","v":693244,"vw":33.442399},{"c":32.73,"h":33.9034,"l":32.51,"n":7199,"o":33.34,"t":"2025-12-05T05:00:00Z","v":496505,"vw":32.916552},{"c":33.19,"h":33.53,"l":32.85,"n":8333,"o":33.14,"t":"2025-12-08T05:00:00Z","v":539193,"vw":33.177697},{"c":34.79,"h":34.9172,"l":33.19,"n":10320,"o":33.44,"t":"2025-12-09T05:00:00Z","v":769012,"vw":34.42707},{"c":33.95,"h":34.9199,"l":33.59,"n":8086,"o":34.79,"t":"2025-12-10T05:00:00Z","v":485153,"vw":33.98261},{"c":33.49,"h":34.8038,"l":33.39,"n":10556,"o":33.84,"t":"2025-12-11T05:00:00Z","v":703497,"vw":33.950229},{"c":33,"h":34.2275,"l":32.845,"n":7660,"o":33.74,"t":"2025-12-12T05:00:00Z","v":794893,"vw":33.091723},{"c":33.05,"h":33.57,"l":32.75,"n":9654,"o":33.32,"t":"2025-12-15T05:00:00Z","v":1197320,"vw":33.011275},{"c":32.36,"h":33.07,"l":32.35,"n":5519,"o":32.87,"t":"2025-12-16T05:00:00Z","v":686142,"vw":32.522564},{"c":32.15,"h":33.67,"l":31.92,"n":10955,"o":32.38,"t":"2025-12-17T05:00:00Z","v":1537210,"vw":32.223218},{"c":33.22,"h":33.67,"l":32.405,"n":7119,"o":32.43,"t":"2025-12-18T05:00:00Z","v":565432,"vw":33.089238},{"c":33.71,"h":33.73,"l":33.1,"n":7758,"o":33.25,"t":"2025-12-19T05:00:00Z","v":702193,"vw":33.558093},{"c":35.1,"h":35.38,"l":33.5,"n":11820,"o":33.84,"t":"2025-12-22T05:00:00Z","v":935232,"vw":34.92474},{"c":34.49,"h":35.2,"l":34.35,"n":7107,"o":35.05,"t":"2025-12-23T05:00:00Z","v":493276,"vw":34.704782},{"c":34.5,"h":34.83,"l":34.06,"n":2384,"o":34.46,"t":"2025-12-24T05:00:00Z","v":128215,"vw":34.523035},{"c":34.3,"h":34.75,"l":33.33,"n":3943,"o":34.46,"t":"2025-12-26T05:00:00Z","v":237076,"vw":34.36892},{"c":34.15,"h":34.8799,"l":34.01,"n":5166,"o":34.2,"t":"2025-12-29T05:00:00Z","v":335304,"vw":34.194953},{"c":33.46,"h":34.41,"l":33.46,"n":5380,"o":34.02,"t":"2025-12-30T05:00:00Z","v":424897,"vw":33.675864},{"c":33.39,"h":33.96,"l":33.325,"n":4516,"o":33.43,"t":"2025-12-31T05:00:00Z","v":413229,"vw":33.594279},{"c":34.37,"h":35.27,"l":33.54,"n":6615,"o":33.54,"t":"2026-01-02T05:00:00Z","v":855517,"vw":34.597149},{"c":35.16,"h":35.18,"l":34.42,"n":6043,"o":34.7,"t":"2026-01-05T05:00:00Z","v":465193,"vw":34.906699},{"c":33.82,"h":35.19,"l":33.73,"n":5843,"o":34.76,"t":"2026-01-06T05:00:00Z","v":629359,"vw":34.224328},{"c":34.44,"h":34.65,"l":32.82,"n":8248,"o":33.5,"t":"2026-01-07T05:00:00Z","v":375375,"vw":34.036518},{"c":34.09,"h":34.3,"l":33.365,"n":9258,"o":34.17,"t":"2026-01-08T05:00:00Z","v":939282,"vw":33.918007},{"c":33.42,"h":34.375,"l":33.295,"n":6138,"o":33.95,"t":"2026-01-09T05:00:00Z","v":638574,"vw":33.560194},{"c":33.39,"h":34.1386,"l":33.38,"n":6554,"o":33.53,"t":"2026-01-12T05:00:00Z","v":326257,"vw":33.538571},{"c":32.12,"h":33.66,"l":32.08,"n":8406,"o":33.47,"t":"2026-01-13T05:00:00Z","v":484618,"vw":32.420823},{"c":31.49,"h":32.555,"l":31.03,"n":9881,"o":31.97,"t":"2026-01-14T05:00:00Z","v":767077,"vw":31.472105},{"c":32.12,"h":32.39,"l":31.45,"n":9592,"o":31.61,"t":"2026-01-15T05:00:00Z","v":524959,"vw":32.091522},{"c":32.13,"h":32.4,"l":31.345,"n":4497,"o":32.12,"t":"2026-01-16T05:00:00Z","v":236575,"vw":31.986012},{"c":32.54,"h":33.065,"l":31.97,"n":8437,"o":32.1,"t":"2026-01-20T05:00:00Z","v":731020,"vw":32.544312},{"c":34.01,"h":34.65,"l":32.28,"n":10041,"o":32.64,"t":"2026-01-21T05:00:00Z","v":743986,"vw":33.882283},{"c":33.84,"h":34.51,"l":33.42,"n":6207,"o":34.13,"t":"2026-01-22T05:00:00Z","v":457589,"vw":33.905232},{"c":34.2,"h":34.44,"l":33.39,"n":6605,"o":33.64,"t":"2026-01-23T05:00:00Z","v":410136,"vw":34.079532},{"c":34.81,"h":34.89,"l":33.751,"n":10041,"o":34.7,"t":"2026-01-26T05:00:00Z","v":833451,"vw":34.451602},{"c":34.48,"h":35.37,"l":33.94,"n":12150,"o":34.95,"t":"2026-01-27T05:00:00Z","v":1098772,"vw":34.55767},{"c":33.5,"h":34.8,"l":33.16,"n":11248,"o":34.48,"t":"2026-01-28T05:00:00Z","v":856709,"vw":33.548683},{"c":34.94,"h":35.4,"l":33.79,"n":14862,"o":34.44,"t":"2026-01-29T05:00:00Z","v":1612592,"vw":34.400362},{"c":34.89,"h":35.4199,"l":34.22,"n":8779,"o":34.61,"t":"2026-01-30T05:00:00Z","v":982304,"vw":34.862408},{"c":36.38,"h":36.38,"l":34.42,"n":8488,"o":34.82,"t":"2026-02-02T05:00:00Z","v":746261,"vw":35.737556},{"c":37.79,"h":37.8199,"l":36.26,"n":11118,"o":36.4,"t":"2026-02-03T05:00:00Z","v":1725422,"vw":37.096437},{"c":38.17,"h":38.37,"l":37.325,"n":8803,"o":37.88,"t":"2026-02-04T05:00:00Z","v":708636,"vw":38.049368},{"c":38.15,"h":38.88,"l":37.6715,"n":9250,"o":37.83,"t":"2026-02-05T05:00:00Z","v":709256,"vw":38.216829},{"c":39.06,"h":39.39,"l":38.11,"n":7867,"o":38.58,"t":"2026-02-06T05:00:00Z","v":758366,"vw":38.84119},{"c":38.29,"h":39.348,"l":38.13,"n":6737,"o":39.22,"t":"2026-02-09T05:00:00Z","v":527253,"vw":38.62704},{"c":38.1,"h":38.94,"l":37.36,"n":10329,"o":38.17,"t":"2026-02-10T05:00:00Z","v":850125,"vw":37.96275},{"c":38.71,"h":39.07,"l":37.6,"n":7722,"o":38.33,"t":"2026-02-11T05:00:00Z","v":718000,"vw":38.369127},{"c":37.34,"h":38.57,"l":37.31,"n":6938,"o":38.04,"t":"2026-02-12T05:00:00Z","v":452030,"vw":37.763002},{"c":37.65,"h":37.96,"l":36.5,"n":8401,"o":37.28,"t":"2026-02-13T05:00:00Z","v":414361,"vw":37.521967},{"c":38.69,"h":38.84,"l":37.63,"n":7323,"o":37.94,"t":"2026-02-17T05:00:00Z","v":577614,"vw":38.263616},{"c":38.51,"h":40.09,"l":38.17,"n":12570,"o":38.89,"t":"2026-02-18T05:00:00Z","v":944927,"vw":39.095811},{"c":38.13,"h":38.8302,"l":37.975,"n":3001,"o":38.51,"t":"2026-02-19T05:00:00Z","v":172101,"vw":38.184872},{"c":37.63,"h":38.34,"l":37.435,"n":4606,"o":38.28,"t":"2026-02-20T05:00:00Z","v":242720,"vw":37.743679},{"c":36.03,"h":36.98,"l":35.53,"n":10591,"o":36.98,"t":"2026-02-23T05:00:00Z","v":734775,"vw":36.088298},{"c":36.8,"h":36.98,"l":35.86,"n":7973,"o":36.14,"t":"2026-02-24T05:00:00Z","v":816610,"vw":36.439316},{"c":37,"h":37.99,"l":36.935,"n":6409,"o":37.2,"t":"2026-02-25T05:00:00Z","v":460317,"vw":37.346051},{"c":36.72,"h":37.185,"l":36.4,"n":5293,"o":37.02,"t":"2026-02-26T05:00:00Z","v":255738,"vw":36.781886},{"c":36.45,"h":37.02,"l":36.07,"n":4724,"o":36.53,"t":"2026-02-27T05:00:00Z","v":266562,"vw":36.456419},{"c":35.64,"h":36.6815,"l":35.54,"n":6772,"o":35.84,"t":"2026-03-02T05:00:00Z","v":443124,"vw":35.862163},{"c":35.04,"h":35.495,"l":34.07,"n":9440,"o":34.78,"t":"2026-03-03T05:00:00Z","v":713037,"vw":34.944247},{"c":34.88,"h":35.65,"l":34.01,"n":6234,"o":35.46,"t":"2026-03-04T05:00:00Z","v":339535,"vw":34.924786},{"c":33.01,"h":34.38,"l":32.9,"n":10567,"o":34.37,"t":"2026-03-05T05:00:00Z","v":727063,"vw":33.256949},{"c":33.11,"h":33.64,"l":31.85,"n":8361,"o":32.8,"t":"2026-03-06T05:00:00Z","v":535950,"vw":32.969987},{"c":33.5,"h":33.53,"l":32.04,"n":9418,"o":32.62,"t":"2026-03-09T04:00:00Z","v":633595,"vw":32.873023},{"c":33.68,"h":34.34,"l":33,"n":8341,"o":33.61,"t":"2026-03-10T04:00:00Z","v":564203,"vw":33.812571},{"c":34.03,"h":34.32,"l":33.1805,"n":9136,"o":33.35,"t":"2026-03-11T04:00:00Z","v":518256,"vw":34.002961},{"c":31.76,"h":33.205,"l":30.1,"n":29880,"o":32.79,"t":"2026-03-12T04:00:00Z","v":2442849,"vw":31.292718},{"c":33.08,"h":33.92,"l":32.01,"n":18484,"o":32.5,"t":"2026-03-13T04:00:00Z","v":1221884,"vw":33.192174},{"c":33.63,"h":34.11,"l":33.38,"n":9212,"o":33.49,"t":"2026-03-16T04:00:00Z","v":646918,"vw":33.746708},{"c":33.86,"h":34.435,"l":33.5,"n":11778,"o":33.5,"t":"2026-03-17T04:00:00Z","v":804658,"vw":33.958558},{"c":33.38,"h":34.2,"l":33.38,"n":7841,"o":33.62,"t":"2026-03-18T04:00:00Z","v":657669,"vw":33.782599},{"c":32.82,"h":33.34,"l":32.3401,"n":8534,"o":32.98,"t":"2026-03-19T04:00:00Z","v":551179,"vw":32.907734},{"c":32.49,"h":33,"l":32.26,"n":6959,"o":32.89,"t":"2026-03-20T04:00:00Z","v":465114,"vw":32.67134},{"c":33.57,"h":33.79,"l":32.755,"n":6225,"o":33.02,"t":"2026-03-23T04:00:00Z","v":369899,"vw":33.512967},{"c":34.88,"h":35.24,"l":33.31,"n":8146,"o":33.31,"t":"2026-03-24T04:00:00Z","v":721582,"vw":34.737488},{"c":34.58,"h":35.86,"l":34.55,"n":7790,"o":35.27,"t":"2026-03-25T04:00:00Z","v":724154,"vw":35.127971},{"c":33.94,"h":34.5,"l":33.33,"n":7607,"o":34.16,"t":"2026-03-26T04:00:00Z","v":535469,"vw":33.919534},{"c":34.29,"h":34.385,"l":33.75,"n":6100,"o":33.92,"t":"2026-03-27T04:00:00Z","v":348523,"vw":34.156659},{"c":34.35,"h":35.19,"l":34.265,"n":6435,"o":34.47,"t":"2026-03-30T04:00:00Z","v":458281,"vw":34.75637},{"c":35.37,"h":36.12,"l":34.6515,"n":7225,"o":34.72,"t":"2026-03-31T04:00:00Z","v":574995,"vw":35.307624},{"c":34.93,"h":35.81,"l":34.82,"n":8001,"o":35.76,"t":"2026-04-01T04:00:00Z","v":512359,"vw":35.078636},{"c":36.29,"h":36.42,"l":34.02,"n":9337,"o":34.73,"t":"2026-04-02T04:00:00Z","v":765292,"vw":35.742267},{"c":36.53,"h":36.75,"l":35.61,"n":4958,"o":36.39,"t":"2026-04-06T04:00:00Z","v":254219,"vw":36.444955},{"c":36.59,"h":36.775,"l":35.98,"n":3988,"o":36.55,"t":"2026-04-07T04:00:00Z","v":311511,"vw":36.496374},{"c":37.11,"h":37.74,"l":36.64,"n":5658,"o":37.25,"t":"2026-04-08T04:00:00Z","v":388028,"vw":37.173961},{"c":37.56,"h":37.74,"l":36.86,"n":5590,"o":37.14,"t":"2026-04-09T04:00:00Z","v":407827,"vw":37.418355},{"c":37.64,"h":37.7,"l":37.2,"n":4180,"o":37.66,"t":"2026-04-10T04:00:00Z","v":243386,"vw":37.552472},{"c":35.84,"h":37.65,"l":35.82,"n":5328,"o":37.23,"t":"2026-04-13T04:00:00Z","v":263389,"vw":36.290843},{"c":35.73,"h":36.1602,"l":35.45,"n":5496,"o":35.81,"t":"2026-04-14T04:00:00Z","v":396554,"vw":35.707223},{"c":35,"h":36.12,"l":34.975,"n":8379,"o":35.66,"t":"2026-04-15T04:00:00Z","v":554425,"vw":35.593516},{"c":37.36,"h":37.44,"l":35.05,"n":7796,"o":35.05,"t":"2026-04-16T04:00:00Z","v":578751,"vw":36.826587},{"c":38.18,"h":38.35,"l":37.08,"n":7070,"o":37.3,"t":"2026-04-17T04:00:00Z","v":337861,"vw":37.93962},{"c":39,"h":39.15,"l":37.955,"n":6300,"o":38.07,"t":"2026-04-20T04:00:00Z","v":293807,"vw":38.856622},{"c":39.15,"h":39.71,"l":38.87,"n":8474,"o":39,"t":"2026-04-21T04:00:00Z","v":390680,"vw":39.237357},{"c":39.14,"h":39.548,"l":38.7,"n":5764,"o":39.47,"t":"2026-04-22T04:00:00Z","v":304567,"vw":39.086362},{"c":37.3,"h":39.2,"l":37,"n":6962,"o":39.15,"t":"2026-04-23T04:00:00Z","v":572496,"vw":37.766421},{"c":37.27,"h":38.36,"l":37.06,"n":6613,"o":37.47,"t":"2026-04-24T04:00:00Z","v":339968,"vw":37.362877},{"c":36.24,"h":37.375,"l":36.09,"n":4518,"o":37.27,"t":"2026-04-27T04:00:00Z","v":196679,"vw":36.58859},{"c":36.2,"h":37.01,"l":35.67,"n":3424,"o":36.24,"t":"2026-04-28T04:00:00Z","v":225890,"vw":36.139762},{"c":35.76,"h":36.95,"l":35.68,"n":5130,"o":36.05,"t":"2026-04-29T04:00:00Z","v":236097,"vw":35.923464},{"c":36.5,"h":36.78,"l":35.81,"n":3871,"o":36.475,"t":"2026-04-30T04:00:00Z","v":254360,"vw":36.438167},{"c":36.58,"h":36.79,"l":36.03,"n":4061,"o":36.38,"t":"2026-05-01T04:00:00Z","v":170597,"vw":36.528528},{"c":36.11,"h":36.9125,"l":35.97,"n":4140,"o":36.51,"t":"2026-05-04T04:00:00Z","v":143593,"vw":36.22719},{"c":38.2,"h":38.345,"l":36.49,"n":4922,"o":36.49,"t":"2026-05-05T04:00:00Z","v":314842,"vw":37.393451},{"c":37.38,"h":38.81,"l":37.03,"n":6450,"o":38.69,"t":"2026-05-06T04:00:00Z","v":742172,"vw":37.490094},{"c":38.43,"h":39.34,"l":36.8,"n":6159,"o":38.2,"t":"2026-05-07T04:00:00Z","v":412161,"vw":38.098528},{"c":38.09,"h":39.36,"l":36.89,"n":5916,"o":38.5,"t":"2026-05-08T04:00:00Z","v":362643,"vw":37.773242},{"c":36.5,"h":38.65,"l":36.23,"n":6204,"o":38,"t":"2026-05-11T04:00:00Z","v":598039,"vw":37.284946},{"c":35.47,"h":36.63,"l":34.19,"n":11648,"o":36.33,"t":"2026-05-12T04:00:00Z","v":843699,"vw":35.247619},{"c":35.65,"h":35.75,"l":34.65,"n":4093,"o":35.54,"t":"2026-05-13T04:00:00Z","v":215345,"vw":35.510509},{"c":35.83,"h":36.32,"l":35.08,"n":4474,"o":35.14,"t":"2026-05-14T04:00:00Z","v":223547,"vw":35.822235},{"c":36.56,"h":37.285,"l":35.36,"n":6244,"o":35.49,"t":"2026-05-15T04:00:00Z","v":395660,"vw":36.480098},{"c":37,"h":37.35,"l":35.71,"n":5835,"o":36.64,"t":"2026-05-18T04:00:00Z","v":308254,"vw":36.812875},{"c":36.32,"h":37.56,"l":36.32,"n":7358,"o":36.82,"t":"2026-05-19T04:00:00Z","v":542230,"vw":36.900089},{"c":37.19,"h":37.2,"l":35.825,"n":3433,"o":36.35,"t":"2026-05-20T04:00:00Z","v":247588,"vw":36.648157},{"c":37.2,"h":37.595,"l":36.69,"n":4361,"o":36.69,"t":"2026-05-21T04:00:00Z","v":296021,"vw":37.262367},{"c":36.74,"h":38.24,"l":36.64,"n":4976,"o":37.07,"t":"2026-05-22T04:00:00Z","v":493501,"vw":37.074059},{"c":34.39,"h":36.68,"l":34.35,"n":5986,"o":36.68,"t":"2026-05-26T04:00:00Z","v":575031,"vw":35.131713},{"c":36.14,"h":36.36,"l":34.67,"n":5585,"o":35.1,"t":"2026-05-27T04:00:00Z","v":550225,"vw":35.438359},{"c":32.73,"h":34.83,"l":32.51,"n":20396,"o":34.73,"t":"2026-05-28T04:00:00Z","v":2178629,"vw":33.457476},{"c":37.82,"h":38,"l":33.59,"n":47925,"o":33.74,"t":"2026-05-29T04:00:00Z","v":6205523,"vw":35.777819},{"c":39.56,"h":40,"l":36.841,"n":20378,"o":37.27,"t":"2026-06-01T04:00:00Z","v":2107048,"vw":39.100378},{"c":37.94,"h":39.96,"l":37.48,"n":15524,"o":38.97,"t":"2026-06-02T04:00:00Z","v":1004985,"vw":38.493224},{"c":39.29,"h":39.36,"l":37.7201,"n":9995,"o":37.88,"t":"2026-06-03T04:00:00Z","v":1059368,"vw":38.713399},{"c":38.2,"h":39.7475,"l":37.5,"n":8631,"o":39.74,"t":"2026-06-04T04:00:00Z","v":528936,"vw":38.397454},{"c":39.42,"h":39.75,"l":38,"n":9944,"o":38.22,"t":"2026-06-05T04:00:00Z","v":826824,"vw":39.217463},{"c":39.6,"h":40,"l":39.22,"n":6937,"o":39.43,"t":"2026-06-08T04:00:00Z","v":625652,"vw":39.578218},{"c":39.52,"h":40.08,"l":39.09,"n":8701,"o":40,"t":"2026-06-09T04:00:00Z","v":659426,"vw":39.508332},{"c":40.13,"h":40.58,"l":39.0668,"n":8228,"o":39.07,"t":"2026-06-10T04:00:00Z","v":722846,"vw":40.023763},{"c":41.81,"h":41.92,"l":40.15,"n":11575,"o":40.58,"t":"2026-06-11T04:00:00Z","v":878372,"vw":41.401075},{"c":42.12,"h":42.71,"l":41.69,"n":8476,"o":41.69,"t":"2026-06-12T04:00:00Z","v":704740,"vw":42.241563},{"c":42.41,"h":43.8,"l":41.53,"n":11788,"o":42.14,"t":"2026-06-15T04:00:00Z","v":1047274,"vw":42.344626},{"c":42.43,"h":43.15,"l":41.81,"n":6916,"o":42.45,"t":"2026-06-16T04:00:00Z","v":420353,"vw":42.524479},{"c":42.54,"h":43.765,"l":41.93,"n":9979,"o":42.41,"t":"2026-06-17T04:00:00Z","v":818917,"vw":43.133062},{"c":42.1,"h":43.81,"l":41.58,"n":5322,"o":43.81,"t":"2026-06-18T04:00:00Z","v":418259,"vw":42.34121},{"c":41.69,"h":42.515,"l":41.42,"n":7011,"o":42.18,"t":"2026-06-22T04:00:00Z","v":552774,"vw":41.799824},{"c":42.09,"h":42.86,"l":41,"n":6628,"o":41.66,"t":"2026-06-23T04:00:00Z","v":539680,"vw":42.028756},{"c":42.03,"h":42.87,"l":41.8501,"n":6964,"o":42.11,"t":"2026-06-24T04:00:00Z","v":382941,"vw":42.240703},{"c":42.4,"h":42.71,"l":41.415,"n":7461,"o":41.75,"t":"2026-06-25T04:00:00Z","v":486081,"vw":42.018899},{"c":41.99,"h":43,"l":41.85,"n":7906,"o":42.54,"t":"2026-06-26T04:00:00Z","v":681257,"vw":42.16385},{"c":41.53,"h":42.6,"l":41.29,"n":6711,"o":41.99,"t":"2026-06-29T04:00:00Z","v":809042,"vw":41.721933},{"c":41.67,"h":41.98,"l":40.64,"n":7094,"o":41.09,"t":"2026-06-30T04:00:00Z","v":626300,"vw":41.470906},{"c":41.66,"h":42.145,"l":40.32,"n":5992,"o":41.08,"t":"2026-07-01T04:00:00Z","v":827026,"vw":41.645262},{"c":42.07,"h":42.575,"l":41.54,"n":8014,"o":41.88,"t":"2026-07-02T04:00:00Z","v":609593,"vw":42.073864},{"c":41.92,"h":42.68,"l":41.395,"n":6985,"o":42.68,"t":"2026-07-06T04:00:00Z","v":579475,"vw":41.840625},{"c":40.61,"h":41.99,"l":40.54,"n":5038,"o":41.67,"t":"2026-07-07T04:00:00Z","v":378436,"vw":41.278765},{"c":41,"h":41.25,"l":40.26,"n":4548,"o":40.87,"t":"2026-07-08T04:00:00Z","v":344642,"vw":40.876818},{"c":41.65,"h":42.19,"l":40.88,"n":7547,"o":40.88,"t":"2026-07-09T04:00:00Z","v":711310,"vw":41.860843},{"c":42.58,"h":43.19,"l":40.87,"n":8824,"o":41.51,"t":"2026-07-10T04:00:00Z","v":724692,"vw":42.561586},{"c":41.72,"h":43.015,"l":41.62,"n":7759,"o":42.84,"t":"2026-07-13T04:00:00Z","v":696269,"vw":42.322378},{"c":40.46,"h":42.4,"l":40.115,"n":9669,"o":42.04,"t":"2026-07-14T04:00:00Z","v":662845,"vw":40.838597},{"c":39.68,"h":40.96,"l":39.25,"n":9639,"o":40.49,"t":"2026-07-15T04:00:00Z","v":716966,"vw":40.107878},{"c":40.18,"h":40.57,"l":39.18,"n":8222,"o":39.36,"t":"2026-07-16T04:00:00Z","v":535413,"vw":39.966933},{"c":40.74,"h":41.46,"l":39.53,"n":9582,"o":40.03,"t":"2026-07-17T04:00:00Z","v":541516,"vw":40.565691},{"c":41.24,"h":41.46,"l":40.555,"n":6739,"o":40.75,"t":"2026-07-20T04:00:00Z","v":625842,"vw":41.093198},{"c":40.89,"h":41.825,"l":40.24,"n":8457,"o":41.43,"t":"2026-07-21T04:00:00Z","v":594099,"vw":41.041056},{"c":40.43,"h":42,"l":40.41,"n":5803,"o":41,"t":"2026-07-22T04:00:00Z","v":422596,"vw":40.845345},{"c":39.85,"h":39.99,"l":38.44,"n":7015,"o":39.55,"t":"2026-07-23T04:00:00Z","v":433824,"vw":39.415479},{"c":40.22,"h":40.63,"l":39.37,"n":4454,"o":39.86,"t":"2026-07-24T04:00:00Z","v":228195,"vw":40.159229},{"c":40.63,"h":41.5,"l":40.11,"n":5539,"o":40.7,"t":"2026-07-27T04:00:00Z","v":341033,"vw":40.588457},{"c":39.91,"h":41.12,"l":38.96,"n":8242,"o":40.54,"t":"2026-07-28T04:00:00Z","v":578476,"vw":39.655724},{"c":39.48,"h":40.4999,"l":38.65,"n":7112,"o":39.75,"t":"2026-07-29T04:00:00Z","v":522182,"vw":39.61278},{"c":40.2,"h":40.29,"l":39.05,"n":6544,"o":39.73,"t":"2026-07-30T04:00:00Z","v":347847,"vw":39.808778},{"c":41.33,"h":41.74,"l":39.83,"n":8502,"o":40.78,"t":"2026-07-31T04:00:00Z","v":642470,"vw":41.180249},{"c":42.85,"h":43,"l":41.0464,"n":9737,"o":41.66,"t":"2026-08-03T04:00:00Z","v":497646,"vw":42.595592},{"c":41.95,"h":44.58,"l":41.47,"n":13748,"o":44.53,"t":"2026-08-04T04:00:00Z","v":765493,"vw":42.431714},{"c":41.95,"h":42.685,"l":41.55,"n":6230,"o":42.1,"t":"2026-08-05T04:00:00Z","v":284277,"vw":42.110942},{"c":40.67,"h":43.5774,"l":40.5,"n":6739,"o":42.24,"t":"2026-08-06T04:00:00Z","v":324599,"vw":40.932405},{"c":40.8,"h":41.05,"l":40.3,"n":5718,"o":40.87,"t":"2026-08-07T04:00:00Z","v":262756,"vw":40.790321},{"c":40.65,"h":40.98,"l":39.68,"n":6887,"o":40.36,"t":"2026-08-10T04:00:00Z","v":465754,"vw":40.434497},{"c":41.44,"h":41.65,"l":40.71,"n":7181,"o":40.76,"t":"2026-08-11T04:00:00Z","v":456382,"vw":41.222504},{"c":42.3,"h":42.68,"l":41.28,"n":10701,"o":41.29,"t":"2026-08-12T04:00:00Z","v":625977,"vw":42.179372},{"c":49.2,"h":49.77,"l":44.875,"n":33838,"o":45.75,"t":"2026-08-13T04:00:00Z","v":3093387,"vw":48.46403},{"c":47.79,"h":50.2,"l":47.61,"n":17857,"o":48.82,"t":"2026-08-14T04:00:00Z","v":1594541,"vw":48.590728},{"c":48.45,"h":48.78,"l":46.5,"n":10821,"o":47.39,"t":"2026-08-17T04:00:00Z","v":738736,"vw":48.320641},{"c":48.06,"h":49.33,"l":48.06,"n":9070,"o":48.6,"t":"2026-08-18T04:00:00Z","v":601107,"vw":48.349699},{"c":49.52,"h":49.765,"l":48.2,"n":8866,"o":48.62,"t":"2026-08-19T04:00:00Z","v":1045220,"vw":49.335588},{"c":49.77,"h":50,"l":48.2801,"n":11605,"o":49,"t":"2026-08-20T04:00:00Z","v":1305882,"vw":49.630791},{"c":50.66,"h":51.03,"l":49.02,"n":11953,"o":50,"t":"2026-08-21T04:00:00Z","v":1159079,"vw":50.414407},{"c":50.82,"h":50.95,"l":49.73,"n":9113,"o":50.3,"t":"2026-08-24T04:00:00Z","v":1007598,"vw":50.538894},{"c":50.91,"h":51.62,"l":50.04,"n":9839,"o":51,"t":"2026-08-25T04:00:00Z","v":1067764,"vw":50.905631},{"c":49.91,"h":51.04,"l":49.75,"n":10709,"o":50.65,"t":"2026-08-26T04:00:00Z","v":707333,"vw":50.148444},{"c":48.7,"h":50.27,"l":48.365,"n":8780,"o":50.08,"t":"2026-08-27T04:00:00Z","v":679180,"vw":48.996022},{"c":48.99,"h":49.95,"l":48.605,"n":8441,"o":49.45,"t":"2026-08-28T04:00:00Z","v":546295,"vw":49.165974},{"c":48.57,"h":49.73,"l":48.44,"n":6999,"o":48.92,"t":"2026-08-31T04:00:00Z","v":665863,"vw":48.657521},{"c":49.9,"h":50.46,"l":48.1,"n":12005,"o":48.57,"t":"2026-09-01T04:00:00Z","v":931555,"vw":49.919668},{"c":49.35,"h":50.5,"l":49.03,"n":7674,"o":49.96,"t":"2026-09-02T04:00:00Z","v":457511,"vw":49.538702},{"c":49.68,"h":50.4899,"l":49.23,"n":5404,"o":49.86,"t":"2026-09-03T04:00:00Z","v":269602,"vw":49.646297},{"c":49.77,"h":50.21,"l":49.33,"n":4804,"o":49.7,"t":"2026-09-04T04:00:00Z","v":192061,"vw":49.822379},{"c":50.78,"h":50.98,"l":49.465,"n":8557,"o":49.58,"t":"2026-09-08T04:00:00Z","v":555311,"vw":50.454404},{"c":51.66,"h":51.7,"l":49.935,"n":11031,"o":50.44,"t":"2026-09-09T04:00:00Z","v":767283,"vw":51.148651},{"c":51.34,"h":52.22,"l":50.85,"n":9584,"o":51.75,"t":"2026-09-10T04:00:00Z","v":645007,"vw":51.379405},{"c":50.46,"h":51.8,"l":50.125,"n":6593,"o":51.61,"t":"2026-09-11T04:00:00Z","v":272279,"vw":50.59746},{"c":51.45,"h":51.64,"l":49.94,"n":8519,"o":50,"t":"2026-09-14T04:00:00Z","v":451425,"vw":51.322607},{"c":50.79,"h":51.43,"l":50.3433,"n":9023,"o":51.43,"t":"2026-09-15T04:00:00Z","v":550510,"vw":50.875005},{"c":50.41,"h":51.67,"l":50.09,"n":6366,"o":50.88,"t":"2026-09-16T04:00:00Z","v":328325,"vw":50.922774},{"c":50.9,"h":51.38,"l":50.64,"n":9119,"o":50.92,"t":"2026-09-17T04:00:00Z","v":449654,"vw":51.007862},{"c":51.35,"h":51.53,"l":50.305,"n":6556,"o":50.89,"t":"2026-09-18T04:00:00Z","v":537511,"vw":51.129081},{"c":52.47,"h":52.98,"l":51.615,"n":8733,"o":51.75,"t":"2026-09-21T04:00:00Z","v":542311,"vw":52.454139},{"c":51.38,"h":52.07,"l":50.23,"n":9232,"o":52.01,"t":"2026-09-22T04:00:00Z","v":591951,"vw":51.073039},{"c":51.73,"h":51.8,"l":50.63,"n":7887,"o":51.545,"t":"2026-09-23T04:00:00Z","v":507448,"vw":51.501642},{"c":53.02,"h":53.33,"l":51.21,"n":11417,"o":52.02,"t":"2026-09-24T04:00:00Z","v":1566294,"vw":52.641824},{"c":53.56,"h":54,"l":52.07,"n":11507,"o":52.66,"t":"2026-09-25T04:00:00Z","v":1050572,"vw":53.50433},{"c":53.54,"h":53.97,"l":52.8935,"n":7701,"o":53.27,"t":"2026-09-28T04:00:00Z","v":740718,"vw":53.529733},{"c":52.4,"h":53.62,"l":51.65,"n":10284,"o":53.25,"t":"2026-09-29T04:00:00Z","v":1386148,"vw":52.933558},{"c":52.64,"h":53.065,"l":51.76,"n":8591,"o":52.92,"t":"2026-09-30T04:00:00Z","v":709114,"vw":52.606594},{"c":52.2,"h":53.13,"l":51.29,"n":8912,"o":52.28,"t":"2026-10-01T04:00:00Z","v":493749,"vw":52.020821},{"c":52.65,"h":52.96,"l":51.79,"n":7018,"o":52.58,"t":"2026-10-02T04:00:00Z","v":368531,"vw":52.523084},{"c":53.87,"h":54.54,"l":52.21,"n":8404,"o":52.65,"t":"2026-10-05T04:00:00Z","v":662586,"vw":53.763895},{"c":54.24,"h":54.74,"l":53.13,"n":7867,"o":54.03,"t":"2026-10-06T04:00:00Z","v":375517,"vw":53.959548},{"c":53.01,"h":54.346,"l":52.43,"n":9409,"o":53.93,"t":"2026-10-07T04:00:00Z","v":730853,"vw":53.223366},{"c":53.07,"h":53.76,"l":52.3,"n":8309,"o":52.96,"t":"2026-10-08T04:00:00Z","v":547401,"vw":53.227682},{"c":55.59,"h":55.87,"l":52.672,"n":12594,"o":53.22,"t":"2026-10-09T04:00:00Z","v":1110430,"vw":54.856333},{"c":56.3,"h":56.37,"l":54.94,"n":10872,"o":55.55,"t":"2026-10-12T04:00:00Z","v":1095808,"vw":55.892722},{"c":56.44,"h":57.3,"l":56.28,"n":13337,"o":56.93,"t":"2026-10-13T04:00:00Z","v":1433077,"vw":56.799112},{"c":56.36,"h":56.44,"l":55.2336,"n":8668,"o":56.03,"t":"2026-10-14T04:00:00Z","v":656536,"vw":56.034024},{"c":56.03,"h":56.77,"l":55.84,"n":10157,"o":56.34,"t":"2026-10-15T04:00:00Z","v":886646,"vw":56.258576},{"c":57.68,"h":57.81,"l":56.815,"n":13625,"o":57,"t":"2026-10-16T04:00:00Z","v":864273,"vw":57.340284},{"c":58.39,"h":59.48,"l":57.96,"n":19663,"o":58,"t":"2026-10-19T04:00:00Z","v":1618407,"vw":58.771007},{"c":57.37,"h":58.66,"l":57.05,"n":19901,"o":58.65,"t":"2026-10-20T04:00:00Z","v":1571495,"vw":57.660398},{"c":58.44,"h":59.6,"l":57.46,"n":15655,"o":58.49,"t":"2026-10-21T04:00:00Z","v":1067599,"vw":58.662953},{"c":57.6,"h":58.82,"l":55.83,"n":20945,"o":58.06,"t":"2026-10-22T04:00:00Z","v":1725754,"vw":57.197362}],"volatilityBars":[{"c":52.54,"h":52.6,"l":52.54,"n":4,"o":52.57,"t":"2026-09-22T12:30:00Z","v":1271,"vw":52.576538},{"c":52.65,"h":52.65,"l":52.6,"n":4,"o":52.6,"t":"2026-09-22T13:00:00Z","v":286,"vw":52.625},{"c":52.65,"h":52.65,"l":52.65,"n":5,"o":52.65,"t":"2026-09-22T13:15:00Z","v":650,"vw":52.65},{"c":51.44,"h":52.07,"l":51.17,"n":251,"o":52.01,"t":"2026-09-22T13:30:00Z","v":24613,"vw":51.693074},{"c":51.33,"h":51.43,"l":51.255,"n":96,"o":51.43,"t":"2026-09-22T13:45:00Z","v":5828,"vw":51.33331},{"c":51.3,"h":51.54,"l":51.3,"n":121,"o":51.33,"t":"2026-09-22T14:00:00Z","v":9994,"vw":51.411502},{"c":50.555,"h":51.36,"l":50.55,"n":381,"o":51.36,"t":"2026-09-22T14:15:00Z","v":30859,"vw":50.844234},{"c":50.87,"h":50.8991,"l":50.49,"n":312,"o":50.57,"t":"2026-09-22T14:30:00Z","v":15972,"vw":50.726613},{"c":50.71,"h":50.94,"l":50.5,"n":322,"o":50.92,"t":"2026-09-22T14:45:00Z","v":25369,"vw":50.72555},{"c":50.335,"h":50.88,"l":50.23,"n":391,"o":50.75,"t":"2026-09-22T15:00:00Z","v":30991,"vw":50.549108},{"c":50.5,"h":50.67,"l":50.275,"n":239,"o":50.33,"t":"2026-09-22T15:15:00Z","v":13107,"vw":50.519367},{"c":50.44,"h":50.575,"l":50.3,"n":216,"o":50.575,"t":"2026-09-22T15:30:00Z","v":10907,"vw":50.408529},{"c":50.505,"h":50.615,"l":50.42,"n":204,"o":50.43,"t":"2026-09-22T15:45:00Z","v":13536,"vw":50.486026},{"c":50.605,"h":50.67,"l":50.39,"n":357,"o":50.505,"t":"2026-09-22T16:00:00Z","v":22944,"vw":50.46926},{"c":50.74,"h":50.79,"l":50.5,"n":204,"o":50.6,"t":"2026-09-22T16:15:00Z","v":13464,"vw":50.609907},{"c":50.7,"h":50.8,"l":50.66,"n":160,"o":50.7,"t":"2026-09-22T16:30:00Z","v":7466,"vw":50.736483},{"c":50.76,"h":50.86,"l":50.72,"n":167,"o":50.75,"t":"2026-09-22T16:45:00Z","v":8639,"vw":50.791336},{"c":50.6,"h":50.805,"l":50.54,"n":224,"o":50.8,"t":"2026-09-22T17:00:00Z","v":13584,"vw":50.64778},{"c":50.66,"h":50.68,"l":50.6,"n":211,"o":50.6,"t":"2026-09-22T17:15:00Z","v":7276,"vw":50.644266},{"c":50.725,"h":50.75,"l":50.65,"n":184,"o":50.66,"t":"2026-09-22T17:30:00Z","v":6504,"vw":50.692307},{"c":50.68,"h":50.74,"l":50.64,"n":181,"o":50.725,"t":"2026-09-22T17:45:00Z","v":8673,"vw":50.696908},{"c":50.71,"h":50.78,"l":50.664,"n":252,"o":50.72,"t":"2026-09-22T18:00:00Z","v":9248,"vw":50.721341},{"c":50.86,"h":50.9,"l":50.595,"n":309,"o":50.7,"t":"2026-09-22T18:15:00Z","v":13807,"vw":50.724532},{"c":50.96,"h":50.96,"l":50.86,"n":126,"o":50.9,"t":"2026-09-22T18:30:00Z","v":9342,"vw":50.901242},{"c":50.93,"h":51.041,"l":50.93,"n":233,"o":50.945,"t":"2026-09-22T18:45:00Z","v":8231,"vw":50.969641},{"c":51.11,"h":51.11,"l":50.835,"n":309,"o":50.92,"t":"2026-09-22T19:00:00Z","v":13384,"vw":50.935349},{"c":51.625,"h":51.69,"l":51.03,"n":696,"o":51.14,"t":"2026-09-22T19:15:00Z","v":48514,"vw":51.416644},{"c":51.58,"h":51.7,"l":51.455,"n":727,"o":51.65,"t":"2026-09-22T19:30:00Z","v":38705,"vw":51.581099},{"c":51.41,"h":51.68,"l":51.28,"n":1563,"o":51.56,"t":"2026-09-22T19:45:00Z","v":96107,"vw":51.446239},{"c":51.3,"h":51.38,"l":51.3,"n":21,"o":51.38,"t":"2026-09-22T20:00:00Z","v":69292,"vw":51.376496},{"c":51.155,"h":51.545,"l":50.64,"n":297,"o":51.545,"t":"2026-09-23T13:30:00Z","v":20676,"vw":51.192175},{"c":51.32,"h":51.37,"l":50.91,"n":173,"o":51.155,"t":"2026-09-23T13:45:00Z","v":7580,"vw":51.209857},{"c":51.145,"h":51.33,"l":50.83,"n":288,"o":51.12,"t":"2026-09-23T14:00:00Z","v":15621,"vw":50.969065},{"c":50.88,"h":51.165,"l":50.73,"n":197,"o":51.145,"t":"2026-09-23T14:15:00Z","v":8855,"vw":51.007828},{"c":50.765,"h":51.04,"l":50.73,"n":107,"o":50.87,"t":"2026-09-23T14:30:00Z","v":5985,"vw":50.894707},{"c":50.8,"h":50.91,"l":50.63,"n":77,"o":50.91,"t":"2026-09-23T14:45:00Z","v":4387,"vw":50.816484},{"c":51.27,"h":51.27,"l":50.81,"n":270,"o":50.81,"t":"2026-09-23T15:00:00Z","v":17034,"vw":51.001093},{"c":51.25,"h":51.36,"l":51.19,"n":183,"o":51.27,"t":"2026-09-23T15:15:00Z","v":6896,"vw":51.282477},{"c":51.36,"h":51.42,"l":51.19,"n":217,"o":51.23,"t":"2026-09-23T15:30:00Z","v":13065,"vw":51.286462},{"c":51.2699,"h":51.505,"l":51.075,"n":148,"o":51.37,"t":"2026-09-23T15:45:00Z","v":8768,"vw":51.278748},{"c":51.4,"h":51.4899,"l":51.26,"n":241,"o":51.29,"t":"2026-09-23T16:00:00Z","v":12991,"vw":51.399475},{"c":51.31,"h":51.5,"l":51.2801,"n":120,"o":51.47,"t":"2026-09-23T16:15:00Z","v":5032,"vw":51.374686},{"c":51.43,"h":51.515,"l":51.37,"n":179,"o":51.44,"t":"2026-09-23T16:30:00Z","v":6859,"vw":51.423275},{"c":51.4,"h":51.44,"l":51.34,"n":174,"o":51.43,"t":"2026-09-23T16:45:00Z","v":8168,"vw":51.398171},{"c":51.375,"h":51.57,"l":51.19,"n":275,"o":51.45,"t":"2026-09-23T17:00:00Z","v":10808,"vw":51.418577},{"c":51.37,"h":51.56,"l":51.34,"n":155,"o":51.45,"t":"2026-09-23T17:15:00Z","v":6045,"vw":51.455889},{"c":51.31,"h":51.4401,"l":51.31,"n":187,"o":51.44,"t":"2026-09-23T17:30:00Z","v":7141,"vw":51.407426},{"c":51.21,"h":51.305,"l":51.165,"n":129,"o":51.305,"t":"2026-09-23T17:45:00Z","v":5032,"vw":51.293784},{"c":51.54,"h":51.67,"l":51.17,"n":343,"o":51.315,"t":"2026-09-23T18:00:00Z","v":22324,"vw":51.448121},{"c":51.55,"h":51.67,"l":51.41,"n":236,"o":51.4501,"t":"2026-09-23T18:15:00Z","v":51181,"vw":51.643181},{"c":51.705,"h":51.7324,"l":51.62,"n":200,"o":51.68,"t":"2026-09-23T18:30:00Z","v":9166,"vw":51.690265},{"c":51.59,"h":51.76,"l":51.59,"n":267,"o":51.705,"t":"2026-09-23T18:45:00Z","v":11514,"vw":51.675262},{"c":51.53,"h":51.72,"l":51.495,"n":315,"o":51.69,"t":"2026-09-23T19:00:00Z","v":16235,"vw":51.623255},{"c":51.56,"h":51.6,"l":51.5,"n":253,"o":51.6,"t":"2026-09-23T19:15:00Z","v":9794,"vw":51.560054},{"c":51.61,"h":51.79,"l":51.53,"n":531,"o":51.62,"t":"2026-09-23T19:30:00Z","v":27720,"vw":51.678494},{"c":51.8,"h":51.8,"l":51.525,"n":1253,"o":51.615,"t":"2026-09-23T19:45:00Z","v":92022,"vw":51.649382},{"c":51.73,"h":51.73,"l":51.73,"n":16,"o":51.73,"t":"2026-09-23T20:00:00Z","v":67988,"vw":51.73},{"c":51.79,"h":52.7,"l":51.21,"n":298,"o":52.02,"t":"2026-09-24T13:30:00Z","v":143340,"vw":51.670908},{"c":52.07,"h":52.07,"l":51.58,"n":72,"o":51.58,"t":"2026-09-24T13:45:00Z","v":4081,"vw":51.948476},{"c":52,"h":52.19,"l":51.99,"n":265,"o":52.02,"t":"2026-09-24T14:00:00Z","v":17051,"vw":52.077635},{"c":52.3,"h":52.32,"l":52,"n":109,"o":52.065,"t":"2026-09-24T14:15:00Z","v":4489,"vw":52.134761},{"c":52.38,"h":52.385,"l":52,"n":154,"o":52.3,"t":"2026-09-24T14:30:00Z","v":11299,"vw":52.270814},{"c":51.86,"h":52.395,"l":51.82,"n":195,"o":52.365,"t":"2026-09-24T14:45:00Z","v":35441,"vw":52.196608},{"c":52.17,"h":52.31,"l":51.83,"n":193,"o":51.83,"t":"2026-09-24T15:00:00Z","v":11174,"vw":52.049682},{"c":52.34,"h":52.35,"l":52.1,"n":124,"o":52.35,"t":"2026-09-24T15:15:00Z","v":8650,"vw":52.30761},{"c":52.32,"h":52.45,"l":52.21,"n":194,"o":52.44,"t":"2026-09-24T15:30:00Z","v":11352,"vw":52.319361},{"c":52.33,"h":52.445,"l":52.23,"n":82,"o":52.29,"t":"2026-09-24T15:45:00Z","v":4281,"vw":52.30576},{"c":52.37,"h":52.5,"l":52.195,"n":226,"o":52.24,"t":"2026-09-24T16:00:00Z","v":27655,"vw":52.349662},{"c":52.77,"h":52.78,"l":52.43,"n":334,"o":52.53,"t":"2026-09-24T16:15:00Z","v":20995,"vw":52.567453},{"c":52.5675,"h":52.78,"l":52.49,"n":318,"o":52.72,"t":"2026-09-24T16:30:00Z","v":52671,"vw":52.72211},{"c":52.4,"h":52.49,"l":52.35,"n":96,"o":52.49,"t":"2026-09-24T16:45:00Z","v":5402,"vw":52.390811},{"c":52.35,"h":52.46,"l":52.28,"n":118,"o":52.4,"t":"2026-09-24T17:00:00Z","v":5416,"vw":52.358969},{"c":52.58,"h":52.61,"l":52.31,"n":108,"o":52.31,"t":"2026-09-24T17:15:00Z","v":6345,"vw":52.437493},{"c":52.7,"h":52.79,"l":52.485,"n":426,"o":52.485,"t":"2026-09-24T17:30:00Z","v":30533,"vw":52.596861},{"c":53.24,"h":53.33,"l":52.695,"n":355,"o":52.72,"t":"2026-09-24T17:45:00Z","v":23994,"vw":52.971626},{"c":52.94,"h":53.28,"l":52.69,"n":687,"o":53.27,"t":"2026-09-24T18:00:00Z","v":124085,"vw":53.010951},{"c":53.25,"h":53.25,"l":53,"n":267,"o":53.07,"t":"2026-09-24T18:15:00Z","v":22371,"vw":53.101317},{"c":52.85,"h":53.215,"l":52.75,"n":508,"o":53.215,"t":"2026-09-24T18:30:00Z","v":37701,"vw":52.943152},{"c":52.79,"h":52.95,"l":52.71,"n":267,"o":52.93,"t":"2026-09-24T18:45:00Z","v":13172,"vw":52.81725},{"c":52.9,"h":52.98,"l":52.5925,"n":529,"o":52.84,"t":"2026-09-24T19:00:00Z","v":35533,"vw":52.82292},{"c":52.9,"h":53.125,"l":52.87,"n":826,"o":52.9,"t":"2026-09-24T19:15:00Z","v":76547,"vw":52.978832},{"c":53.145,"h":53.165,"l":52.8,"n":1013,"o":52.85,"t":"2026-09-24T19:30:00Z","v":64972,"vw":53.035429},{"c":52.95,"h":53.23,"l":52.88,"n":3056,"o":53.18,"t":"2026-09-24T19:45:00Z","v":195937,"vw":53.012574},{"c":52.9662,"h":53.02,"l":52.95,"n":9,"o":52.95,"t":"2026-09-24T20:00:00Z","v":311086,"vw":52.976404},{"c":53.02,"h":53.02,"l":53.02,"n":2,"o":53.02,"t":"2026-09-24T22:30:00Z","v":512,"vw":53.02},{"c":52.78,"h":53.6,"l":52.07,"n":194,"o":52.66,"t":"2026-09-25T13:30:00Z","v":61755,"vw":52.209612},{"c":52.935,"h":52.935,"l":52.52,"n":93,"o":52.6501,"t":"2026-09-25T13:45:00Z","v":5073,"vw":52.717222},{"c":52.9,"h":53.05,"l":52.78,"n":346,"o":52.905,"t":"2026-09-25T14:00:00Z","v":35077,"vw":52.87729},{"c":52.94,"h":52.98,"l":52.76,"n":200,"o":52.87,"t":"2026-09-25T14:15:00Z","v":20503,"vw":52.874789},{"c":52.77,"h":52.94,"l":52.7117,"n":107,"o":52.76,"t":"2026-09-25T14:30:00Z","v":4505,"vw":52.837581},{"c":53.32,"h":53.32,"l":52.84,"n":133,"o":52.84,"t":"2026-09-25T14:45:00Z","v":4556,"vw":52.998643},{"c":53.85,"h":53.905,"l":53.085,"n":748,"o":53.085,"t":"2026-09-25T15:00:00Z","v":59703,"vw":53.5547},{"c":53.89,"h":54,"l":53.715,"n":391,"o":53.79,"t":"2026-09-25T15:15:00Z","v":26390,"vw":53.858465},{"c":53.56,"h":53.9,"l":53.385,"n":721,"o":53.895,"t":"2026-09-25T15:30:00Z","v":80882,"vw":53.714236},{"c":53.65,"h":53.65,"l":53.47,"n":250,"o":53.55,"t":"2026-09-25T15:45:00Z","v":12716,"vw":53.563177},{"c":53.735,"h":53.84,"l":53.59,"n":591,"o":53.66,"t":"2026-09-25T16:00:00Z","v":104039,"vw":53.753145},{"c":53.645,"h":53.82,"l":53.58,"n":311,"o":53.62,"t":"2026-09-25T16:15:00Z","v":47948,"vw":53.74327},{"c":53.68,"h":53.74,"l":53.49,"n":320,"o":53.645,"t":"2026-09-25T16:30:00Z","v":21122,"vw":53.639738},{"c":53.65,"h":53.75,"l":53.63,"n":216,"o":53.66,"t":"2026-09-25T16:45:00Z","v":19845,"vw":53.704857},{"c":53.695,"h":53.7,"l":53.64,"n":180,"o":53.645,"t":"2026-09-25T17:00:00Z","v":8272,"vw":53.670229},{"c":53.565,"h":53.79,"l":53.47,"n":457,"o":53.72,"t":"2026-09-25T17:15:00Z","v":53390,"vw":53.708174},{"c":53.34,"h":53.55,"l":53.31,"n":239,"o":53.49,"t":"2026-09-25T17:30:00Z","v":15143,"vw":53.435952},{"c":53.35,"h":53.4,"l":53.32,"n":170,"o":53.335,"t":"2026-09-25T17:45:00Z","v":9238,"vw":53.366655},{"c":53.48,"h":53.59,"l":53.37,"n":382,"o":53.3899,"t":"2026-09-25T18:00:00Z","v":28575,"vw":53.454826},{"c":53.55,"h":53.64,"l":53.47,"n":229,"o":53.47,"t":"2026-09-25T18:15:00Z","v":18945,"vw":53.56225},{"c":53.67,"h":53.74,"l":53.5,"n":436,"o":53.6,"t":"2026-09-25T18:30:00Z","v":29605,"vw":53.625819},{"c":53.665,"h":53.715,"l":53.665,"n":188,"o":53.71,"t":"2026-09-25T18:45:00Z","v":4919,"vw":53.692001},{"c":53.695,"h":53.765,"l":53.645,"n":392,"o":53.67,"t":"2026-09-25T19:00:00Z","v":17095,"vw":53.70062},{"c":53.66,"h":53.7299,"l":53.6,"n":333,"o":53.695,"t":"2026-09-25T19:15:00Z","v":23991,"vw":53.668098},{"c":53.67,"h":53.72,"l":53.59,"n":655,"o":53.64,"t":"2026-09-25T19:30:00Z","v":32678,"vw":53.659674},{"c":53.63,"h":53.75,"l":53.52,"n":1914,"o":53.695,"t":"2026-09-25T19:45:00Z","v":188823,"vw":53.651006},{"c":53.56,"h":53.56,"l":53.56,"n":15,"o":53.56,"t":"2026-09-25T20:00:00Z","v":78574,"vw":53.56},{"c":53.9936,"h":53.9936,"l":53.9936,"n":1,"o":53.9936,"t":"2026-09-25T21:30:00Z","v":100,"vw":53.9936},{"c":53.9,"h":53.9,"l":53.9,"n":2,"o":53.9,"t":"2026-09-28T11:00:00Z","v":112,"vw":53.9},{"c":53.72,"h":53.72,"l":53.72,"n":1,"o":53.72,"t":"2026-09-28T11:30:00Z","v":209,"vw":53.72},{"c":53.32,"h":53.51,"l":53,"n":187,"o":53.27,"t":"2026-09-28T13:30:00Z","v":13058,"vw":53.180756},{"c":53.57,"h":53.57,"l":53.31,"n":114,"o":53.35,"t":"2026-09-28T13:45:00Z","v":5886,"vw":53.448411},{"c":53.545,"h":53.545,"l":53.39,"n":23,"o":53.51,"t":"2026-09-28T14:00:00Z","v":731,"vw":53.498453},{"c":53.48,"h":53.49,"l":53.295,"n":79,"o":53.4,"t":"2026-09-28T14:15:00Z","v":5527,"vw":53.414832},{"c":52.97,"h":53.45,"l":52.96,"n":77,"o":53.37,"t":"2026-09-28T14:30:00Z","v":4529,"vw":53.210857},{"c":53.065,"h":53.37,"l":52.8935,"n":180,"o":52.98,"t":"2026-09-28T14:45:00Z","v":6187,"vw":53.182235},{"c":53.025,"h":53.14,"l":52.92,"n":59,"o":53.04,"t":"2026-09-28T15:00:00Z","v":3477,"vw":53.056197},{"c":53.73,"h":53.75,"l":53.05,"n":204,"o":53.05,"t":"2026-09-28T15:15:00Z","v":12336,"vw":53.519644},{"c":53.61,"h":53.7499,"l":53.61,"n":59,"o":53.7499,"t":"2026-09-28T15:30:00Z","v":1565,"vw":53.698502},{"c":53.66,"h":53.75,"l":53.6,"n":84,"o":53.73,"t":"2026-09-28T15:45:00Z","v":3674,"vw":53.689428},{"c":53.58,"h":53.65,"l":53.57,"n":78,"o":53.63,"t":"2026-09-28T16:00:00Z","v":2638,"vw":53.590828},{"c":53.89,"h":53.9,"l":53.575,"n":184,"o":53.575,"t":"2026-09-28T16:15:00Z","v":46420,"vw":53.787106},{"c":53.81,"h":53.97,"l":53.74,"n":185,"o":53.97,"t":"2026-09-28T16:30:00Z","v":10465,"vw":53.823613},{"c":53.84,"h":53.89,"l":53.685,"n":196,"o":53.78,"t":"2026-09-28T16:45:00Z","v":14399,"vw":53.792799},{"c":53.87,"h":53.94,"l":53.725,"n":240,"o":53.83,"t":"2026-09-28T17:00:00Z","v":12161,"vw":53.851726},{"c":53.77,"h":53.92,"l":53.77,"n":110,"o":53.92,"t":"2026-09-28T17:15:00Z","v":3008,"vw":53.810943},{"c":53.85,"h":53.87,"l":53.78,"n":103,"o":53.78,"t":"2026-09-28T17:30:00Z","v":2958,"vw":53.826776},{"c":53.73,"h":53.86,"l":53.73,"n":127,"o":53.81,"t":"2026-09-28T17:45:00Z","v":4522,"vw":53.795803},{"c":53.83,"h":53.83,"l":53.75,"n":99,"o":53.8247,"t":"2026-09-28T18:00:00Z","v":3152,"vw":53.810432},{"c":53.79,"h":53.825,"l":53.77,"n":54,"o":53.8,"t":"2026-09-28T18:15:00Z","v":1216,"vw":53.796},{"c":53.435,"h":53.84,"l":53.435,"n":278,"o":53.79,"t":"2026-09-28T18:30:00Z","v":10193,"vw":53.714627},{"c":53.405,"h":53.5677,"l":53.275,"n":296,"o":53.43,"t":"2026-09-28T18:45:00Z","v":118733,"vw":53.522544},{"c":53.27,"h":53.32,"l":53.15,"n":350,"o":53.31,"t":"2026-09-28T19:00:00Z","v":13191,"vw":53.214294},{"c":53.28,"h":53.44,"l":53.195,"n":539,"o":53.28,"t":"2026-09-28T19:15:00Z","v":81614,"vw":53.303927},{"c":53.66,"h":53.73,"l":53.26,"n":864,"o":53.2675,"t":"2026-09-28T19:30:00Z","v":60490,"vw":53.501176},{"c":53.54,"h":53.805,"l":53.53,"n":1593,"o":53.66,"t":"2026-09-28T19:45:00Z","v":79920,"vw":53.64242},{"c":53.54,"h":53.54,"l":53.54,"n":18,"o":53.54,"t":"2026-09-28T20:00:00Z","v":86210,"vw":53.54},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-09-28T23:15:00Z","v":785,"vw":54},{"c":53.32,"h":53.405,"l":52.5,"n":349,"o":53.25,"t":"2026-09-29T13:30:00Z","v":68061,"vw":53.230154},{"c":53.335,"h":53.43,"l":53.14,"n":189,"o":53.29,"t":"2026-09-29T13:45:00Z","v":10097,"vw":53.320072},{"c":53.62,"h":53.62,"l":53.12,"n":344,"o":53.45,"t":"2026-09-29T14:00:00Z","v":222645,"vw":53.35577},{"c":53.135,"h":53.57,"l":53.135,"n":275,"o":53.57,"t":"2026-09-29T14:15:00Z","v":348874,"vw":53.352918},{"c":52.675,"h":53.28,"l":52.675,"n":232,"o":53.28,"t":"2026-09-29T14:30:00Z","v":12475,"vw":52.829612},{"c":52.86,"h":53,"l":52.645,"n":168,"o":52.66,"t":"2026-09-29T14:45:00Z","v":43458,"vw":52.783387},{"c":52.105,"h":52.87,"l":52.02,"n":833,"o":52.86,"t":"2026-09-29T15:00:00Z","v":74914,"vw":52.466142},{"c":52.23,"h":52.235,"l":51.96,"n":659,"o":52.18,"t":"2026-09-29T15:15:00Z","v":96201,"vw":52.038315},{"c":52.25,"h":52.38,"l":52.18,"n":177,"o":52.3,"t":"2026-09-29T15:30:00Z","v":8892,"vw":52.31233},{"c":52.26,"h":52.32,"l":52.105,"n":260,"o":52.25,"t":"2026-09-29T15:45:00Z","v":17519,"vw":52.190125},{"c":51.8,"h":52.2,"l":51.65,"n":350,"o":52.2,"t":"2026-09-29T16:00:00Z","v":27387,"vw":51.905537},{"c":52.44,"h":52.45,"l":51.82,"n":365,"o":51.85,"t":"2026-09-29T16:15:00Z","v":17832,"vw":52.057987},{"c":52.47,"h":52.53,"l":52.425,"n":123,"o":52.44,"t":"2026-09-29T16:30:00Z","v":4708,"vw":52.471429},{"c":52.79,"h":52.8,"l":52.425,"n":249,"o":52.425,"t":"2026-09-29T16:45:00Z","v":12730,"vw":52.583631},{"c":52.715,"h":53.07,"l":52.7,"n":364,"o":52.78,"t":"2026-09-29T17:00:00Z","v":11812,"vw":52.807073},{"c":52.74,"h":52.79,"l":52.64,"n":190,"o":52.79,"t":"2026-09-29T17:15:00Z","v":7504,"vw":52.729411},{"c":52.745,"h":52.78,"l":52.67,"n":365,"o":52.78,"t":"2026-09-29T17:30:00Z","v":19695,"vw":52.724091},{"c":52.66,"h":52.92,"l":52.66,"n":271,"o":52.7394,"t":"2026-09-29T17:45:00Z","v":16030,"vw":52.796627},{"c":52.575,"h":52.76,"l":52.575,"n":328,"o":52.72,"t":"2026-09-29T18:00:00Z","v":13396,"vw":52.703104},{"c":52.64,"h":52.68,"l":52.575,"n":216,"o":52.575,"t":"2026-09-29T18:15:00Z","v":6559,"vw":52.625066},{"c":52.63,"h":52.7,"l":52.585,"n":374,"o":52.67,"t":"2026-09-29T18:30:00Z","v":15265,"vw":52.651869},{"c":52.64,"h":52.72,"l":52.59,"n":237,"o":52.5975,"t":"2026-09-29T18:45:00Z","v":7111,"vw":52.66611},{"c":52.7,"h":52.71,"l":52.6,"n":259,"o":52.64,"t":"2026-09-29T19:00:00Z","v":10700,"vw":52.662038},{"c":52.825,"h":52.91,"l":52.66,"n":509,"o":52.7,"t":"2026-09-29T19:15:00Z","v":24191,"vw":52.749629},{"c":52.595,"h":52.84,"l":52.595,"n":578,"o":52.82,"t":"2026-09-29T19:30:00Z","v":36780,"vw":52.730858},{"c":52.45,"h":52.72,"l":52.385,"n":1410,"o":52.615,"t":"2026-09-29T19:45:00Z","v":80769,"vw":52.495083},{"c":52.4,"h":52.4,"l":52.4,"n":15,"o":52.4,"t":"2026-09-29T20:00:00Z","v":94870,"vw":52.4},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-09-30T08:00:00Z","v":114,"vw":52.4},{"c":52.335,"h":52.92,"l":52.12,"n":168,"o":52.92,"t":"2026-09-30T13:30:00Z","v":31866,"vw":52.802323},{"c":51.995,"h":52.36,"l":51.76,"n":301,"o":52.335,"t":"2026-09-30T13:45:00Z","v":18190,"vw":52.068747},{"c":52.33,"h":52.33,"l":51.76,"n":279,"o":51.91,"t":"2026-09-30T14:00:00Z","v":13704,"vw":52.05419},{"c":52.12,"h":52.31,"l":52,"n":277,"o":52.28,"t":"2026-09-30T14:15:00Z","v":19344,"vw":52.153685},{"c":52.54,"h":52.55,"l":52.01,"n":179,"o":52.01,"t":"2026-09-30T14:30:00Z","v":12218,"vw":52.298851},{"c":52.585,"h":52.65,"l":52.535,"n":177,"o":52.535,"t":"2026-09-30T14:45:00Z","v":9322,"vw":52.597276},{"c":52.435,"h":52.55,"l":52.32,"n":153,"o":52.52,"t":"2026-09-30T15:00:00Z","v":8484,"vw":52.436923},{"c":52.65,"h":52.65,"l":52.435,"n":153,"o":52.435,"t":"2026-09-30T15:15:00Z","v":9548,"vw":52.507559},{"c":52.42,"h":52.74,"l":52.42,"n":258,"o":52.64,"t":"2026-09-30T15:30:00Z","v":14124,"vw":52.529085},{"c":52.315,"h":52.41,"l":52.29,"n":199,"o":52.36,"t":"2026-09-30T15:45:00Z","v":8987,"vw":52.335417},{"c":52.41,"h":52.44,"l":52.295,"n":236,"o":52.34,"t":"2026-09-30T16:00:00Z","v":9826,"vw":52.375178},{"c":52.68,"h":52.6862,"l":52.415,"n":435,"o":52.415,"t":"2026-09-30T16:15:00Z","v":22129,"vw":52.542258},{"c":52.73,"h":52.7725,"l":52.68,"n":104,"o":52.74,"t":"2026-09-30T16:30:00Z","v":5080,"vw":52.7268},{"c":52.795,"h":52.82,"l":52.67,"n":207,"o":52.68,"t":"2026-09-30T16:45:00Z","v":9091,"vw":52.740906},{"c":52.89,"h":52.98,"l":52.7,"n":178,"o":52.795,"t":"2026-09-30T17:00:00Z","v":8578,"vw":52.781846},{"c":52.74,"h":52.915,"l":52.7,"n":236,"o":52.91,"t":"2026-09-30T17:15:00Z","v":11779,"vw":52.792508},{"c":52.63,"h":52.8,"l":52.63,"n":241,"o":52.74,"t":"2026-09-30T17:30:00Z","v":12534,"vw":52.74385},{"c":52.54,"h":52.665,"l":52.43,"n":166,"o":52.6,"t":"2026-09-30T17:45:00Z","v":5943,"vw":52.55863},{"c":52.63,"h":52.7,"l":52.565,"n":434,"o":52.565,"t":"2026-09-30T18:00:00Z","v":40219,"vw":52.616506},{"c":52.51,"h":52.64,"l":52.47,"n":468,"o":52.63,"t":"2026-09-30T18:15:00Z","v":42483,"vw":52.595437},{"c":52.46,"h":52.495,"l":52.38,"n":228,"o":52.495,"t":"2026-09-30T18:30:00Z","v":8304,"vw":52.440063},{"c":52.815,"h":52.87,"l":52.445,"n":316,"o":52.465,"t":"2026-09-30T18:45:00Z","v":16951,"vw":52.64438},{"c":52.86,"h":52.95,"l":52.745,"n":253,"o":52.875,"t":"2026-09-30T19:00:00Z","v":10061,"vw":52.83261},{"c":52.93,"h":53.065,"l":52.86,"n":420,"o":52.86,"t":"2026-09-30T19:15:00Z","v":17447,"vw":52.944215},{"c":52.605,"h":52.94,"l":52.58,"n":550,"o":52.915,"t":"2026-09-30T19:30:00Z","v":22236,"vw":52.795595},{"c":52.64,"h":52.85,"l":52.56,"n":1475,"o":52.615,"t":"2026-09-30T19:45:00Z","v":98586,"vw":52.70226},{"c":52.64,"h":52.64,"l":52.64,"n":21,"o":52.64,"t":"2026-09-30T20:00:00Z","v":179309,"vw":52.64},{"c":52.2,"h":53.13,"l":51.88,"n":160,"o":52.28,"t":"2026-10-01T13:30:00Z","v":18134,"vw":52.298005},{"c":52.26,"h":52.35,"l":51.88,"n":233,"o":52.11,"t":"2026-10-01T13:45:00Z","v":13813,"vw":52.07974},{"c":51.66,"h":52.17,"l":51.61,"n":179,"o":52.135,"t":"2026-10-01T14:00:00Z","v":7626,"vw":51.834564},{"c":51.77,"h":51.88,"l":51.61,"n":132,"o":51.61,"t":"2026-10-01T14:15:00Z","v":5839,"vw":51.771419},{"c":51.58,"h":51.87,"l":51.5227,"n":114,"o":51.59,"t":"2026-10-01T14:30:00Z","v":3073,"vw":51.627969},{"c":51.42,"h":51.79,"l":51.36,"n":118,"o":51.665,"t":"2026-10-01T14:45:00Z","v":4733,"vw":51.517556},{"c":51.64,"h":51.69,"l":51.39,"n":318,"o":51.51,"t":"2026-10-01T15:00:00Z","v":10549,"vw":51.562557},{"c":51.54,"h":51.67,"l":51.47,"n":161,"o":51.67,"t":"2026-10-01T15:15:00Z","v":6243,"vw":51.517724},{"c":51.56,"h":51.56,"l":51.29,"n":286,"o":51.4375,"t":"2026-10-01T15:30:00Z","v":12131,"vw":51.355472},{"c":51.58,"h":51.69,"l":51.49,"n":295,"o":51.49,"t":"2026-10-01T15:45:00Z","v":13947,"vw":51.593237},{"c":51.58,"h":51.72,"l":51.46,"n":137,"o":51.58,"t":"2026-10-01T16:00:00Z","v":4494,"vw":51.571492},{"c":51.7,"h":51.7,"l":51.54,"n":106,"o":51.68,"t":"2026-10-01T16:15:00Z","v":11501,"vw":51.610779},{"c":51.84,"h":51.84,"l":51.7062,"n":263,"o":51.7062,"t":"2026-10-01T16:30:00Z","v":6832,"vw":51.763994},{"c":51.82,"h":51.88,"l":51.76,"n":102,"o":51.88,"t":"2026-10-01T16:45:00Z","v":3231,"vw":51.807822},{"c":51.85,"h":51.9,"l":51.69,"n":234,"o":51.78,"t":"2026-10-01T17:00:00Z","v":23340,"vw":51.777876},{"c":51.92,"h":51.95,"l":51.85,"n":116,"o":51.9,"t":"2026-10-01T17:15:00Z","v":4770,"vw":51.923164},{"c":51.74,"h":51.9,"l":51.715,"n":292,"o":51.895,"t":"2026-10-01T17:30:00Z","v":7940,"vw":51.800495},{"c":51.71,"h":51.84,"l":51.62,"n":209,"o":51.79,"t":"2026-10-01T17:45:00Z","v":6453,"vw":51.727944},{"c":51.64,"h":51.72,"l":51.545,"n":165,"o":51.72,"t":"2026-10-01T18:00:00Z","v":7141,"vw":51.650477},{"c":51.7,"h":51.73,"l":51.63,"n":163,"o":51.635,"t":"2026-10-01T18:15:00Z","v":6091,"vw":51.678382},{"c":51.79,"h":51.8,"l":51.655,"n":347,"o":51.7,"t":"2026-10-01T18:30:00Z","v":17416,"vw":51.734444},{"c":51.94,"h":52.02,"l":51.8,"n":270,"o":51.83,"t":"2026-10-01T18:45:00Z","v":16777,"vw":51.950354},{"c":52.01,"h":52.21,"l":51.845,"n":428,"o":51.94,"t":"2026-10-01T19:00:00Z","v":19704,"vw":51.978384},{"c":52.16,"h":52.16,"l":52,"n":245,"o":52.07,"t":"2026-10-01T19:15:00Z","v":8658,"vw":52.102597},{"c":52.1351,"h":52.265,"l":52.08,"n":643,"o":52.16,"t":"2026-10-01T19:30:00Z","v":33048,"vw":52.175342},{"c":52.27,"h":52.4,"l":51.99,"n":1821,"o":52.18,"t":"2026-10-01T19:45:00Z","v":118135,"vw":52.199494},{"c":52.2,"h":52.2,"l":52.2,"n":16,"o":52.2,"t":"2026-10-01T20:00:00Z","v":79678,"vw":52.2},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-02T10:45:00Z","v":258,"vw":54.1},{"c":52.395,"h":52.58,"l":51.79,"n":40,"o":52.58,"t":"2026-10-02T13:30:00Z","v":4455,"vw":52.480924},{"c":52.43,"h":52.96,"l":52.36,"n":52,"o":52.58,"t":"2026-10-02T13:45:00Z","v":5295,"vw":52.535132},{"c":52.17,"h":52.66,"l":52.17,"n":130,"o":52.51,"t":"2026-10-02T14:00:00Z","v":8526,"vw":52.471288},{"c":52.31,"h":52.335,"l":52.135,"n":104,"o":52.33,"t":"2026-10-02T14:15:00Z","v":3212,"vw":52.288542},{"c":52.395,"h":52.48,"l":52.145,"n":114,"o":52.295,"t":"2026-10-02T14:30:00Z","v":9337,"vw":52.351394},{"c":52.5,"h":52.54,"l":52.39,"n":98,"o":52.4,"t":"2026-10-02T14:45:00Z","v":2166,"vw":52.46357},{"c":52.08,"h":52.48,"l":52.07,"n":272,"o":52.48,"t":"2026-10-02T15:00:00Z","v":14442,"vw":52.268044},{"c":52.25,"h":52.25,"l":52.02,"n":122,"o":52.08,"t":"2026-10-02T15:15:00Z","v":4559,"vw":52.115999},{"c":52.19,"h":52.305,"l":52.18,"n":143,"o":52.19,"t":"2026-10-02T15:30:00Z","v":5401,"vw":52.264359},{"c":52.07,"h":52.26,"l":52.02,"n":235,"o":52.26,"t":"2026-10-02T15:45:00Z","v":9402,"vw":52.096829},{"c":52.335,"h":52.345,"l":52.065,"n":276,"o":52.07,"t":"2026-10-02T16:00:00Z","v":18469,"vw":52.235219},{"c":52.28,"h":52.345,"l":52.27,"n":99,"o":52.335,"t":"2026-10-02T16:15:00Z","v":3852,"vw":52.301467},{"c":52.25,"h":52.32,"l":52.2275,"n":99,"o":52.29,"t":"2026-10-02T16:30:00Z","v":3968,"vw":52.269149},{"c":52.28,"h":52.4,"l":52.26,"n":135,"o":52.26,"t":"2026-10-02T16:45:00Z","v":5327,"vw":52.327975},{"c":52.4,"h":52.4,"l":52.3,"n":99,"o":52.3,"t":"2026-10-02T17:00:00Z","v":2740,"vw":52.341465},{"c":52.46,"h":52.47,"l":52.31,"n":168,"o":52.4,"t":"2026-10-02T17:15:00Z","v":12435,"vw":52.373356},{"c":52.48,"h":52.53,"l":52.35,"n":87,"o":52.43,"t":"2026-10-02T17:30:00Z","v":3652,"vw":52.49289},{"c":52.53,"h":52.62,"l":52.53,"n":122,"o":52.56,"t":"2026-10-02T17:45:00Z","v":2926,"vw":52.577631},{"c":52.575,"h":52.61,"l":52.575,"n":56,"o":52.575,"t":"2026-10-02T18:00:00Z","v":884,"vw":52.58375},{"c":52.585,"h":52.62,"l":52.575,"n":228,"o":52.575,"t":"2026-10-02T18:15:00Z","v":8428,"vw":52.590367},{"c":52.55,"h":52.625,"l":52.5,"n":243,"o":52.585,"t":"2026-10-02T18:30:00Z","v":7750,"vw":52.574433},{"c":52.52,"h":52.63,"l":52.46,"n":236,"o":52.555,"t":"2026-10-02T18:45:00Z","v":8701,"vw":52.56829},{"c":52.525,"h":52.58,"l":52.45,"n":337,"o":52.525,"t":"2026-10-02T19:00:00Z","v":13531,"vw":52.527862},{"c":52.505,"h":52.61,"l":52.49,"n":178,"o":52.56,"t":"2026-10-02T19:15:00Z","v":5091,"vw":52.544748},{"c":52.74,"h":52.74,"l":52.47,"n":632,"o":52.58,"t":"2026-10-02T19:30:00Z","v":21660,"vw":52.554765},{"c":52.6,"h":52.73,"l":52.44,"n":1322,"o":52.715,"t":"2026-10-02T19:45:00Z","v":90236,"vw":52.623633},{"c":52.65,"h":52.65,"l":52.64,"n":19,"o":52.64,"t":"2026-10-02T20:00:00Z","v":76052,"vw":52.649633},{"c":52.78,"h":53.38,"l":52.65,"n":281,"o":52.65,"t":"2026-10-05T13:30:00Z","v":73955,"vw":52.993795},{"c":52.57,"h":53.02,"l":52.41,"n":102,"o":53.02,"t":"2026-10-05T13:45:00Z","v":9625,"vw":52.729964},{"c":52.58,"h":52.75,"l":52.21,"n":135,"o":52.65,"t":"2026-10-05T14:00:00Z","v":12089,"vw":52.548372},{"c":52.855,"h":52.97,"l":52.36,"n":142,"o":52.61,"t":"2026-10-05T14:15:00Z","v":8140,"vw":52.742778},{"c":53.06,"h":53.06,"l":52.86,"n":77,"o":52.86,"t":"2026-10-05T14:30:00Z","v":6455,"vw":52.993157},{"c":53.0529,"h":53.09,"l":53.015,"n":96,"o":53.09,"t":"2026-10-05T14:45:00Z","v":3376,"vw":53.06158},{"c":53.13,"h":53.39,"l":53.12,"n":147,"o":53.16,"t":"2026-10-05T15:00:00Z","v":17496,"vw":53.229542},{"c":53.4522,"h":53.5,"l":53.17,"n":300,"o":53.25,"t":"2026-10-05T15:15:00Z","v":24291,"vw":53.367932},{"c":53.4568,"h":53.55,"l":53.4,"n":193,"o":53.445,"t":"2026-10-05T15:30:00Z","v":11744,"vw":53.517391},{"c":53.56,"h":53.56,"l":53.41,"n":102,"o":53.48,"t":"2026-10-05T15:45:00Z","v":3423,"vw":53.472344},{"c":53.8,"h":53.91,"l":53.55,"n":271,"o":53.55,"t":"2026-10-05T16:00:00Z","v":18401,"vw":53.806261},{"c":53.82,"h":53.88,"l":53.73,"n":101,"o":53.795,"t":"2026-10-05T16:15:00Z","v":3469,"vw":53.826137},{"c":53.65,"h":53.85,"l":53.65,"n":127,"o":53.82,"t":"2026-10-05T16:30:00Z","v":5370,"vw":53.736782},{"c":53.61,"h":53.71,"l":53.58,"n":174,"o":53.71,"t":"2026-10-05T16:45:00Z","v":8106,"vw":53.621413},{"c":53.61,"h":53.665,"l":53.6,"n":133,"o":53.61,"t":"2026-10-05T17:00:00Z","v":6715,"vw":53.621621},{"c":53.78,"h":53.8,"l":53.6,"n":183,"o":53.61,"t":"2026-10-05T17:15:00Z","v":7827,"vw":53.655923},{"c":54.09,"h":54.185,"l":53.79,"n":404,"o":53.795,"t":"2026-10-05T17:30:00Z","v":29349,"vw":53.999193},{"c":53.87,"h":54.12,"l":53.82,"n":268,"o":54.12,"t":"2026-10-05T17:45:00Z","v":9989,"vw":54.013908},{"c":54.14,"h":54.14,"l":53.8,"n":342,"o":53.82,"t":"2026-10-05T18:00:00Z","v":62734,"vw":53.909174},{"c":54.36,"h":54.38,"l":54.1,"n":218,"o":54.1,"t":"2026-10-05T18:15:00Z","v":11250,"vw":54.225691},{"c":54.28,"h":54.49,"l":54.27,"n":383,"o":54.27,"t":"2026-10-05T18:30:00Z","v":21581,"vw":54.398677},{"c":54.385,"h":54.44,"l":54.17,"n":300,"o":54.35,"t":"2026-10-05T18:45:00Z","v":20141,"vw":54.324138},{"c":54.5,"h":54.5,"l":54.3,"n":381,"o":54.38,"t":"2026-10-05T19:00:00Z","v":17963,"vw":54.38511},{"c":54.31,"h":54.54,"l":54.25,"n":403,"o":54.53,"t":"2026-10-05T19:15:00Z","v":24657,"vw":54.383553},{"c":54.415,"h":54.48,"l":54.2701,"n":486,"o":54.34,"t":"2026-10-05T19:30:00Z","v":27514,"vw":54.387817},{"c":53.95,"h":54.44,"l":53.85,"n":1733,"o":54.39,"t":"2026-10-05T19:45:00Z","v":126611,"vw":54.092794},{"c":53.87,"h":53.87,"l":53.87,"n":18,"o":53.87,"t":"2026-10-05T20:00:00Z","v":77366,"vw":53.87},{"c":53.71,"h":53.71,"l":53.71,"n":1,"o":53.71,"t":"2026-10-05T21:45:00Z","v":600,"vw":53.71},{"c":54.78,"h":54.78,"l":54.78,"n":1,"o":54.78,"t":"2026-10-06T12:30:00Z","v":100,"vw":54.78},{"c":54.01,"h":54.01,"l":54.01,"n":2,"o":54.01,"t":"2026-10-06T13:15:00Z","v":120,"vw":54.01},{"c":53.635,"h":54.74,"l":53.56,"n":307,"o":54.03,"t":"2026-10-06T13:30:00Z","v":18045,"vw":53.92361},{"c":53.75,"h":53.75,"l":53.13,"n":195,"o":53.67,"t":"2026-10-06T13:45:00Z","v":36002,"vw":53.320733},{"c":53.99,"h":54.11,"l":53.78,"n":227,"o":53.78,"t":"2026-10-06T14:00:00Z","v":10971,"vw":53.939579},{"c":53.7,"h":53.92,"l":53.5,"n":321,"o":53.885,"t":"2026-10-06T14:15:00Z","v":17226,"vw":53.692428},{"c":53.815,"h":53.98,"l":53.6,"n":211,"o":53.86,"t":"2026-10-06T14:30:00Z","v":14950,"vw":53.826149},{"c":53.735,"h":53.89,"l":53.7,"n":146,"o":53.795,"t":"2026-10-06T14:45:00Z","v":5894,"vw":53.786707},{"c":53.965,"h":53.965,"l":53.63,"n":200,"o":53.75,"t":"2026-10-06T15:00:00Z","v":7360,"vw":53.807836},{"c":53.81,"h":54.08,"l":53.8,"n":181,"o":53.8201,"t":"2026-10-06T15:15:00Z","v":10095,"vw":53.950579},{"c":53.97,"h":53.97,"l":53.71,"n":169,"o":53.89,"t":"2026-10-06T15:30:00Z","v":6506,"vw":53.878217},{"c":53.85,"h":54.02,"l":53.85,"n":180,"o":53.93,"t":"2026-10-06T15:45:00Z","v":5437,"vw":53.91589},{"c":53.88,"h":53.98,"l":53.7,"n":95,"o":53.98,"t":"2026-10-06T16:00:00Z","v":1856,"vw":53.850455},{"c":53.87,"h":53.98,"l":53.72,"n":146,"o":53.72,"t":"2026-10-06T16:15:00Z","v":6052,"vw":53.888171},{"c":53.875,"h":53.98,"l":53.77,"n":66,"o":53.87,"t":"2026-10-06T16:30:00Z","v":2200,"vw":53.879444},{"c":53.99,"h":54.14,"l":53.91,"n":148,"o":53.95,"t":"2026-10-06T16:45:00Z","v":7320,"vw":53.997806},{"c":53.975,"h":54.05,"l":53.86,"n":175,"o":54.05,"t":"2026-10-06T17:00:00Z","v":4868,"vw":53.963884},{"c":53.95,"h":54.01,"l":53.91,"n":208,"o":53.965,"t":"2026-10-06T17:15:00Z","v":7227,"vw":53.987518},{"c":54.14,"h":54.15,"l":53.995,"n":114,"o":53.995,"t":"2026-10-06T17:30:00Z","v":3997,"vw":54.068619},{"c":54.08,"h":54.21,"l":54.08,"n":149,"o":54.11,"t":"2026-10-06T17:45:00Z","v":5021,"vw":54.131713},{"c":54.165,"h":54.21,"l":54.135,"n":114,"o":54.2,"t":"2026-10-06T18:00:00Z","v":4068,"vw":54.185722},{"c":54.08,"h":54.22,"l":53.95,"n":145,"o":54.065,"t":"2026-10-06T18:15:00Z","v":5697,"vw":54.099042},{"c":54.19,"h":54.22,"l":54,"n":190,"o":54.135,"t":"2026-10-06T18:30:00Z","v":5966,"vw":54.120709},{"c":54.175,"h":54.23,"l":54,"n":228,"o":54,"t":"2026-10-06T18:45:00Z","v":6769,"vw":54.159505},{"c":54.14,"h":54.21,"l":54.1,"n":311,"o":54.21,"t":"2026-10-06T19:00:00Z","v":9862,"vw":54.158471},{"c":54.13,"h":54.21,"l":54.085,"n":206,"o":54.17,"t":"2026-10-06T19:15:00Z","v":6752,"vw":54.130519},{"c":54.22,"h":54.28,"l":54.03,"n":705,"o":54.09,"t":"2026-10-06T19:30:00Z","v":31440,"vw":54.161423},{"c":54.19,"h":54.34,"l":54.13,"n":1363,"o":54.235,"t":"2026-10-06T19:45:00Z","v":55634,"vw":54.213774},{"c":54.24,"h":54.24,"l":54.24,"n":25,"o":54.24,"t":"2026-10-06T20:00:00Z","v":55246,"vw":54.24},{"c":54.3,"h":54.3,"l":54.3,"n":3,"o":54.3,"t":"2026-10-07T08:30:00Z","v":302,"vw":54.3},{"c":53.5463,"h":54.346,"l":53.465,"n":156,"o":53.93,"t":"2026-10-07T13:30:00Z","v":12515,"vw":53.892401},{"c":53.56,"h":53.825,"l":53.52,"n":179,"o":53.52,"t":"2026-10-07T13:45:00Z","v":36950,"vw":53.749366},{"c":53.21,"h":53.68,"l":53.19,"n":191,"o":53.56,"t":"2026-10-07T14:00:00Z","v":22682,"vw":53.445523},{"c":53.175,"h":53.39,"l":53.06,"n":580,"o":53.21,"t":"2026-10-07T14:15:00Z","v":41637,"vw":53.217012},{"c":53.15,"h":53.31,"l":53.09,"n":254,"o":53.18,"t":"2026-10-07T14:30:00Z","v":12389,"vw":53.203969},{"c":53.36,"h":53.405,"l":53.16,"n":333,"o":53.1679,"t":"2026-10-07T14:45:00Z","v":22242,"vw":53.286883},{"c":53.21,"h":53.32,"l":53.15,"n":261,"o":53.28,"t":"2026-10-07T15:00:00Z","v":16440,"vw":53.251882},{"c":53.17,"h":53.25,"l":52.95,"n":522,"o":53.22,"t":"2026-10-07T15:15:00Z","v":76134,"vw":53.173416},{"c":53.22,"h":53.425,"l":53.17,"n":403,"o":53.22,"t":"2026-10-07T15:30:00Z","v":35692,"vw":53.299929},{"c":53.24,"h":53.32,"l":53.22,"n":86,"o":53.22,"t":"2026-10-07T15:45:00Z","v":2837,"vw":53.271027},{"c":53.15,"h":53.29,"l":53.07,"n":304,"o":53.24,"t":"2026-10-07T16:00:00Z","v":43556,"vw":53.192388},{"c":53.3299,"h":53.3299,"l":53.12,"n":376,"o":53.135,"t":"2026-10-07T16:15:00Z","v":40695,"vw":53.194457},{"c":53.205,"h":53.25,"l":53.16,"n":129,"o":53.17,"t":"2026-10-07T16:30:00Z","v":3417,"vw":53.200882},{"c":53.345,"h":53.43,"l":53.205,"n":335,"o":53.25,"t":"2026-10-07T16:45:00Z","v":26276,"vw":53.308495},{"c":53.36,"h":53.41,"l":53.3,"n":115,"o":53.35,"t":"2026-10-07T17:00:00Z","v":14801,"vw":53.395857},{"c":53.31,"h":53.45,"l":53.31,"n":254,"o":53.36,"t":"2026-10-07T17:15:00Z","v":17141,"vw":53.37404},{"c":53.3,"h":53.355,"l":53.2,"n":355,"o":53.3,"t":"2026-10-07T17:30:00Z","v":56504,"vw":53.295321},{"c":53.26,"h":53.37,"l":53.26,"n":95,"o":53.28,"t":"2026-10-07T17:45:00Z","v":15802,"vw":53.326926},{"c":52.89,"h":53.285,"l":52.81,"n":250,"o":53.285,"t":"2026-10-07T18:00:00Z","v":39776,"vw":53.212696},{"c":52.96,"h":53.02,"l":52.88,"n":118,"o":52.88,"t":"2026-10-07T18:15:00Z","v":4570,"vw":52.971469},{"c":53.04,"h":53.07,"l":52.95,"n":125,"o":53,"t":"2026-10-07T18:30:00Z","v":4331,"vw":53.028665},{"c":53.04,"h":53.07,"l":52.97,"n":182,"o":53.04,"t":"2026-10-07T18:45:00Z","v":7041,"vw":53.02445},{"c":52.755,"h":53.09,"l":52.7006,"n":231,"o":53.08,"t":"2026-10-07T19:00:00Z","v":12571,"vw":52.824079},{"c":52.695,"h":52.8,"l":52.69,"n":224,"o":52.755,"t":"2026-10-07T19:15:00Z","v":7919,"vw":52.737418},{"c":52.52,"h":52.71,"l":52.43,"n":505,"o":52.695,"t":"2026-10-07T19:30:00Z","v":20624,"vw":52.530638},{"c":53.02,"h":53.1,"l":52.515,"n":1429,"o":52.515,"t":"2026-10-07T19:45:00Z","v":73805,"vw":52.937206},{"c":53.01,"h":53.01,"l":53.01,"n":20,"o":53.01,"t":"2026-10-07T20:00:00Z","v":41655,"vw":53.01},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-07T20:30:00Z","v":5538,"vw":53.01},{"c":53.1,"h":53.105,"l":52.3,"n":62,"o":52.96,"t":"2026-10-08T13:30:00Z","v":4643,"vw":52.873837},{"c":53.135,"h":53.39,"l":53.135,"n":45,"o":53.355,"t":"2026-10-08T13:45:00Z","v":1602,"vw":53.268597},{"c":53.39,"h":53.39,"l":53.125,"n":49,"o":53.33,"t":"2026-10-08T14:00:00Z","v":2621,"vw":53.308455},{"c":53.32,"h":53.41,"l":53.32,"n":86,"o":53.37,"t":"2026-10-08T14:15:00Z","v":2476,"vw":53.375701},{"c":53.465,"h":53.69,"l":53.334,"n":229,"o":53.334,"t":"2026-10-08T14:30:00Z","v":11876,"vw":53.535357},{"c":53.16,"h":53.49,"l":53.16,"n":178,"o":53.44,"t":"2026-10-08T14:45:00Z","v":5426,"vw":53.317985},{"c":53.05,"h":53.15,"l":52.94,"n":78,"o":53.09,"t":"2026-10-08T15:00:00Z","v":3165,"vw":53.070818},{"c":53.225,"h":53.225,"l":52.93,"n":165,"o":53.055,"t":"2026-10-08T15:15:00Z","v":14052,"vw":53.062308},{"c":53.38,"h":53.38,"l":53.12,"n":23,"o":53.225,"t":"2026-10-08T15:30:00Z","v":733,"vw":53.2475},{"c":53.12,"h":53.255,"l":53.07,"n":39,"o":53.255,"t":"2026-10-08T15:45:00Z","v":1004,"vw":53.143333},{"c":53.14,"h":53.245,"l":53.14,"n":41,"o":53.245,"t":"2026-10-08T16:00:00Z","v":917,"vw":53.19},{"c":53.39,"h":53.46,"l":53.19,"n":128,"o":53.19,"t":"2026-10-08T16:15:00Z","v":7088,"vw":53.364449},{"c":53.415,"h":53.46,"l":53.37,"n":283,"o":53.41,"t":"2026-10-08T16:30:00Z","v":16086,"vw":53.415219},{"c":53.595,"h":53.64,"l":53.405,"n":345,"o":53.43,"t":"2026-10-08T16:45:00Z","v":22742,"vw":53.521758},{"c":53.73,"h":53.74,"l":53.51,"n":391,"o":53.595,"t":"2026-10-08T17:00:00Z","v":25238,"vw":53.661308},{"c":53.46,"h":53.76,"l":53.4305,"n":401,"o":53.75,"t":"2026-10-08T17:15:00Z","v":25399,"vw":53.611042},{"c":53.6548,"h":53.6548,"l":53.37,"n":130,"o":53.42,"t":"2026-10-08T17:30:00Z","v":5382,"vw":53.463319},{"c":53.405,"h":53.59,"l":53.37,"n":131,"o":53.57,"t":"2026-10-08T17:45:00Z","v":30430,"vw":53.576833},{"c":53.115,"h":53.415,"l":52.97,"n":351,"o":53.415,"t":"2026-10-08T18:00:00Z","v":26119,"vw":53.112585},{"c":53,"h":53.19,"l":52.99,"n":293,"o":53.11,"t":"2026-10-08T18:15:00Z","v":15180,"vw":53.101673},{"c":53.03,"h":53.13,"l":52.915,"n":354,"o":53.1,"t":"2026-10-08T18:30:00Z","v":28953,"vw":53.046294},{"c":53.035,"h":53.1,"l":52.99,"n":244,"o":53.03,"t":"2026-10-08T18:45:00Z","v":11541,"vw":53.0546},{"c":53.115,"h":53.19,"l":53.02,"n":424,"o":53.075,"t":"2026-10-08T19:00:00Z","v":27742,"vw":53.109106},{"c":53.255,"h":53.26,"l":53.1,"n":399,"o":53.1,"t":"2026-10-08T19:15:00Z","v":22996,"vw":53.173251},{"c":53.18,"h":53.29,"l":53.14,"n":513,"o":53.29,"t":"2026-10-08T19:30:00Z","v":26439,"vw":53.202466},{"c":53.02,"h":53.245,"l":53.0075,"n":1875,"o":53.18,"t":"2026-10-08T19:45:00Z","v":113833,"vw":53.088306},{"c":53.07,"h":53.07,"l":53.07,"n":15,"o":53.07,"t":"2026-10-08T20:00:00Z","v":71543,"vw":53.07},{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-10-08T20:30:00Z","v":9752,"vw":53.07},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-09T12:30:00Z","v":250,"vw":53.54},{"c":53.58,"h":53.655,"l":52.672,"n":246,"o":53.22,"t":"2026-10-09T13:30:00Z","v":27030,"vw":53.381837},{"c":54.05,"h":54.05,"l":53.66,"n":266,"o":53.72,"t":"2026-10-09T13:45:00Z","v":12140,"vw":53.870022},{"c":53.975,"h":54.1599,"l":53.78,"n":212,"o":54.1,"t":"2026-10-09T14:00:00Z","v":16158,"vw":53.987714},{"c":53.99,"h":53.99,"l":53.8,"n":140,"o":53.92,"t":"2026-10-09T14:15:00Z","v":4717,"vw":53.91935},{"c":53.99,"h":54.01,"l":53.93,"n":109,"o":53.98,"t":"2026-10-09T14:30:00Z","v":4298,"vw":53.972164},{"c":54.01,"h":54.015,"l":53.66,"n":437,"o":53.99,"t":"2026-10-09T14:45:00Z","v":42867,"vw":53.889241},{"c":54.03,"h":54.2,"l":53.94,"n":546,"o":54.01,"t":"2026-10-09T15:00:00Z","v":97693,"vw":54.057599},{"c":53.99,"h":54.12,"l":53.98,"n":219,"o":54.1,"t":"2026-10-09T15:15:00Z","v":24654,"vw":54.051862},{"c":53.85,"h":54.05,"l":53.84,"n":159,"o":54.01,"t":"2026-10-09T15:30:00Z","v":8017,"vw":53.951918},{"c":53.94,"h":53.94,"l":53.83,"n":139,"o":53.84,"t":"2026-10-09T15:45:00Z","v":5973,"vw":53.877567},{"c":54.03,"h":54.33,"l":53.93,"n":250,"o":53.99,"t":"2026-10-09T16:00:00Z","v":33974,"vw":54.048779},{"c":54.235,"h":54.3,"l":54.03,"n":186,"o":54.03,"t":"2026-10-09T16:15:00Z","v":9346,"vw":54.211679},{"c":54.325,"h":54.33,"l":54.16,"n":197,"o":54.27,"t":"2026-10-09T16:30:00Z","v":10257,"vw":54.260422},{"c":54.09,"h":54.32,"l":54.09,"n":145,"o":54.32,"t":"2026-10-09T16:45:00Z","v":6729,"vw":54.205314},{"c":54.07,"h":54.16,"l":54.07,"n":125,"o":54.155,"t":"2026-10-09T17:00:00Z","v":4091,"vw":54.132614},{"c":54.34,"h":54.38,"l":54.07,"n":229,"o":54.07,"t":"2026-10-09T17:15:00Z","v":12042,"vw":54.251422},{"c":54.31,"h":54.4999,"l":54.31,"n":179,"o":54.34,"t":"2026-10-09T17:30:00Z","v":8097,"vw":54.395095},{"c":54.385,"h":54.4,"l":54.28,"n":151,"o":54.31,"t":"2026-10-09T17:45:00Z","v":5952,"vw":54.354999},{"c":54.55,"h":54.55,"l":54.33,"n":417,"o":54.33,"t":"2026-10-09T18:00:00Z","v":27667,"vw":54.463723},{"c":54.49,"h":54.56,"l":54.42,"n":260,"o":54.56,"t":"2026-10-09T18:15:00Z","v":12889,"vw":54.501833},{"c":54.65,"h":54.65,"l":54.47,"n":244,"o":54.5384,"t":"2026-10-09T18:30:00Z","v":11013,"vw":54.531029},{"c":54.9,"h":54.9,"l":54.59,"n":530,"o":54.595,"t":"2026-10-09T18:45:00Z","v":29602,"vw":54.8273},{"c":55.325,"h":55.325,"l":54.73,"n":1094,"o":54.86,"t":"2026-10-09T19:00:00Z","v":187228,"vw":54.929864},{"c":55.25,"h":55.39,"l":55.18,"n":721,"o":55.39,"t":"2026-10-09T19:15:00Z","v":41806,"vw":55.266309},{"c":55.62,"h":55.74,"l":55.245,"n":1101,"o":55.25,"t":"2026-10-09T19:30:00Z","v":59858,"vw":55.579796},{"c":55.625,"h":55.87,"l":55.42,"n":3267,"o":55.625,"t":"2026-10-09T19:45:00Z","v":222555,"vw":55.728596},{"c":55.59,"h":55.59,"l":55.59,"n":13,"o":55.59,"t":"2026-10-09T20:00:00Z","v":96956,"vw":55.59},{"c":55.59,"h":55.59,"l":55.59,"n":2,"o":55.59,"t":"2026-10-09T20:45:00Z","v":139,"vw":55.59},{"c":55.49,"h":55.49,"l":55.49,"n":2,"o":55.49,"t":"2026-10-09T23:45:00Z","v":144,"vw":55.49},{"c":55.6,"h":55.6,"l":55.6,"n":5,"o":55.6,"t":"2026-10-12T11:00:00Z","v":400,"vw":55.6},{"c":55.23,"h":55.9143,"l":55,"n":201,"o":55.55,"t":"2026-10-12T13:30:00Z","v":53838,"vw":55.485638},{"c":55.14,"h":55.355,"l":54.94,"n":212,"o":55.3388,"t":"2026-10-12T13:45:00Z","v":17421,"vw":55.14498},{"c":55.21,"h":55.24,"l":55.05,"n":373,"o":55.05,"t":"2026-10-12T14:00:00Z","v":24704,"vw":55.08426},{"c":55.125,"h":55.24,"l":55.04,"n":893,"o":55.24,"t":"2026-10-12T14:15:00Z","v":38954,"vw":55.116045},{"c":55.105,"h":55.13,"l":55.0303,"n":322,"o":55.125,"t":"2026-10-12T14:30:00Z","v":16852,"vw":55.098798},{"c":55.2742,"h":55.455,"l":54.98,"n":861,"o":55.1,"t":"2026-10-12T14:45:00Z","v":103879,"vw":55.046548},{"c":55.48,"h":55.7425,"l":55.46,"n":149,"o":55.46,"t":"2026-10-12T15:00:00Z","v":7070,"vw":55.608162},{"c":55.43,"h":55.64,"l":55.43,"n":97,"o":55.515,"t":"2026-10-12T15:15:00Z","v":4604,"vw":55.525777},{"c":55.7,"h":55.715,"l":55.5001,"n":89,"o":55.71,"t":"2026-10-12T15:30:00Z","v":2412,"vw":55.67064},{"c":55.62,"h":55.695,"l":55.33,"n":183,"o":55.69,"t":"2026-10-12T15:45:00Z","v":9244,"vw":55.470689},{"c":55.575,"h":55.63,"l":55.49,"n":139,"o":55.63,"t":"2026-10-12T16:00:00Z","v":3754,"vw":55.561334},{"c":55.89,"h":55.89,"l":55.55,"n":196,"o":55.55,"t":"2026-10-12T16:15:00Z","v":6486,"vw":55.734169},{"c":55.98,"h":55.99,"l":55.7875,"n":251,"o":55.91,"t":"2026-10-12T16:30:00Z","v":13293,"vw":55.884519},{"c":56.045,"h":56.09,"l":55.86,"n":270,"o":56,"t":"2026-10-12T16:45:00Z","v":14049,"vw":55.96216},{"c":56.04,"h":56.07,"l":55.98,"n":180,"o":56.035,"t":"2026-10-12T17:00:00Z","v":7098,"vw":56.016016},{"c":55.9,"h":56.05,"l":55.89,"n":314,"o":56.04,"t":"2026-10-12T17:15:00Z","v":17661,"vw":55.992057},{"c":56.01,"h":56.01,"l":55.865,"n":171,"o":55.9,"t":"2026-10-12T17:30:00Z","v":6595,"vw":55.918165},{"c":56.02,"h":56.02,"l":55.9281,"n":199,"o":55.97,"t":"2026-10-12T17:45:00Z","v":7651,"vw":55.979984},{"c":56.19,"h":56.2,"l":55.99,"n":307,"o":56.01,"t":"2026-10-12T18:00:00Z","v":21038,"vw":56.082667},{"c":56.145,"h":56.21,"l":56.12,"n":193,"o":56.205,"t":"2026-10-12T18:15:00Z","v":9060,"vw":56.184196},{"c":55.965,"h":56.18,"l":55.93,"n":336,"o":56.11,"t":"2026-10-12T18:30:00Z","v":18801,"vw":56.03747},{"c":55.89,"h":56.04,"l":55.845,"n":429,"o":55.9301,"t":"2026-10-12T18:45:00Z","v":27828,"vw":55.961834},{"c":55.9875,"h":55.995,"l":55.83,"n":334,"o":55.9127,"t":"2026-10-12T19:00:00Z","v":15588,"vw":55.868282},{"c":56.005,"h":56.05,"l":55.92,"n":334,"o":55.935,"t":"2026-10-12T19:15:00Z","v":14168,"vw":55.962567},{"c":56.025,"h":56.05,"l":55.9,"n":946,"o":55.985,"t":"2026-10-12T19:30:00Z","v":53936,"vw":55.985031},{"c":56.37,"h":56.37,"l":55.96,"n":1657,"o":56.025,"t":"2026-10-12T19:45:00Z","v":127508,"vw":56.198825},{"c":56.3,"h":56.3,"l":56.27,"n":18,"o":56.27,"t":"2026-10-12T20:00:00Z","v":310617,"vw":56.298692},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-12T20:30:00Z","v":19524,"vw":56.3},{"c":56.815,"h":57.3,"l":56.665,"n":394,"o":56.93,"t":"2026-10-13T13:30:00Z","v":44724,"vw":56.934601},{"c":57.07,"h":57.18,"l":56.51,"n":610,"o":56.815,"t":"2026-10-13T13:45:00Z","v":199380,"vw":56.881411},{"c":57.23,"h":57.29,"l":56.645,"n":337,"o":56.93,"t":"2026-10-13T14:00:00Z","v":29765,"vw":56.983796},{"c":56.74,"h":57.245,"l":56.64,"n":500,"o":57.23,"t":"2026-10-13T14:15:00Z","v":88938,"vw":56.989417},{"c":56.8775,"h":56.88,"l":56.51,"n":329,"o":56.76,"t":"2026-10-13T14:30:00Z","v":51848,"vw":56.688899},{"c":56.9,"h":57.02,"l":56.83,"n":165,"o":56.91,"t":"2026-10-13T14:45:00Z","v":13331,"vw":56.902988},{"c":57.125,"h":57.18,"l":56.83,"n":350,"o":56.84,"t":"2026-10-13T15:00:00Z","v":112158,"vw":57.069941},{"c":56.935,"h":57.1649,"l":56.8601,"n":241,"o":57.1649,"t":"2026-10-13T15:15:00Z","v":14469,"vw":56.999285},{"c":56.665,"h":56.95,"l":56.62,"n":581,"o":56.91,"t":"2026-10-13T15:30:00Z","v":59280,"vw":56.844657},{"c":56.815,"h":56.91,"l":56.695,"n":281,"o":56.695,"t":"2026-10-13T15:45:00Z","v":16153,"vw":56.790332},{"c":57,"h":57.1546,"l":56.815,"n":355,"o":56.85,"t":"2026-10-13T16:00:00Z","v":23291,"vw":56.963202},{"c":56.77,"h":57.1,"l":56.69,"n":455,"o":57.07,"t":"2026-10-13T16:15:00Z","v":47151,"vw":56.8787},{"c":56.785,"h":56.88,"l":56.7,"n":249,"o":56.75,"t":"2026-10-13T16:30:00Z","v":13360,"vw":56.820448},{"c":56.59,"h":56.945,"l":56.585,"n":433,"o":56.71,"t":"2026-10-13T16:45:00Z","v":46498,"vw":56.756985},{"c":56.49,"h":56.8,"l":56.3,"n":459,"o":56.6,"t":"2026-10-13T17:00:00Z","v":36170,"vw":56.497108},{"c":56.53,"h":56.585,"l":56.43,"n":234,"o":56.43,"t":"2026-10-13T17:15:00Z","v":15173,"vw":56.486733},{"c":56.735,"h":56.75,"l":56.53,"n":501,"o":56.53,"t":"2026-10-13T17:30:00Z","v":36203,"vw":56.655673},{"c":56.53,"h":56.71,"l":56.53,"n":350,"o":56.71,"t":"2026-10-13T17:45:00Z","v":13381,"vw":56.625806},{"c":56.485,"h":56.735,"l":56.43,"n":329,"o":56.53,"t":"2026-10-13T18:00:00Z","v":13890,"vw":56.577831},{"c":56.65,"h":56.65,"l":56.28,"n":261,"o":56.43,"t":"2026-10-13T18:15:00Z","v":13592,"vw":56.439869},{"c":56.87,"h":56.875,"l":56.58,"n":321,"o":56.6,"t":"2026-10-13T18:30:00Z","v":17208,"vw":56.736071},{"c":56.84,"h":56.905,"l":56.73,"n":476,"o":56.73,"t":"2026-10-13T18:45:00Z","v":19407,"vw":56.820268},{"c":56.65,"h":56.9,"l":56.65,"n":676,"o":56.9,"t":"2026-10-13T19:00:00Z","v":48126,"vw":56.801831},{"c":56.795,"h":56.8,"l":56.71,"n":346,"o":56.75,"t":"2026-10-13T19:15:00Z","v":13003,"vw":56.772264},{"c":56.73,"h":56.94,"l":56.59,"n":1143,"o":56.745,"t":"2026-10-13T19:30:00Z","v":97816,"vw":56.793353},{"c":56.44,"h":56.71,"l":56.44,"n":2263,"o":56.66,"t":"2026-10-13T19:45:00Z","v":158627,"vw":56.593343},{"c":56.44,"h":56.44,"l":56.44,"n":12,"o":56.44,"t":"2026-10-13T20:00:00Z","v":71975,"vw":56.44},{"c":55.73,"h":56.37,"l":55.2336,"n":149,"o":56.03,"t":"2026-10-14T13:30:00Z","v":20280,"vw":55.958388},{"c":55.975,"h":56.21,"l":55.77,"n":327,"o":55.86,"t":"2026-10-14T13:45:00Z","v":21505,"vw":55.903965},{"c":55.955,"h":55.995,"l":55.66,"n":127,"o":55.985,"t":"2026-10-14T14:00:00Z","v":6378,"vw":55.9225},{"c":55.77,"h":55.955,"l":55.71,"n":209,"o":55.955,"t":"2026-10-14T14:15:00Z","v":12476,"vw":55.831186},{"c":56.02,"h":56.09,"l":55.72,"n":443,"o":55.72,"t":"2026-10-14T14:30:00Z","v":18192,"vw":55.915248},{"c":56.15,"h":56.15,"l":55.9,"n":432,"o":56,"t":"2026-10-14T14:45:00Z","v":26740,"vw":56.002557},{"c":55.85,"h":56.1499,"l":55.83,"n":313,"o":56.09,"t":"2026-10-14T15:00:00Z","v":20492,"vw":55.99072},{"c":55.99,"h":55.99,"l":55.85,"n":154,"o":55.85,"t":"2026-10-14T15:15:00Z","v":8867,"vw":55.922882},{"c":55.98,"h":56.07,"l":55.95,"n":258,"o":55.955,"t":"2026-10-14T15:30:00Z","v":14941,"vw":56.005738},{"c":55.96,"h":56.04,"l":55.86,"n":564,"o":55.99,"t":"2026-10-14T15:45:00Z","v":40942,"vw":55.988971},{"c":55.81,"h":55.97,"l":55.8,"n":159,"o":55.9,"t":"2026-10-14T16:00:00Z","v":5961,"vw":55.881784},{"c":55.905,"h":55.91,"l":55.7101,"n":339,"o":55.86,"t":"2026-10-14T16:15:00Z","v":28413,"vw":55.803095},{"c":55.92,"h":55.96,"l":55.88,"n":197,"o":55.91,"t":"2026-10-14T16:30:00Z","v":9226,"vw":55.914607},{"c":55.85,"h":56.01,"l":55.85,"n":262,"o":55.93,"t":"2026-10-14T16:45:00Z","v":13038,"vw":55.967009},{"c":55.94,"h":55.9699,"l":55.86,"n":120,"o":55.86,"t":"2026-10-14T17:00:00Z","v":9770,"vw":55.946729},{"c":55.96,"h":56.01,"l":55.92,"n":289,"o":55.92,"t":"2026-10-14T17:15:00Z","v":17199,"vw":55.964274},{"c":55.925,"h":55.95,"l":55.82,"n":153,"o":55.94,"t":"2026-10-14T17:30:00Z","v":10930,"vw":55.924853},{"c":55.83,"h":55.93,"l":55.78,"n":215,"o":55.92,"t":"2026-10-14T17:45:00Z","v":15233,"vw":55.828887},{"c":55.85,"h":55.88,"l":55.8,"n":152,"o":55.815,"t":"2026-10-14T18:00:00Z","v":6696,"vw":55.829828},{"c":55.78,"h":55.8299,"l":55.64,"n":232,"o":55.8,"t":"2026-10-14T18:15:00Z","v":10518,"vw":55.756437},{"c":55.81,"h":55.85,"l":55.73,"n":166,"o":55.78,"t":"2026-10-14T18:30:00Z","v":7926,"vw":55.80861},{"c":55.8,"h":55.97,"l":55.8,"n":333,"o":55.81,"t":"2026-10-14T18:45:00Z","v":17009,"vw":55.860589},{"c":56.05,"h":56.06,"l":55.77,"n":275,"o":55.775,"t":"2026-10-14T19:00:00Z","v":30344,"vw":55.957036},{"c":55.945,"h":56.08,"l":55.93,"n":469,"o":56.06,"t":"2026-10-14T19:15:00Z","v":36025,"vw":56.007804},{"c":56.09,"h":56.09,"l":55.95,"n":239,"o":56,"t":"2026-10-14T19:30:00Z","v":20993,"vw":56.006198},{"c":56.36,"h":56.44,"l":56.035,"n":1123,"o":56.08,"t":"2026-10-14T19:45:00Z","v":56934,"vw":56.252473},{"c":56.36,"h":56.36,"l":56.36,"n":13,"o":56.36,"t":"2026-10-14T20:00:00Z","v":85624,"vw":56.36},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-15T11:45:00Z","v":500,"vw":57},{"c":56.26,"h":56.5,"l":55.95,"n":287,"o":56.34,"t":"2026-10-15T13:30:00Z","v":39715,"vw":56.175996},{"c":56.21,"h":56.21,"l":55.84,"n":232,"o":56.11,"t":"2026-10-15T13:45:00Z","v":13782,"vw":56.010619},{"c":56.245,"h":56.375,"l":56.0531,"n":135,"o":56.21,"t":"2026-10-15T14:00:00Z","v":5375,"vw":56.222289},{"c":56.36,"h":56.365,"l":56.225,"n":244,"o":56.24,"t":"2026-10-15T14:15:00Z","v":14794,"vw":56.302957},{"c":56.04,"h":56.31,"l":56.02,"n":266,"o":56.31,"t":"2026-10-15T14:30:00Z","v":12929,"vw":56.091944},{"c":56.23,"h":56.37,"l":55.98,"n":348,"o":56.03,"t":"2026-10-15T14:45:00Z","v":69638,"vw":56.127418},{"c":56.435,"h":56.64,"l":56.27,"n":338,"o":56.305,"t":"2026-10-15T15:00:00Z","v":37571,"vw":56.351514},{"c":56.505,"h":56.58,"l":56.265,"n":288,"o":56.435,"t":"2026-10-15T15:15:00Z","v":17450,"vw":56.433113},{"c":56.57,"h":56.76,"l":56.48,"n":307,"o":56.505,"t":"2026-10-15T15:30:00Z","v":45515,"vw":56.556232},{"c":56.655,"h":56.675,"l":56.53,"n":236,"o":56.665,"t":"2026-10-15T15:45:00Z","v":12909,"vw":56.588741},{"c":56.5,"h":56.65,"l":56.5,"n":309,"o":56.65,"t":"2026-10-15T16:00:00Z","v":30100,"vw":56.520218},{"c":56.465,"h":56.5,"l":56.465,"n":114,"o":56.5,"t":"2026-10-15T16:15:00Z","v":3926,"vw":56.469771},{"c":56.57,"h":56.77,"l":56.31,"n":367,"o":56.46,"t":"2026-10-15T16:30:00Z","v":56173,"vw":56.46419},{"c":56.425,"h":56.575,"l":56.29,"n":137,"o":56.575,"t":"2026-10-15T16:45:00Z","v":13962,"vw":56.430418},{"c":56.505,"h":56.515,"l":56.37,"n":97,"o":56.37,"t":"2026-10-15T17:00:00Z","v":6830,"vw":56.428699},{"c":56.39,"h":56.52,"l":56.39,"n":182,"o":56.52,"t":"2026-10-15T17:15:00Z","v":9163,"vw":56.478183},{"c":56.245,"h":56.44,"l":56.18,"n":192,"o":56.39,"t":"2026-10-15T17:30:00Z","v":8383,"vw":56.301612},{"c":56.06,"h":56.28,"l":55.985,"n":705,"o":56.245,"t":"2026-10-15T17:45:00Z","v":48790,"vw":56.09327},{"c":56.345,"h":56.35,"l":56.12,"n":107,"o":56.12,"t":"2026-10-15T18:00:00Z","v":3731,"vw":56.27452},{"c":56.3,"h":56.355,"l":56.14,"n":219,"o":56.355,"t":"2026-10-15T18:15:00Z","v":24548,"vw":56.277744},{"c":56.265,"h":56.33,"l":56.24,"n":222,"o":56.25,"t":"2026-10-15T18:30:00Z","v":13747,"vw":56.278558},{"c":56.295,"h":56.44,"l":56.28,"n":206,"o":56.28,"t":"2026-10-15T18:45:00Z","v":9963,"vw":56.324657},{"c":56.49,"h":56.49,"l":56.24,"n":295,"o":56.3,"t":"2026-10-15T19:00:00Z","v":14483,"vw":56.31413},{"c":56.46,"h":56.59,"l":56.31,"n":396,"o":56.44,"t":"2026-10-15T19:15:00Z","v":14559,"vw":56.42506},{"c":56.295,"h":56.47,"l":56.22,"n":495,"o":56.42,"t":"2026-10-15T19:30:00Z","v":18225,"vw":56.338034},{"c":56.03,"h":56.34,"l":55.93,"n":1630,"o":56.295,"t":"2026-10-15T19:45:00Z","v":102464,"vw":56.076781},{"c":56.03,"h":56.03,"l":56.03,"n":10,"o":56.03,"t":"2026-10-15T20:00:00Z","v":59757,"vw":56.03},{"c":56.64,"h":56.64,"l":56.63,"n":27,"o":56.64,"t":"2026-10-16T11:15:00Z","v":1751,"vw":56.632394},{"c":57.25,"h":57.53,"l":56.815,"n":340,"o":57,"t":"2026-10-16T13:30:00Z","v":35835,"vw":57.097209},{"c":57.3,"h":57.38,"l":57.1,"n":160,"o":57.255,"t":"2026-10-16T13:45:00Z","v":9565,"vw":57.29471},{"c":56.98,"h":57.26,"l":56.98,"n":215,"o":57.26,"t":"2026-10-16T14:00:00Z","v":11421,"vw":57.049705},{"c":57.08,"h":57.155,"l":56.99,"n":194,"o":57.02,"t":"2026-10-16T14:15:00Z","v":6462,"vw":57.056645},{"c":57.225,"h":57.42,"l":57.05,"n":518,"o":57.089,"t":"2026-10-16T14:30:00Z","v":34455,"vw":57.225953},{"c":57.11,"h":57.21,"l":57.05,"n":290,"o":57.21,"t":"2026-10-16T14:45:00Z","v":15368,"vw":57.113625},{"c":57.2,"h":57.35,"l":57.1,"n":261,"o":57.17,"t":"2026-10-16T15:00:00Z","v":10759,"vw":57.1756},{"c":57.29,"h":57.29,"l":57.0703,"n":187,"o":57.16,"t":"2026-10-16T15:15:00Z","v":11038,"vw":57.128736},{"c":57.275,"h":57.33,"l":57.23,"n":111,"o":57.25,"t":"2026-10-16T15:30:00Z","v":5207,"vw":57.282837},{"c":57.1,"h":57.265,"l":57.1,"n":315,"o":57.225,"t":"2026-10-16T15:45:00Z","v":18940,"vw":57.190435},{"c":57.175,"h":57.175,"l":56.9,"n":454,"o":57.1,"t":"2026-10-16T16:00:00Z","v":46566,"vw":57.071114},{"c":57.17,"h":57.21,"l":56.99,"n":393,"o":57.21,"t":"2026-10-16T16:15:00Z","v":25204,"vw":57.12253},{"c":57.14,"h":57.2399,"l":57.0895,"n":263,"o":57.16,"t":"2026-10-16T16:30:00Z","v":14724,"vw":57.157759},{"c":57.175,"h":57.18,"l":57.1,"n":192,"o":57.14,"t":"2026-10-16T16:45:00Z","v":6673,"vw":57.157637},{"c":57.2,"h":57.21,"l":57.08,"n":385,"o":57.1826,"t":"2026-10-16T17:00:00Z","v":20477,"vw":57.133015},{"c":57.07,"h":57.22,"l":56.9,"n":535,"o":57.195,"t":"2026-10-16T17:15:00Z","v":47523,"vw":57.03933},{"c":57.17,"h":57.24,"l":57.07,"n":436,"o":57.07,"t":"2026-10-16T17:30:00Z","v":17592,"vw":57.144888},{"c":57.19,"h":57.24,"l":57.08,"n":530,"o":57.1,"t":"2026-10-16T17:45:00Z","v":35543,"vw":57.122048},{"c":57.22,"h":57.22,"l":57.16,"n":345,"o":57.19,"t":"2026-10-16T18:00:00Z","v":11867,"vw":57.187004},{"c":57.25,"h":57.35,"l":57.185,"n":407,"o":57.23,"t":"2026-10-16T18:15:00Z","v":21896,"vw":57.24198},{"c":57.4,"h":57.41,"l":57.31,"n":403,"o":57.35,"t":"2026-10-16T18:30:00Z","v":22483,"vw":57.383414},{"c":57.32,"h":57.41,"l":57.29,"n":480,"o":57.39,"t":"2026-10-16T18:45:00Z","v":33376,"vw":57.369584},{"c":57.36,"h":57.72,"l":57.2223,"n":761,"o":57.32,"t":"2026-10-16T19:00:00Z","v":49688,"vw":57.372642},{"c":57.39,"h":57.47,"l":57.3,"n":477,"o":57.365,"t":"2026-10-16T19:15:00Z","v":18629,"vw":57.357321},{"c":57.63,"h":57.75,"l":57.37,"n":1013,"o":57.38,"t":"2026-10-16T19:30:00Z","v":53400,"vw":57.544961},{"c":57.71,"h":57.81,"l":57.585,"n":2306,"o":57.64,"t":"2026-10-16T19:45:00Z","v":142173,"vw":57.72111},{"c":57.68,"h":57.68,"l":57.68,"n":20,"o":57.68,"t":"2026-10-16T20:00:00Z","v":53152,"vw":57.68},{"c":57.8,"h":57.8,"l":57.8,"n":1,"o":57.8,"t":"2026-10-19T13:15:00Z","v":100,"vw":57.8},{"c":58.42,"h":59.48,"l":57.96,"n":1255,"o":58,"t":"2026-10-19T13:30:00Z","v":167026,"vw":58.437648},{"c":58.4,"h":58.92,"l":58.165,"n":737,"o":58.415,"t":"2026-10-19T13:45:00Z","v":56371,"vw":58.478889},{"c":58.59,"h":58.72,"l":58.24,"n":254,"o":58.36,"t":"2026-10-19T14:00:00Z","v":25111,"vw":58.461862},{"c":58.885,"h":58.885,"l":58.5,"n":830,"o":58.5237,"t":"2026-10-19T14:15:00Z","v":82269,"vw":58.752784},{"c":59.045,"h":59.129,"l":58.84,"n":1532,"o":58.885,"t":"2026-10-19T14:30:00Z","v":142013,"vw":58.910586},{"c":58.96,"h":59.06,"l":58.75,"n":451,"o":59.045,"t":"2026-10-19T14:45:00Z","v":33898,"vw":58.87476},{"c":59.02,"h":59.08,"l":58.945,"n":229,"o":58.945,"t":"2026-10-19T15:00:00Z","v":9931,"vw":59.019261},{"c":58.83,"h":59.08,"l":58.78,"n":518,"o":59.02,"t":"2026-10-19T15:15:00Z","v":38159,"vw":58.88714},{"c":58.8121,"h":59.03,"l":58.72,"n":555,"o":58.835,"t":"2026-10-19T15:30:00Z","v":37639,"vw":58.78044},{"c":58.91,"h":58.95,"l":58.78,"n":179,"o":58.821,"t":"2026-10-19T15:45:00Z","v":7734,"vw":58.857918},{"c":58.78,"h":58.905,"l":58.605,"n":501,"o":58.9,"t":"2026-10-19T16:00:00Z","v":24289,"vw":58.793051},{"c":58.87,"h":58.87,"l":58.77,"n":471,"o":58.78,"t":"2026-10-19T16:15:00Z","v":18103,"vw":58.823278},{"c":59.16,"h":59.195,"l":58.89,"n":381,"o":58.89,"t":"2026-10-19T16:30:00Z","v":15375,"vw":59.072933},{"c":59.235,"h":59.43,"l":59.11,"n":586,"o":59.12,"t":"2026-10-19T16:45:00Z","v":31424,"vw":59.253447},{"c":59.22,"h":59.229,"l":59.18,"n":136,"o":59.19,"t":"2026-10-19T17:00:00Z","v":4263,"vw":59.200444},{"c":58.9,"h":59.2,"l":58.76,"n":1158,"o":59.2,"t":"2026-10-19T17:15:00Z","v":95472,"vw":58.94107},{"c":58.945,"h":58.99,"l":58.79,"n":718,"o":58.9,"t":"2026-10-19T17:30:00Z","v":96615,"vw":58.861121},{"c":59.12,"h":59.23,"l":58.86,"n":997,"o":58.945,"t":"2026-10-19T17:45:00Z","v":95719,"vw":58.93587},{"c":59.085,"h":59.2,"l":59.05,"n":299,"o":59.12,"t":"2026-10-19T18:00:00Z","v":15414,"vw":59.099087},{"c":59.35,"h":59.36,"l":59.085,"n":583,"o":59.085,"t":"2026-10-19T18:15:00Z","v":53509,"vw":59.2692},{"c":59.27,"h":59.35,"l":59.25,"n":334,"o":59.35,"t":"2026-10-19T18:30:00Z","v":14787,"vw":59.295188},{"c":59.235,"h":59.325,"l":59.16,"n":593,"o":59.25,"t":"2026-10-19T18:45:00Z","v":45096,"vw":59.239039},{"c":59.26,"h":59.335,"l":59.19,"n":582,"o":59.23,"t":"2026-10-19T19:00:00Z","v":32883,"vw":59.250208},{"c":58.915,"h":59.27,"l":58.865,"n":1028,"o":59.24,"t":"2026-10-19T19:15:00Z","v":92957,"vw":59.05573},{"c":58.42,"h":58.92,"l":58.4,"n":1069,"o":58.92,"t":"2026-10-19T19:30:00Z","v":98226,"vw":58.693189},{"c":58.38,"h":58.565,"l":58.17,"n":2846,"o":58.39,"t":"2026-10-19T19:45:00Z","v":208452,"vw":58.397449},{"c":59,"h":59.5,"l":58.39,"n":23,"o":58.39,"t":"2026-10-19T20:00:00Z","v":65809,"vw":58.398271},{"c":58.62,"h":58.62,"l":58.62,"n":3,"o":58.62,"t":"2026-10-20T12:15:00Z","v":850,"vw":58.62},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-20T12:45:00Z","v":860,"vw":58.75},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-20T13:15:00Z","v":195,"vw":59},{"c":58.03,"h":58.65,"l":57.88,"n":395,"o":58.65,"t":"2026-10-20T13:30:00Z","v":79010,"vw":58.346965},{"c":58.36,"h":58.66,"l":58.09,"n":455,"o":58.17,"t":"2026-10-20T13:45:00Z","v":38341,"vw":58.378344},{"c":57.98,"h":58.34,"l":57.76,"n":407,"o":58.34,"t":"2026-10-20T14:00:00Z","v":29111,"vw":58.053308},{"c":58.1,"h":58.33,"l":57.89,"n":657,"o":57.98,"t":"2026-10-20T14:15:00Z","v":42895,"vw":58.115683},{"c":57.78,"h":58.34,"l":57.5,"n":670,"o":58.13,"t":"2026-10-20T14:30:00Z","v":49784,"vw":57.896905},{"c":57.53,"h":57.915,"l":57.53,"n":497,"o":57.78,"t":"2026-10-20T14:45:00Z","v":25844,"vw":57.733022},{"c":57.33,"h":57.57,"l":57.05,"n":858,"o":57.5,"t":"2026-10-20T15:00:00Z","v":48210,"vw":57.283775},{"c":57.29,"h":57.49,"l":57.21,"n":528,"o":57.29,"t":"2026-10-20T15:15:00Z","v":27858,"vw":57.365102},{"c":57.88,"h":57.92,"l":57.14,"n":1058,"o":57.24,"t":"2026-10-20T15:30:00Z","v":136303,"vw":57.450432},{"c":57.71,"h":57.92,"l":57.605,"n":612,"o":57.72,"t":"2026-10-20T15:45:00Z","v":35950,"vw":57.772921},{"c":57.985,"h":57.99,"l":57.62,"n":633,"o":57.72,"t":"2026-10-20T16:00:00Z","v":48211,"vw":57.754458},{"c":57.86,"h":58.08,"l":57.86,"n":661,"o":57.99,"t":"2026-10-20T16:15:00Z","v":31897,"vw":57.958685},{"c":57.9,"h":58.01,"l":57.82,"n":561,"o":57.86,"t":"2026-10-20T16:30:00Z","v":23985,"vw":57.921813},{"c":57.97,"h":58.07,"l":57.88,"n":644,"o":57.955,"t":"2026-10-20T16:45:00Z","v":33207,"vw":57.969666},{"c":57.92,"h":58.015,"l":57.86,"n":707,"o":57.97,"t":"2026-10-20T17:00:00Z","v":28543,"vw":57.953839},{"c":57.815,"h":58.05,"l":57.76,"n":784,"o":57.995,"t":"2026-10-20T17:15:00Z","v":38093,"vw":57.950871},{"c":57.83,"h":57.885,"l":57.68,"n":700,"o":57.78,"t":"2026-10-20T17:30:00Z","v":41582,"vw":57.817598},{"c":57.685,"h":57.83,"l":57.67,"n":552,"o":57.83,"t":"2026-10-20T17:45:00Z","v":22103,"vw":57.739105},{"c":57.735,"h":57.82,"l":57.63,"n":626,"o":57.7,"t":"2026-10-20T18:00:00Z","v":28433,"vw":57.71039},{"c":57.67,"h":57.83,"l":57.62,"n":623,"o":57.74,"t":"2026-10-20T18:15:00Z","v":44089,"vw":57.74469},{"c":57.645,"h":57.83,"l":57.58,"n":522,"o":57.66,"t":"2026-10-20T18:30:00Z","v":30951,"vw":57.653588},{"c":57.51,"h":57.67,"l":57.49,"n":930,"o":57.59,"t":"2026-10-20T18:45:00Z","v":62791,"vw":57.589622},{"c":57.46,"h":57.56,"l":57.445,"n":883,"o":57.51,"t":"2026-10-20T19:00:00Z","v":65922,"vw":57.49921},{"c":57.32,"h":57.54,"l":57.285,"n":1067,"o":57.485,"t":"2026-10-20T19:15:00Z","v":77211,"vw":57.427395},{"c":57.355,"h":57.51,"l":57.27,"n":1175,"o":57.35,"t":"2026-10-20T19:30:00Z","v":75536,"vw":57.385718},{"c":57.35,"h":57.52,"l":57.3,"n":2584,"o":57.36,"t":"2026-10-20T19:45:00Z","v":209727,"vw":57.38411},{"c":57.37,"h":57.37,"l":57.37,"n":19,"o":57.37,"t":"2026-10-20T20:00:00Z","v":144636,"vw":57.37},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-20T21:45:00Z","v":240,"vw":57.2},{"c":57.94,"h":58.67,"l":57.46,"n":478,"o":58.49,"t":"2026-10-21T13:30:00Z","v":74214,"vw":58.000261},{"c":58.57,"h":58.835,"l":57.98,"n":573,"o":57.98,"t":"2026-10-21T13:45:00Z","v":64425,"vw":58.392233},{"c":58.505,"h":58.845,"l":58.37,"n":379,"o":58.59,"t":"2026-10-21T14:00:00Z","v":18452,"vw":58.584002},{"c":59.075,"h":59.075,"l":58.48,"n":670,"o":58.48,"t":"2026-10-21T14:15:00Z","v":56994,"vw":58.879166},{"c":58.9575,"h":59.1699,"l":58.85,"n":678,"o":59.03,"t":"2026-10-21T14:30:00Z","v":38872,"vw":58.966857},{"c":59.41,"h":59.41,"l":58.86,"n":458,"o":58.91,"t":"2026-10-21T14:45:00Z","v":24839,"vw":59.063298},{"c":59.52,"h":59.6,"l":59.35,"n":698,"o":59.38,"t":"2026-10-21T15:00:00Z","v":29481,"vw":59.486741},{"c":59.21,"h":59.54,"l":59.21,"n":488,"o":59.53,"t":"2026-10-21T15:15:00Z","v":38462,"vw":59.430418},{"c":58.845,"h":59.17,"l":58.825,"n":469,"o":59.17,"t":"2026-10-21T15:30:00Z","v":18547,"vw":58.987131},{"c":59.115,"h":59.17,"l":58.7301,"n":360,"o":58.93,"t":"2026-10-21T15:45:00Z","v":20953,"vw":58.915331},{"c":59.11,"h":59.1699,"l":58.98,"n":397,"o":59.125,"t":"2026-10-21T16:00:00Z","v":19202,"vw":59.060941},{"c":59.14,"h":59.17,"l":58.97,"n":361,"o":59.11,"t":"2026-10-21T16:15:00Z","v":20048,"vw":59.089222},{"c":59.075,"h":59.14,"l":59,"n":296,"o":59.14,"t":"2026-10-21T16:30:00Z","v":9938,"vw":59.086567},{"c":59.07,"h":59.13,"l":59,"n":215,"o":59.075,"t":"2026-10-21T16:45:00Z","v":8444,"vw":59.074963},{"c":59.165,"h":59.24,"l":58.99,"n":399,"o":59.07,"t":"2026-10-21T17:00:00Z","v":20444,"vw":59.094589},{"c":59.14,"h":59.21,"l":59.08,"n":215,"o":59.165,"t":"2026-10-21T17:15:00Z","v":11692,"vw":59.136239},{"c":58.93,"h":59.3799,"l":58.93,"n":588,"o":59.09,"t":"2026-10-21T17:30:00Z","v":37357,"vw":59.161163},{"c":59.09,"h":59.1,"l":58.8,"n":256,"o":59,"t":"2026-10-21T17:45:00Z","v":12741,"vw":58.91373},{"c":59.075,"h":59.2,"l":58.88,"n":260,"o":59.015,"t":"2026-10-21T18:00:00Z","v":10631,"vw":59.000937},{"c":59.12,"h":59.23,"l":59.02,"n":441,"o":59.23,"t":"2026-10-21T18:15:00Z","v":21951,"vw":59.094053},{"c":58.84,"h":59.1225,"l":58.815,"n":523,"o":59.1225,"t":"2026-10-21T18:30:00Z","v":34907,"vw":58.913976},{"c":58.5,"h":58.85,"l":58.5,"n":731,"o":58.85,"t":"2026-10-21T18:45:00Z","v":47221,"vw":58.71755},{"c":58.41,"h":58.595,"l":58.2586,"n":679,"o":58.52,"t":"2026-10-21T19:00:00Z","v":35043,"vw":58.439475},{"c":58.56,"h":58.59,"l":58.31,"n":710,"o":58.42,"t":"2026-10-21T19:15:00Z","v":42713,"vw":58.431751},{"c":58.46,"h":58.59,"l":58.38,"n":1093,"o":58.54,"t":"2026-10-21T19:30:00Z","v":90722,"vw":58.491254},{"c":58.4,"h":58.54,"l":58.31,"n":2465,"o":58.46,"t":"2026-10-21T19:45:00Z","v":170516,"vw":58.430926},{"c":58.44,"h":58.44,"l":58.44,"n":18,"o":58.44,"t":"2026-10-21T20:00:00Z","v":75647,"vw":58.44},{"c":58.8,"h":58.8,"l":58.79,"n":9,"o":58.8,"t":"2026-10-22T11:30:00Z","v":993,"vw":58.797812},{"c":59.97,"h":59.97,"l":59.97,"n":1,"o":59.97,"t":"2026-10-22T12:15:00Z","v":100,"vw":59.97},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-10-22T13:15:00Z","v":195,"vw":58.45},{"c":58.17,"h":58.46,"l":57.9,"n":194,"o":58.06,"t":"2026-10-22T13:30:00Z","v":15510,"vw":58.065707},{"c":57.82,"h":58.82,"l":57.59,"n":704,"o":58.405,"t":"2026-10-22T13:45:00Z","v":140594,"vw":58.373723},{"c":57.26,"h":58.01,"l":57.17,"n":1671,"o":57.66,"t":"2026-10-22T14:00:00Z","v":216148,"vw":57.579911},{"c":56.875,"h":57.645,"l":56.8204,"n":567,"o":57.3,"t":"2026-10-22T14:15:00Z","v":35160,"vw":57.257078},{"c":56.82,"h":56.98,"l":56.52,"n":642,"o":56.875,"t":"2026-10-22T14:30:00Z","v":40158,"vw":56.782169},{"c":56.41,"h":57.005,"l":56.27,"n":1325,"o":56.83,"t":"2026-10-22T14:45:00Z","v":121024,"vw":56.638716},{"c":56.07,"h":56.5,"l":56.03,"n":754,"o":56.32,"t":"2026-10-22T15:00:00Z","v":34196,"vw":56.29123},{"c":56.18,"h":56.415,"l":55.83,"n":877,"o":56.055,"t":"2026-10-22T15:15:00Z","v":55653,"vw":56.081059},{"c":56.075,"h":56.275,"l":55.89,"n":498,"o":56.13,"t":"2026-10-22T15:30:00Z","v":29355,"vw":56.023039},{"c":56.164,"h":56.345,"l":56.12,"n":519,"o":56.18,"t":"2026-10-22T15:45:00Z","v":31241,"vw":56.231593},{"c":56.8,"h":56.85,"l":56.18,"n":458,"o":56.24,"t":"2026-10-22T16:00:00Z","v":26270,"vw":56.48468},{"c":56.6,"h":56.87,"l":56.445,"n":488,"o":56.8,"t":"2026-10-22T16:15:00Z","v":26569,"vw":56.679901},{"c":56.69,"h":56.69,"l":56.3,"n":572,"o":56.605,"t":"2026-10-22T16:30:00Z","v":33953,"vw":56.510225},{"c":56.71,"h":56.86,"l":56.51,"n":470,"o":56.57,"t":"2026-10-22T16:45:00Z","v":26735,"vw":56.666614},{"c":56.43,"h":56.83,"l":56.42,"n":879,"o":56.755,"t":"2026-10-22T17:00:00Z","v":50286,"vw":56.65151},{"c":56.165,"h":56.65,"l":56.08,"n":862,"o":56.44,"t":"2026-10-22T17:15:00Z","v":53435,"vw":56.433654},{"c":56.51,"h":56.6,"l":56.15,"n":654,"o":56.21,"t":"2026-10-22T17:30:00Z","v":35021,"vw":56.405338},{"c":56.63,"h":56.68,"l":56.43,"n":603,"o":56.47,"t":"2026-10-22T17:45:00Z","v":29655,"vw":56.563494},{"c":56.795,"h":56.895,"l":56.51,"n":638,"o":56.62,"t":"2026-10-22T18:00:00Z","v":35602,"vw":56.731796},{"c":56.7,"h":57.2,"l":56.65,"n":901,"o":56.7975,"t":"2026-10-22T18:15:00Z","v":111227,"vw":56.956374},{"c":56.84,"h":56.885,"l":56.49,"n":450,"o":56.7,"t":"2026-10-22T18:30:00Z","v":27198,"vw":56.678764},{"c":56.96,"h":57.05,"l":56.77,"n":303,"o":56.835,"t":"2026-10-22T18:45:00Z","v":15987,"vw":56.875441},{"c":56.99,"h":57.04,"l":56.91,"n":579,"o":56.95,"t":"2026-10-22T19:00:00Z","v":42713,"vw":56.970291},{"c":57.11,"h":57.11,"l":56.91,"n":521,"o":56.985,"t":"2026-10-22T19:15:00Z","v":29358,"vw":56.973253},{"c":57.46,"h":57.59,"l":57.095,"n":1682,"o":57.15,"t":"2026-10-22T19:30:00Z","v":119912,"vw":57.396891},{"c":57.64,"h":57.89,"l":57.35,"n":2876,"o":57.46,"t":"2026-10-22T19:45:00Z","v":219382,"vw":57.649496},{"c":57.6,"h":57.6,"l":57.6,"n":18,"o":57.6,"t":"2026-10-22T20:00:00Z","v":118812,"vw":57.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.338579795021962,"strike":68.3601756954612,"iv":0.423108345534407,"gamma":0.023554465592972182,"theta":-0.020448023426061494,"vega":0.02669267935578331,"rho":0.004066811590487547,"breakevenPct":19.268672726533268},{"delta":0.15,"premium":0.5490483162518301,"strike":66.53001464128843,"iv":0.4361756954612006,"gamma":0.03120453879941435,"theta":-0.028537335285505123,"vega":0.03628272327964861,"rho":0.0061124339350203906,"breakevenPct":16.456706523507393},{"delta":0.2,"premium":0.7733803794539567,"strike":64.8102730217492,"iv":0.44725937066173066,"gamma":0.038184359093012495,"theta":-0.035910920869967604,"vega":0.04500957889865803,"rho":0.008154114246528628,"breakevenPct":13.860509377088784},{"delta":0.25,"premium":1.0683826931975937,"strike":63.65340120314669,"iv":0.4482311429893568,"gamma":0.04174752429430819,"theta":-0.03963604812586766,"vega":0.049336279500231374,"rho":0.010175699804326055,"breakevenPct":12.364208153375484},{"delta":0.3,"premium":1.3633850069412308,"strike":62.49652938454419,"iv":0.44920291531698286,"gamma":0.045310689495603886,"theta":-0.0433611753817677,"vega":0.053662980101804716,"rho":0.012197285362123483,"breakevenPct":10.867906929662187},{"delta":0.35,"premium":1.6583873206848683,"strike":61.33965756594169,"iv":0.45017468764460894,"gamma":0.04887385469689958,"theta":-0.04708630263766775,"vega":0.057989680703378066,"rho":0.014218870919920912,"breakevenPct":9.371605705948888},{"delta":0.4,"premium":1.9533896344285056,"strike":60.182785747339196,"iv":0.45114645997223507,"gamma":0.05243701989819528,"theta":-0.050811429893567794,"vega":0.062316381304951415,"rho":0.016240456477718344,"breakevenPct":7.875304482235587},{"delta":0.45,"premium":2.4211619853789923,"strike":59.1900731050404,"iv":0.4554954213158907,"gamma":0.052011889188149286,"theta":-0.05151338976529435,"vega":0.062352058484032316,"rho":0.018159096296701187,"breakevenPct":6.963949809755887},{"delta":0.5,"premium":2.9213543670642554,"strike":58.228164678722585,"iv":0.460478106964217,"gamma":0.05083836090804155,"theta":-0.051648056944978836,"vega":0.061582531742978064,"rho":0.020058418506737827,"breakevenPct":6.162359454491042},{"delta":0.55,"premium":3.4215467487495195,"strike":57.26625625240477,"iv":0.4654607926125433,"gamma":0.049664832627933815,"theta":-0.05178272412466333,"vega":0.06081300500192381,"rho":0.021957740716774466,"breakevenPct":5.3607690992261965},{"delta":0.6,"premium":3.9217391304347826,"strike":56.30434782608695,"iv":0.4704434782608696,"gamma":0.048491304347826086,"theta":-0.051917391304347825,"vega":0.06004347826086956,"rho":0.023857062926811102,"breakevenPct":4.559178743961352},{"delta":0.65,"premium":4.421931512120047,"strike":55.34243939976914,"iv":0.47542616390919584,"gamma":0.04731777606771835,"theta":-0.05205205848403232,"vega":0.05927395151981531,"rho":0.02575638513684774,"breakevenPct":3.757588388696506},{"delta":0.7,"premium":5.270108108108108,"strike":54.12972972972973,"iv":0.4857982702702703,"gamma":0.043418918918918914,"theta":-0.04969805405405406,"vega":0.05524043243243243,"rho":0.02740064885042693,"breakevenPct":3.124718468468469},{"delta":0.75,"premium":6.310648648648648,"strike":52.77837837837838,"iv":0.49914962162162163,"gamma":0.03801351351351351,"theta":-0.04596832432432432,"vega":0.04940259459459459,"rho":0.02890391749453585,"breakevenPct":2.585116366366367},{"delta":0.8,"premium":7.35118918918919,"strike":51.42702702702702,"iv":0.5125009729729729,"gamma":0.0326081081081081,"theta":-0.042238594594594586,"vega":0.04356475675675675,"rho":0.030407186138644775,"breakevenPct":2.0455142642642654},{"delta":0.85,"premium":8.391729729729729,"strike":50.075675675675676,"iv":0.5258523243243243,"gamma":0.027202702702702707,"theta":-0.038508864864864864,"vega":0.037726918918918925,"rho":0.03191045478275369,"breakevenPct":1.505912162162165},{"delta":0.9,"premium":15.381875286224467,"strike":42.926657871199524,"iv":0.837067929734147,"gamma":0.016633387154734378,"theta":-0.0375175483436659,"vega":0.027267208075373025,"rho":0.028730993638740654,"breakevenPct":1.2300922871944269}],"put":[{"delta":0.1,"premium":0.43498201438848927,"strike":47.799760191846524,"iv":0.5350237410071943,"gamma":0.02012326139088729,"theta":-0.02425539568345324,"vega":0.027679136690647484,"rho":-0.005031613763606805,"breakevenPct":17.769482330802028},{"delta":0.15,"premium":0.6782148457919498,"strike":50.34762153685311,"iv":0.4978425509670675,"gamma":0.028394772608468375,"theta":-0.03080810245687402,"vega":0.03720601150026137,"rho":-0.0075679241844858565,"breakevenPct":13.768391161352156},{"delta":0.2,"premium":0.9722556194458966,"strike":51.65446941975954,"iv":0.4871002613695766,"gamma":0.034014218504966026,"theta":-0.03459796131730267,"vega":0.043243648719289075,"rho":-0.01012879875864782,"breakevenPct":12.010045485566597},{"delta":0.25,"premium":1.266296393099843,"strike":52.96131730266597,"iv":0.4763579717720858,"gamma":0.03963366440146367,"theta":-0.03838782017773131,"vega":0.04928128593831678,"rho":-0.012689673332809783,"breakevenPct":10.251699809781035},{"delta":0.3,"premium":1.5603371667537898,"strike":54.2681651855724,"iv":0.46561568217459487,"gamma":0.045253110297961315,"theta":-0.04217767903815996,"vega":0.055318923157344484,"rho":-0.015250547906971746,"breakevenPct":8.493354133995474},{"delta":0.35,"premium":1.9246631736526945,"strike":55.41167664670659,"iv":0.4580850299401198,"gamma":0.048869311377245504,"theta":-0.04425059880239521,"vega":0.05904580838323353,"rho":-0.01785220845156613,"breakevenPct":7.140601609281442},{"delta":0.4,"premium":2.3784431137724553,"strike":56.34730538922156,"iv":0.4546419161676647,"gamma":0.049935928143712574,"theta":-0.044138323353293415,"vega":0.05983173652694611,"rho":-0.020505778413074507,"breakevenPct":6.304058549567535},{"delta":0.45,"premium":2.832223053892216,"strike":57.282934131736525,"iv":0.4511988023952096,"gamma":0.051002544910179644,"theta":-0.044026047904191616,"vega":0.06061766467065868,"rho":-0.023159348374582885,"breakevenPct":5.4675154898536285},{"delta":0.5,"premium":3.2860029940119766,"strike":58.2185628742515,"iv":0.4477556886227545,"gamma":0.05206916167664671,"theta":-0.043913772455089824,"vega":0.06140359281437126,"rho":-0.025812918336091263,"breakevenPct":4.630972430139722},{"delta":0.55,"premium":3.7397829341317377,"strike":59.15419161676647,"iv":0.4443125748502994,"gamma":0.053135778443113776,"theta":-0.043801497005988024,"vega":0.06218952095808383,"rho":-0.028466488297599638,"breakevenPct":3.7944293704258145},{"delta":0.6,"premium":4.229498657117279,"strike":60.10743061772605,"iv":0.4409679498657117,"gamma":0.05374762757385855,"theta":-0.043317547000895254,"vega":0.062468128916741264,"rho":-0.031144464557944097,"breakevenPct":2.9897014572764347},{"delta":0.65,"premium":5.057609668755596,"strike":61.22649955237243,"iv":0.43855076096687556,"gamma":0.05007708146821844,"theta":-0.03933366159355416,"vega":0.05796947179946284,"rho":-0.034052266798995035,"breakevenPct":2.4845661742763356},{"delta":0.7,"premium":5.885720680393912,"strike":62.3455684870188,"iv":0.4361335720680394,"gamma":0.046406535362578334,"theta":-0.03534977618621307,"vega":0.053470814682184425,"rho":-0.03696006904004597,"breakevenPct":1.9794308912762382},{"delta":0.75,"premium":6.71383169203223,"strike":63.464637421665174,"iv":0.43371638316920325,"gamma":0.04273598925693822,"theta":-0.031365890778871974,"vega":0.04897215756490599,"rho":-0.03986787128109691,"breakevenPct":1.4742956082761396},{"delta":0.8,"premium":7.541942703670546,"strike":64.58370635631155,"iv":0.43129919427036706,"gamma":0.03906544315129812,"theta":-0.027382005371530883,"vega":0.044473500447627566,"rho":-0.04277567352214785,"breakevenPct":0.9691603252760408},{"delta":0.85,"premium":11.447916666666664,"strike":68.63425925925925,"iv":0.5402273148148147,"gamma":0.027306018518518528,"theta":-0.028298611111111108,"vega":0.03771203703703704,"rho":-0.04805231914753391,"breakevenPct":0.7181552211934152}]},"raw":{"call":[{"delta":0.1,"premium":0.338579795021962,"strike":68.3601756954612,"iv":0.423108345534407,"gamma":0.023554465592972182,"theta":-0.020448023426061494,"vega":0.02669267935578331,"rho":0.004066811590487547,"breakevenPct":19.268672726533268},{"delta":0.15,"premium":0.5490483162518301,"strike":66.53001464128843,"iv":0.4361756954612006,"gamma":0.03120453879941435,"theta":-0.028537335285505123,"vega":0.03628272327964861,"rho":0.0061124339350203906,"breakevenPct":16.456706523507393},{"delta":0.2,"premium":0.7733803794539567,"strike":64.8102730217492,"iv":0.44725937066173066,"gamma":0.038184359093012495,"theta":-0.035910920869967604,"vega":0.04500957889865803,"rho":0.008154114246528628,"breakevenPct":13.860509377088784},{"delta":0.25,"premium":1.0683826931975937,"strike":63.65340120314669,"iv":0.4482311429893568,"gamma":0.04174752429430819,"theta":-0.03963604812586766,"vega":0.049336279500231374,"rho":0.010175699804326055,"breakevenPct":12.364208153375484},{"delta":0.3,"premium":1.3633850069412308,"strike":62.49652938454419,"iv":0.44920291531698286,"gamma":0.045310689495603886,"theta":-0.0433611753817677,"vega":0.053662980101804716,"rho":0.012197285362123483,"breakevenPct":10.867906929662187},{"delta":0.35,"premium":1.6583873206848683,"strike":61.33965756594169,"iv":0.45017468764460894,"gamma":0.04887385469689958,"theta":-0.04708630263766775,"vega":0.057989680703378066,"rho":0.014218870919920912,"breakevenPct":9.371605705948888},{"delta":0.4,"premium":1.9533896344285056,"strike":60.182785747339196,"iv":0.45114645997223507,"gamma":0.05243701989819528,"theta":-0.050811429893567794,"vega":0.062316381304951415,"rho":0.016240456477718344,"breakevenPct":7.875304482235587},{"delta":0.45,"premium":2.4211619853789923,"strike":59.1900731050404,"iv":0.4554954213158907,"gamma":0.052011889188149286,"theta":-0.05151338976529435,"vega":0.062352058484032316,"rho":0.018159096296701187,"breakevenPct":6.963949809755887},{"delta":0.5,"premium":2.9213543670642554,"strike":58.228164678722585,"iv":0.460478106964217,"gamma":0.05083836090804155,"theta":-0.051648056944978836,"vega":0.061582531742978064,"rho":0.020058418506737827,"breakevenPct":6.162359454491042},{"delta":0.55,"premium":3.4215467487495195,"strike":57.26625625240477,"iv":0.4654607926125433,"gamma":0.049664832627933815,"theta":-0.05178272412466333,"vega":0.06081300500192381,"rho":0.021957740716774466,"breakevenPct":5.3607690992261965},{"delta":0.6,"premium":3.9217391304347826,"strike":56.30434782608695,"iv":0.4704434782608696,"gamma":0.048491304347826086,"theta":-0.051917391304347825,"vega":0.06004347826086956,"rho":0.023857062926811102,"breakevenPct":4.559178743961352},{"delta":0.65,"premium":4.421931512120047,"strike":55.34243939976914,"iv":0.47542616390919584,"gamma":0.04731777606771835,"theta":-0.05205205848403232,"vega":0.05927395151981531,"rho":0.02575638513684774,"breakevenPct":3.757588388696506},{"delta":0.7,"premium":5.270108108108108,"strike":54.12972972972973,"iv":0.4857982702702703,"gamma":0.043418918918918914,"theta":-0.04969805405405406,"vega":0.05524043243243243,"rho":0.02740064885042693,"breakevenPct":3.124718468468469},{"delta":0.75,"premium":6.310648648648648,"strike":52.77837837837838,"iv":0.49914962162162163,"gamma":0.03801351351351351,"theta":-0.04596832432432432,"vega":0.04940259459459459,"rho":0.02890391749453585,"breakevenPct":2.585116366366367},{"delta":0.8,"premium":7.35118918918919,"strike":51.42702702702702,"iv":0.5125009729729729,"gamma":0.0326081081081081,"theta":-0.042238594594594586,"vega":0.04356475675675675,"rho":0.030407186138644775,"breakevenPct":2.0455142642642654},{"delta":0.85,"premium":8.391729729729729,"strike":50.075675675675676,"iv":0.5258523243243243,"gamma":0.027202702702702707,"theta":-0.038508864864864864,"vega":0.037726918918918925,"rho":0.03191045478275369,"breakevenPct":1.505912162162165},{"delta":0.9,"premium":15.381875286224467,"strike":42.926657871199524,"iv":0.837067929734147,"gamma":0.016633387154734378,"theta":-0.0375175483436659,"vega":0.027267208075373025,"rho":0.028730993638740654,"breakevenPct":1.2300922871944269}],"put":[{"delta":0.1,"premium":0.43498201438848927,"strike":47.799760191846524,"iv":0.5350237410071943,"gamma":0.02012326139088729,"theta":-0.02425539568345324,"vega":0.027679136690647484,"rho":-0.005031613763606805,"breakevenPct":17.769482330802028},{"delta":0.15,"premium":0.6782148457919498,"strike":50.34762153685311,"iv":0.4978425509670675,"gamma":0.028394772608468375,"theta":-0.03080810245687402,"vega":0.03720601150026137,"rho":-0.0075679241844858565,"breakevenPct":13.768391161352156},{"delta":0.2,"premium":0.9722556194458966,"strike":51.65446941975954,"iv":0.4871002613695766,"gamma":0.034014218504966026,"theta":-0.03459796131730267,"vega":0.043243648719289075,"rho":-0.01012879875864782,"breakevenPct":12.010045485566597},{"delta":0.25,"premium":1.266296393099843,"strike":52.96131730266597,"iv":0.4763579717720858,"gamma":0.03963366440146367,"theta":-0.03838782017773131,"vega":0.04928128593831678,"rho":-0.012689673332809783,"breakevenPct":10.251699809781035},{"delta":0.3,"premium":1.5603371667537898,"strike":54.2681651855724,"iv":0.46561568217459487,"gamma":0.045253110297961315,"theta":-0.04217767903815996,"vega":0.055318923157344484,"rho":-0.015250547906971746,"breakevenPct":8.493354133995474},{"delta":0.35,"premium":1.9246631736526945,"strike":55.41167664670659,"iv":0.4580850299401198,"gamma":0.048869311377245504,"theta":-0.04425059880239521,"vega":0.05904580838323353,"rho":-0.01785220845156613,"breakevenPct":7.140601609281442},{"delta":0.4,"premium":2.3784431137724553,"strike":56.34730538922156,"iv":0.4546419161676647,"gamma":0.049935928143712574,"theta":-0.044138323353293415,"vega":0.05983173652694611,"rho":-0.020505778413074507,"breakevenPct":6.304058549567535},{"delta":0.45,"premium":2.832223053892216,"strike":57.282934131736525,"iv":0.4511988023952096,"gamma":0.051002544910179644,"theta":-0.044026047904191616,"vega":0.06061766467065868,"rho":-0.023159348374582885,"breakevenPct":5.4675154898536285},{"delta":0.5,"premium":3.2860029940119766,"strike":58.2185628742515,"iv":0.4477556886227545,"gamma":0.05206916167664671,"theta":-0.043913772455089824,"vega":0.06140359281437126,"rho":-0.025812918336091263,"breakevenPct":4.630972430139722},{"delta":0.55,"premium":3.7397829341317377,"strike":59.15419161676647,"iv":0.4443125748502994,"gamma":0.053135778443113776,"theta":-0.043801497005988024,"vega":0.06218952095808383,"rho":-0.028466488297599638,"breakevenPct":3.7944293704258145},{"delta":0.6,"premium":4.229498657117279,"strike":60.10743061772605,"iv":0.4409679498657117,"gamma":0.05374762757385855,"theta":-0.043317547000895254,"vega":0.062468128916741264,"rho":-0.031144464557944097,"breakevenPct":2.9897014572764347},{"delta":0.65,"premium":5.057609668755596,"strike":61.22649955237243,"iv":0.43855076096687556,"gamma":0.05007708146821844,"theta":-0.03933366159355416,"vega":0.05796947179946284,"rho":-0.034052266798995035,"breakevenPct":2.4845661742763356},{"delta":0.7,"premium":5.885720680393912,"strike":62.3455684870188,"iv":0.4361335720680394,"gamma":0.046406535362578334,"theta":-0.03534977618621307,"vega":0.053470814682184425,"rho":-0.03696006904004597,"breakevenPct":1.9794308912762382},{"delta":0.75,"premium":6.71383169203223,"strike":63.464637421665174,"iv":0.43371638316920325,"gamma":0.04273598925693822,"theta":-0.031365890778871974,"vega":0.04897215756490599,"rho":-0.03986787128109691,"breakevenPct":1.4742956082761396},{"delta":0.8,"premium":7.541942703670546,"strike":64.58370635631155,"iv":0.43129919427036706,"gamma":0.03906544315129812,"theta":-0.027382005371530883,"vega":0.044473500447627566,"rho":-0.04277567352214785,"breakevenPct":0.9691603252760408},{"delta":0.85,"premium":11.447916666666664,"strike":68.63425925925925,"iv":0.5402273148148147,"gamma":0.027306018518518528,"theta":-0.028298611111111108,"vega":0.03771203703703704,"rho":-0.04805231914753391,"breakevenPct":0.7181552211934152}]}},"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"}}