{"symbol":"UWM","url":"https://intraalpha.com/companies/UWM","capturedAt":"2026-10-23T03:16:48.442Z","state":"ready","quote":{"symbol":"UWM","last_price":55.9,"prev_close":55.83,"regular_close":55.9,"change":0.07,"change_pct":0.1254,"regular_change":0.07,"regular_change_pct":0.1254,"extended_change":0,"extended_change_pct":0,"bid":53.25,"ask":56,"bid_size":100,"ask_size":1000,"volume":318404,"vwap":55.635243,"open":55.15,"high":56.09,"low":55.1,"close":55.9,"trade_count":4121,"last_trade_at":"2026-10-23T00:00:00.144224946Z","last_quote_at":"2026-10-22T23:59:59.203186083Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:44.791829313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":221100000,"net_expense_ratio":null,"portfolio_turnover":0.48,"dividend_yield":0.0087,"inception_date":"2007-01-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:48.079195+00:00"},"optionObservedAt":"2026-10-22T19:58:58.900Z","bars":[{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-16T09:35:00Z","v":150,"vw":55.8},{"c":55.72,"h":55.73,"l":55.72,"n":2,"o":55.73,"t":"2026-10-16T09:40:00Z","v":200,"vw":55.725},{"c":55.77,"h":55.775,"l":55.77,"n":27,"o":55.775,"t":"2026-10-16T10:45:00Z","v":846,"vw":55.774098},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-16T11:45:00Z","v":200,"vw":55.5},{"c":55.7499,"h":55.7499,"l":55.7499,"n":1,"o":55.7499,"t":"2026-10-16T12:40:00Z","v":100,"vw":55.7499},{"c":55.44,"h":55.45,"l":55.44,"n":3,"o":55.45,"t":"2026-10-16T13:25:00Z","v":288,"vw":55.445},{"c":55.37,"h":55.52,"l":55.35,"n":87,"o":55.49,"t":"2026-10-16T13:30:00Z","v":8585,"vw":55.45221},{"c":55.52,"h":55.605,"l":55.36,"n":84,"o":55.36,"t":"2026-10-16T13:35:00Z","v":6625,"vw":55.502286},{"c":55.64,"h":55.64,"l":55.4,"n":92,"o":55.53,"t":"2026-10-16T13:40:00Z","v":4994,"vw":55.495095},{"c":55.38,"h":55.61,"l":55.38,"n":65,"o":55.61,"t":"2026-10-16T13:45:00Z","v":6913,"vw":55.455394},{"c":55.4,"h":55.42,"l":55.29,"n":112,"o":55.41,"t":"2026-10-16T13:50:00Z","v":8153,"vw":55.35536},{"c":55.245,"h":55.46,"l":55.245,"n":41,"o":55.45,"t":"2026-10-16T13:55:00Z","v":3124,"vw":55.373784},{"c":55.25,"h":55.4601,"l":55.25,"n":55,"o":55.26,"t":"2026-10-16T14:00:00Z","v":3350,"vw":55.370897},{"c":55.1479,"h":55.24,"l":55.1479,"n":13,"o":55.24,"t":"2026-10-16T14:05:00Z","v":955,"vw":55.204923},{"c":55.17,"h":55.195,"l":55.08,"n":19,"o":55.08,"t":"2026-10-16T14:10:00Z","v":2573,"vw":55.131},{"c":55.16,"h":55.17,"l":55.16,"n":10,"o":55.17,"t":"2026-10-16T14:15:00Z","v":562,"vw":55.162},{"c":55.265,"h":55.265,"l":55.265,"n":4,"o":55.265,"t":"2026-10-16T14:20:00Z","v":457,"vw":55.265},{"c":55.17,"h":55.17,"l":55.17,"n":1,"o":55.17,"t":"2026-10-16T14:25:00Z","v":100,"vw":55.17},{"c":55.13,"h":55.13,"l":55.13,"n":3,"o":55.13,"t":"2026-10-16T14:30:00Z","v":143,"vw":55.13},{"c":55.17,"h":55.2,"l":55.17,"n":10,"o":55.2,"t":"2026-10-16T14:35:00Z","v":664,"vw":55.184},{"c":55.04,"h":55.1,"l":55.04,"n":14,"o":55.1,"t":"2026-10-16T14:40:00Z","v":814,"vw":55.085},{"c":55.09,"h":55.1,"l":55.07,"n":7,"o":55.07,"t":"2026-10-16T14:45:00Z","v":500,"vw":55.0825},{"c":55,"h":55,"l":54.95,"n":157,"o":55,"t":"2026-10-16T14:50:00Z","v":14064,"vw":54.984632},{"c":55.02,"h":55.04,"l":55.01,"n":60,"o":55.04,"t":"2026-10-16T14:55:00Z","v":4248,"vw":55.018807},{"c":54.94,"h":55.01,"l":54.935,"n":44,"o":55.01,"t":"2026-10-16T15:00:00Z","v":2901,"vw":54.968023},{"c":54.81,"h":54.98,"l":54.81,"n":30,"o":54.94,"t":"2026-10-16T15:05:00Z","v":1639,"vw":54.903077},{"c":54.8,"h":54.82,"l":54.74,"n":27,"o":54.79,"t":"2026-10-16T15:10:00Z","v":983,"vw":54.785714},{"c":54.73,"h":54.82,"l":54.72,"n":36,"o":54.82,"t":"2026-10-16T15:15:00Z","v":2046,"vw":54.754814},{"c":54.6,"h":54.71,"l":54.58,"n":56,"o":54.71,"t":"2026-10-16T15:20:00Z","v":2674,"vw":54.621667},{"c":54.555,"h":54.64,"l":54.555,"n":18,"o":54.58,"t":"2026-10-16T15:25:00Z","v":846,"vw":54.606116},{"c":54.6029,"h":54.64,"l":54.6029,"n":3,"o":54.64,"t":"2026-10-16T15:30:00Z","v":513,"vw":54.61032},{"c":54.6,"h":54.64,"l":54.6,"n":10,"o":54.64,"t":"2026-10-16T15:35:00Z","v":568,"vw":54.62},{"c":54.46,"h":54.53,"l":54.46,"n":9,"o":54.515,"t":"2026-10-16T15:40:00Z","v":622,"vw":54.513},{"c":54.41,"h":54.48,"l":54.41,"n":19,"o":54.46,"t":"2026-10-16T15:45:00Z","v":1562,"vw":54.447692},{"c":54.26,"h":54.41,"l":54.26,"n":33,"o":54.41,"t":"2026-10-16T15:50:00Z","v":2180,"vw":54.35},{"c":54.18,"h":54.2,"l":54.18,"n":6,"o":54.2,"t":"2026-10-16T15:55:00Z","v":462,"vw":54.193333},{"c":54.0632,"h":54.14,"l":54.04,"n":28,"o":54.14,"t":"2026-10-16T16:00:00Z","v":2440,"vw":54.085948},{"c":54.13,"h":54.1381,"l":54.13,"n":8,"o":54.1381,"t":"2026-10-16T16:05:00Z","v":503,"vw":54.1327},{"c":54.14,"h":54.14,"l":54.07,"n":26,"o":54.0804,"t":"2026-10-16T16:10:00Z","v":1974,"vw":54.118187},{"c":54.08,"h":54.21,"l":54.05,"n":12,"o":54.21,"t":"2026-10-16T16:15:00Z","v":1310,"vw":54.128851},{"c":54.11,"h":54.16,"l":54.09,"n":31,"o":54.1,"t":"2026-10-16T16:20:00Z","v":1009,"vw":54.128333},{"c":54.045,"h":54.09,"l":54.045,"n":11,"o":54.09,"t":"2026-10-16T16:25:00Z","v":820,"vw":54.082143},{"c":53.93,"h":54.04,"l":53.93,"n":44,"o":53.98,"t":"2026-10-16T16:30:00Z","v":3607,"vw":54.009507},{"c":53.9282,"h":53.9368,"l":53.9282,"n":3,"o":53.9368,"t":"2026-10-16T16:35:00Z","v":471,"vw":53.93497},{"c":53.89,"h":53.96,"l":53.87,"n":35,"o":53.96,"t":"2026-10-16T16:40:00Z","v":2282,"vw":53.903667},{"c":53.74,"h":53.93,"l":53.725,"n":91,"o":53.89,"t":"2026-10-16T16:45:00Z","v":7884,"vw":53.819557},{"c":53.78,"h":53.78,"l":53.7302,"n":35,"o":53.76,"t":"2026-10-16T16:50:00Z","v":2822,"vw":53.75515},{"c":53.79,"h":53.79,"l":53.78,"n":15,"o":53.78,"t":"2026-10-16T16:55:00Z","v":1300,"vw":53.781859},{"c":53.6101,"h":53.84,"l":53.61,"n":25,"o":53.84,"t":"2026-10-16T17:00:00Z","v":2340,"vw":53.706922},{"c":53.57,"h":53.61,"l":53.57,"n":30,"o":53.59,"t":"2026-10-16T17:05:00Z","v":1233,"vw":53.59},{"c":53.51,"h":53.59,"l":53.5,"n":46,"o":53.59,"t":"2026-10-16T17:10:00Z","v":2784,"vw":53.543947},{"c":53.43,"h":53.53,"l":53.42,"n":66,"o":53.53,"t":"2026-10-16T17:15:00Z","v":3094,"vw":53.466465},{"c":53.41,"h":53.42,"l":53.41,"n":28,"o":53.42,"t":"2026-10-16T17:20:00Z","v":496,"vw":53.415},{"c":53.59,"h":53.59,"l":53.53,"n":6,"o":53.53,"t":"2026-10-16T17:25:00Z","v":381,"vw":53.56},{"c":53.6675,"h":53.6675,"l":53.6,"n":14,"o":53.6,"t":"2026-10-16T17:30:00Z","v":550,"vw":53.6425},{"c":53.58,"h":53.66,"l":53.58,"n":14,"o":53.66,"t":"2026-10-16T17:35:00Z","v":1354,"vw":53.606538},{"c":53.79,"h":53.82,"l":53.575,"n":43,"o":53.575,"t":"2026-10-16T17:40:00Z","v":3349,"vw":53.737297},{"c":53.6494,"h":53.81,"l":53.6484,"n":24,"o":53.81,"t":"2026-10-16T17:45:00Z","v":1727,"vw":53.682143},{"c":53.5,"h":53.57,"l":53.5,"n":19,"o":53.57,"t":"2026-10-16T17:50:00Z","v":1877,"vw":53.555995},{"c":53.41,"h":53.48,"l":53.41,"n":13,"o":53.48,"t":"2026-10-16T17:55:00Z","v":1133,"vw":53.462941},{"c":53.31,"h":53.4,"l":53.3,"n":21,"o":53.4,"t":"2026-10-16T18:00:00Z","v":6182,"vw":53.350558},{"c":53.41,"h":53.41,"l":53.315,"n":13,"o":53.315,"t":"2026-10-16T18:05:00Z","v":833,"vw":53.330625},{"c":53.3501,"h":53.38,"l":53.3501,"n":7,"o":53.38,"t":"2026-10-16T18:15:00Z","v":393,"vw":53.360067},{"c":53.3619,"h":53.3619,"l":53.3619,"n":3,"o":53.3619,"t":"2026-10-16T18:20:00Z","v":342,"vw":53.3619},{"c":53.375,"h":53.43,"l":53.375,"n":32,"o":53.39,"t":"2026-10-16T18:25:00Z","v":4604,"vw":53.397982},{"c":53.5,"h":53.5,"l":53.4245,"n":30,"o":53.43,"t":"2026-10-16T18:30:00Z","v":5932,"vw":53.461238},{"c":53.505,"h":53.505,"l":53.38,"n":7,"o":53.38,"t":"2026-10-16T18:35:00Z","v":543,"vw":53.417},{"c":53.48,"h":53.55,"l":53.42,"n":17,"o":53.55,"t":"2026-10-16T18:40:00Z","v":1345,"vw":53.48237},{"c":53.45,"h":53.52,"l":53.425,"n":62,"o":53.478,"t":"2026-10-16T18:45:00Z","v":5147,"vw":53.477817},{"c":53.38,"h":53.39,"l":53.38,"n":4,"o":53.39,"t":"2026-10-16T18:50:00Z","v":1010,"vw":53.381},{"c":53.4,"h":53.42,"l":53.37,"n":9,"o":53.41,"t":"2026-10-16T19:00:00Z","v":638,"vw":53.398333},{"c":53.31,"h":53.32,"l":53.26,"n":40,"o":53.32,"t":"2026-10-16T19:05:00Z","v":6977,"vw":53.2991},{"c":53.52,"h":53.5399,"l":53.36,"n":127,"o":53.36,"t":"2026-10-16T19:10:00Z","v":17632,"vw":53.507883},{"c":53.52,"h":53.59,"l":53.44,"n":66,"o":53.52,"t":"2026-10-16T19:15:00Z","v":5228,"vw":53.534866},{"c":53.64,"h":53.64,"l":53.5,"n":62,"o":53.5,"t":"2026-10-16T19:20:00Z","v":4555,"vw":53.572222},{"c":53.58,"h":53.65,"l":53.535,"n":33,"o":53.62,"t":"2026-10-16T19:25:00Z","v":1715,"vw":53.576475},{"c":53.48,"h":53.63,"l":53.4399,"n":68,"o":53.6,"t":"2026-10-16T19:30:00Z","v":10163,"vw":53.494927},{"c":53.39,"h":53.51,"l":53.38,"n":24,"o":53.48,"t":"2026-10-16T19:35:00Z","v":2178,"vw":53.453382},{"c":53.28,"h":53.39,"l":53.26,"n":75,"o":53.38,"t":"2026-10-16T19:40:00Z","v":6129,"vw":53.318891},{"c":53.35,"h":53.36,"l":53.28,"n":60,"o":53.29,"t":"2026-10-16T19:45:00Z","v":4004,"vw":53.333152},{"c":53.4,"h":53.48,"l":53.3901,"n":86,"o":53.42,"t":"2026-10-16T19:50:00Z","v":5595,"vw":53.450199},{"c":53.52,"h":53.52,"l":53.41,"n":353,"o":53.42,"t":"2026-10-16T19:55:00Z","v":27981,"vw":53.468721},{"c":53.4,"h":53.48,"l":53.4,"n":21,"o":53.47,"t":"2026-10-16T20:00:00Z","v":1344,"vw":53.462105},{"c":53.48,"h":53.48,"l":53.48,"n":2,"o":53.48,"t":"2026-10-16T20:10:00Z","v":600,"vw":53.48},{"c":53.48,"h":53.48,"l":53.48,"n":1,"o":53.48,"t":"2026-10-16T20:35:00Z","v":155,"vw":53.48},{"c":53.47,"h":53.47,"l":53.47,"n":2,"o":53.47,"t":"2026-10-16T20:40:00Z","v":155,"vw":53.47},{"c":54.06,"h":54.06,"l":54.06,"n":1,"o":54.06,"t":"2026-10-19T11:00:00Z","v":650,"vw":54.06},{"c":54.03,"h":54.03,"l":54.03,"n":1,"o":54.03,"t":"2026-10-19T11:10:00Z","v":100,"vw":54.03},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-19T11:15:00Z","v":150,"vw":54},{"c":54.04,"h":54.04,"l":53.99,"n":182,"o":54,"t":"2026-10-19T13:20:00Z","v":6036,"vw":54.010572},{"c":54.06,"h":54.27,"l":54.02,"n":38,"o":54.02,"t":"2026-10-19T13:30:00Z","v":5326,"vw":54.123185},{"c":54.12,"h":54.12,"l":54.12,"n":7,"o":54.12,"t":"2026-10-19T13:35:00Z","v":380,"vw":54.12},{"c":53.894,"h":54.06,"l":53.894,"n":6,"o":54,"t":"2026-10-19T13:40:00Z","v":827,"vw":53.978286},{"c":53.81,"h":53.86,"l":53.76,"n":23,"o":53.86,"t":"2026-10-19T13:45:00Z","v":2509,"vw":53.80375},{"c":53.65,"h":53.74,"l":53.65,"n":15,"o":53.73,"t":"2026-10-19T13:50:00Z","v":919,"vw":53.703503},{"c":53.64,"h":53.65,"l":53.58,"n":25,"o":53.63,"t":"2026-10-19T13:55:00Z","v":6293,"vw":53.612071},{"c":53.59,"h":53.67,"l":53.59,"n":9,"o":53.67,"t":"2026-10-19T14:00:00Z","v":575,"vw":53.622},{"c":53.73,"h":53.73,"l":53.73,"n":4,"o":53.73,"t":"2026-10-19T14:05:00Z","v":210,"vw":53.73},{"c":53.83,"h":53.83,"l":53.82,"n":19,"o":53.82,"t":"2026-10-19T14:10:00Z","v":5238,"vw":53.820942},{"c":53.9674,"h":53.9674,"l":53.9674,"n":1,"o":53.9674,"t":"2026-10-19T14:15:00Z","v":200,"vw":53.9674},{"c":53.89,"h":53.89,"l":53.89,"n":5,"o":53.89,"t":"2026-10-19T14:20:00Z","v":406,"vw":53.89},{"c":53.91,"h":53.91,"l":53.87,"n":12,"o":53.905,"t":"2026-10-19T14:25:00Z","v":970,"vw":53.893125},{"c":53.72,"h":53.87,"l":53.72,"n":61,"o":53.87,"t":"2026-10-19T14:30:00Z","v":3751,"vw":53.764232},{"c":53.7,"h":53.81,"l":53.69,"n":46,"o":53.72,"t":"2026-10-19T14:35:00Z","v":5102,"vw":53.743878},{"c":53.68,"h":53.72,"l":53.68,"n":34,"o":53.72,"t":"2026-10-19T14:40:00Z","v":1947,"vw":53.703333},{"c":53.75,"h":53.85,"l":53.72,"n":40,"o":53.72,"t":"2026-10-19T14:45:00Z","v":2829,"vw":53.788958},{"c":53.76,"h":53.76,"l":53.73,"n":16,"o":53.75,"t":"2026-10-19T14:50:00Z","v":1128,"vw":53.741765},{"c":53.85,"h":53.85,"l":53.76,"n":30,"o":53.76,"t":"2026-10-19T14:55:00Z","v":2192,"vw":53.810318},{"c":53.92,"h":53.92,"l":53.86,"n":41,"o":53.89,"t":"2026-10-19T15:00:00Z","v":1705,"vw":53.880952},{"c":54.01,"h":54.02,"l":53.93,"n":40,"o":53.99,"t":"2026-10-19T15:05:00Z","v":2295,"vw":53.980968},{"c":54.12,"h":54.14,"l":54.01,"n":54,"o":54.01,"t":"2026-10-19T15:10:00Z","v":5171,"vw":54.105079},{"c":54.17,"h":54.18,"l":54.08,"n":65,"o":54.14,"t":"2026-10-19T15:15:00Z","v":4758,"vw":54.146817},{"c":54.23,"h":54.23,"l":54.14,"n":48,"o":54.14,"t":"2026-10-19T15:20:00Z","v":3516,"vw":54.16943},{"c":54.19,"h":54.21,"l":54.17,"n":89,"o":54.19,"t":"2026-10-19T15:25:00Z","v":5587,"vw":54.193676},{"c":54.22,"h":54.23,"l":54.17,"n":41,"o":54.19,"t":"2026-10-19T15:30:00Z","v":2352,"vw":54.210201},{"c":54.27,"h":54.31,"l":54.23,"n":48,"o":54.23,"t":"2026-10-19T15:35:00Z","v":2750,"vw":54.267966},{"c":54.31,"h":54.32,"l":54.26,"n":17,"o":54.27,"t":"2026-10-19T15:40:00Z","v":1718,"vw":54.302867},{"c":54.23,"h":54.275,"l":54.21,"n":84,"o":54.23,"t":"2026-10-19T15:45:00Z","v":3973,"vw":54.236743},{"c":54.21,"h":54.27,"l":54.21,"n":152,"o":54.23,"t":"2026-10-19T15:50:00Z","v":9417,"vw":54.230262},{"c":54.2,"h":54.29,"l":54.17,"n":146,"o":54.2,"t":"2026-10-19T15:55:00Z","v":9286,"vw":54.230224},{"c":54.04,"h":54.22,"l":53.98,"n":106,"o":54.22,"t":"2026-10-19T16:00:00Z","v":5830,"vw":54.054172},{"c":53.98,"h":54.07,"l":53.92,"n":112,"o":54.05,"t":"2026-10-19T16:05:00Z","v":5619,"vw":54.008971},{"c":54.03,"h":54.04,"l":53.97,"n":65,"o":53.97,"t":"2026-10-19T16:10:00Z","v":2729,"vw":54.010695},{"c":54,"h":54.07,"l":53.98,"n":174,"o":54.03,"t":"2026-10-19T16:15:00Z","v":10174,"vw":54.025735},{"c":53.96,"h":54,"l":53.95,"n":60,"o":54,"t":"2026-10-19T16:20:00Z","v":2660,"vw":53.96606},{"c":53.97,"h":53.97,"l":53.97,"n":1,"o":53.97,"t":"2026-10-19T16:25:00Z","v":150,"vw":53.97},{"c":53.97,"h":53.975,"l":53.89,"n":86,"o":53.965,"t":"2026-10-19T16:30:00Z","v":5318,"vw":53.932566},{"c":53.95,"h":53.97,"l":53.92,"n":16,"o":53.94,"t":"2026-10-19T16:35:00Z","v":926,"vw":53.953333},{"c":53.99,"h":53.99,"l":53.94,"n":95,"o":53.94,"t":"2026-10-19T16:40:00Z","v":5017,"vw":53.970725},{"c":53.91,"h":53.95,"l":53.91,"n":38,"o":53.94,"t":"2026-10-19T16:45:00Z","v":1695,"vw":53.932917},{"c":53.84,"h":53.915,"l":53.84,"n":113,"o":53.9,"t":"2026-10-19T16:50:00Z","v":5254,"vw":53.882016},{"c":53.85,"h":53.88,"l":53.84,"n":53,"o":53.87,"t":"2026-10-19T16:55:00Z","v":2037,"vw":53.867392},{"c":53.81,"h":53.84,"l":53.8,"n":11,"o":53.84,"t":"2026-10-19T17:00:00Z","v":940,"vw":53.818571},{"c":53.77,"h":53.79,"l":53.75,"n":7,"o":53.75,"t":"2026-10-19T17:05:00Z","v":322,"vw":53.77},{"c":53.76,"h":53.76,"l":53.75,"n":6,"o":53.76,"t":"2026-10-19T17:10:00Z","v":389,"vw":53.756667},{"c":53.86,"h":53.86,"l":53.78,"n":16,"o":53.78,"t":"2026-10-19T17:15:00Z","v":1150,"vw":53.833333},{"c":53.83,"h":53.83,"l":53.78,"n":14,"o":53.78,"t":"2026-10-19T17:20:00Z","v":857,"vw":53.802667},{"c":53.88,"h":53.89,"l":53.85,"n":31,"o":53.85,"t":"2026-10-19T17:25:00Z","v":1444,"vw":53.872831},{"c":53.82,"h":53.86,"l":53.82,"n":30,"o":53.84,"t":"2026-10-19T17:30:00Z","v":2395,"vw":53.842195},{"c":53.77,"h":53.78,"l":53.76,"n":40,"o":53.77,"t":"2026-10-19T17:35:00Z","v":2622,"vw":53.767778},{"c":53.78,"h":53.85,"l":53.73,"n":66,"o":53.73,"t":"2026-10-19T17:40:00Z","v":5152,"vw":53.823883},{"c":53.68,"h":53.75,"l":53.68,"n":89,"o":53.75,"t":"2026-10-19T17:45:00Z","v":5486,"vw":53.709855},{"c":53.73,"h":53.76,"l":53.67,"n":48,"o":53.71,"t":"2026-10-19T17:50:00Z","v":3183,"vw":53.727857},{"c":53.785,"h":53.79,"l":53.75,"n":29,"o":53.75,"t":"2026-10-19T17:55:00Z","v":1983,"vw":53.776286},{"c":53.78,"h":53.82,"l":53.69,"n":165,"o":53.79,"t":"2026-10-19T18:00:00Z","v":11658,"vw":53.736298},{"c":53.71,"h":53.76,"l":53.71,"n":44,"o":53.76,"t":"2026-10-19T18:05:00Z","v":1391,"vw":53.743333},{"c":53.76,"h":53.76,"l":53.72,"n":37,"o":53.74,"t":"2026-10-19T18:10:00Z","v":1645,"vw":53.7368},{"c":53.79,"h":53.79,"l":53.76,"n":8,"o":53.76,"t":"2026-10-19T18:15:00Z","v":646,"vw":53.773},{"c":53.75,"h":53.79,"l":53.74,"n":47,"o":53.79,"t":"2026-10-19T18:20:00Z","v":3572,"vw":53.769434},{"c":53.63,"h":53.73,"l":53.63,"n":107,"o":53.73,"t":"2026-10-19T18:25:00Z","v":8723,"vw":53.663053},{"c":53.67,"h":53.68,"l":53.66,"n":20,"o":53.68,"t":"2026-10-19T18:30:00Z","v":1139,"vw":53.668112},{"c":53.7,"h":53.7,"l":53.62,"n":34,"o":53.62,"t":"2026-10-19T18:35:00Z","v":1941,"vw":53.655864},{"c":53.71,"h":53.73,"l":53.7,"n":28,"o":53.7,"t":"2026-10-19T18:40:00Z","v":1370,"vw":53.711667},{"c":53.77,"h":53.82,"l":53.77,"n":44,"o":53.79,"t":"2026-10-19T18:45:00Z","v":2742,"vw":53.799324},{"c":53.75,"h":53.78,"l":53.74,"n":27,"o":53.78,"t":"2026-10-19T18:50:00Z","v":1956,"vw":53.76},{"c":53.78,"h":53.79,"l":53.74,"n":25,"o":53.74,"t":"2026-10-19T18:55:00Z","v":938,"vw":53.773019},{"c":53.79,"h":53.81,"l":53.78,"n":31,"o":53.78,"t":"2026-10-19T19:00:00Z","v":2380,"vw":53.793055},{"c":53.75,"h":53.8,"l":53.73,"n":39,"o":53.79,"t":"2026-10-19T19:05:00Z","v":2617,"vw":53.761601},{"c":53.71,"h":53.74,"l":53.71,"n":29,"o":53.73,"t":"2026-10-19T19:10:00Z","v":980,"vw":53.723333},{"c":53.8,"h":53.81,"l":53.735,"n":89,"o":53.735,"t":"2026-10-19T19:15:00Z","v":6337,"vw":53.780857},{"c":53.87,"h":53.87,"l":53.79,"n":80,"o":53.82,"t":"2026-10-19T19:20:00Z","v":6796,"vw":53.828501},{"c":53.82,"h":53.88,"l":53.8,"n":131,"o":53.87,"t":"2026-10-19T19:25:00Z","v":13042,"vw":53.840248},{"c":53.86,"h":53.88,"l":53.82,"n":71,"o":53.82,"t":"2026-10-19T19:30:00Z","v":4273,"vw":53.849565},{"c":53.94,"h":53.94,"l":53.88,"n":58,"o":53.88,"t":"2026-10-19T19:35:00Z","v":5554,"vw":53.920692},{"c":53.95,"h":53.98,"l":53.94,"n":67,"o":53.95,"t":"2026-10-19T19:40:00Z","v":4473,"vw":53.958442},{"c":53.878,"h":53.94,"l":53.878,"n":81,"o":53.94,"t":"2026-10-19T19:45:00Z","v":5275,"vw":53.914489},{"c":53.77,"h":53.87,"l":53.77,"n":84,"o":53.87,"t":"2026-10-19T19:50:00Z","v":3976,"vw":53.797924},{"c":53.8,"h":53.8,"l":53.705,"n":229,"o":53.73,"t":"2026-10-19T19:55:00Z","v":18581,"vw":53.747683},{"c":53.79,"h":53.8,"l":53.79,"n":5,"o":53.8,"t":"2026-10-19T20:00:00Z","v":1172,"vw":53.797291},{"c":53.841,"h":53.841,"l":53.841,"n":1,"o":53.841,"t":"2026-10-19T22:50:00Z","v":600,"vw":53.841},{"c":53.77,"h":53.77,"l":53.77,"n":184,"o":53.77,"t":"2026-10-20T10:45:00Z","v":2036,"vw":53.77},{"c":53.78,"h":53.79,"l":53.78,"n":89,"o":53.79,"t":"2026-10-20T10:55:00Z","v":1147,"vw":53.784965},{"c":53.65,"h":53.66,"l":53.6393,"n":16,"o":53.65,"t":"2026-10-20T11:05:00Z","v":3834,"vw":53.648736},{"c":53.66,"h":53.66,"l":53.66,"n":1,"o":53.66,"t":"2026-10-20T11:10:00Z","v":100,"vw":53.66},{"c":53.88,"h":53.88,"l":53.88,"n":1,"o":53.88,"t":"2026-10-20T13:15:00Z","v":750,"vw":53.88},{"c":53.84,"h":53.85,"l":53.84,"n":38,"o":53.85,"t":"2026-10-20T13:20:00Z","v":1732,"vw":53.842974},{"c":54.02,"h":54.02,"l":53.91,"n":18,"o":53.91,"t":"2026-10-20T13:30:00Z","v":889,"vw":53.926768},{"c":54.25,"h":54.25,"l":54,"n":27,"o":54,"t":"2026-10-20T13:35:00Z","v":1625,"vw":54.157692},{"c":54.22,"h":54.335,"l":54.2,"n":17,"o":54.33,"t":"2026-10-20T13:40:00Z","v":1295,"vw":54.295304},{"c":54.5,"h":54.5,"l":54.5,"n":5,"o":54.5,"t":"2026-10-20T13:45:00Z","v":348,"vw":54.5},{"c":54.9,"h":54.9,"l":54.64,"n":28,"o":54.65,"t":"2026-10-20T13:50:00Z","v":2333,"vw":54.753035},{"c":54.7917,"h":54.8082,"l":54.7917,"n":9,"o":54.8082,"t":"2026-10-20T13:55:00Z","v":1401,"vw":54.797538},{"c":54.775,"h":54.955,"l":54.775,"n":43,"o":54.9,"t":"2026-10-20T14:00:00Z","v":2817,"vw":54.823241},{"c":54.83,"h":54.85,"l":54.8248,"n":15,"o":54.8248,"t":"2026-10-20T14:05:00Z","v":922,"vw":54.831709},{"c":54.82,"h":54.86,"l":54.81,"n":13,"o":54.81,"t":"2026-10-20T14:10:00Z","v":801,"vw":54.828571},{"c":54.97,"h":54.99,"l":54.87,"n":38,"o":54.89,"t":"2026-10-20T14:15:00Z","v":4053,"vw":54.908939},{"c":55.34,"h":55.34,"l":55.05,"n":33,"o":55.05,"t":"2026-10-20T14:20:00Z","v":8579,"vw":55.080351},{"c":55.58,"h":55.6052,"l":55.37,"n":184,"o":55.37,"t":"2026-10-20T14:25:00Z","v":28689,"vw":55.482181},{"c":55.52,"h":55.71,"l":55.47,"n":207,"o":55.59,"t":"2026-10-20T14:30:00Z","v":20253,"vw":55.590268},{"c":55.54,"h":55.59,"l":55.5,"n":76,"o":55.5,"t":"2026-10-20T14:35:00Z","v":4951,"vw":55.556333},{"c":55.78,"h":55.78,"l":55.56,"n":71,"o":55.56,"t":"2026-10-20T14:40:00Z","v":5893,"vw":55.709032},{"c":55.75,"h":55.8518,"l":55.74,"n":154,"o":55.8,"t":"2026-10-20T14:45:00Z","v":12366,"vw":55.800219},{"c":55.89,"h":55.92,"l":55.7,"n":147,"o":55.75,"t":"2026-10-20T14:50:00Z","v":15338,"vw":55.832197},{"c":55.96,"h":55.98,"l":55.88,"n":110,"o":55.88,"t":"2026-10-20T14:55:00Z","v":12482,"vw":55.911425},{"c":55.86,"h":55.99,"l":55.86,"n":101,"o":55.98,"t":"2026-10-20T15:00:00Z","v":10667,"vw":55.932244},{"c":55.88,"h":55.92,"l":55.85,"n":118,"o":55.85,"t":"2026-10-20T15:05:00Z","v":10307,"vw":55.896579},{"c":55.3999,"h":55.89,"l":55.3999,"n":279,"o":55.88,"t":"2026-10-20T15:10:00Z","v":25499,"vw":55.656282},{"c":55.75,"h":55.75,"l":55.52,"n":51,"o":55.55,"t":"2026-10-20T15:15:00Z","v":14041,"vw":55.692898},{"c":55.65,"h":55.77,"l":55.5789,"n":51,"o":55.71,"t":"2026-10-20T15:20:00Z","v":8346,"vw":55.629691},{"c":55.62,"h":55.68,"l":55.62,"n":73,"o":55.68,"t":"2026-10-20T15:25:00Z","v":7182,"vw":55.642414},{"c":55.48,"h":55.61,"l":55.46,"n":98,"o":55.59,"t":"2026-10-20T15:30:00Z","v":14366,"vw":55.571624},{"c":55.56,"h":55.56,"l":55.495,"n":71,"o":55.495,"t":"2026-10-20T15:35:00Z","v":7795,"vw":55.532858},{"c":55.69,"h":55.72,"l":55.62,"n":145,"o":55.63,"t":"2026-10-20T15:40:00Z","v":16964,"vw":55.652471},{"c":55.59,"h":55.625,"l":55.55,"n":56,"o":55.62,"t":"2026-10-20T15:45:00Z","v":4417,"vw":55.57577},{"c":55.67,"h":55.68,"l":55.57,"n":63,"o":55.57,"t":"2026-10-20T15:50:00Z","v":6793,"vw":55.624888},{"c":55.56,"h":55.63,"l":55.54,"n":191,"o":55.63,"t":"2026-10-20T15:55:00Z","v":20187,"vw":55.57066},{"c":55.43,"h":55.59,"l":55.415,"n":160,"o":55.56,"t":"2026-10-20T16:00:00Z","v":18063,"vw":55.494658},{"c":55.43,"h":55.49,"l":55.41,"n":163,"o":55.45,"t":"2026-10-20T16:05:00Z","v":17619,"vw":55.447769},{"c":55.38,"h":55.42,"l":55.32,"n":121,"o":55.41,"t":"2026-10-20T16:10:00Z","v":12815,"vw":55.362468},{"c":55.2,"h":55.42,"l":55.19,"n":249,"o":55.38,"t":"2026-10-20T16:15:00Z","v":31817,"vw":55.334606},{"c":55.32,"h":55.32,"l":55.19,"n":154,"o":55.2,"t":"2026-10-20T16:20:00Z","v":15746,"vw":55.265074},{"c":55.42,"h":55.45,"l":55.31,"n":212,"o":55.35,"t":"2026-10-20T16:25:00Z","v":20376,"vw":55.352589},{"c":55.47,"h":55.54,"l":55.43,"n":145,"o":55.44,"t":"2026-10-20T16:30:00Z","v":13976,"vw":55.461972},{"c":55.53,"h":55.58,"l":55.51,"n":93,"o":55.52,"t":"2026-10-20T16:35:00Z","v":10838,"vw":55.54417},{"c":55.53,"h":55.55,"l":55.5,"n":96,"o":55.53,"t":"2026-10-20T16:40:00Z","v":10621,"vw":55.532255},{"c":55.58,"h":55.58,"l":55.5,"n":98,"o":55.53,"t":"2026-10-20T16:45:00Z","v":11526,"vw":55.538346},{"c":55.36,"h":55.58,"l":55.35,"n":117,"o":55.58,"t":"2026-10-20T16:50:00Z","v":11565,"vw":55.470276},{"c":55.36,"h":55.44,"l":55.34,"n":203,"o":55.39,"t":"2026-10-20T16:55:00Z","v":18137,"vw":55.39384},{"c":55.39,"h":55.43,"l":55.36,"n":232,"o":55.39,"t":"2026-10-20T17:00:00Z","v":25492,"vw":55.397051},{"c":55.37,"h":55.41,"l":55.33,"n":98,"o":55.41,"t":"2026-10-20T17:05:00Z","v":9551,"vw":55.372075},{"c":55.43,"h":55.45,"l":55.37,"n":115,"o":55.38,"t":"2026-10-20T17:10:00Z","v":12412,"vw":55.414624},{"c":55.46,"h":55.5,"l":55.43,"n":56,"o":55.43,"t":"2026-10-20T17:15:00Z","v":1860,"vw":55.454783},{"c":55.5,"h":55.52,"l":55.5,"n":23,"o":55.5,"t":"2026-10-20T17:20:00Z","v":2409,"vw":55.505402},{"c":55.51,"h":55.51,"l":55.48,"n":157,"o":55.5,"t":"2026-10-20T17:25:00Z","v":11370,"vw":55.493692},{"c":55.53,"h":55.58,"l":55.52,"n":69,"o":55.52,"t":"2026-10-20T17:30:00Z","v":8007,"vw":55.546026},{"c":55.56,"h":55.57,"l":55.56,"n":20,"o":55.57,"t":"2026-10-20T17:35:00Z","v":1982,"vw":55.561899},{"c":55.59,"h":55.61,"l":55.55,"n":21,"o":55.55,"t":"2026-10-20T17:40:00Z","v":2370,"vw":55.59225},{"c":55.59,"h":55.61,"l":55.57,"n":27,"o":55.6,"t":"2026-10-20T17:45:00Z","v":3449,"vw":55.59958},{"c":55.63,"h":55.63,"l":55.6,"n":24,"o":55.6,"t":"2026-10-20T17:50:00Z","v":1284,"vw":55.61209},{"c":55.6,"h":55.61,"l":55.56,"n":108,"o":55.61,"t":"2026-10-20T17:55:00Z","v":8622,"vw":55.591882},{"c":55.66,"h":55.68,"l":55.59,"n":140,"o":55.61,"t":"2026-10-20T18:00:00Z","v":15364,"vw":55.635114},{"c":55.67,"h":55.7,"l":55.62,"n":121,"o":55.65,"t":"2026-10-20T18:05:00Z","v":11764,"vw":55.658309},{"c":55.71,"h":55.71,"l":55.67,"n":96,"o":55.68,"t":"2026-10-20T18:10:00Z","v":9705,"vw":55.687308},{"c":55.62,"h":55.72,"l":55.62,"n":90,"o":55.72,"t":"2026-10-20T18:15:00Z","v":9250,"vw":55.675471},{"c":55.57,"h":55.63,"l":55.56,"n":91,"o":55.61,"t":"2026-10-20T18:20:00Z","v":5977,"vw":55.60529},{"c":55.6,"h":55.61,"l":55.54,"n":142,"o":55.57,"t":"2026-10-20T18:25:00Z","v":16403,"vw":55.58546},{"c":55.53,"h":55.59,"l":55.53,"n":121,"o":55.59,"t":"2026-10-20T18:30:00Z","v":10716,"vw":55.571342},{"c":55.53,"h":55.54,"l":55.51,"n":41,"o":55.53,"t":"2026-10-20T18:35:00Z","v":4201,"vw":55.524834},{"c":55.45,"h":55.54,"l":55.45,"n":33,"o":55.52,"t":"2026-10-20T18:40:00Z","v":3733,"vw":55.494033},{"c":55.56,"h":55.58,"l":55.45,"n":90,"o":55.45,"t":"2026-10-20T18:45:00Z","v":10683,"vw":55.548867},{"c":55.59,"h":55.59,"l":55.5526,"n":44,"o":55.56,"t":"2026-10-20T18:50:00Z","v":4069,"vw":55.574894},{"c":55.6,"h":55.62,"l":55.57,"n":45,"o":55.6,"t":"2026-10-20T18:55:00Z","v":5391,"vw":55.603473},{"c":55.62,"h":55.66,"l":55.61,"n":55,"o":55.61,"t":"2026-10-20T19:00:00Z","v":4786,"vw":55.634337},{"c":55.67,"h":55.69,"l":55.62,"n":90,"o":55.62,"t":"2026-10-20T19:05:00Z","v":9013,"vw":55.672516},{"c":55.63,"h":55.68,"l":55.63,"n":93,"o":55.68,"t":"2026-10-20T19:10:00Z","v":9336,"vw":55.662214},{"c":55.67,"h":55.67,"l":55.62,"n":91,"o":55.62,"t":"2026-10-20T19:15:00Z","v":9997,"vw":55.653424},{"c":55.55,"h":55.68,"l":55.54,"n":99,"o":55.68,"t":"2026-10-20T19:20:00Z","v":11243,"vw":55.573472},{"c":55.65,"h":55.66,"l":55.55,"n":111,"o":55.55,"t":"2026-10-20T19:25:00Z","v":13006,"vw":55.606067},{"c":55.62,"h":55.67,"l":55.61,"n":149,"o":55.63,"t":"2026-10-20T19:30:00Z","v":15653,"vw":55.640977},{"c":55.56,"h":55.59,"l":55.53,"n":67,"o":55.59,"t":"2026-10-20T19:35:00Z","v":6522,"vw":55.555605},{"c":55.64,"h":55.65,"l":55.56,"n":139,"o":55.56,"t":"2026-10-20T19:40:00Z","v":14864,"vw":55.623963},{"c":55.6,"h":55.65,"l":55.59,"n":226,"o":55.64,"t":"2026-10-20T19:45:00Z","v":22802,"vw":55.606743},{"c":55.58,"h":55.59,"l":55.52,"n":152,"o":55.55,"t":"2026-10-20T19:50:00Z","v":13749,"vw":55.558114},{"c":55.56,"h":55.56,"l":55.505,"n":168,"o":55.54,"t":"2026-10-20T19:55:00Z","v":14168,"vw":55.519253},{"c":54.55,"h":55.55,"l":54.55,"n":9,"o":55.55,"t":"2026-10-20T20:00:00Z","v":3116,"vw":54.890212},{"c":55.55,"h":55.55,"l":55.55,"n":11,"o":55.55,"t":"2026-10-20T20:05:00Z","v":1200,"vw":55.55},{"c":55.76,"h":55.76,"l":55.76,"n":5,"o":55.76,"t":"2026-10-20T22:25:00Z","v":450,"vw":55.76},{"c":55.42,"h":55.42,"l":55.42,"n":4,"o":55.42,"t":"2026-10-21T08:15:00Z","v":600,"vw":55.42},{"c":55.39,"h":55.39,"l":55.39,"n":2,"o":55.39,"t":"2026-10-21T09:20:00Z","v":151,"vw":55.39},{"c":55.455,"h":55.455,"l":55.455,"n":2,"o":55.455,"t":"2026-10-21T09:45:00Z","v":300,"vw":55.455},{"c":55.5,"h":55.5,"l":55.5,"n":16,"o":55.5,"t":"2026-10-21T10:40:00Z","v":708,"vw":55.5},{"c":55.69,"h":55.69,"l":55.69,"n":1,"o":55.69,"t":"2026-10-21T11:35:00Z","v":110,"vw":55.69},{"c":56.03,"h":56.03,"l":56.03,"n":3,"o":56.03,"t":"2026-10-21T13:00:00Z","v":709,"vw":56.03},{"c":55.98,"h":55.98,"l":55.98,"n":5,"o":55.98,"t":"2026-10-21T13:25:00Z","v":1142,"vw":55.98},{"c":56.065,"h":56.1,"l":55.98,"n":39,"o":56.01,"t":"2026-10-21T13:30:00Z","v":3886,"vw":56.029163},{"c":56.105,"h":56.15,"l":55.97,"n":22,"o":55.99,"t":"2026-10-21T13:35:00Z","v":1728,"vw":56.04759},{"c":56.07,"h":56.17,"l":56.06,"n":60,"o":56.13,"t":"2026-10-21T13:40:00Z","v":4515,"vw":56.121428},{"c":56.12,"h":56.21,"l":56.12,"n":6,"o":56.21,"t":"2026-10-21T13:45:00Z","v":210,"vw":56.165},{"c":56.3,"h":56.3,"l":56.25,"n":12,"o":56.25,"t":"2026-10-21T13:50:00Z","v":2838,"vw":56.261382},{"c":56.11,"h":56.18,"l":56.11,"n":5,"o":56.18,"t":"2026-10-21T13:55:00Z","v":310,"vw":56.136667},{"c":55.78,"h":55.8,"l":55.77,"n":8,"o":55.8,"t":"2026-10-21T14:00:00Z","v":790,"vw":55.776667},{"c":55.71,"h":55.71,"l":55.67,"n":12,"o":55.7077,"t":"2026-10-21T14:05:00Z","v":3172,"vw":55.706},{"c":55.83,"h":55.83,"l":55.75,"n":32,"o":55.75,"t":"2026-10-21T14:10:00Z","v":1467,"vw":55.79398},{"c":55.775,"h":55.84,"l":55.775,"n":14,"o":55.84,"t":"2026-10-21T14:15:00Z","v":1642,"vw":55.782858},{"c":55.97,"h":55.97,"l":55.8699,"n":39,"o":55.8699,"t":"2026-10-21T14:20:00Z","v":5165,"vw":55.933996},{"c":55.93,"h":55.94,"l":55.92,"n":12,"o":55.94,"t":"2026-10-21T14:25:00Z","v":901,"vw":55.925},{"c":56.04,"h":56.04,"l":55.91,"n":42,"o":55.91,"t":"2026-10-21T14:30:00Z","v":4727,"vw":56.010383},{"c":56.01,"h":56.04,"l":55.98,"n":57,"o":56.03,"t":"2026-10-21T14:35:00Z","v":3477,"vw":56.0124},{"c":56.02,"h":56.06,"l":56.02,"n":13,"o":56.06,"t":"2026-10-21T14:40:00Z","v":1420,"vw":56.029565},{"c":56.06,"h":56.06,"l":56.04,"n":10,"o":56.04,"t":"2026-10-21T14:45:00Z","v":1157,"vw":56.049091},{"c":56.17,"h":56.17,"l":56.17,"n":3,"o":56.17,"t":"2026-10-21T14:50:00Z","v":360,"vw":56.17},{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-10-21T14:55:00Z","v":100,"vw":56.02},{"c":55.87,"h":55.95,"l":55.87,"n":36,"o":55.95,"t":"2026-10-21T15:00:00Z","v":5317,"vw":55.904686},{"c":55.86,"h":55.9,"l":55.84,"n":39,"o":55.9,"t":"2026-10-21T15:05:00Z","v":3651,"vw":55.865931},{"c":55.89,"h":55.94,"l":55.88,"n":71,"o":55.8828,"t":"2026-10-21T15:10:00Z","v":5960,"vw":55.908978},{"c":55.86,"h":55.92,"l":55.86,"n":65,"o":55.9,"t":"2026-10-21T15:15:00Z","v":5032,"vw":55.886143},{"c":55.92,"h":55.95,"l":55.85,"n":26,"o":55.85,"t":"2026-10-21T15:20:00Z","v":1971,"vw":55.917532},{"c":56.01,"h":56.05,"l":55.9,"n":45,"o":55.9,"t":"2026-10-21T15:25:00Z","v":3852,"vw":55.952319},{"c":55.96,"h":56.05,"l":55.94,"n":25,"o":56.05,"t":"2026-10-21T15:30:00Z","v":1433,"vw":55.973636},{"c":55.97,"h":56.01,"l":55.97,"n":22,"o":55.97,"t":"2026-10-21T15:35:00Z","v":2243,"vw":55.993095},{"c":55.97,"h":56.01,"l":55.97,"n":38,"o":55.98,"t":"2026-10-21T15:40:00Z","v":3011,"vw":55.98449},{"c":56.01,"h":56.05,"l":56,"n":17,"o":56,"t":"2026-10-21T15:45:00Z","v":1549,"vw":56.025833},{"c":56,"h":56.02,"l":56,"n":24,"o":56.01,"t":"2026-10-21T15:50:00Z","v":1623,"vw":56.007917},{"c":56,"h":56.02,"l":56,"n":35,"o":56,"t":"2026-10-21T15:55:00Z","v":3457,"vw":56.010176},{"c":55.95,"h":55.99,"l":55.94,"n":92,"o":55.98,"t":"2026-10-21T16:00:00Z","v":4297,"vw":55.956522},{"c":55.87,"h":55.92,"l":55.86,"n":90,"o":55.92,"t":"2026-10-21T16:05:00Z","v":6466,"vw":55.88418},{"c":55.89,"h":55.89,"l":55.85,"n":20,"o":55.87,"t":"2026-10-21T16:10:00Z","v":1730,"vw":55.865714},{"c":55.9,"h":55.9,"l":55.89,"n":24,"o":55.9,"t":"2026-10-21T16:15:00Z","v":1790,"vw":55.89472},{"c":55.89,"h":55.9,"l":55.88,"n":26,"o":55.89,"t":"2026-10-21T16:20:00Z","v":2452,"vw":55.888444},{"c":55.91,"h":55.91,"l":55.85,"n":8,"o":55.85,"t":"2026-10-21T16:25:00Z","v":1117,"vw":55.871053},{"c":55.87,"h":55.935,"l":55.87,"n":41,"o":55.93,"t":"2026-10-21T16:30:00Z","v":3590,"vw":55.898278},{"c":56.2,"h":56.2,"l":55.86,"n":111,"o":55.86,"t":"2026-10-21T16:35:00Z","v":11079,"vw":55.942074},{"c":55.95,"h":56.23,"l":55.95,"n":37,"o":56.23,"t":"2026-10-21T16:40:00Z","v":3132,"vw":56.070787},{"c":55.99,"h":56.04,"l":55.95,"n":48,"o":56,"t":"2026-10-21T16:45:00Z","v":3806,"vw":56.002997},{"c":55.99,"h":56.04,"l":55.98,"n":58,"o":56.01,"t":"2026-10-21T16:50:00Z","v":5497,"vw":56.018995},{"c":56.04,"h":56.06,"l":56.04,"n":35,"o":56.04,"t":"2026-10-21T16:55:00Z","v":3530,"vw":56.045848},{"c":55.99,"h":56.04,"l":55.98,"n":32,"o":56.03,"t":"2026-10-21T17:00:00Z","v":3375,"vw":56.014509},{"c":56.06,"h":56.07,"l":56,"n":54,"o":56,"t":"2026-10-21T17:05:00Z","v":5257,"vw":56.042436},{"c":56.01,"h":56.08,"l":56,"n":74,"o":56.06,"t":"2026-10-21T17:10:00Z","v":5930,"vw":56.041958},{"c":56.01,"h":56.025,"l":56.01,"n":57,"o":56.01,"t":"2026-10-21T17:15:00Z","v":3422,"vw":56.018598},{"c":56,"h":56,"l":55.98,"n":66,"o":55.99,"t":"2026-10-21T17:20:00Z","v":3845,"vw":55.996216},{"c":56.01,"h":56.01,"l":55.99,"n":20,"o":55.99,"t":"2026-10-21T17:25:00Z","v":1430,"vw":56.002222},{"c":56.05,"h":56.05,"l":55.9999,"n":37,"o":56.01,"t":"2026-10-21T17:30:00Z","v":2727,"vw":56.015201},{"c":56.07,"h":56.1,"l":56.055,"n":55,"o":56.055,"t":"2026-10-21T17:35:00Z","v":6226,"vw":56.080244},{"c":56.09,"h":56.1,"l":56.08,"n":19,"o":56.08,"t":"2026-10-21T17:40:00Z","v":2505,"vw":56.084243},{"c":56.02,"h":56.06,"l":56.02,"n":75,"o":56.06,"t":"2026-10-21T17:45:00Z","v":4656,"vw":56.037713},{"c":56.07,"h":56.07,"l":56.03,"n":29,"o":56.04,"t":"2026-10-21T17:50:00Z","v":2123,"vw":56.055577},{"c":56.08,"h":56.09,"l":56.08,"n":31,"o":56.08,"t":"2026-10-21T17:55:00Z","v":2520,"vw":56.085194},{"c":56.09,"h":56.09,"l":56.07,"n":36,"o":56.08,"t":"2026-10-21T18:00:00Z","v":3651,"vw":56.078419},{"c":56.05,"h":56.09,"l":56.05,"n":19,"o":56.09,"t":"2026-10-21T18:05:00Z","v":2292,"vw":56.084957},{"c":56.14,"h":56.14,"l":56.07,"n":23,"o":56.07,"t":"2026-10-21T18:10:00Z","v":2598,"vw":56.089921},{"c":56.11,"h":56.19,"l":56.11,"n":20,"o":56.19,"t":"2026-10-21T18:15:00Z","v":1792,"vw":56.14353},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-21T18:20:00Z","v":210,"vw":56.1},{"c":56.12,"h":56.12,"l":56.1,"n":11,"o":56.1,"t":"2026-10-21T18:25:00Z","v":542,"vw":56.111429},{"c":56.14,"h":56.16,"l":56.12,"n":30,"o":56.12,"t":"2026-10-21T18:30:00Z","v":2057,"vw":56.145308},{"c":56.15,"h":56.16,"l":56.145,"n":8,"o":56.16,"t":"2026-10-21T18:35:00Z","v":1077,"vw":56.15},{"c":56.175,"h":56.18,"l":56.17,"n":14,"o":56.17,"t":"2026-10-21T18:40:00Z","v":1649,"vw":56.174818},{"c":55.95,"h":56.16,"l":55.94,"n":172,"o":56.16,"t":"2026-10-21T18:45:00Z","v":17860,"vw":56.06694},{"c":55.965,"h":55.97,"l":55.83,"n":184,"o":55.9353,"t":"2026-10-21T18:50:00Z","v":16338,"vw":55.92967},{"c":55.66,"h":55.975,"l":55.64,"n":249,"o":55.96,"t":"2026-10-21T18:55:00Z","v":28473,"vw":55.739388},{"c":55.56,"h":55.67,"l":55.42,"n":314,"o":55.66,"t":"2026-10-21T19:00:00Z","v":36814,"vw":55.545256},{"c":55.48,"h":55.63,"l":55.4,"n":171,"o":55.52,"t":"2026-10-21T19:05:00Z","v":17896,"vw":55.518603},{"c":55.53,"h":55.56,"l":55.38,"n":186,"o":55.47,"t":"2026-10-21T19:10:00Z","v":19374,"vw":55.494644},{"c":55.71,"h":55.73,"l":55.56,"n":281,"o":55.56,"t":"2026-10-21T19:15:00Z","v":24920,"vw":55.678734},{"c":55.72,"h":55.77,"l":55.64,"n":416,"o":55.7,"t":"2026-10-21T19:20:00Z","v":47052,"vw":55.723455},{"c":55.92,"h":55.92,"l":55.72,"n":271,"o":55.72,"t":"2026-10-21T19:25:00Z","v":30451,"vw":55.813768},{"c":55.88,"h":55.92,"l":55.87,"n":191,"o":55.9,"t":"2026-10-21T19:30:00Z","v":18863,"vw":55.893324},{"c":55.9,"h":55.91,"l":55.85,"n":166,"o":55.87,"t":"2026-10-21T19:35:00Z","v":17274,"vw":55.881178},{"c":55.845,"h":55.89,"l":55.84,"n":145,"o":55.89,"t":"2026-10-21T19:40:00Z","v":16125,"vw":55.860479},{"c":55.89,"h":55.92,"l":55.87,"n":156,"o":55.87,"t":"2026-10-21T19:45:00Z","v":17435,"vw":55.898497},{"c":55.9,"h":55.95,"l":55.84,"n":219,"o":55.84,"t":"2026-10-21T19:50:00Z","v":19027,"vw":55.910111},{"c":55.86,"h":55.88,"l":55.8,"n":285,"o":55.87,"t":"2026-10-21T19:55:00Z","v":26944,"vw":55.824653},{"c":55.83,"h":55.83,"l":55.83,"n":2,"o":55.83,"t":"2026-10-21T20:00:00Z","v":18528,"vw":55.83},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-21T20:05:00Z","v":500,"vw":55.8},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-21T22:50:00Z","v":111,"vw":55.4},{"c":55.2107,"h":55.2107,"l":55.2107,"n":1,"o":55.2107,"t":"2026-10-21T23:50:00Z","v":100,"vw":55.2107},{"c":55,"h":55,"l":55,"n":9,"o":55,"t":"2026-10-22T08:00:00Z","v":200,"vw":55},{"c":54.92,"h":54.92,"l":54.92,"n":2,"o":54.92,"t":"2026-10-22T08:40:00Z","v":400,"vw":54.92},{"c":54.87,"h":54.87,"l":54.87,"n":2,"o":54.87,"t":"2026-10-22T08:50:00Z","v":200,"vw":54.87},{"c":54.87,"h":54.87,"l":54.87,"n":26,"o":54.87,"t":"2026-10-22T09:50:00Z","v":492,"vw":54.87},{"c":54.79,"h":54.79,"l":54.79,"n":1,"o":54.79,"t":"2026-10-22T12:00:00Z","v":275,"vw":54.79},{"c":55.18,"h":55.19,"l":55.18,"n":29,"o":55.19,"t":"2026-10-22T13:25:00Z","v":13439,"vw":55.186923},{"c":55.5,"h":55.5,"l":55.15,"n":121,"o":55.15,"t":"2026-10-22T13:30:00Z","v":13187,"vw":55.363246},{"c":55.57,"h":55.685,"l":55.54,"n":18,"o":55.605,"t":"2026-10-22T13:35:00Z","v":1902,"vw":55.629891},{"c":55.52,"h":55.63,"l":55.52,"n":17,"o":55.63,"t":"2026-10-22T13:40:00Z","v":2663,"vw":55.594331},{"c":55.445,"h":55.48,"l":55.445,"n":41,"o":55.48,"t":"2026-10-22T13:45:00Z","v":2556,"vw":55.45875},{"c":55.56,"h":55.75,"l":55.56,"n":26,"o":55.73,"t":"2026-10-22T13:50:00Z","v":1650,"vw":55.692724},{"c":55.99,"h":55.99,"l":55.9,"n":10,"o":55.9,"t":"2026-10-22T13:55:00Z","v":738,"vw":55.939198},{"c":55.95,"h":56.09,"l":55.925,"n":20,"o":56.05,"t":"2026-10-22T14:00:00Z","v":1740,"vw":56.006883},{"c":55.7,"h":55.89,"l":55.7,"n":11,"o":55.88,"t":"2026-10-22T14:05:00Z","v":1027,"vw":55.763917},{"c":55.78,"h":55.78,"l":55.74,"n":5,"o":55.74,"t":"2026-10-22T14:10:00Z","v":462,"vw":55.769899},{"c":55.74,"h":55.74,"l":55.6,"n":6,"o":55.6,"t":"2026-10-22T14:15:00Z","v":395,"vw":55.693333},{"c":55.5,"h":55.654,"l":55.5,"n":32,"o":55.654,"t":"2026-10-22T14:20:00Z","v":922,"vw":55.611424},{"c":55.2501,"h":55.34,"l":55.2501,"n":3,"o":55.34,"t":"2026-10-22T14:25:00Z","v":870,"vw":55.260676},{"c":55.2,"h":55.27,"l":55.18,"n":62,"o":55.23,"t":"2026-10-22T14:30:00Z","v":3804,"vw":55.22724},{"c":55.14,"h":55.16,"l":55.1,"n":31,"o":55.1,"t":"2026-10-22T14:35:00Z","v":2136,"vw":55.125752},{"c":55.29,"h":55.29,"l":55.19,"n":19,"o":55.19,"t":"2026-10-22T14:40:00Z","v":1229,"vw":55.226},{"c":55.2221,"h":55.39,"l":55.2221,"n":13,"o":55.3,"t":"2026-10-22T14:45:00Z","v":1236,"vw":55.287106},{"c":55.3,"h":55.33,"l":55.24,"n":25,"o":55.24,"t":"2026-10-22T14:50:00Z","v":1614,"vw":55.2725},{"c":55.45,"h":55.45,"l":55.28,"n":8,"o":55.36,"t":"2026-10-22T14:55:00Z","v":601,"vw":55.360306},{"c":55.27,"h":55.4,"l":55.27,"n":7,"o":55.4,"t":"2026-10-22T15:00:00Z","v":384,"vw":55.330233},{"c":55.24,"h":55.33,"l":55.19,"n":41,"o":55.325,"t":"2026-10-22T15:05:00Z","v":4846,"vw":55.293042},{"c":55.22,"h":55.29,"l":55.14,"n":82,"o":55.22,"t":"2026-10-22T15:10:00Z","v":5460,"vw":55.190079},{"c":55.57,"h":55.57,"l":55.25,"n":23,"o":55.25,"t":"2026-10-22T15:15:00Z","v":3978,"vw":55.491886},{"c":55.58,"h":55.64,"l":55.58,"n":13,"o":55.64,"t":"2026-10-22T15:20:00Z","v":995,"vw":55.622857},{"c":55.44,"h":55.51,"l":55.44,"n":4,"o":55.51,"t":"2026-10-22T15:25:00Z","v":660,"vw":55.468788},{"c":55.45,"h":55.47,"l":55.45,"n":15,"o":55.45,"t":"2026-10-22T15:30:00Z","v":1451,"vw":55.458857},{"c":55.48,"h":55.53,"l":55.48,"n":12,"o":55.5,"t":"2026-10-22T15:35:00Z","v":845,"vw":55.512456},{"c":55.5539,"h":55.5539,"l":55.33,"n":117,"o":55.43,"t":"2026-10-22T15:40:00Z","v":10390,"vw":55.451057},{"c":55.52,"h":55.57,"l":55.5,"n":20,"o":55.52,"t":"2026-10-22T15:45:00Z","v":3441,"vw":55.519955},{"c":55.62,"h":55.62,"l":55.62,"n":3,"o":55.62,"t":"2026-10-22T15:50:00Z","v":238,"vw":55.62},{"c":55.7914,"h":55.81,"l":55.79,"n":5,"o":55.79,"t":"2026-10-22T15:55:00Z","v":450,"vw":55.796314},{"c":55.74,"h":55.84,"l":55.74,"n":47,"o":55.78,"t":"2026-10-22T16:00:00Z","v":3281,"vw":55.787234},{"c":55.85,"h":55.85,"l":55.74,"n":73,"o":55.74,"t":"2026-10-22T16:05:00Z","v":5832,"vw":55.793691},{"c":55.77,"h":55.83,"l":55.76,"n":35,"o":55.83,"t":"2026-10-22T16:10:00Z","v":2382,"vw":55.777995},{"c":55.86,"h":55.87,"l":55.8,"n":18,"o":55.8,"t":"2026-10-22T16:15:00Z","v":1700,"vw":55.824948},{"c":55.86,"h":55.92,"l":55.86,"n":32,"o":55.88,"t":"2026-10-22T16:20:00Z","v":2835,"vw":55.885029},{"c":55.94,"h":55.94,"l":55.94,"n":3,"o":55.94,"t":"2026-10-22T16:25:00Z","v":234,"vw":55.94},{"c":55.86,"h":55.87,"l":55.86,"n":15,"o":55.87,"t":"2026-10-22T16:30:00Z","v":868,"vw":55.8675},{"c":55.6466,"h":55.77,"l":55.6466,"n":7,"o":55.75,"t":"2026-10-22T16:35:00Z","v":923,"vw":55.718575},{"c":55.44,"h":55.57,"l":55.44,"n":17,"o":55.57,"t":"2026-10-22T16:40:00Z","v":1896,"vw":55.516794},{"c":55.39,"h":55.4,"l":55.36,"n":20,"o":55.4,"t":"2026-10-22T16:45:00Z","v":1591,"vw":55.375833},{"c":55.6,"h":55.6,"l":55.48,"n":11,"o":55.48,"t":"2026-10-22T16:50:00Z","v":813,"vw":55.534783},{"c":55.74,"h":55.74,"l":55.62,"n":17,"o":55.62,"t":"2026-10-22T16:55:00Z","v":1727,"vw":55.648525},{"c":55.57,"h":55.74,"l":55.57,"n":14,"o":55.74,"t":"2026-10-22T17:00:00Z","v":1529,"vw":55.632308},{"c":55.47,"h":55.55,"l":55.47,"n":10,"o":55.55,"t":"2026-10-22T17:05:00Z","v":630,"vw":55.512},{"c":55.54,"h":55.55,"l":55.48,"n":28,"o":55.49,"t":"2026-10-22T17:10:00Z","v":2089,"vw":55.511933},{"c":55.56,"h":55.57,"l":55.48,"n":101,"o":55.55,"t":"2026-10-22T17:15:00Z","v":7922,"vw":55.539504},{"c":55.57,"h":55.61,"l":55.505,"n":39,"o":55.52,"t":"2026-10-22T17:20:00Z","v":4411,"vw":55.548256},{"c":55.6,"h":55.6,"l":55.51,"n":27,"o":55.54,"t":"2026-10-22T17:25:00Z","v":2351,"vw":55.561963},{"c":55.66,"h":55.66,"l":55.56,"n":24,"o":55.56,"t":"2026-10-22T17:30:00Z","v":1181,"vw":55.60456},{"c":55.61,"h":55.67,"l":55.61,"n":48,"o":55.67,"t":"2026-10-22T17:35:00Z","v":3365,"vw":55.620385},{"c":55.64,"h":55.64,"l":55.58,"n":38,"o":55.63,"t":"2026-10-22T17:40:00Z","v":2374,"vw":55.606332},{"c":55.6,"h":55.67,"l":55.6,"n":65,"o":55.65,"t":"2026-10-22T17:45:00Z","v":3750,"vw":55.627587},{"c":55.55,"h":55.57,"l":55.52,"n":47,"o":55.52,"t":"2026-10-22T17:50:00Z","v":2514,"vw":55.5392},{"c":55.59,"h":55.6,"l":55.59,"n":4,"o":55.6,"t":"2026-10-22T17:55:00Z","v":231,"vw":55.595},{"c":55.36,"h":55.57,"l":55.36,"n":56,"o":55.56,"t":"2026-10-22T18:00:00Z","v":2876,"vw":55.452553},{"c":55.55,"h":55.55,"l":55.41,"n":44,"o":55.41,"t":"2026-10-22T18:05:00Z","v":3095,"vw":55.477392},{"c":55.52,"h":55.62,"l":55.5,"n":69,"o":55.52,"t":"2026-10-22T18:10:00Z","v":5529,"vw":55.578642},{"c":55.67,"h":55.67,"l":55.5,"n":55,"o":55.52,"t":"2026-10-22T18:15:00Z","v":3685,"vw":55.612199},{"c":55.73,"h":55.76,"l":55.69,"n":118,"o":55.69,"t":"2026-10-22T18:20:00Z","v":6537,"vw":55.73374},{"c":55.58,"h":55.71,"l":55.58,"n":80,"o":55.71,"t":"2026-10-22T18:25:00Z","v":4850,"vw":55.66697},{"c":55.54,"h":55.58,"l":55.54,"n":95,"o":55.5401,"t":"2026-10-22T18:30:00Z","v":9028,"vw":55.55407},{"c":55.56,"h":55.56,"l":55.55,"n":16,"o":55.55,"t":"2026-10-22T18:35:00Z","v":1190,"vw":55.557882},{"c":55.56,"h":55.56,"l":55.48,"n":46,"o":55.51,"t":"2026-10-22T18:40:00Z","v":2764,"vw":55.519667},{"c":55.56,"h":55.62,"l":55.54,"n":37,"o":55.57,"t":"2026-10-22T18:45:00Z","v":3633,"vw":55.575345},{"c":55.57,"h":55.61,"l":55.54,"n":19,"o":55.59,"t":"2026-10-22T18:50:00Z","v":1580,"vw":55.592727},{"c":55.54,"h":55.63,"l":55.54,"n":88,"o":55.59,"t":"2026-10-22T18:55:00Z","v":4990,"vw":55.600833},{"c":55.51,"h":55.54,"l":55.48,"n":39,"o":55.53,"t":"2026-10-22T19:00:00Z","v":3527,"vw":55.502802},{"c":55.61,"h":55.63,"l":55.545,"n":55,"o":55.55,"t":"2026-10-22T19:05:00Z","v":2962,"vw":55.576308},{"c":55.7,"h":55.72,"l":55.6,"n":50,"o":55.6,"t":"2026-10-22T19:10:00Z","v":3495,"vw":55.673223},{"c":55.72,"h":55.73,"l":55.66,"n":47,"o":55.68,"t":"2026-10-22T19:15:00Z","v":4025,"vw":55.693444},{"c":55.78,"h":55.83,"l":55.71,"n":209,"o":55.72,"t":"2026-10-22T19:20:00Z","v":17768,"vw":55.763692},{"c":55.81,"h":55.81,"l":55.71,"n":102,"o":55.77,"t":"2026-10-22T19:25:00Z","v":7806,"vw":55.76102},{"c":55.7,"h":55.8,"l":55.7,"n":98,"o":55.8,"t":"2026-10-22T19:30:00Z","v":8252,"vw":55.73307},{"c":55.62,"h":55.675,"l":55.61,"n":33,"o":55.67,"t":"2026-10-22T19:35:00Z","v":2626,"vw":55.644917},{"c":55.645,"h":55.685,"l":55.61,"n":123,"o":55.62,"t":"2026-10-22T19:40:00Z","v":8224,"vw":55.653883},{"c":55.685,"h":55.685,"l":55.56,"n":163,"o":55.63,"t":"2026-10-22T19:45:00Z","v":10738,"vw":55.616676},{"c":55.9,"h":55.95,"l":55.71,"n":333,"o":55.71,"t":"2026-10-22T19:50:00Z","v":20337,"vw":55.892569},{"c":55.91,"h":55.97,"l":55.87,"n":333,"o":55.93,"t":"2026-10-22T19:55:00Z","v":28532,"vw":55.907455},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-22T20:00:00Z","v":778,"vw":55.9},{"c":55.99,"h":55.99,"l":55.99,"n":1,"o":55.99,"t":"2026-10-22T20:05:00Z","v":110,"vw":55.99},{"c":55.85,"h":55.93,"l":55.84,"n":4,"o":55.93,"t":"2026-10-22T20:10:00Z","v":440,"vw":55.8875},{"c":55.78,"h":55.78,"l":55.77,"n":2,"o":55.77,"t":"2026-10-22T20:35:00Z","v":220,"vw":55.775},{"c":55.82,"h":55.82,"l":55.82,"n":5,"o":55.82,"t":"2026-10-22T20:45:00Z","v":550,"vw":55.82},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-22T22:05:00Z","v":110,"vw":55.9},{"c":55.91,"h":55.91,"l":55.91,"n":3,"o":55.91,"t":"2026-10-22T22:10:00Z","v":330,"vw":55.91},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-22T22:50:00Z","v":200,"vw":56.1}],"history":[{"c":43.2,"h":44.57,"l":42.9501,"n":2839,"o":44.57,"t":"2024-10-21T04:00:00Z","v":491383,"vw":43.598676},{"c":42.83,"h":43.03,"l":42.48,"n":2984,"o":42.9,"t":"2024-10-22T04:00:00Z","v":439829,"vw":42.760135},{"c":42.1,"h":42.65,"l":41.36,"n":4198,"o":42.38,"t":"2024-10-23T04:00:00Z","v":665581,"vw":42.155251},{"c":42.27,"h":42.74,"l":41.78,"n":2485,"o":42.48,"t":"2024-10-24T04:00:00Z","v":480149,"vw":42.328811},{"c":41.88,"h":43.06,"l":41.76,"n":2656,"o":42.86,"t":"2024-10-25T04:00:00Z","v":405898,"vw":42.372875},{"c":43.28,"h":43.42,"l":42.53,"n":3034,"o":42.59,"t":"2024-10-28T04:00:00Z","v":811952,"vw":43.191967},{"c":42.97,"h":43.01,"l":42.29,"n":2395,"o":42.55,"t":"2024-10-29T04:00:00Z","v":507350,"vw":42.741634},{"c":42.82,"h":44,"l":42.64,"n":1979,"o":42.69,"t":"2024-10-30T04:00:00Z","v":318770,"vw":43.330882},{"c":41.41,"h":42.94,"l":41.36,"n":3720,"o":42.75,"t":"2024-10-31T04:00:00Z","v":706704,"vw":42.143058},{"c":41.89,"h":42.57,"l":41.61,"n":2717,"o":42,"t":"2024-11-01T04:00:00Z","v":585092,"vw":42.081347},{"c":42.24,"h":42.87,"l":41.38,"n":2253,"o":41.65,"t":"2024-11-04T05:00:00Z","v":499204,"vw":42.166087},{"c":43.85,"h":43.85,"l":41.87,"n":2386,"o":41.99,"t":"2024-11-05T05:00:00Z","v":430528,"vw":43.023498},{"c":48.9,"h":49.06,"l":47.1701,"n":10332,"o":48.62,"t":"2024-11-06T05:00:00Z","v":1999901,"vw":48.306548},{"c":48.53,"h":49.43,"l":48.19,"n":3288,"o":48.81,"t":"2024-11-07T05:00:00Z","v":550443,"vw":48.77634},{"c":49.23,"h":49.39,"l":48.25,"n":4511,"o":48.43,"t":"2024-11-08T05:00:00Z","v":794563,"vw":48.916905},{"c":50.72,"h":51.01,"l":49.984,"n":6075,"o":50.2,"t":"2024-11-11T05:00:00Z","v":1252974,"vw":50.57663},{"c":48.91,"h":50.69,"l":48.575,"n":3545,"o":50.04,"t":"2024-11-12T05:00:00Z","v":739469,"vw":49.524368},{"c":47.99,"h":49.93,"l":47.87,"n":3348,"o":49.59,"t":"2024-11-13T05:00:00Z","v":511373,"vw":48.797842},{"c":46.7,"h":48.4599,"l":46.3775,"n":3804,"o":48.24,"t":"2024-11-14T05:00:00Z","v":698451,"vw":46.948876},{"c":45.26,"h":46.77,"l":44.99,"n":2973,"o":46.77,"t":"2024-11-15T05:00:00Z","v":473300,"vw":45.546861},{"c":45.41,"h":46.08,"l":45.14,"n":2387,"o":45.49,"t":"2024-11-18T05:00:00Z","v":479871,"vw":45.592908},{"c":46.12,"h":46.15,"l":44.42,"n":2872,"o":44.5,"t":"2024-11-19T05:00:00Z","v":584458,"vw":45.656461},{"c":46.2,"h":46.2,"l":45.0651,"n":2842,"o":45.94,"t":"2024-11-20T05:00:00Z","v":526374,"vw":45.711617},{"c":47.64,"h":48.0201,"l":46.3021,"n":2854,"o":46.67,"t":"2024-11-21T05:00:00Z","v":607053,"vw":47.530814},{"c":49.33,"h":49.5132,"l":48.01,"n":4057,"o":48.05,"t":"2024-11-22T05:00:00Z","v":547243,"vw":49.032853},{"c":50.82,"h":51.87,"l":50.41,"n":4115,"o":50.45,"t":"2024-11-25T05:00:00Z","v":893873,"vw":51.161247},{"c":50.01,"h":50.46,"l":49.58,"n":2559,"o":50.33,"t":"2024-11-26T05:00:00Z","v":400909,"vw":50.0915},{"c":50.21,"h":51.3,"l":50,"n":3604,"o":50.62,"t":"2024-11-27T05:00:00Z","v":531456,"vw":50.392856},{"c":50.63,"h":51.19,"l":50.435,"n":4801,"o":50.72,"t":"2024-11-29T05:00:00Z","v":727625,"vw":50.646318},{"c":50.52,"h":50.8799,"l":49.79,"n":3840,"o":50.72,"t":"2024-12-02T05:00:00Z","v":681220,"vw":50.37473},{"c":49.77,"h":50.59,"l":49.49,"n":2733,"o":50.41,"t":"2024-12-03T05:00:00Z","v":434657,"vw":49.80176},{"c":50.14,"h":50.4,"l":49.41,"n":2539,"o":49.83,"t":"2024-12-04T05:00:00Z","v":347632,"vw":49.916448},{"c":48.92,"h":49.99,"l":48.76,"n":2694,"o":49.98,"t":"2024-12-05T05:00:00Z","v":440428,"vw":49.291431},{"c":49.28,"h":49.59,"l":49.04,"n":2107,"o":49.57,"t":"2024-12-06T05:00:00Z","v":304625,"vw":49.289525},{"c":48.72,"h":50.25,"l":48.71,"n":2154,"o":49.88,"t":"2024-12-09T05:00:00Z","v":541906,"vw":49.457024},{"c":48.4,"h":49.18,"l":48.01,"n":2491,"o":48.64,"t":"2024-12-10T05:00:00Z","v":391096,"vw":48.69897},{"c":48.79,"h":49.35,"l":48.3611,"n":2455,"o":49.12,"t":"2024-12-11T05:00:00Z","v":436702,"vw":48.851328},{"c":47.48,"h":48.67,"l":47.355,"n":2733,"o":48.5,"t":"2024-12-12T05:00:00Z","v":495248,"vw":47.986742},{"c":46.8,"h":47.51,"l":46.34,"n":2347,"o":47.3,"t":"2024-12-13T05:00:00Z","v":406346,"vw":46.794026},{"c":47.4,"h":47.7799,"l":46.53,"n":2966,"o":46.76,"t":"2024-12-16T05:00:00Z","v":543719,"vw":47.399921},{"c":46.27,"h":47.2119,"l":46.0603,"n":2668,"o":46.92,"t":"2024-12-17T05:00:00Z","v":507678,"vw":46.429134},{"c":42.32,"h":47,"l":41.3804,"n":7292,"o":46.74,"t":"2024-12-18T05:00:00Z","v":1463088,"vw":44.793158},{"c":41.81,"h":43.495,"l":41.58,"n":3875,"o":43.01,"t":"2024-12-19T05:00:00Z","v":866622,"vw":42.224571},{"c":42.52,"h":43.5,"l":41.08,"n":6366,"o":41.3,"t":"2024-12-20T05:00:00Z","v":1099591,"vw":42.576506},{"c":42.15,"h":42.5,"l":41.375,"n":3314,"o":42.28,"t":"2024-12-23T05:00:00Z","v":586604,"vw":41.955554},{"c":42.88,"h":42.97,"l":41.8199,"n":1817,"o":42.35,"t":"2024-12-24T05:00:00Z","v":326556,"vw":42.352542},{"c":43.81,"h":43.93,"l":42.15,"n":2004,"o":42.47,"t":"2024-12-26T05:00:00Z","v":297251,"vw":43.321867},{"c":42.42,"h":43.65,"l":41.63,"n":3692,"o":43.18,"t":"2024-12-27T05:00:00Z","v":635243,"vw":42.396353},{"c":41.76,"h":42.2,"l":40.75,"n":3032,"o":41.75,"t":"2024-12-30T05:00:00Z","v":579583,"vw":41.479894},{"c":41.85,"h":42.74,"l":41.58,"n":5302,"o":42.3,"t":"2024-12-31T05:00:00Z","v":910860,"vw":42.0825},{"c":41.96,"h":43.1688,"l":41.39,"n":4588,"o":42.6,"t":"2025-01-02T05:00:00Z","v":768953,"vw":42.149586},{"c":43.22,"h":43.3,"l":42.05,"n":1967,"o":42.26,"t":"2025-01-03T05:00:00Z","v":325862,"vw":42.706135},{"c":43.24,"h":44.2,"l":43.07,"n":2971,"o":43.72,"t":"2025-01-06T05:00:00Z","v":497627,"vw":43.702256},{"c":42.53,"h":43.95,"l":41.981,"n":3259,"o":43.6,"t":"2025-01-07T05:00:00Z","v":544768,"vw":42.824555},{"c":42.11,"h":42.3199,"l":41.08,"n":3206,"o":41.82,"t":"2025-01-08T05:00:00Z","v":616885,"vw":41.661579},{"c":40.26,"h":40.9598,"l":39.665,"n":5564,"o":40.8,"t":"2025-01-10T05:00:00Z","v":989922,"vw":40.239026},{"c":40.41,"h":40.45,"l":39.17,"n":3031,"o":39.34,"t":"2025-01-13T05:00:00Z","v":511935,"vw":39.628404},{"c":41.32,"h":41.46,"l":40.4,"n":2778,"o":41.1,"t":"2025-01-14T05:00:00Z","v":464375,"vw":41.098358},{"c":42.93,"h":43.49,"l":42.53,"n":2661,"o":43.42,"t":"2025-01-15T05:00:00Z","v":458762,"vw":42.970927},{"c":43.1,"h":43.35,"l":42.41,"n":2334,"o":42.96,"t":"2025-01-16T05:00:00Z","v":471738,"vw":43.023187},{"c":43.4,"h":43.96,"l":43.13,"n":2257,"o":43.95,"t":"2025-01-17T05:00:00Z","v":433835,"vw":43.498396},{"c":45.08,"h":45.11,"l":44.019,"n":2177,"o":44.18,"t":"2025-01-21T05:00:00Z","v":459570,"vw":44.645975},{"c":44.5,"h":45.095,"l":44.33,"n":1753,"o":44.89,"t":"2025-01-22T05:00:00Z","v":261837,"vw":44.66546},{"c":44.91,"h":44.91,"l":43.8301,"n":1907,"o":43.99,"t":"2025-01-23T05:00:00Z","v":374031,"vw":44.484843},{"c":44.61,"h":45.21,"l":44.4,"n":1550,"o":44.69,"t":"2025-01-24T05:00:00Z","v":377065,"vw":44.727779},{"c":43.81,"h":44.95,"l":43.26,"n":3632,"o":43.8,"t":"2025-01-27T05:00:00Z","v":817449,"vw":43.938179},{"c":43.88,"h":44.15,"l":43.258,"n":2492,"o":43.84,"t":"2025-01-28T05:00:00Z","v":481969,"vw":43.841211},{"c":43.67,"h":44.38,"l":42.98,"n":2025,"o":43.76,"t":"2025-01-29T05:00:00Z","v":446026,"vw":43.711333},{"c":44.54,"h":45.11,"l":43.94,"n":2462,"o":44.5,"t":"2025-01-30T05:00:00Z","v":428728,"vw":44.712287},{"c":43.71,"h":45.18,"l":43.35,"n":3313,"o":44.6,"t":"2025-01-31T05:00:00Z","v":543959,"vw":44.242996},{"c":42.7,"h":43.3,"l":41.472,"n":4048,"o":41.82,"t":"2025-02-03T05:00:00Z","v":962402,"vw":42.556997},{"c":43.86,"h":43.9,"l":42.48,"n":1782,"o":42.58,"t":"2025-02-04T05:00:00Z","v":373631,"vw":43.48428},{"c":44.83,"h":44.83,"l":43.84,"n":1516,"o":44.25,"t":"2025-02-05T05:00:00Z","v":235701,"vw":44.435052},{"c":44.51,"h":45.26,"l":43.96,"n":2612,"o":45.15,"t":"2025-02-06T05:00:00Z","v":536273,"vw":44.639773},{"c":43.41,"h":44.65,"l":43.268,"n":2470,"o":44.55,"t":"2025-02-07T05:00:00Z","v":425566,"vw":43.757165},{"c":43.79,"h":43.99,"l":43.38,"n":1417,"o":43.96,"t":"2025-02-10T05:00:00Z","v":209439,"vw":43.65983},{"c":43.33,"h":43.5608,"l":42.951,"n":1146,"o":43.05,"t":"2025-02-11T05:00:00Z","v":160066,"vw":43.206477},{"c":42.47,"h":42.77,"l":41.81,"n":1667,"o":41.95,"t":"2025-02-12T05:00:00Z","v":290254,"vw":42.300253},{"c":43.46,"h":43.5,"l":42.54,"n":1808,"o":43,"t":"2025-02-13T05:00:00Z","v":261646,"vw":42.937369},{"c":43.37,"h":44.1,"l":43.23,"n":1288,"o":43.82,"t":"2025-02-14T05:00:00Z","v":168635,"vw":43.59495},{"c":43.85,"h":43.97,"l":43.255,"n":1079,"o":43.42,"t":"2025-02-18T05:00:00Z","v":218314,"vw":43.707978},{"c":43.48,"h":43.7886,"l":43,"n":1286,"o":43.14,"t":"2025-02-19T05:00:00Z","v":204534,"vw":43.389804},{"c":42.74,"h":43.4,"l":42.17,"n":1332,"o":43.34,"t":"2025-02-20T05:00:00Z","v":270565,"vw":42.626194},{"c":40.19,"h":43.32,"l":40.06,"n":3786,"o":43.32,"t":"2025-02-21T05:00:00Z","v":546183,"vw":41.058829},{"c":39.57,"h":40.5,"l":39.19,"n":2525,"o":40.5,"t":"2025-02-24T05:00:00Z","v":371424,"vw":39.839852},{"c":39.31,"h":39.92,"l":38.63,"n":3151,"o":39.65,"t":"2025-02-25T05:00:00Z","v":456990,"vw":39.301812},{"c":39.4,"h":40.35,"l":39.08,"n":2103,"o":39.49,"t":"2025-02-26T05:00:00Z","v":291500,"vw":39.675794},{"c":38.2,"h":39.66,"l":38.12,"n":3289,"o":39.37,"t":"2025-02-27T05:00:00Z","v":491721,"vw":38.802754},{"c":38.94,"h":38.94,"l":37.64,"n":3004,"o":37.9,"t":"2025-02-28T05:00:00Z","v":429059,"vw":38.30916},{"c":36.8,"h":39.4,"l":36.3947,"n":3646,"o":39.21,"t":"2025-03-03T05:00:00Z","v":633232,"vw":37.990212},{"c":36,"h":37.16,"l":34.87,"n":4369,"o":35.83,"t":"2025-03-04T05:00:00Z","v":590176,"vw":35.80621},{"c":36.74,"h":36.8,"l":35.43,"n":3266,"o":36,"t":"2025-03-05T05:00:00Z","v":420391,"vw":36.221726},{"c":35.58,"h":36.54,"l":35.085,"n":3320,"o":35.72,"t":"2025-03-06T05:00:00Z","v":496499,"vw":35.702284},{"c":35.81,"h":36.1663,"l":34.329,"n":4509,"o":35.41,"t":"2025-03-07T05:00:00Z","v":824197,"vw":35.438429},{"c":33.97,"h":35.32,"l":33.28,"n":3128,"o":34.86,"t":"2025-03-10T04:00:00Z","v":656019,"vw":34.384249},{"c":33.98,"h":34.78,"l":33.2301,"n":3762,"o":34.07,"t":"2025-03-11T04:00:00Z","v":759053,"vw":34.050459},{"c":34.09,"h":34.86,"l":33.55,"n":2692,"o":34.74,"t":"2025-03-12T04:00:00Z","v":438780,"vw":34.138789},{"c":33.01,"h":34.25,"l":32.6708,"n":1955,"o":34.11,"t":"2025-03-13T04:00:00Z","v":279238,"vw":33.354963},{"c":34.65,"h":34.67,"l":33.47,"n":2258,"o":33.72,"t":"2025-03-14T04:00:00Z","v":335156,"vw":34.154612},{"c":35.42,"h":35.67,"l":34.52,"n":2883,"o":34.52,"t":"2025-03-17T04:00:00Z","v":456552,"vw":35.31699},{"c":34.88,"h":35.1,"l":34.59,"n":2001,"o":35.06,"t":"2025-03-18T04:00:00Z","v":274946,"vw":34.829143},{"c":35.94,"h":36.36,"l":34.91,"n":2523,"o":34.91,"t":"2025-03-19T04:00:00Z","v":441015,"vw":35.697483},{"c":35.47,"h":36.2398,"l":35.2,"n":1726,"o":35.24,"t":"2025-03-20T04:00:00Z","v":300084,"vw":35.764968},{"c":35.06,"h":35.1995,"l":34.36,"n":2094,"o":34.64,"t":"2025-03-21T04:00:00Z","v":376991,"vw":34.853775},{"c":36.79,"h":36.86,"l":36.03,"n":1578,"o":36.11,"t":"2025-03-24T04:00:00Z","v":357225,"vw":36.549413},{"c":36.33,"h":36.88,"l":36.14,"n":1333,"o":36.66,"t":"2025-03-25T04:00:00Z","v":283041,"vw":36.464238},{"c":35.49,"h":36.63,"l":35.23,"n":1699,"o":36.36,"t":"2025-03-26T04:00:00Z","v":418031,"vw":35.728257},{"c":35.17,"h":35.75,"l":34.91,"n":2463,"o":35.44,"t":"2025-03-27T04:00:00Z","v":415634,"vw":35.315829},{"c":33.73,"h":35.13,"l":33.39,"n":1632,"o":35.1,"t":"2025-03-28T04:00:00Z","v":275135,"vw":33.812813},{"c":33.44,"h":33.76,"l":32.08,"n":2189,"o":32.72,"t":"2025-03-31T04:00:00Z","v":501843,"vw":33.1063},{"c":33.38,"h":33.965,"l":32.48,"n":1848,"o":33.2,"t":"2025-04-01T04:00:00Z","v":386807,"vw":33.25461},{"c":34.48,"h":34.66,"l":32.45,"n":2900,"o":32.5,"t":"2025-04-02T04:00:00Z","v":545720,"vw":33.787442},{"c":30.06,"h":31.8499,"l":29.875,"n":3325,"o":31.22,"t":"2025-04-03T04:00:00Z","v":666033,"vw":30.636477},{"c":27.34,"h":28.18,"l":25.9,"n":5027,"o":27.74,"t":"2025-04-04T04:00:00Z","v":863127,"vw":27.052759},{"c":26.78,"h":30.07,"l":24.4735,"n":9319,"o":25.2,"t":"2025-04-07T04:00:00Z","v":1661803,"vw":27.222564},{"c":25.35,"h":28.67,"l":24.6641,"n":3245,"o":28.67,"t":"2025-04-08T04:00:00Z","v":526642,"vw":26.589798},{"c":29.68,"h":30.38,"l":24.495,"n":9553,"o":24.76,"t":"2025-04-09T04:00:00Z","v":1989371,"vw":27.677853},{"c":27.24,"h":28.35,"l":25.71,"n":3616,"o":28.04,"t":"2025-04-10T04:00:00Z","v":600069,"vw":27.281978},{"c":27.95,"h":28.09,"l":26.25,"n":1835,"o":27.03,"t":"2025-04-11T04:00:00Z","v":368283,"vw":27.262696},{"c":28.65,"h":29.04,"l":27.6,"n":2834,"o":28.97,"t":"2025-04-14T04:00:00Z","v":687574,"vw":28.386002},{"c":28.64,"h":29.37,"l":28.41,"n":1668,"o":28.55,"t":"2025-04-15T04:00:00Z","v":336921,"vw":28.815031},{"c":28.09,"h":28.6493,"l":27.41,"n":2079,"o":28.37,"t":"2025-04-16T04:00:00Z","v":423592,"vw":27.992275},{"c":28.61,"h":28.84,"l":27.97,"n":2128,"o":28.08,"t":"2025-04-17T04:00:00Z","v":427756,"vw":28.361343},{"c":27.33,"h":28.17,"l":26.8,"n":2876,"o":28.09,"t":"2025-04-21T04:00:00Z","v":437555,"vw":27.436592},{"c":28.81,"h":28.995,"l":27.94,"n":1898,"o":28.11,"t":"2025-04-22T04:00:00Z","v":397498,"vw":28.590035},{"c":29.63,"h":31.25,"l":29.55,"n":3403,"o":30.47,"t":"2025-04-23T04:00:00Z","v":581237,"vw":30.33476},{"c":30.82,"h":30.94,"l":29.605,"n":1625,"o":29.8,"t":"2025-04-24T04:00:00Z","v":250871,"vw":30.455504},{"c":30.85,"h":30.88,"l":30.1,"n":1173,"o":30.42,"t":"2025-04-25T04:00:00Z","v":279687,"vw":30.575913},{"c":31.1,"h":31.485,"l":30.35,"n":1031,"o":30.99,"t":"2025-04-28T04:00:00Z","v":157216,"vw":30.984947},{"c":31.43,"h":31.71,"l":30.492,"n":1020,"o":30.92,"t":"2025-04-29T04:00:00Z","v":200650,"vw":31.344381},{"c":31,"h":31.25,"l":29.785,"n":1827,"o":30.54,"t":"2025-04-30T04:00:00Z","v":284731,"vw":30.736914},{"c":31.47,"h":31.92,"l":30.73,"n":1798,"o":31.31,"t":"2025-05-01T04:00:00Z","v":353283,"vw":31.423265},{"c":32.81,"h":33.07,"l":32.13,"n":1585,"o":32.17,"t":"2025-05-02T04:00:00Z","v":305382,"vw":32.717885},{"c":32.34,"h":32.84,"l":32.1,"n":1074,"o":32.24,"t":"2025-05-05T04:00:00Z","v":233551,"vw":32.525038},{"c":31.6,"h":32.2,"l":31.28,"n":1270,"o":31.55,"t":"2025-05-06T04:00:00Z","v":209953,"vw":31.724974},{"c":31.8,"h":32.16,"l":31.39,"n":1256,"o":32.02,"t":"2025-05-07T04:00:00Z","v":147306,"vw":31.836848},{"c":33.03,"h":33.52,"l":32.17,"n":1567,"o":32.57,"t":"2025-05-08T04:00:00Z","v":256229,"vw":33.016876},{"c":32.91,"h":33.37,"l":32.62,"n":1301,"o":33.15,"t":"2025-05-09T04:00:00Z","v":294405,"vw":33.009202},{"c":35.22,"h":35.8,"l":34.56,"n":2158,"o":35.5,"t":"2025-05-12T04:00:00Z","v":516656,"vw":35.055149},{"c":35.44,"h":35.77,"l":35.24,"n":1273,"o":35.59,"t":"2025-05-13T04:00:00Z","v":180891,"vw":35.543113},{"c":34.81,"h":35.41,"l":34.74,"n":1640,"o":35.22,"t":"2025-05-14T04:00:00Z","v":228821,"vw":35.020964},{"c":35.27,"h":35.27,"l":34.4162,"n":780,"o":34.73,"t":"2025-05-15T04:00:00Z","v":117798,"vw":34.913155},{"c":35.83,"h":35.91,"l":35.1499,"n":1461,"o":35.35,"t":"2025-05-16T04:00:00Z","v":347778,"vw":35.618499},{"c":35.51,"h":35.55,"l":34.61,"n":1754,"o":34.81,"t":"2025-05-19T04:00:00Z","v":507204,"vw":35.192522},{"c":35.58,"h":35.76,"l":35.19,"n":1113,"o":35.39,"t":"2025-05-20T04:00:00Z","v":160481,"vw":35.465276},{"c":33.51,"h":35.02,"l":33.431,"n":1847,"o":34.74,"t":"2025-05-21T04:00:00Z","v":301185,"vw":34.406727},{"c":33.54,"h":33.91,"l":33,"n":1254,"o":33.22,"t":"2025-05-22T04:00:00Z","v":144853,"vw":33.503008},{"c":33.33,"h":33.54,"l":32.342,"n":1459,"o":32.37,"t":"2025-05-23T04:00:00Z","v":182091,"vw":33.109218},{"c":34.98,"h":35.01,"l":33.83,"n":1184,"o":34.33,"t":"2025-05-27T04:00:00Z","v":190034,"vw":34.412687},{"c":34.23,"h":35.08,"l":34.16,"n":1320,"o":34.98,"t":"2025-05-28T04:00:00Z","v":249764,"vw":34.524465},{"c":34.43,"h":34.7577,"l":33.91,"n":1203,"o":34.74,"t":"2025-05-29T04:00:00Z","v":193807,"vw":34.349804},{"c":34.12,"h":34.48,"l":33.6,"n":1496,"o":34.08,"t":"2025-05-30T04:00:00Z","v":209176,"vw":34.094284},{"c":34.33,"h":34.33,"l":33.271,"n":1329,"o":34.18,"t":"2025-06-02T04:00:00Z","v":211517,"vw":34.068027},{"c":35.38,"h":35.57,"l":34.283,"n":1157,"o":34.54,"t":"2025-06-03T04:00:00Z","v":221400,"vw":35.194081},{"c":35.17,"h":35.72,"l":35.12,"n":1436,"o":35.46,"t":"2025-06-04T04:00:00Z","v":158970,"vw":35.347702},{"c":35.18,"h":35.65,"l":34.7,"n":2194,"o":35.26,"t":"2025-06-05T04:00:00Z","v":242110,"vw":35.268572},{"c":36.31,"h":36.39,"l":35.9,"n":2167,"o":36.18,"t":"2025-06-06T04:00:00Z","v":309007,"vw":36.168061},{"c":36.84,"h":37.13,"l":36.56,"n":1940,"o":37,"t":"2025-06-09T04:00:00Z","v":416250,"vw":36.861278},{"c":37.23,"h":37.52,"l":36.99,"n":1946,"o":37.18,"t":"2025-06-10T04:00:00Z","v":327599,"vw":37.238868},{"c":36.89,"h":37.705,"l":36.8,"n":2613,"o":37.56,"t":"2025-06-11T04:00:00Z","v":471128,"vw":37.274425},{"c":36.64,"h":36.7589,"l":36.23,"n":1424,"o":36.39,"t":"2025-06-12T04:00:00Z","v":202004,"vw":36.479884},{"c":35.28,"h":36.08,"l":35.03,"n":3077,"o":35.57,"t":"2025-06-13T04:00:00Z","v":369782,"vw":35.540192},{"c":36.07,"h":36.44,"l":35.7,"n":1549,"o":35.96,"t":"2025-06-16T04:00:00Z","v":249040,"vw":36.079947},{"c":35.29,"h":35.93,"l":35.26,"n":1794,"o":35.46,"t":"2025-06-17T04:00:00Z","v":221153,"vw":35.674393},{"c":35.64,"h":36.22,"l":35.06,"n":2584,"o":35.24,"t":"2025-06-18T04:00:00Z","v":421896,"vw":35.80741},{"c":35.52,"h":36.17,"l":35.26,"n":2538,"o":36.12,"t":"2025-06-20T04:00:00Z","v":395859,"vw":35.635178},{"c":36.34,"h":36.35,"l":34.68,"n":3459,"o":35.23,"t":"2025-06-23T04:00:00Z","v":1012483,"vw":35.583439},{"c":37.24,"h":37.44,"l":36.57,"n":2655,"o":36.9,"t":"2025-06-24T04:00:00Z","v":386106,"vw":37.163553},{"c":36.41,"h":37.31,"l":36.3701,"n":1115,"o":37.31,"t":"2025-06-25T04:00:00Z","v":178551,"vw":36.626036},{"c":37.55,"h":37.61,"l":36.64,"n":1277,"o":36.7,"t":"2025-06-26T04:00:00Z","v":152920,"vw":37.263411},{"c":37.57,"h":38.23,"l":37.14,"n":1462,"o":37.78,"t":"2025-06-27T04:00:00Z","v":193751,"vw":37.780008},{"c":37.67,"h":37.99,"l":37.55,"n":1468,"o":37.97,"t":"2025-06-30T04:00:00Z","v":405109,"vw":37.733147},{"c":38.49,"h":39.31,"l":37.13,"n":2486,"o":37.27,"t":"2025-07-01T04:00:00Z","v":358843,"vw":38.35531},{"c":39.55,"h":39.55,"l":38.27,"n":2604,"o":38.59,"t":"2025-07-02T04:00:00Z","v":459503,"vw":39.086297},{"c":40.22,"h":40.31,"l":39.77,"n":2370,"o":39.87,"t":"2025-07-03T04:00:00Z","v":275928,"vw":40.109262},{"c":39.01,"h":40.1013,"l":38.56,"n":2271,"o":39.665,"t":"2025-07-07T04:00:00Z","v":445529,"vw":39.278474},{"c":39.53,"h":39.915,"l":39.255,"n":1185,"o":39.28,"t":"2025-07-08T04:00:00Z","v":168734,"vw":39.555806},{"c":40.42,"h":40.42,"l":39.52,"n":1552,"o":40,"t":"2025-07-09T04:00:00Z","v":187086,"vw":40.05379},{"c":40.77,"h":41.24,"l":40.11,"n":2030,"o":40.3,"t":"2025-07-10T04:00:00Z","v":286247,"vw":40.793154},{"c":39.68,"h":40.2537,"l":39.64,"n":1237,"o":40.22,"t":"2025-07-11T04:00:00Z","v":204180,"vw":39.865741},{"c":40.16,"h":40.23,"l":39.43,"n":945,"o":39.51,"t":"2025-07-14T04:00:00Z","v":351881,"vw":39.892774},{"c":38.6,"h":40.548,"l":38.6,"n":1950,"o":40.51,"t":"2025-07-15T04:00:00Z","v":318267,"vw":39.126607},{"c":39.4,"h":39.48,"l":37.93,"n":2103,"o":39.07,"t":"2025-07-16T04:00:00Z","v":312363,"vw":38.807653},{"c":40.41,"h":40.48,"l":39.27,"n":1722,"o":39.4,"t":"2025-07-17T04:00:00Z","v":231949,"vw":40.203334},{"c":39.82,"h":40.89,"l":39.7,"n":1719,"o":40.87,"t":"2025-07-18T04:00:00Z","v":249804,"vw":40.005596},{"c":39.47,"h":40.54,"l":39.435,"n":1418,"o":40.24,"t":"2025-07-21T04:00:00Z","v":161512,"vw":40.075694},{"c":40.11,"h":40.33,"l":39.22,"n":1459,"o":39.56,"t":"2025-07-22T04:00:00Z","v":215421,"vw":39.938299},{"c":41.34,"h":41.3698,"l":40.435,"n":2719,"o":40.7,"t":"2025-07-23T04:00:00Z","v":382373,"vw":40.968048},{"c":40.21,"h":41.058,"l":40.19,"n":1379,"o":40.94,"t":"2025-07-24T04:00:00Z","v":221501,"vw":40.587267},{"c":40.47,"h":40.56,"l":39.85,"n":1331,"o":40.5,"t":"2025-07-25T04:00:00Z","v":178666,"vw":40.243525},{"c":40.42,"h":40.8599,"l":40.15,"n":1451,"o":40.84,"t":"2025-07-28T04:00:00Z","v":326430,"vw":40.408137},{"c":39.85,"h":40.9,"l":39.64,"n":1551,"o":40.89,"t":"2025-07-29T04:00:00Z","v":269750,"vw":40.178835},{"c":39.48,"h":40.645,"l":38.93,"n":2573,"o":40.21,"t":"2025-07-30T04:00:00Z","v":397805,"vw":39.657669},{"c":38.68,"h":39.6,"l":38.5,"n":2570,"o":39.07,"t":"2025-07-31T04:00:00Z","v":379531,"vw":38.98953},{"c":37.12,"h":37.63,"l":36.18,"n":3058,"o":37.52,"t":"2025-08-01T04:00:00Z","v":543145,"vw":37.073312},{"c":38.69,"h":38.7,"l":37.48,"n":1584,"o":37.59,"t":"2025-08-04T04:00:00Z","v":287368,"vw":38.046457},{"c":39.15,"h":39.2712,"l":38.21,"n":1339,"o":39.03,"t":"2025-08-05T04:00:00Z","v":171879,"vw":38.964167},{"c":39,"h":39.17,"l":38.65,"n":922,"o":39.17,"t":"2025-08-06T04:00:00Z","v":146004,"vw":38.927986},{"c":38.79,"h":39.8,"l":38.31,"n":1343,"o":39.76,"t":"2025-08-07T04:00:00Z","v":191335,"vw":38.841524},{"c":38.89,"h":39.33,"l":38.698,"n":1103,"o":39.19,"t":"2025-08-08T04:00:00Z","v":181572,"vw":39.019446},{"c":38.875,"h":39.355,"l":38.72,"n":673,"o":39.02,"t":"2025-08-11T04:00:00Z","v":102383,"vw":38.944397},{"c":41.15,"h":41.23,"l":39.2095,"n":3261,"o":39.41,"t":"2025-08-12T04:00:00Z","v":417778,"vw":40.590903},{"c":42.82,"h":42.86,"l":41.57,"n":3553,"o":41.74,"t":"2025-08-13T04:00:00Z","v":584627,"vw":42.246598},{"c":41.63,"h":41.86,"l":40.94,"n":2303,"o":41.73,"t":"2025-08-14T04:00:00Z","v":331133,"vw":41.476743},{"c":41.23,"h":41.82,"l":40.89,"n":1589,"o":41.81,"t":"2025-08-15T04:00:00Z","v":498915,"vw":41.295023},{"c":41.53,"h":41.72,"l":41.21,"n":1257,"o":41.27,"t":"2025-08-18T04:00:00Z","v":203329,"vw":41.520658},{"c":40.88,"h":41.91,"l":40.72,"n":3108,"o":41.535,"t":"2025-08-19T04:00:00Z","v":594165,"vw":41.194105},{"c":40.59,"h":40.94,"l":39.99,"n":2549,"o":40.79,"t":"2025-08-20T04:00:00Z","v":341297,"vw":40.443564},{"c":40.81,"h":40.92,"l":40.125,"n":2180,"o":40.21,"t":"2025-08-21T04:00:00Z","v":360117,"vw":40.617167},{"c":43.95,"h":44.19,"l":41.23,"n":9943,"o":41.3,"t":"2025-08-22T04:00:00Z","v":1426537,"vw":43.729548},{"c":43.04,"h":43.76,"l":43.04,"n":1832,"o":43.72,"t":"2025-08-25T04:00:00Z","v":367165,"vw":43.543749},{"c":43.72,"h":43.96,"l":43.15,"n":1327,"o":43.21,"t":"2025-08-26T04:00:00Z","v":183119,"vw":43.706312},{"c":44.35,"h":44.4328,"l":43.485,"n":1666,"o":43.55,"t":"2025-08-27T04:00:00Z","v":205869,"vw":44.210631},{"c":44.51,"h":44.78,"l":44.15,"n":1769,"o":44.78,"t":"2025-08-28T04:00:00Z","v":231249,"vw":44.426331},{"c":44.1,"h":44.66,"l":43.75,"n":5269,"o":44.66,"t":"2025-08-29T04:00:00Z","v":472947,"vw":44.005853},{"c":43.54,"h":43.7336,"l":42.685,"n":2420,"o":42.87,"t":"2025-09-02T04:00:00Z","v":588946,"vw":43.304794},{"c":43.45,"h":44.05,"l":43.0603,"n":1644,"o":43.31,"t":"2025-09-03T04:00:00Z","v":172480,"vw":43.500405},{"c":44.5,"h":44.55,"l":43.46,"n":1704,"o":43.65,"t":"2025-09-04T04:00:00Z","v":247723,"vw":44.048661},{"c":44.96,"h":45.63,"l":43.91,"n":2352,"o":44.97,"t":"2025-09-05T04:00:00Z","v":351067,"vw":44.738263},{"c":45.12,"h":45.25,"l":44.44,"n":1843,"o":45.25,"t":"2025-09-08T04:00:00Z","v":332581,"vw":44.811057},{"c":44.602,"h":45.02,"l":44.0789,"n":1668,"o":45.02,"t":"2025-09-09T04:00:00Z","v":217682,"vw":44.542843},{"c":44.41,"h":45.115,"l":44.08,"n":1787,"o":44.77,"t":"2025-09-10T04:00:00Z","v":323073,"vw":44.575465},{"c":46.01,"h":46.08,"l":44.37,"n":5248,"o":44.6,"t":"2025-09-11T04:00:00Z","v":3705342,"vw":45.575089},{"c":45.11,"h":45.84,"l":45.05,"n":2214,"o":45.82,"t":"2025-09-12T04:00:00Z","v":259647,"vw":45.4047},{"c":45.44,"h":45.71,"l":45.2,"n":1455,"o":45.44,"t":"2025-09-15T04:00:00Z","v":346350,"vw":45.495959},{"c":45.31,"h":45.49,"l":44.76,"n":1427,"o":45.39,"t":"2025-09-16T04:00:00Z","v":159600,"vw":45.074319},{"c":45.52,"h":47.54,"l":44.84,"n":4340,"o":45.52,"t":"2025-09-17T04:00:00Z","v":567415,"vw":46.075531},{"c":47.74,"h":47.88,"l":46.01,"n":3158,"o":46.27,"t":"2025-09-18T04:00:00Z","v":481117,"vw":47.185081},{"c":47.06,"h":48.04,"l":46.8793,"n":2392,"o":48.04,"t":"2025-09-19T04:00:00Z","v":322798,"vw":47.279138},{"c":47.6,"h":47.72,"l":46.34,"n":2013,"o":46.77,"t":"2025-09-22T04:00:00Z","v":721697,"vw":47.043063},{"c":47.36,"h":48.6349,"l":47.2313,"n":2613,"o":47.81,"t":"2025-09-23T04:00:00Z","v":694147,"vw":47.592089},{"c":46.33,"h":47.45,"l":46.3,"n":1685,"o":47.21,"t":"2025-09-24T04:00:00Z","v":235104,"vw":46.779652},{"c":45.45,"h":45.65,"l":44.78,"n":2230,"o":45.31,"t":"2025-09-25T04:00:00Z","v":345467,"vw":45.322144},{"c":46.13,"h":46.253,"l":45.41,"n":1476,"o":45.53,"t":"2025-09-26T04:00:00Z","v":203860,"vw":45.948654},{"c":46.23,"h":46.74,"l":45.97,"n":1855,"o":46.74,"t":"2025-09-29T04:00:00Z","v":324806,"vw":46.232422},{"c":46.36,"h":46.42,"l":45.41,"n":2986,"o":46.08,"t":"2025-09-30T04:00:00Z","v":382858,"vw":45.829564},{"c":46.57,"h":46.77,"l":45.85,"n":1931,"o":45.85,"t":"2025-10-01T04:00:00Z","v":275524,"vw":46.383326},{"c":47.11,"h":47.16,"l":46.18,"n":1413,"o":46.75,"t":"2025-10-02T04:00:00Z","v":175748,"vw":46.770247},{"c":47.79,"h":48.69,"l":47.57,"n":2398,"o":47.66,"t":"2025-10-03T04:00:00Z","v":334332,"vw":48.108982},{"c":48.17,"h":48.84,"l":47.9125,"n":1760,"o":48.56,"t":"2025-10-06T04:00:00Z","v":286828,"vw":48.507879},{"c":47.13,"h":48.52,"l":46.7963,"n":1966,"o":48.43,"t":"2025-10-07T04:00:00Z","v":326903,"vw":47.344736},{"c":48.09,"h":48.22,"l":47.04,"n":1110,"o":47.6,"t":"2025-10-08T04:00:00Z","v":143859,"vw":47.732661},{"c":47.49,"h":48.34,"l":47.1,"n":1298,"o":48,"t":"2025-10-09T04:00:00Z","v":196602,"vw":47.650166},{"c":44.63,"h":48.12,"l":44.57,"n":3860,"o":47.72,"t":"2025-10-10T04:00:00Z","v":622412,"vw":45.75505},{"c":47.08,"h":47.19,"l":46.05,"n":2017,"o":46.16,"t":"2025-10-13T04:00:00Z","v":283089,"vw":46.63902},{"c":48.42,"h":49.1,"l":45.56,"n":2437,"o":45.91,"t":"2025-10-14T04:00:00Z","v":435693,"vw":47.778608},{"c":49.39,"h":50.33,"l":48.2,"n":3975,"o":49.44,"t":"2025-10-15T04:00:00Z","v":810112,"vw":49.333804},{"c":47.3,"h":49.75,"l":46.91,"n":4495,"o":49.69,"t":"2025-10-16T04:00:00Z","v":494798,"vw":48.073212},{"c":46.63,"h":47.32,"l":45.94,"n":3610,"o":46.61,"t":"2025-10-17T04:00:00Z","v":387451,"vw":46.602765},{"c":48.45,"h":48.54,"l":47.74,"n":1638,"o":47.875,"t":"2025-10-20T04:00:00Z","v":258329,"vw":48.262152},{"c":48.005,"h":48.52,"l":47.4682,"n":1577,"o":48.17,"t":"2025-10-21T04:00:00Z","v":304879,"vw":48.045411},{"c":46.62,"h":47.94,"l":45.5,"n":4005,"o":47.64,"t":"2025-10-22T04:00:00Z","v":479029,"vw":46.526767},{"c":47.77,"h":48.01,"l":46.72,"n":1886,"o":46.96,"t":"2025-10-23T04:00:00Z","v":214317,"vw":47.505511},{"c":48.9,"h":49.538,"l":48.7436,"n":1659,"o":49.08,"t":"2025-10-24T04:00:00Z","v":225353,"vw":49.147874},{"c":49.22,"h":49.93,"l":48.933,"n":1704,"o":49.83,"t":"2025-10-27T04:00:00Z","v":401130,"vw":49.388358},{"c":48.72,"h":49.45,"l":48.3801,"n":1637,"o":48.96,"t":"2025-10-28T04:00:00Z","v":216869,"vw":48.910277},{"c":47.93,"h":49.5196,"l":47.045,"n":3346,"o":48.62,"t":"2025-10-29T04:00:00Z","v":513778,"vw":48.32056},{"c":47.07,"h":48.34,"l":47.02,"n":2500,"o":47.28,"t":"2025-10-30T04:00:00Z","v":323664,"vw":47.670165},{"c":47.65,"h":47.81,"l":46.633,"n":2957,"o":47.15,"t":"2025-10-31T04:00:00Z","v":592701,"vw":47.371865},{"c":47.27,"h":47.6,"l":46.16,"n":2754,"o":47.59,"t":"2025-11-03T05:00:00Z","v":596400,"vw":47.020481},{"c":45.63,"h":46.72,"l":45.58,"n":2082,"o":45.9,"t":"2025-11-04T05:00:00Z","v":327220,"vw":46.076137},{"c":46.94,"h":47.34,"l":45.81,"n":2624,"o":45.96,"t":"2025-11-05T05:00:00Z","v":357604,"vw":46.665303},{"c":45.26,"h":46.97,"l":45.15,"n":3397,"o":46.78,"t":"2025-11-06T05:00:00Z","v":459180,"vw":45.936549},{"c":45.73,"h":45.755,"l":43.74,"n":3032,"o":44.54,"t":"2025-11-07T05:00:00Z","v":402526,"vw":44.740206},{"c":46.62,"h":47.08,"l":46.0175,"n":1863,"o":47.02,"t":"2025-11-10T05:00:00Z","v":322749,"vw":46.759333},{"c":46.7,"h":46.9098,"l":46.08,"n":1396,"o":46.37,"t":"2025-11-11T05:00:00Z","v":205928,"vw":46.558262},{"c":46.48,"h":47.5193,"l":46.38,"n":2505,"o":46.96,"t":"2025-11-12T05:00:00Z","v":316037,"vw":46.769913},{"c":43.88,"h":46.1,"l":43.55,"n":2918,"o":45.77,"t":"2025-11-13T05:00:00Z","v":420513,"vw":44.353126},{"c":44.08,"h":44.547,"l":42.54,"n":3056,"o":42.58,"t":"2025-11-14T05:00:00Z","v":336838,"vw":43.71629},{"c":42.37,"h":44.2,"l":41.98,"n":2363,"o":43.72,"t":"2025-11-17T05:00:00Z","v":312350,"vw":42.855065},{"c":42.57,"h":43.15,"l":41.67,"n":3461,"o":41.795,"t":"2025-11-18T05:00:00Z","v":387678,"vw":42.549721},{"c":42.6,"h":43.5344,"l":42.22,"n":2285,"o":42.7,"t":"2025-11-19T05:00:00Z","v":231175,"vw":42.759354},{"c":41.03,"h":44.62,"l":40.915,"n":5778,"o":43.96,"t":"2025-11-20T05:00:00Z","v":702474,"vw":42.426209},{"c":43.26,"h":43.8,"l":41.17,"n":3318,"o":41.29,"t":"2025-11-21T05:00:00Z","v":378720,"vw":42.745133},{"c":44.84,"h":45.02,"l":43.275,"n":2598,"o":43.44,"t":"2025-11-24T05:00:00Z","v":329691,"vw":44.472322},{"c":46.79,"h":46.96,"l":44.96,"n":2180,"o":45.165,"t":"2025-11-25T05:00:00Z","v":290958,"vw":46.355107},{"c":47.62,"h":48.2125,"l":46.74,"n":1807,"o":46.79,"t":"2025-11-26T05:00:00Z","v":258713,"vw":47.567543},{"c":48.1,"h":48.155,"l":47.55,"n":1338,"o":47.99,"t":"2025-11-28T05:00:00Z","v":138337,"vw":47.929003},{"c":46.94,"h":47.72,"l":46.85,"n":1727,"o":46.96,"t":"2025-12-01T05:00:00Z","v":320267,"vw":47.191797},{"c":46.75,"h":47.6,"l":46.75,"n":1268,"o":47.6,"t":"2025-12-02T05:00:00Z","v":123558,"vw":47.097708},{"c":48.42,"h":48.54,"l":46.94,"n":1596,"o":47.1,"t":"2025-12-03T05:00:00Z","v":273432,"vw":47.89022},{"c":49.29,"h":49.6409,"l":48.07,"n":1611,"o":48.23,"t":"2025-12-04T05:00:00Z","v":194743,"vw":49.115624},{"c":48.81,"h":49.61,"l":48.69,"n":1856,"o":49.16,"t":"2025-12-05T05:00:00Z","v":187478,"vw":49.176512},{"c":48.93,"h":49.65,"l":48.7199,"n":1392,"o":49.65,"t":"2025-12-08T05:00:00Z","v":176295,"vw":49.090186},{"c":49.13,"h":49.6976,"l":48.62,"n":1257,"o":48.65,"t":"2025-12-09T05:00:00Z","v":113619,"vw":49.28403},{"c":50.47,"h":51.1,"l":48.78,"n":4050,"o":48.93,"t":"2025-12-10T05:00:00Z","v":687665,"vw":50.339287},{"c":51.6,"h":51.69,"l":50.24,"n":2936,"o":50.37,"t":"2025-12-11T05:00:00Z","v":469226,"vw":51.190225},{"c":50.01,"h":51.74,"l":49.851,"n":3093,"o":51.68,"t":"2025-12-12T05:00:00Z","v":424972,"vw":50.540416},{"c":49.22,"h":50.71,"l":49.177,"n":1987,"o":50.71,"t":"2025-12-15T05:00:00Z","v":418690,"vw":49.714916},{"c":48.75,"h":49.65,"l":48.22,"n":2094,"o":48.93,"t":"2025-12-16T05:00:00Z","v":336282,"vw":48.915344},{"c":47.76,"h":49.66,"l":47.54,"n":2881,"o":48.93,"t":"2025-12-17T05:00:00Z","v":492799,"vw":48.329151},{"c":48.28,"h":49.31,"l":48.14,"n":2106,"o":48.87,"t":"2025-12-18T05:00:00Z","v":395317,"vw":48.694197},{"c":49.06,"h":49.31,"l":48.43,"n":1214,"o":48.46,"t":"2025-12-19T05:00:00Z","v":200643,"vw":49.021321},{"c":50.22,"h":50.77,"l":49.645,"n":1566,"o":49.67,"t":"2025-12-22T05:00:00Z","v":331908,"vw":50.35459},{"c":49.6,"h":49.98,"l":49.4,"n":1406,"o":49.74,"t":"2025-12-23T05:00:00Z","v":179231,"vw":49.713155},{"c":49.63,"h":49.67,"l":49,"n":743,"o":49.31,"t":"2025-12-24T05:00:00Z","v":122062,"vw":49.375064},{"c":49.09,"h":49.575,"l":48.68,"n":1004,"o":49.57,"t":"2025-12-26T05:00:00Z","v":232695,"vw":49.041726},{"c":48.46,"h":49.11,"l":48.29,"n":1480,"o":48.6,"t":"2025-12-29T05:00:00Z","v":462052,"vw":48.525085},{"c":47.8,"h":48.52,"l":47.74,"n":1367,"o":48.49,"t":"2025-12-30T05:00:00Z","v":189800,"vw":48.111565},{"c":47.02,"h":47.79,"l":46.975,"n":1882,"o":47.79,"t":"2025-12-31T05:00:00Z","v":417688,"vw":47.173347},{"c":47.97,"h":48.089,"l":46.895,"n":3564,"o":47.555,"t":"2026-01-02T05:00:00Z","v":852844,"vw":47.536228},{"c":49.49,"h":49.82,"l":48.33,"n":2974,"o":48.39,"t":"2026-01-05T05:00:00Z","v":529401,"vw":49.383517},{"c":50.79,"h":50.88,"l":49.02,"n":8427,"o":49.315,"t":"2026-01-06T05:00:00Z","v":1250174,"vw":49.802251},{"c":50.55,"h":51.07,"l":49.98,"n":4084,"o":50.96,"t":"2026-01-07T05:00:00Z","v":752800,"vw":50.485275},{"c":51.67,"h":51.92,"l":50.15,"n":3902,"o":50.23,"t":"2026-01-08T05:00:00Z","v":410658,"vw":51.264219},{"c":52.47,"h":52.98,"l":51.61,"n":6302,"o":52.19,"t":"2026-01-09T05:00:00Z","v":784517,"vw":52.409412},{"c":52.93,"h":53,"l":51.6301,"n":12331,"o":52.07,"t":"2026-01-12T05:00:00Z","v":2250344,"vw":52.233695},{"c":52.86,"h":53.44,"l":52.51,"n":7328,"o":53.3,"t":"2026-01-13T05:00:00Z","v":804889,"vw":52.909083},{"c":53.59,"h":53.71,"l":52.41,"n":18841,"o":52.73,"t":"2026-01-14T05:00:00Z","v":1802351,"vw":52.917948},{"c":54.52,"h":55.15,"l":53.83,"n":12452,"o":53.95,"t":"2026-01-15T05:00:00Z","v":1086988,"vw":54.6597},{"c":54.63,"h":55.21,"l":54.21,"n":5053,"o":54.64,"t":"2026-01-16T05:00:00Z","v":567476,"vw":54.728759},{"c":53.31,"h":54.3238,"l":52.71,"n":8486,"o":52.71,"t":"2026-01-20T05:00:00Z","v":1284418,"vw":53.540896},{"c":55.38,"h":55.733,"l":53.44,"n":12020,"o":54.11,"t":"2026-01-21T05:00:00Z","v":1545942,"vw":54.731466},{"c":56.2,"h":56.965,"l":56.06,"n":7326,"o":56.22,"t":"2026-01-22T05:00:00Z","v":1092934,"vw":56.519562},{"c":54.14,"h":55.91,"l":53.98,"n":3756,"o":55.91,"t":"2026-01-23T05:00:00Z","v":531720,"vw":54.73068},{"c":53.75,"h":54.85,"l":53.58,"n":3320,"o":54.24,"t":"2026-01-26T05:00:00Z","v":512163,"vw":54.041143},{"c":54.04,"h":54.1199,"l":53.23,"n":2072,"o":53.76,"t":"2026-01-27T05:00:00Z","v":397747,"vw":53.820539},{"c":53.44,"h":54.8006,"l":53.15,"n":3051,"o":54.58,"t":"2026-01-28T05:00:00Z","v":403368,"vw":53.669377},{"c":53.47,"h":54.12,"l":51.88,"n":4219,"o":53.76,"t":"2026-01-29T05:00:00Z","v":586085,"vw":52.904849},{"c":51.93,"h":53.31,"l":51.2575,"n":5671,"o":52.55,"t":"2026-01-30T05:00:00Z","v":863793,"vw":51.92298},{"c":52.93,"h":53.59,"l":51.44,"n":6308,"o":51.51,"t":"2026-02-02T05:00:00Z","v":696353,"vw":52.980569},{"c":53.255,"h":54.1,"l":51.51,"n":6672,"o":53.33,"t":"2026-02-03T05:00:00Z","v":737743,"vw":52.737572},{"c":52.31,"h":53.92,"l":50.9,"n":8634,"o":53.74,"t":"2026-02-04T05:00:00Z","v":1030078,"vw":52.100237},{"c":50.41,"h":52.7,"l":50.08,"n":13736,"o":51.42,"t":"2026-02-05T05:00:00Z","v":1210880,"vw":51.278492},{"c":53.95,"h":54.25,"l":51.84,"n":13465,"o":51.91,"t":"2026-02-06T05:00:00Z","v":1113529,"vw":53.318209},{"c":54.79,"h":55.025,"l":53.34,"n":3091,"o":53.93,"t":"2026-02-09T05:00:00Z","v":573483,"vw":54.367069},{"c":54.41,"h":55.375,"l":54.34,"n":3131,"o":54.91,"t":"2026-02-10T05:00:00Z","v":283943,"vw":54.839069},{"c":53.9,"h":55.54,"l":52.76,"n":7488,"o":55.365,"t":"2026-02-11T05:00:00Z","v":626435,"vw":53.822491},{"c":51.76,"h":54.91,"l":51.25,"n":9491,"o":54.76,"t":"2026-02-12T05:00:00Z","v":587599,"vw":52.323495},{"c":53.08,"h":53.88,"l":51.3,"n":6018,"o":52.08,"t":"2026-02-13T05:00:00Z","v":626004,"vw":52.709058},{"c":53.03,"h":53.535,"l":51.47,"n":5342,"o":52.77,"t":"2026-02-17T05:00:00Z","v":553266,"vw":52.671208},{"c":53.42,"h":54.6,"l":52.6,"n":6473,"o":53.02,"t":"2026-02-18T05:00:00Z","v":656414,"vw":53.825217},{"c":53.66,"h":53.7,"l":52.3,"n":4691,"o":52.89,"t":"2026-02-19T05:00:00Z","v":405500,"vw":52.996743},{"c":53.64,"h":54.715,"l":52.68,"n":4762,"o":52.98,"t":"2026-02-20T05:00:00Z","v":557026,"vw":53.338125},{"c":51.97,"h":53.51,"l":51.05,"n":9569,"o":53.17,"t":"2026-02-23T05:00:00Z","v":1182581,"vw":52.122679},{"c":53.11,"h":53.351,"l":51.75,"n":4168,"o":51.93,"t":"2026-02-24T05:00:00Z","v":460256,"vw":52.829377},{"c":53.58,"h":53.9,"l":52.77,"n":4955,"o":53.85,"t":"2026-02-25T05:00:00Z","v":564737,"vw":53.432828},{"c":54.13,"h":54.26,"l":52.62,"n":9125,"o":53.79,"t":"2026-02-26T05:00:00Z","v":766322,"vw":53.432749},{"c":52.31,"h":52.75,"l":51.62,"n":8891,"o":52.6,"t":"2026-02-27T05:00:00Z","v":754585,"vw":52.058002},{"c":53.21,"h":53.41,"l":50.82,"n":8921,"o":50.82,"t":"2026-03-02T05:00:00Z","v":939323,"vw":52.351056},{"c":51.36,"h":52.12,"l":48.98,"n":18617,"o":50.42,"t":"2026-03-03T05:00:00Z","v":1443078,"vw":50.725223},{"c":52.32,"h":52.81,"l":51.06,"n":6980,"o":52.13,"t":"2026-03-04T05:00:00Z","v":526019,"vw":52.247441},{"c":50.38,"h":51.85,"l":49.34,"n":8907,"o":51.245,"t":"2026-03-05T05:00:00Z","v":1078747,"vw":50.265909},{"c":48.07,"h":48.9679,"l":47.6794,"n":8533,"o":48.3,"t":"2026-03-06T05:00:00Z","v":833490,"vw":48.1958},{"c":49.04,"h":49.44,"l":45.55,"n":9044,"o":46.79,"t":"2026-03-09T04:00:00Z","v":1249012,"vw":47.359209},{"c":48.99,"h":50.6,"l":48.6,"n":10903,"o":48.84,"t":"2026-03-10T04:00:00Z","v":1011528,"vw":49.367474},{"c":48.76,"h":49.34,"l":47.93,"n":5782,"o":48.54,"t":"2026-03-11T04:00:00Z","v":681554,"vw":48.471985},{"c":46.67,"h":47.57,"l":46.37,"n":10871,"o":47.28,"t":"2026-03-12T04:00:00Z","v":1217710,"vw":47.021279},{"c":46.31,"h":47.83,"l":45.96,"n":10289,"o":47.32,"t":"2026-03-13T04:00:00Z","v":932500,"vw":46.538949},{"c":47.18,"h":48.1,"l":47.02,"n":4025,"o":47.51,"t":"2026-03-16T04:00:00Z","v":317260,"vw":47.540228},{"c":47.83,"h":48.42,"l":47.39,"n":4629,"o":47.77,"t":"2026-03-17T04:00:00Z","v":438653,"vw":47.916722},{"c":46.29,"h":47.43,"l":46.21,"n":5980,"o":47.19,"t":"2026-03-18T04:00:00Z","v":537734,"vw":46.979707},{"c":46.83,"h":47.75,"l":44.95,"n":25237,"o":45.16,"t":"2026-03-19T04:00:00Z","v":1757840,"vw":46.324074},{"c":44.83,"h":46.76,"l":44.09,"n":12979,"o":46.6,"t":"2026-03-20T04:00:00Z","v":1164213,"vw":45.207672},{"c":46.72,"h":48.1452,"l":46.24,"n":7684,"o":46.59,"t":"2026-03-23T04:00:00Z","v":771697,"vw":47.115329},{"c":47.19,"h":47.69,"l":45.63,"n":3128,"o":45.99,"t":"2026-03-24T04:00:00Z","v":345764,"vw":46.802659},{"c":48.26,"h":48.76,"l":47.5,"n":1737,"o":48.27,"t":"2026-03-25T04:00:00Z","v":197000,"vw":48.206972},{"c":46.56,"h":48.26,"l":46.5,"n":2789,"o":47.12,"t":"2026-03-26T04:00:00Z","v":399859,"vw":47.510813},{"c":44.96,"h":46.28,"l":44.7,"n":2418,"o":46.01,"t":"2026-03-27T04:00:00Z","v":295597,"vw":45.514862},{"c":43.61,"h":45.79,"l":43.3292,"n":2727,"o":45.74,"t":"2026-03-30T04:00:00Z","v":439751,"vw":44.390713},{"c":46.67,"h":47.02,"l":44.61,"n":3950,"o":44.93,"t":"2026-03-31T04:00:00Z","v":513025,"vw":45.995932},{"c":47.29,"h":48.36,"l":47.125,"n":5644,"o":47.42,"t":"2026-04-01T04:00:00Z","v":404333,"vw":47.697599},{"c":47.87,"h":48.3,"l":45.47,"n":3254,"o":45.47,"t":"2026-04-02T04:00:00Z","v":356802,"vw":47.363479},{"c":48.31,"h":48.53,"l":47.52,"n":3047,"o":47.8,"t":"2026-04-06T04:00:00Z","v":351570,"vw":48.138667},{"c":48.55,"h":48.6549,"l":47.26,"n":2488,"o":47.84,"t":"2026-04-07T04:00:00Z","v":426957,"vw":47.926305},{"c":51.38,"h":52.07,"l":50.63,"n":5427,"o":51.85,"t":"2026-04-08T04:00:00Z","v":539297,"vw":51.510232},{"c":51.99,"h":52.3499,"l":50.76,"n":2341,"o":50.76,"t":"2026-04-09T04:00:00Z","v":231042,"vw":51.700881},{"c":51.74,"h":52.21,"l":51.33,"n":5230,"o":52.17,"t":"2026-04-10T04:00:00Z","v":408227,"vw":51.770178},{"c":53.21,"h":53.3,"l":51.26,"n":6290,"o":51.32,"t":"2026-04-13T04:00:00Z","v":376911,"vw":52.410323},{"c":54.64,"h":54.91,"l":53.69,"n":2627,"o":54.03,"t":"2026-04-14T04:00:00Z","v":175589,"vw":54.33855},{"c":54.95,"h":55,"l":54.205,"n":4164,"o":54.69,"t":"2026-04-15T04:00:00Z","v":468626,"vw":54.641796},{"c":55.17,"h":55.28,"l":54.415,"n":2519,"o":54.93,"t":"2026-04-16T04:00:00Z","v":232797,"vw":54.937173},{"c":57.55,"h":58.25,"l":56.49,"n":3794,"o":56.65,"t":"2026-04-17T04:00:00Z","v":319751,"vw":57.464275},{"c":58.12,"h":58.276,"l":56.97,"n":2749,"o":57,"t":"2026-04-20T04:00:00Z","v":340002,"vw":57.808947},{"c":57,"h":59.15,"l":56.66,"n":3067,"o":58.47,"t":"2026-04-21T04:00:00Z","v":340073,"vw":57.867022},{"c":57.79,"h":58.41,"l":57.12,"n":2209,"o":58.21,"t":"2026-04-22T04:00:00Z","v":169872,"vw":57.635593},{"c":57.39,"h":58.3322,"l":55.88,"n":4200,"o":57.85,"t":"2026-04-23T04:00:00Z","v":414898,"vw":57.065717},{"c":57.82,"h":58.39,"l":56.8,"n":2614,"o":57.83,"t":"2026-04-24T04:00:00Z","v":286442,"vw":57.764095},{"c":57.98,"h":58.41,"l":57.63,"n":2169,"o":57.885,"t":"2026-04-27T04:00:00Z","v":385357,"vw":57.972139},{"c":56.71,"h":57.93,"l":56.22,"n":2415,"o":57.48,"t":"2026-04-28T04:00:00Z","v":261610,"vw":56.922273},{"c":55.9,"h":56.84,"l":55.18,"n":2041,"o":56.65,"t":"2026-04-29T04:00:00Z","v":195275,"vw":55.926932},{"c":58.29,"h":58.36,"l":56.03,"n":1797,"o":56.3,"t":"2026-04-30T04:00:00Z","v":187799,"vw":57.389402},{"c":58.77,"h":59,"l":57.68,"n":2766,"o":58.52,"t":"2026-05-01T04:00:00Z","v":252980,"vw":58.459145},{"c":58.18,"h":59.41,"l":57.4405,"n":3262,"o":58.5,"t":"2026-05-04T04:00:00Z","v":342279,"vw":58.341518},{"c":60.18,"h":60.27,"l":59.1,"n":2986,"o":59.1,"t":"2026-05-05T04:00:00Z","v":280243,"vw":59.834535},{"c":61.95,"h":62.015,"l":60.5,"n":3314,"o":61.31,"t":"2026-05-06T04:00:00Z","v":436380,"vw":61.464243},{"c":59.94,"h":62.24,"l":59.49,"n":4046,"o":62.22,"t":"2026-05-07T04:00:00Z","v":419068,"vw":60.445492},{"c":60.77,"h":61.04,"l":60.08,"n":2180,"o":60.66,"t":"2026-05-08T04:00:00Z","v":194075,"vw":60.488301},{"c":61.21,"h":61.94,"l":60.91,"n":2789,"o":61.07,"t":"2026-05-11T04:00:00Z","v":210916,"vw":61.489497},{"c":60.03,"h":60.67,"l":58.2127,"n":6330,"o":60.64,"t":"2026-05-12T04:00:00Z","v":528440,"vw":59.281091},{"c":60.09,"h":60.3399,"l":58.92,"n":1996,"o":60.22,"t":"2026-05-13T04:00:00Z","v":176833,"vw":59.731109},{"c":60.84,"h":61.31,"l":59.755,"n":5172,"o":60.59,"t":"2026-05-14T04:00:00Z","v":209231,"vw":60.564616},{"c":57.87,"h":58.99,"l":57.77,"n":5705,"o":58.99,"t":"2026-05-15T04:00:00Z","v":335715,"vw":58.151925},{"c":57.16,"h":58.425,"l":56.36,"n":6790,"o":58.32,"t":"2026-05-18T04:00:00Z","v":445452,"vw":57.308909},{"c":55.95,"h":56.8,"l":55,"n":4084,"o":56.31,"t":"2026-05-19T04:00:00Z","v":287776,"vw":55.826084},{"c":58.71,"h":58.81,"l":56.12,"n":13257,"o":56.7,"t":"2026-05-20T04:00:00Z","v":466662,"vw":58.005446},{"c":59.81,"h":60.28,"l":57.63,"n":11963,"o":58.24,"t":"2026-05-21T04:00:00Z","v":423964,"vw":59.215223},{"c":60.94,"h":61.46,"l":60.32,"n":7984,"o":60.5,"t":"2026-05-22T04:00:00Z","v":253517,"vw":60.849874},{"c":63.19,"h":63.21,"l":62.03,"n":4902,"o":62.29,"t":"2026-05-26T04:00:00Z","v":272432,"vw":62.95745},{"c":63.12,"h":63.75,"l":62.71,"n":10501,"o":63.5,"t":"2026-05-27T04:00:00Z","v":370948,"vw":63.220564},{"c":63.84,"h":64.15,"l":62.11,"n":6491,"o":62.8,"t":"2026-05-28T04:00:00Z","v":274909,"vw":63.251751},{"c":63.11,"h":63.52,"l":62.24,"n":7907,"o":63.52,"t":"2026-05-29T04:00:00Z","v":289952,"vw":62.863651},{"c":62.53,"h":63.14,"l":61.37,"n":7610,"o":62.22,"t":"2026-06-01T04:00:00Z","v":334862,"vw":62.32076},{"c":63.62,"h":63.7399,"l":62.28,"n":4864,"o":62.28,"t":"2026-06-02T04:00:00Z","v":234590,"vw":63.108891},{"c":61.91,"h":62.93,"l":61.54,"n":5683,"o":62.93,"t":"2026-06-03T04:00:00Z","v":280346,"vw":62.088959},{"c":63.77,"h":64.12,"l":61.48,"n":4368,"o":61.81,"t":"2026-06-04T04:00:00Z","v":216690,"vw":63.202995},{"c":59.24,"h":62.57,"l":58.58,"n":10325,"o":62.5,"t":"2026-06-05T04:00:00Z","v":413311,"vw":60.302579},{"c":60.24,"h":61.35,"l":60.025,"n":11733,"o":60.79,"t":"2026-06-08T04:00:00Z","v":499519,"vw":60.557708},{"c":60.58,"h":63.065,"l":57.54,"n":12576,"o":61.51,"t":"2026-06-09T04:00:00Z","v":631850,"vw":59.868206},{"c":59.34,"h":62.26,"l":59.25,"n":5561,"o":60.44,"t":"2026-06-10T04:00:00Z","v":358020,"vw":60.690985},{"c":62.85,"h":63.12,"l":60.23,"n":8802,"o":60.35,"t":"2026-06-11T04:00:00Z","v":670266,"vw":62.111722},{"c":63.94,"h":65.06,"l":62.82,"n":5969,"o":63.35,"t":"2026-06-12T04:00:00Z","v":486888,"vw":63.968295},{"c":64.95,"h":66.34,"l":64.67,"n":3857,"o":65.85,"t":"2026-06-15T04:00:00Z","v":520532,"vw":65.385098},{"c":63.86,"h":65.805,"l":63.61,"n":2019,"o":65.32,"t":"2026-06-16T04:00:00Z","v":174206,"vw":64.517054},{"c":62.86,"h":65.38,"l":62.455,"n":4791,"o":63.97,"t":"2026-06-17T04:00:00Z","v":308527,"vw":63.955692},{"c":65.2,"h":65.4,"l":63.52,"n":2868,"o":64.81,"t":"2026-06-18T04:00:00Z","v":232195,"vw":64.678539},{"c":66.4,"h":66.97,"l":65.551,"n":2715,"o":65.94,"t":"2026-06-22T04:00:00Z","v":212813,"vw":66.351465},{"c":65.12,"h":66.2108,"l":63.86,"n":2493,"o":64.2,"t":"2026-06-23T04:00:00Z","v":216756,"vw":65.247138},{"c":65.67,"h":66.98,"l":64.84,"n":5286,"o":65.31,"t":"2026-06-24T04:00:00Z","v":491731,"vw":65.948097},{"c":66.58,"h":67.78,"l":65.705,"n":4583,"o":66.9,"t":"2026-06-25T04:00:00Z","v":335442,"vw":66.686101},{"c":66.15,"h":67.08,"l":65.24,"n":4818,"o":65.58,"t":"2026-06-26T04:00:00Z","v":391906,"vw":66.223644},{"c":66.61,"h":66.69,"l":64.77,"n":4490,"o":66.28,"t":"2026-06-29T04:00:00Z","v":302575,"vw":65.960408},{"c":67.23,"h":67.53,"l":66.06,"n":2377,"o":66.56,"t":"2026-06-30T04:00:00Z","v":212077,"vw":67.096438},{"c":66.82,"h":68.32,"l":66.63,"n":2767,"o":66.99,"t":"2026-07-01T04:00:00Z","v":231705,"vw":67.483502},{"c":65.99,"h":68.03,"l":64.83,"n":2615,"o":67.27,"t":"2026-07-02T04:00:00Z","v":168658,"vw":66.21468},{"c":66.51,"h":67.2,"l":66.08,"n":1685,"o":66.08,"t":"2026-07-06T04:00:00Z","v":128995,"vw":66.7541},{"c":65.32,"h":67,"l":64.92,"n":2363,"o":66.71,"t":"2026-07-07T04:00:00Z","v":164123,"vw":65.410454},{"c":64.15,"h":64.81,"l":62.93,"n":5080,"o":64.37,"t":"2026-07-08T04:00:00Z","v":495028,"vw":63.827024},{"c":65.8,"h":66.02,"l":64.75,"n":2483,"o":64.89,"t":"2026-07-09T04:00:00Z","v":211759,"vw":65.783757},{"c":65.15,"h":66.11,"l":64.2,"n":3253,"o":65.95,"t":"2026-07-10T04:00:00Z","v":232718,"vw":64.999951},{"c":64.08,"h":65.05,"l":63.715,"n":4657,"o":64.79,"t":"2026-07-13T04:00:00Z","v":294927,"vw":64.109624},{"c":64.48,"h":65.14,"l":64.25,"n":5233,"o":64.94,"t":"2026-07-14T04:00:00Z","v":266046,"vw":64.659943},{"c":65.05,"h":65.5,"l":64.39,"n":4152,"o":64.85,"t":"2026-07-15T04:00:00Z","v":273020,"vw":65.051812},{"c":64.96,"h":65.92,"l":64.47,"n":3419,"o":64.59,"t":"2026-07-16T04:00:00Z","v":320610,"vw":64.765219},{"c":64.31,"h":65.1296,"l":63.22,"n":5440,"o":63.41,"t":"2026-07-17T04:00:00Z","v":308167,"vw":64.262225},{"c":63.55,"h":65,"l":63.465,"n":4646,"o":64.64,"t":"2026-07-20T04:00:00Z","v":288693,"vw":64.073714},{"c":65.33,"h":65.42,"l":63.685,"n":4578,"o":64,"t":"2026-07-21T04:00:00Z","v":286245,"vw":64.780506},{"c":64.105,"h":65.25,"l":63.965,"n":3183,"o":64.91,"t":"2026-07-22T04:00:00Z","v":264918,"vw":64.555199},{"c":63.25,"h":63.75,"l":62.54,"n":5108,"o":62.85,"t":"2026-07-23T04:00:00Z","v":470254,"vw":63.280305},{"c":62.93,"h":64.12,"l":62.65,"n":4985,"o":63.89,"t":"2026-07-24T04:00:00Z","v":228593,"vw":63.308438},{"c":63.65,"h":64.78,"l":62.9,"n":3368,"o":64.1,"t":"2026-07-27T04:00:00Z","v":381764,"vw":63.774605},{"c":63.85,"h":64,"l":62.61,"n":1941,"o":63.74,"t":"2026-07-28T04:00:00Z","v":170737,"vw":63.658267},{"c":61.81,"h":63.975,"l":61.63,"n":2720,"o":63.32,"t":"2026-07-29T04:00:00Z","v":307091,"vw":62.191444},{"c":63.43,"h":63.56,"l":61.93,"n":1578,"o":62.87,"t":"2026-07-30T04:00:00Z","v":164981,"vw":63.028699},{"c":62.87,"h":64,"l":61.4,"n":2331,"o":63.87,"t":"2026-07-31T04:00:00Z","v":234674,"vw":62.796631},{"c":64.97,"h":65.14,"l":63.39,"n":2305,"o":63.57,"t":"2026-08-03T04:00:00Z","v":281519,"vw":64.470895},{"c":67.34,"h":67.67,"l":65.39,"n":1852,"o":65.55,"t":"2026-08-04T04:00:00Z","v":165522,"vw":66.780688},{"c":66.53,"h":67.99,"l":66.53,"n":1922,"o":67.72,"t":"2026-08-05T04:00:00Z","v":195233,"vw":67.126518},{"c":65.85,"h":67.21,"l":65.7,"n":1174,"o":66.43,"t":"2026-08-06T04:00:00Z","v":130340,"vw":66.242516},{"c":67.25,"h":67.45,"l":66.52,"n":1519,"o":66.74,"t":"2026-08-07T04:00:00Z","v":155291,"vw":67.087421},{"c":66.53,"h":67.105,"l":66.15,"n":3928,"o":66.79,"t":"2026-08-10T04:00:00Z","v":307823,"vw":66.607033},{"c":66.96,"h":67.4,"l":66.87,"n":1992,"o":66.97,"t":"2026-08-11T04:00:00Z","v":113952,"vw":67.086817},{"c":67.72,"h":68.07,"l":66.9752,"n":3841,"o":67.91,"t":"2026-08-12T04:00:00Z","v":296085,"vw":67.616465},{"c":68,"h":68.77,"l":67.75,"n":3072,"o":68.3,"t":"2026-08-13T04:00:00Z","v":206523,"vw":68.212774},{"c":68.78,"h":68.815,"l":67.82,"n":2138,"o":67.93,"t":"2026-08-14T04:00:00Z","v":158458,"vw":68.608264},{"c":68.26,"h":68.43,"l":67.94,"n":2225,"o":68.26,"t":"2026-08-17T04:00:00Z","v":244664,"vw":68.154748},{"c":66.62,"h":67.84,"l":66.51,"n":2428,"o":67.51,"t":"2026-08-18T04:00:00Z","v":234486,"vw":67.145706},{"c":67.19,"h":67.93,"l":66.99,"n":3781,"o":67.7,"t":"2026-08-19T04:00:00Z","v":214764,"vw":67.375083},{"c":65.38,"h":66.46,"l":65.13,"n":4102,"o":66.12,"t":"2026-08-20T04:00:00Z","v":284580,"vw":65.552376},{"c":66.34,"h":66.51,"l":65.65,"n":1733,"o":66.3,"t":"2026-08-21T04:00:00Z","v":125373,"vw":66.229564},{"c":65.54,"h":66.18,"l":65.24,"n":3210,"o":66.14,"t":"2026-08-24T04:00:00Z","v":206511,"vw":65.656526},{"c":66.02,"h":66.22,"l":65.5,"n":4598,"o":66.16,"t":"2026-08-25T04:00:00Z","v":272841,"vw":65.819674},{"c":65.9,"h":66.32,"l":65.54,"n":6768,"o":65.78,"t":"2026-08-26T04:00:00Z","v":316874,"vw":65.971479},{"c":66.29,"h":66.46,"l":65.55,"n":7718,"o":65.83,"t":"2026-08-27T04:00:00Z","v":255120,"vw":66.057257},{"c":64.45,"h":66.49,"l":64.43,"n":3186,"o":66.16,"t":"2026-08-28T04:00:00Z","v":216971,"vw":64.959188},{"c":63.59,"h":64.19,"l":63.1,"n":5448,"o":64.14,"t":"2026-08-31T04:00:00Z","v":317062,"vw":63.471593},{"c":62.17,"h":63.18,"l":61.91,"n":5321,"o":62.75,"t":"2026-09-01T04:00:00Z","v":233344,"vw":62.478684},{"c":63.61,"h":63.76,"l":62.5,"n":3819,"o":62.57,"t":"2026-09-02T04:00:00Z","v":144058,"vw":63.266906},{"c":64.14,"h":64.52,"l":63.39,"n":3875,"o":64.39,"t":"2026-09-03T04:00:00Z","v":193585,"vw":63.990105},{"c":64.45,"h":64.52,"l":63.4,"n":2754,"o":63.41,"t":"2026-09-04T04:00:00Z","v":159453,"vw":64.139431},{"c":63.9,"h":64.47,"l":63.69,"n":4850,"o":64.06,"t":"2026-09-08T04:00:00Z","v":376323,"vw":64.108854},{"c":62.13,"h":63.54,"l":61.97,"n":2976,"o":63.33,"t":"2026-09-09T04:00:00Z","v":241037,"vw":62.386514},{"c":60.83,"h":61.71,"l":60.63,"n":4077,"o":61.21,"t":"2026-09-10T04:00:00Z","v":267406,"vw":61.005458},{"c":61.28,"h":62.33,"l":61.26,"n":2967,"o":62.07,"t":"2026-09-11T04:00:00Z","v":207335,"vw":61.568245},{"c":60.86,"h":61.69,"l":60.55,"n":4158,"o":60.72,"t":"2026-09-14T04:00:00Z","v":307320,"vw":61.058077},{"c":60.07,"h":60.68,"l":59.58,"n":3278,"o":60.66,"t":"2026-09-15T04:00:00Z","v":267510,"vw":59.955044},{"c":59.51,"h":60.8,"l":58.29,"n":6703,"o":60.21,"t":"2026-09-16T04:00:00Z","v":556634,"vw":59.418446},{"c":60.07,"h":61.35,"l":60.07,"n":1837,"o":61.17,"t":"2026-09-17T04:00:00Z","v":157439,"vw":60.613696},{"c":59.48,"h":59.92,"l":58.89,"n":2922,"o":59.89,"t":"2026-09-18T04:00:00Z","v":230952,"vw":59.256191},{"c":60.15,"h":60.49,"l":59.89,"n":3090,"o":60.4,"t":"2026-09-21T04:00:00Z","v":310138,"vw":60.285274},{"c":60.79,"h":61.5,"l":60.33,"n":5649,"o":61.01,"t":"2026-09-22T04:00:00Z","v":461779,"vw":60.876678},{"c":58.42,"h":60.16,"l":58.395,"n":5357,"o":60.16,"t":"2026-09-23T04:00:00Z","v":382414,"vw":58.817953},{"c":58.3,"h":58.5,"l":57.23,"n":2235,"o":58.11,"t":"2026-09-24T04:00:00Z","v":198946,"vw":57.97945},{"c":58.39,"h":59.01,"l":57.8,"n":2613,"o":58.5,"t":"2026-09-25T04:00:00Z","v":204885,"vw":58.410146},{"c":57.6,"h":58.36,"l":57.09,"n":2479,"o":57.72,"t":"2026-09-28T04:00:00Z","v":240099,"vw":57.555471},{"c":57.17,"h":57.95,"l":56.525,"n":5815,"o":57.68,"t":"2026-09-29T04:00:00Z","v":460643,"vw":56.899938},{"c":56.72,"h":57.69,"l":56.72,"n":2844,"o":57.64,"t":"2026-09-30T04:00:00Z","v":343285,"vw":57.192582},{"c":57.12,"h":57.77,"l":55.78,"n":4554,"o":56.48,"t":"2026-10-01T04:00:00Z","v":440083,"vw":56.793906},{"c":58.13,"h":58.96,"l":57.92,"n":2960,"o":58.43,"t":"2026-10-02T04:00:00Z","v":228319,"vw":58.323129},{"c":58.91,"h":59.23,"l":57.5079,"n":3086,"o":58.32,"t":"2026-10-05T04:00:00Z","v":257787,"vw":58.633037},{"c":58.01,"h":59.33,"l":57.81,"n":2349,"o":59.33,"t":"2026-10-06T04:00:00Z","v":193768,"vw":58.3402},{"c":56.53,"h":57.045,"l":56.25,"n":2642,"o":56.78,"t":"2026-10-07T04:00:00Z","v":189265,"vw":56.614445},{"c":56.45,"h":56.55,"l":55.24,"n":6612,"o":55.93,"t":"2026-10-08T04:00:00Z","v":691223,"vw":56.13735},{"c":56.99,"h":57.35,"l":56.4191,"n":2977,"o":56.7,"t":"2026-10-09T04:00:00Z","v":198603,"vw":56.927337},{"c":56.55,"h":56.9691,"l":56.5226,"n":2169,"o":56.88,"t":"2026-10-12T04:00:00Z","v":140972,"vw":56.645208},{"c":56.1,"h":56.85,"l":55.65,"n":4469,"o":56.61,"t":"2026-10-13T04:00:00Z","v":350420,"vw":56.01147},{"c":53.9,"h":55.12,"l":53.5,"n":5720,"o":54.71,"t":"2026-10-14T04:00:00Z","v":413941,"vw":54.079914},{"c":55.36,"h":55.39,"l":53.675,"n":6533,"o":53.88,"t":"2026-10-15T04:00:00Z","v":394272,"vw":54.636556},{"c":53.47,"h":55.64,"l":53.26,"n":3412,"o":55.49,"t":"2026-10-16T04:00:00Z","v":260623,"vw":54.071817},{"c":53.8,"h":54.32,"l":53.58,"n":4548,"o":54.02,"t":"2026-10-19T04:00:00Z","v":292104,"vw":53.888907},{"c":55.55,"h":55.99,"l":53.91,"n":8290,"o":53.91,"t":"2026-10-20T04:00:00Z","v":823414,"vw":55.541585},{"c":55.83,"h":56.3,"l":55.38,"n":5795,"o":56.01,"t":"2026-10-21T04:00:00Z","v":567616,"vw":55.840291},{"c":55.9,"h":56.09,"l":55.1,"n":4121,"o":55.15,"t":"2026-10-22T04:00:00Z","v":318404,"vw":55.635243}],"volatilityBars":[{"c":60.79,"h":60.79,"l":60.78,"n":4,"o":60.78,"t":"2026-09-22T11:30:00Z","v":756,"vw":60.785798},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-09-22T12:00:00Z","v":150,"vw":60.8},{"c":60.93,"h":60.93,"l":60.93,"n":2,"o":60.93,"t":"2026-09-22T12:30:00Z","v":500,"vw":60.93},{"c":60.94,"h":60.94,"l":60.94,"n":2,"o":60.94,"t":"2026-09-22T12:45:00Z","v":1200,"vw":60.94},{"c":61.17,"h":61.17,"l":61.06,"n":42,"o":61.11,"t":"2026-09-22T13:00:00Z","v":4137,"vw":61.122543},{"c":61.22,"h":61.22,"l":61.22,"n":1,"o":61.22,"t":"2026-09-22T13:15:00Z","v":100,"vw":61.22},{"c":60.92,"h":61.1,"l":60.74,"n":513,"o":61.01,"t":"2026-09-22T13:30:00Z","v":37717,"vw":60.917097},{"c":61.21,"h":61.29,"l":60.73,"n":612,"o":60.89,"t":"2026-09-22T13:45:00Z","v":47331,"vw":60.962117},{"c":61.43,"h":61.5,"l":61.2,"n":266,"o":61.21,"t":"2026-09-22T14:00:00Z","v":22839,"vw":61.353028},{"c":60.84,"h":61.4296,"l":60.82,"n":74,"o":61.4296,"t":"2026-09-22T14:15:00Z","v":7192,"vw":61.14327},{"c":60.51,"h":60.85,"l":60.48,"n":286,"o":60.84,"t":"2026-09-22T14:30:00Z","v":23247,"vw":60.73537},{"c":60.48,"h":60.55,"l":60.33,"n":116,"o":60.46,"t":"2026-09-22T14:45:00Z","v":8910,"vw":60.469855},{"c":60.61,"h":60.61,"l":60.44,"n":280,"o":60.47,"t":"2026-09-22T15:00:00Z","v":20582,"vw":60.545574},{"c":60.6,"h":60.63,"l":60.55,"n":158,"o":60.61,"t":"2026-09-22T15:15:00Z","v":11415,"vw":60.597163},{"c":60.43,"h":60.54,"l":60.38,"n":55,"o":60.54,"t":"2026-09-22T15:30:00Z","v":3219,"vw":60.486154},{"c":60.54,"h":60.56,"l":60.395,"n":76,"o":60.425,"t":"2026-09-22T15:45:00Z","v":5585,"vw":60.468844},{"c":60.54,"h":60.605,"l":60.52,"n":95,"o":60.605,"t":"2026-09-22T16:00:00Z","v":9543,"vw":60.548041},{"c":60.5,"h":60.55,"l":60.49,"n":74,"o":60.53,"t":"2026-09-22T16:15:00Z","v":5347,"vw":60.521589},{"c":60.64,"h":60.7,"l":60.53,"n":95,"o":60.53,"t":"2026-09-22T16:30:00Z","v":7870,"vw":60.628611},{"c":60.71,"h":60.8,"l":60.64,"n":223,"o":60.64,"t":"2026-09-22T16:45:00Z","v":20431,"vw":60.719484},{"c":60.68,"h":60.76,"l":60.64,"n":71,"o":60.76,"t":"2026-09-22T17:00:00Z","v":5429,"vw":60.680226},{"c":60.65,"h":60.6608,"l":60.595,"n":20,"o":60.6608,"t":"2026-09-22T17:15:00Z","v":1880,"vw":60.619461},{"c":60.78,"h":60.78,"l":60.69,"n":58,"o":60.69,"t":"2026-09-22T17:30:00Z","v":8983,"vw":60.753501},{"c":61.09,"h":61.12,"l":60.77,"n":398,"o":60.825,"t":"2026-09-22T17:45:00Z","v":33089,"vw":60.904667},{"c":61.04,"h":61.17,"l":61.03,"n":169,"o":61.14,"t":"2026-09-22T18:00:00Z","v":15255,"vw":61.109583},{"c":61.0108,"h":61.08,"l":61.01,"n":73,"o":61.05,"t":"2026-09-22T18:15:00Z","v":5105,"vw":61.05268},{"c":60.885,"h":61.06,"l":60.85,"n":76,"o":61.06,"t":"2026-09-22T18:30:00Z","v":5732,"vw":60.926705},{"c":60.91,"h":60.919,"l":60.88,"n":40,"o":60.89,"t":"2026-09-22T18:45:00Z","v":4219,"vw":60.906575},{"c":60.89,"h":60.93,"l":60.86,"n":83,"o":60.92,"t":"2026-09-22T19:00:00Z","v":7529,"vw":60.900867},{"c":60.92,"h":60.94,"l":60.88,"n":226,"o":60.9,"t":"2026-09-22T19:15:00Z","v":18394,"vw":60.908365},{"c":61.04,"h":61.12,"l":60.885,"n":438,"o":60.895,"t":"2026-09-22T19:30:00Z","v":36420,"vw":61.025208},{"c":60.81,"h":61.12,"l":60.76,"n":868,"o":61.06,"t":"2026-09-22T19:45:00Z","v":78002,"vw":60.904899},{"c":60.79,"h":60.79,"l":60.79,"n":3,"o":60.79,"t":"2026-09-22T20:00:00Z","v":705,"vw":60.79},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-09-22T21:45:00Z","v":127,"vw":60.8},{"c":60.8421,"h":60.8421,"l":60.8421,"n":3,"o":60.8421,"t":"2026-09-22T23:15:00Z","v":130,"vw":60.8421},{"c":59.99,"h":59.99,"l":59.99,"n":1,"o":59.99,"t":"2026-09-23T11:45:00Z","v":250,"vw":59.99},{"c":60.03,"h":60.03,"l":60,"n":56,"o":60.03,"t":"2026-09-23T13:15:00Z","v":2236,"vw":60.017705},{"c":59.46,"h":60.16,"l":59.46,"n":161,"o":60.16,"t":"2026-09-23T13:30:00Z","v":10720,"vw":59.818494},{"c":59.3,"h":59.47,"l":59.25,"n":244,"o":59.47,"t":"2026-09-23T13:45:00Z","v":16570,"vw":59.305495},{"c":59.33,"h":59.36,"l":59.15,"n":149,"o":59.36,"t":"2026-09-23T14:00:00Z","v":13753,"vw":59.193709},{"c":59.05,"h":59.37,"l":59.01,"n":366,"o":59.3,"t":"2026-09-23T14:15:00Z","v":29348,"vw":59.180847},{"c":58.85,"h":59.2,"l":58.81,"n":268,"o":59.055,"t":"2026-09-23T14:30:00Z","v":16937,"vw":58.991643},{"c":58.95,"h":59.02,"l":58.75,"n":431,"o":58.8,"t":"2026-09-23T14:45:00Z","v":31575,"vw":58.913765},{"c":59.23,"h":59.25,"l":58.98,"n":86,"o":59.03,"t":"2026-09-23T15:00:00Z","v":3990,"vw":59.132883},{"c":59.08,"h":59.285,"l":59.08,"n":71,"o":59.22,"t":"2026-09-23T15:15:00Z","v":4577,"vw":59.187819},{"c":59.04,"h":59.12,"l":58.96,"n":131,"o":59.06,"t":"2026-09-23T15:30:00Z","v":6906,"vw":59.054294},{"c":58.9301,"h":59.07,"l":58.85,"n":117,"o":59.07,"t":"2026-09-23T15:45:00Z","v":5586,"vw":58.952631},{"c":58.91,"h":58.93,"l":58.83,"n":34,"o":58.93,"t":"2026-09-23T16:00:00Z","v":2120,"vw":58.865811},{"c":58.91,"h":58.96,"l":58.88,"n":65,"o":58.935,"t":"2026-09-23T16:15:00Z","v":3533,"vw":58.912793},{"c":58.86,"h":59.01,"l":58.86,"n":167,"o":58.97,"t":"2026-09-23T16:30:00Z","v":13021,"vw":58.911118},{"c":58.65,"h":58.87,"l":58.6,"n":397,"o":58.87,"t":"2026-09-23T16:45:00Z","v":40081,"vw":58.723864},{"c":58.5,"h":58.67,"l":58.44,"n":211,"o":58.67,"t":"2026-09-23T17:00:00Z","v":13669,"vw":58.505441},{"c":58.66,"h":58.72,"l":58.49,"n":177,"o":58.5,"t":"2026-09-23T17:15:00Z","v":11234,"vw":58.645649},{"c":58.79,"h":58.79,"l":58.5,"n":316,"o":58.62,"t":"2026-09-23T17:30:00Z","v":23779,"vw":58.608947},{"c":58.79,"h":58.81,"l":58.73,"n":55,"o":58.76,"t":"2026-09-23T17:45:00Z","v":3857,"vw":58.763203},{"c":58.7,"h":58.84,"l":58.665,"n":118,"o":58.84,"t":"2026-09-23T18:00:00Z","v":11742,"vw":58.717404},{"c":58.67,"h":58.74,"l":58.67,"n":99,"o":58.74,"t":"2026-09-23T18:15:00Z","v":5653,"vw":58.708977},{"c":58.55,"h":58.67,"l":58.55,"n":95,"o":58.67,"t":"2026-09-23T18:30:00Z","v":8097,"vw":58.601532},{"c":58.6999,"h":58.7199,"l":58.53,"n":76,"o":58.54,"t":"2026-09-23T18:45:00Z","v":5893,"vw":58.654737},{"c":58.73,"h":58.73,"l":58.57,"n":185,"o":58.69,"t":"2026-09-23T19:00:00Z","v":14417,"vw":58.675133},{"c":58.615,"h":58.7,"l":58.6,"n":93,"o":58.7,"t":"2026-09-23T19:15:00Z","v":4901,"vw":58.6446},{"c":58.51,"h":58.64,"l":58.51,"n":186,"o":58.62,"t":"2026-09-23T19:30:00Z","v":11335,"vw":58.59944},{"c":58.44,"h":58.56,"l":58.395,"n":727,"o":58.51,"t":"2026-09-23T19:45:00Z","v":59937,"vw":58.452869},{"c":58.42,"h":58.42,"l":58.42,"n":3,"o":58.42,"t":"2026-09-23T20:00:00Z","v":1471,"vw":58.42},{"c":59.32,"h":59.32,"l":59.32,"n":1,"o":59.32,"t":"2026-09-23T22:15:00Z","v":300,"vw":59.32},{"c":58.44,"h":58.44,"l":58.44,"n":8,"o":58.44,"t":"2026-09-23T22:30:00Z","v":370,"vw":58.44},{"c":58.07,"h":58.07,"l":58.07,"n":6,"o":58.07,"t":"2026-09-24T11:00:00Z","v":381,"vw":58.07},{"c":58.05,"h":58.05,"l":58.05,"n":1,"o":58.05,"t":"2026-09-24T11:45:00Z","v":500,"vw":58.05},{"c":58.04,"h":58.04,"l":57.99,"n":2,"o":57.99,"t":"2026-09-24T13:00:00Z","v":250,"vw":58.01},{"c":58.14,"h":58.16,"l":58.13,"n":7,"o":58.13,"t":"2026-09-24T13:15:00Z","v":678,"vw":58.147001},{"c":57.91,"h":58.31,"l":57.87,"n":286,"o":58.11,"t":"2026-09-24T13:30:00Z","v":80889,"vw":57.958841},{"c":57.83,"h":57.93,"l":57.82,"n":131,"o":57.89,"t":"2026-09-24T13:45:00Z","v":10118,"vw":57.869602},{"c":57.95,"h":58.034,"l":57.815,"n":61,"o":57.82,"t":"2026-09-24T14:00:00Z","v":6825,"vw":57.909094},{"c":57.8499,"h":57.98,"l":57.76,"n":61,"o":57.865,"t":"2026-09-24T14:15:00Z","v":5463,"vw":57.848595},{"c":57.96,"h":58.03,"l":57.92,"n":38,"o":57.92,"t":"2026-09-24T14:30:00Z","v":2895,"vw":57.981009},{"c":57.545,"h":57.78,"l":57.545,"n":58,"o":57.71,"t":"2026-09-24T14:45:00Z","v":1484,"vw":57.626847},{"c":57.43,"h":57.5586,"l":57.43,"n":24,"o":57.5499,"t":"2026-09-24T15:00:00Z","v":1619,"vw":57.508539},{"c":57.44,"h":57.55,"l":57.385,"n":34,"o":57.4449,"t":"2026-09-24T15:15:00Z","v":1970,"vw":57.453777},{"c":57.32,"h":57.34,"l":57.3,"n":21,"o":57.34,"t":"2026-09-24T15:30:00Z","v":761,"vw":57.321667},{"c":57.3,"h":57.4,"l":57.26,"n":55,"o":57.4,"t":"2026-09-24T15:45:00Z","v":1610,"vw":57.305699},{"c":57.37,"h":57.37,"l":57.23,"n":58,"o":57.27,"t":"2026-09-24T16:00:00Z","v":2855,"vw":57.296917},{"c":58.1589,"h":58.38,"l":57.44,"n":221,"o":57.48,"t":"2026-09-24T16:15:00Z","v":16647,"vw":57.913558},{"c":58.34,"h":58.5,"l":57.965,"n":31,"o":57.98,"t":"2026-09-24T16:30:00Z","v":2005,"vw":58.227267},{"c":58.15,"h":58.24,"l":58.13,"n":66,"o":58.17,"t":"2026-09-24T16:45:00Z","v":4591,"vw":58.202028},{"c":58.11,"h":58.19,"l":58.04,"n":43,"o":58.1,"t":"2026-09-24T17:00:00Z","v":3642,"vw":58.148464},{"c":58.03,"h":58.23,"l":57.97,"n":41,"o":58.23,"t":"2026-09-24T17:15:00Z","v":5665,"vw":58.097273},{"c":57.88,"h":58.1,"l":57.88,"n":43,"o":58.08,"t":"2026-09-24T17:30:00Z","v":6612,"vw":57.977051},{"c":58.1,"h":58.1,"l":57.98,"n":21,"o":57.99,"t":"2026-09-24T17:45:00Z","v":2430,"vw":58.023756},{"c":58.1,"h":58.1,"l":57.84,"n":36,"o":58.08,"t":"2026-09-24T18:00:00Z","v":2736,"vw":57.986579},{"c":58.35,"h":58.35,"l":58.14,"n":54,"o":58.16,"t":"2026-09-24T18:15:00Z","v":3108,"vw":58.233626},{"c":58.27,"h":58.39,"l":58.27,"n":47,"o":58.32,"t":"2026-09-24T18:30:00Z","v":3395,"vw":58.349131},{"c":58.35,"h":58.36,"l":58.35,"n":23,"o":58.36,"t":"2026-09-24T18:45:00Z","v":1900,"vw":58.358667},{"c":58.18,"h":58.33,"l":58.18,"n":63,"o":58.33,"t":"2026-09-24T19:00:00Z","v":4039,"vw":58.272615},{"c":58.16,"h":58.2,"l":58.12,"n":30,"o":58.13,"t":"2026-09-24T19:15:00Z","v":1776,"vw":58.142743},{"c":58.315,"h":58.315,"l":58.18,"n":12,"o":58.18,"t":"2026-09-24T19:30:00Z","v":527,"vw":58.25625},{"c":58.3,"h":58.36,"l":58.26,"n":246,"o":58.34,"t":"2026-09-24T19:45:00Z","v":11874,"vw":58.298523},{"c":58.3,"h":58.3,"l":58.3,"n":6,"o":58.3,"t":"2026-09-24T20:00:00Z","v":2309,"vw":58.3},{"c":58.059,"h":58.059,"l":58.059,"n":1,"o":58.059,"t":"2026-09-24T20:15:00Z","v":100,"vw":58.059},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-09-25T08:00:00Z","v":179,"vw":58.3},{"c":58.63,"h":58.63,"l":58.63,"n":14,"o":58.63,"t":"2026-09-25T09:15:00Z","v":350,"vw":58.63},{"c":58.74,"h":58.74,"l":58.74,"n":1,"o":58.74,"t":"2026-09-25T11:00:00Z","v":700,"vw":58.74},{"c":58.83,"h":58.84,"l":58.83,"n":17,"o":58.84,"t":"2026-09-25T11:15:00Z","v":874,"vw":58.836979},{"c":58.747,"h":58.747,"l":58.72,"n":2,"o":58.72,"t":"2026-09-25T11:45:00Z","v":230,"vw":58.735261},{"c":58.7,"h":58.78,"l":58.7,"n":4,"o":58.78,"t":"2026-09-25T12:15:00Z","v":617,"vw":58.744322},{"c":58.53,"h":58.58,"l":58.44,"n":20,"o":58.58,"t":"2026-09-25T13:15:00Z","v":941,"vw":58.514898},{"c":58.435,"h":58.56,"l":58.26,"n":262,"o":58.5,"t":"2026-09-25T13:30:00Z","v":22565,"vw":58.414196},{"c":58.37,"h":58.415,"l":58.3094,"n":35,"o":58.33,"t":"2026-09-25T13:45:00Z","v":1724,"vw":58.375627},{"c":58.06,"h":58.345,"l":57.8,"n":83,"o":58.345,"t":"2026-09-25T14:00:00Z","v":4893,"vw":57.981941},{"c":58.005,"h":58.13,"l":57.8,"n":178,"o":58,"t":"2026-09-25T14:15:00Z","v":10919,"vw":58.031486},{"c":57.91,"h":57.94,"l":57.9,"n":17,"o":57.9,"t":"2026-09-25T14:30:00Z","v":977,"vw":57.922143},{"c":57.91,"h":58.0599,"l":57.82,"n":43,"o":57.93,"t":"2026-09-25T14:45:00Z","v":1909,"vw":57.939149},{"c":58.08,"h":58.28,"l":58.035,"n":49,"o":58.035,"t":"2026-09-25T15:00:00Z","v":2510,"vw":58.12267},{"c":58.165,"h":58.325,"l":58.165,"n":84,"o":58.19,"t":"2026-09-25T15:15:00Z","v":4615,"vw":58.287572},{"c":58.01,"h":58.35,"l":58.01,"n":255,"o":58.215,"t":"2026-09-25T15:30:00Z","v":13914,"vw":58.221601},{"c":58.34,"h":58.34,"l":57.95,"n":103,"o":57.99,"t":"2026-09-25T15:45:00Z","v":7974,"vw":58.067432},{"c":58.96,"h":59.01,"l":58.45,"n":92,"o":58.495,"t":"2026-09-25T16:00:00Z","v":6472,"vw":58.79192},{"c":58.775,"h":58.944,"l":58.66,"n":61,"o":58.944,"t":"2026-09-25T16:15:00Z","v":4574,"vw":58.765649},{"c":58.715,"h":58.86,"l":58.62,"n":233,"o":58.85,"t":"2026-09-25T16:30:00Z","v":15360,"vw":58.726223},{"c":58.52,"h":58.59,"l":58.485,"n":30,"o":58.59,"t":"2026-09-25T16:45:00Z","v":2439,"vw":58.507593},{"c":58.56,"h":58.58,"l":58.49,"n":41,"o":58.54,"t":"2026-09-25T17:00:00Z","v":3068,"vw":58.558091},{"c":58.455,"h":58.53,"l":58.455,"n":16,"o":58.5,"t":"2026-09-25T17:15:00Z","v":1638,"vw":58.490351},{"c":58.39,"h":58.45,"l":58.3,"n":119,"o":58.45,"t":"2026-09-25T17:30:00Z","v":6325,"vw":58.338631},{"c":58.38,"h":58.38,"l":58.38,"n":3,"o":58.38,"t":"2026-09-25T17:45:00Z","v":140,"vw":58.38},{"c":58.42,"h":58.42,"l":58.42,"n":2,"o":58.42,"t":"2026-09-25T18:00:00Z","v":211,"vw":58.42},{"c":58.41,"h":58.49,"l":58.41,"n":56,"o":58.44,"t":"2026-09-25T18:15:00Z","v":4522,"vw":58.445092},{"c":58.44,"h":58.44,"l":58.44,"n":2,"o":58.44,"t":"2026-09-25T18:30:00Z","v":150,"vw":58.44},{"c":58.5,"h":58.5,"l":58.44,"n":7,"o":58.44,"t":"2026-09-25T18:45:00Z","v":311,"vw":58.47},{"c":58.61,"h":58.61,"l":58.48,"n":75,"o":58.52,"t":"2026-09-25T19:00:00Z","v":4457,"vw":58.534627},{"c":58.44,"h":58.61,"l":58.44,"n":53,"o":58.61,"t":"2026-09-25T19:15:00Z","v":2865,"vw":58.520347},{"c":58.5939,"h":58.5939,"l":58.41,"n":125,"o":58.43,"t":"2026-09-25T19:30:00Z","v":54608,"vw":58.432359},{"c":58.39,"h":58.69,"l":58.38,"n":209,"o":58.64,"t":"2026-09-25T19:45:00Z","v":15779,"vw":58.515748},{"c":58.39,"h":58.39,"l":58.39,"n":4,"o":58.39,"t":"2026-09-25T20:00:00Z","v":1190,"vw":58.39},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-09-25T20:15:00Z","v":105,"vw":58.4},{"c":57.62,"h":57.63,"l":57.62,"n":6,"o":57.62,"t":"2026-09-28T12:00:00Z","v":1837,"vw":57.626666},{"c":57.83,"h":57.83,"l":57.83,"n":14,"o":57.83,"t":"2026-09-28T13:00:00Z","v":1462,"vw":57.83},{"c":57.66,"h":57.67,"l":57.66,"n":5,"o":57.67,"t":"2026-09-28T13:15:00Z","v":333,"vw":57.663333},{"c":57.59,"h":57.72,"l":57.37,"n":130,"o":57.72,"t":"2026-09-28T13:30:00Z","v":22353,"vw":57.629447},{"c":57.49,"h":57.64,"l":57.42,"n":97,"o":57.56,"t":"2026-09-28T13:45:00Z","v":6851,"vw":57.533959},{"c":57.72,"h":57.9,"l":57.56,"n":39,"o":57.6261,"t":"2026-09-28T14:00:00Z","v":12403,"vw":57.677283},{"c":57.79,"h":57.89,"l":57.715,"n":93,"o":57.72,"t":"2026-09-28T14:15:00Z","v":21501,"vw":57.7639},{"c":57.43,"h":57.87,"l":57.43,"n":43,"o":57.87,"t":"2026-09-28T14:30:00Z","v":2737,"vw":57.479048},{"c":57.3,"h":57.45,"l":57.2394,"n":123,"o":57.43,"t":"2026-09-28T14:45:00Z","v":26549,"vw":57.321779},{"c":57.2499,"h":57.34,"l":57.19,"n":65,"o":57.31,"t":"2026-09-28T15:00:00Z","v":3393,"vw":57.275101},{"c":57.1736,"h":57.23,"l":57.12,"n":80,"o":57.19,"t":"2026-09-28T15:15:00Z","v":3824,"vw":57.178792},{"c":57.13,"h":57.25,"l":57.13,"n":34,"o":57.2,"t":"2026-09-28T15:30:00Z","v":1459,"vw":57.188846},{"c":57.22,"h":57.24,"l":57.09,"n":51,"o":57.12,"t":"2026-09-28T15:45:00Z","v":6150,"vw":57.115818},{"c":57.27,"h":57.34,"l":57.21,"n":70,"o":57.27,"t":"2026-09-28T16:00:00Z","v":31996,"vw":57.243463},{"c":58.07,"h":58.15,"l":57.27,"n":165,"o":57.28,"t":"2026-09-28T16:15:00Z","v":10816,"vw":57.810376},{"c":57.6,"h":58.03,"l":57.58,"n":138,"o":58.02,"t":"2026-09-28T16:30:00Z","v":7387,"vw":57.824258},{"c":57.53,"h":57.75,"l":57.53,"n":46,"o":57.75,"t":"2026-09-28T16:45:00Z","v":1687,"vw":57.651667},{"c":58.06,"h":58.36,"l":57.59,"n":109,"o":57.66,"t":"2026-09-28T17:00:00Z","v":6652,"vw":58.068111},{"c":57.85,"h":58.08,"l":57.8,"n":70,"o":57.98,"t":"2026-09-28T17:15:00Z","v":3568,"vw":57.951545},{"c":57.78,"h":57.82,"l":57.72,"n":21,"o":57.82,"t":"2026-09-28T17:30:00Z","v":910,"vw":57.763333},{"c":57.82,"h":57.83,"l":57.79,"n":21,"o":57.83,"t":"2026-09-28T17:45:00Z","v":1891,"vw":57.815602},{"c":57.89,"h":57.895,"l":57.79,"n":14,"o":57.79,"t":"2026-09-28T18:00:00Z","v":1100,"vw":57.855022},{"c":57.855,"h":57.87,"l":57.84,"n":12,"o":57.85,"t":"2026-09-28T18:15:00Z","v":889,"vw":57.853571},{"c":57.88,"h":57.88,"l":57.87,"n":15,"o":57.87,"t":"2026-09-28T18:30:00Z","v":489,"vw":57.8725},{"c":57.83,"h":57.93,"l":57.81,"n":77,"o":57.83,"t":"2026-09-28T18:45:00Z","v":5414,"vw":57.849727},{"c":57.6,"h":57.79,"l":57.6,"n":111,"o":57.79,"t":"2026-09-28T19:00:00Z","v":9765,"vw":57.679294},{"c":57.7,"h":57.72,"l":57.59,"n":124,"o":57.59,"t":"2026-09-28T19:15:00Z","v":12179,"vw":57.651228},{"c":57.675,"h":57.75,"l":57.675,"n":41,"o":57.7,"t":"2026-09-28T19:30:00Z","v":2220,"vw":57.706289},{"c":57.63,"h":57.64,"l":57.5,"n":289,"o":57.64,"t":"2026-09-28T19:45:00Z","v":22948,"vw":57.564473},{"c":57.62,"h":57.66,"l":57.6,"n":23,"o":57.6,"t":"2026-09-28T20:00:00Z","v":3668,"vw":57.606612},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-09-28T21:45:00Z","v":400,"vw":57.2},{"c":57.59,"h":57.59,"l":57.59,"n":10,"o":57.59,"t":"2026-09-28T23:15:00Z","v":548,"vw":57.59},{"c":57.44,"h":57.44,"l":57.44,"n":3,"o":57.44,"t":"2026-09-29T08:00:00Z","v":200,"vw":57.44},{"c":57.425,"h":57.44,"l":57.425,"n":55,"o":57.44,"t":"2026-09-29T09:30:00Z","v":1314,"vw":57.431667},{"c":57.45,"h":57.45,"l":57.45,"n":10,"o":57.45,"t":"2026-09-29T09:45:00Z","v":285,"vw":57.45},{"c":57.65,"h":57.65,"l":57.595,"n":32,"o":57.595,"t":"2026-09-29T10:30:00Z","v":780,"vw":57.619444},{"c":57.87,"h":57.92,"l":57.87,"n":11,"o":57.92,"t":"2026-09-29T11:00:00Z","v":1700,"vw":57.890395},{"c":58.02,"h":58.02,"l":57.99,"n":3,"o":57.99,"t":"2026-09-29T11:45:00Z","v":600,"vw":58.015},{"c":57.74,"h":57.74,"l":57.74,"n":17,"o":57.74,"t":"2026-09-29T13:00:00Z","v":441,"vw":57.74},{"c":57.77,"h":57.77,"l":57.77,"n":4,"o":57.77,"t":"2026-09-29T13:15:00Z","v":318,"vw":57.77},{"c":57.71,"h":57.95,"l":57.54,"n":155,"o":57.68,"t":"2026-09-29T13:30:00Z","v":9820,"vw":57.645282},{"c":57.49,"h":57.73,"l":57.45,"n":55,"o":57.71,"t":"2026-09-29T13:45:00Z","v":5511,"vw":57.543251},{"c":57.405,"h":57.605,"l":57.25,"n":195,"o":57.58,"t":"2026-09-29T14:00:00Z","v":9499,"vw":57.363239},{"c":57.28,"h":57.48,"l":57.28,"n":121,"o":57.45,"t":"2026-09-29T14:15:00Z","v":7190,"vw":57.394409},{"c":57.19,"h":57.28,"l":57.07,"n":45,"o":57.23,"t":"2026-09-29T14:30:00Z","v":4387,"vw":57.211467},{"c":57.11,"h":57.22,"l":57.05,"n":146,"o":57.15,"t":"2026-09-29T14:45:00Z","v":5287,"vw":57.134605},{"c":56.795,"h":57,"l":56.79,"n":132,"o":57,"t":"2026-09-29T15:00:00Z","v":5843,"vw":56.84637},{"c":56.7,"h":56.84,"l":56.65,"n":115,"o":56.84,"t":"2026-09-29T15:15:00Z","v":5908,"vw":56.727033},{"c":56.711,"h":56.795,"l":56.69,"n":101,"o":56.73,"t":"2026-09-29T15:30:00Z","v":5507,"vw":56.737387},{"c":56.68,"h":56.92,"l":56.65,"n":153,"o":56.76,"t":"2026-09-29T15:45:00Z","v":9956,"vw":56.81139},{"c":56.64,"h":56.75,"l":56.62,"n":134,"o":56.69,"t":"2026-09-29T16:00:00Z","v":6830,"vw":56.66932},{"c":56.72,"h":56.75,"l":56.63,"n":302,"o":56.64,"t":"2026-09-29T16:15:00Z","v":14464,"vw":56.686495},{"c":56.5606,"h":56.72,"l":56.5606,"n":276,"o":56.71,"t":"2026-09-29T16:30:00Z","v":12883,"vw":56.654489},{"c":56.59,"h":56.66,"l":56.525,"n":186,"o":56.57,"t":"2026-09-29T16:45:00Z","v":38797,"vw":56.638312},{"c":56.58,"h":56.62,"l":56.54,"n":154,"o":56.62,"t":"2026-09-29T17:00:00Z","v":6740,"vw":56.580494},{"c":56.6,"h":56.62,"l":56.53,"n":217,"o":56.59,"t":"2026-09-29T17:15:00Z","v":32762,"vw":56.61075},{"c":56.67,"h":56.67,"l":56.59,"n":133,"o":56.6,"t":"2026-09-29T17:30:00Z","v":9183,"vw":56.631982},{"c":56.57,"h":56.75,"l":56.57,"n":243,"o":56.7,"t":"2026-09-29T17:45:00Z","v":40502,"vw":56.712214},{"c":56.81,"h":56.89,"l":56.58,"n":318,"o":56.58,"t":"2026-09-29T18:00:00Z","v":19327,"vw":56.713968},{"c":56.88,"h":56.93,"l":56.83,"n":262,"o":56.87,"t":"2026-09-29T18:15:00Z","v":42387,"vw":56.874634},{"c":56.99,"h":57.1,"l":56.78,"n":378,"o":56.87,"t":"2026-09-29T18:30:00Z","v":19609,"vw":56.919279},{"c":57.01,"h":57.02,"l":56.93,"n":119,"o":56.99,"t":"2026-09-29T18:45:00Z","v":6026,"vw":56.973778},{"c":57.04,"h":57.08,"l":57.01,"n":90,"o":57.02,"t":"2026-09-29T19:00:00Z","v":4452,"vw":57.038159},{"c":57.04,"h":57.135,"l":57.03,"n":223,"o":57.03,"t":"2026-09-29T19:15:00Z","v":15016,"vw":57.077887},{"c":57.055,"h":57.13,"l":57.03,"n":373,"o":57.08,"t":"2026-09-29T19:30:00Z","v":23643,"vw":57.069541},{"c":57.18,"h":57.19,"l":57.02,"n":816,"o":57.035,"t":"2026-09-29T19:45:00Z","v":87430,"vw":57.138793},{"c":57.21,"h":57.21,"l":57.17,"n":5,"o":57.17,"t":"2026-09-29T20:00:00Z","v":1200,"vw":57.176683},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-09-29T22:00:00Z","v":300,"vw":57.3},{"c":57.5,"h":57.5,"l":57.45,"n":3,"o":57.45,"t":"2026-09-29T22:15:00Z","v":300,"vw":57.466667},{"c":57.46,"h":57.48,"l":57.46,"n":19,"o":57.48,"t":"2026-09-29T22:30:00Z","v":491,"vw":57.470833},{"c":57.38,"h":57.38,"l":57.38,"n":2,"o":57.38,"t":"2026-09-29T22:45:00Z","v":256,"vw":57.38},{"c":57.34,"h":57.34,"l":57.34,"n":4,"o":57.34,"t":"2026-09-29T23:00:00Z","v":172,"vw":57.34},{"c":57.42,"h":57.42,"l":57.3946,"n":5,"o":57.3946,"t":"2026-09-29T23:30:00Z","v":435,"vw":57.41365},{"c":57.28,"h":57.28,"l":57.28,"n":6,"o":57.28,"t":"2026-09-30T09:15:00Z","v":984,"vw":57.28},{"c":57.28,"h":57.28,"l":57.28,"n":2,"o":57.28,"t":"2026-09-30T09:30:00Z","v":310,"vw":57.28},{"c":57.135,"h":57.15,"l":57.135,"n":4,"o":57.15,"t":"2026-09-30T10:00:00Z","v":1000,"vw":57.14},{"c":57.1,"h":57.15,"l":57.1,"n":7,"o":57.12,"t":"2026-09-30T10:15:00Z","v":567,"vw":57.119048},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-09-30T11:15:00Z","v":200,"vw":57.03},{"c":57.02,"h":57.02,"l":57.02,"n":5,"o":57.02,"t":"2026-09-30T11:45:00Z","v":284,"vw":57.02},{"c":58.15,"h":58.15,"l":58.03,"n":4,"o":58.03,"t":"2026-09-30T12:30:00Z","v":1550,"vw":58.057097},{"c":57.53,"h":57.53,"l":57.53,"n":5,"o":57.53,"t":"2026-09-30T12:45:00Z","v":899,"vw":57.53},{"c":57.63,"h":57.67,"l":57.52,"n":40,"o":57.67,"t":"2026-09-30T13:15:00Z","v":13756,"vw":57.626629},{"c":57.42,"h":57.64,"l":57.4,"n":180,"o":57.64,"t":"2026-09-30T13:30:00Z","v":16652,"vw":57.494894},{"c":57.2961,"h":57.39,"l":57.23,"n":161,"o":57.35,"t":"2026-09-30T13:45:00Z","v":59541,"vw":57.297583},{"c":57.58,"h":57.58,"l":57.22,"n":37,"o":57.22,"t":"2026-09-30T14:00:00Z","v":1629,"vw":57.4473},{"c":57.18,"h":57.63,"l":57.18,"n":34,"o":57.56,"t":"2026-09-30T14:15:00Z","v":1818,"vw":57.465892},{"c":57.39,"h":57.39,"l":57.17,"n":127,"o":57.19,"t":"2026-09-30T14:30:00Z","v":7363,"vw":57.265701},{"c":57.65,"h":57.65,"l":57.33,"n":25,"o":57.33,"t":"2026-09-30T14:45:00Z","v":1352,"vw":57.568947},{"c":57.62,"h":57.66,"l":57.52,"n":76,"o":57.58,"t":"2026-09-30T15:00:00Z","v":3615,"vw":57.6005},{"c":57.47,"h":57.69,"l":57.47,"n":17,"o":57.69,"t":"2026-09-30T15:15:00Z","v":680,"vw":57.548},{"c":57.29,"h":57.5502,"l":57.27,"n":46,"o":57.535,"t":"2026-09-30T15:30:00Z","v":2752,"vw":57.390186},{"c":57.31,"h":57.31,"l":57.27,"n":29,"o":57.29,"t":"2026-09-30T15:45:00Z","v":1380,"vw":57.29272},{"c":57.33,"h":57.42,"l":57.33,"n":62,"o":57.34,"t":"2026-09-30T16:00:00Z","v":5256,"vw":57.370668},{"c":57.39,"h":57.39,"l":57.34,"n":9,"o":57.34,"t":"2026-09-30T16:15:00Z","v":439,"vw":57.371561},{"c":57.33,"h":57.39,"l":57.33,"n":16,"o":57.39,"t":"2026-09-30T16:30:00Z","v":1369,"vw":57.357689},{"c":57.3,"h":57.37,"l":57.3,"n":4,"o":57.37,"t":"2026-09-30T16:45:00Z","v":202,"vw":57.335},{"c":57.24,"h":57.32,"l":57.23,"n":59,"o":57.32,"t":"2026-09-30T17:00:00Z","v":3609,"vw":57.298688},{"c":57.085,"h":57.19,"l":56.99,"n":102,"o":57.17,"t":"2026-09-30T17:15:00Z","v":5692,"vw":57.120132},{"c":57.25,"h":57.25,"l":57.07,"n":37,"o":57.07,"t":"2026-09-30T17:30:00Z","v":10386,"vw":57.087874},{"c":57.165,"h":57.25,"l":57.165,"n":29,"o":57.19,"t":"2026-09-30T17:45:00Z","v":1955,"vw":57.213527},{"c":57.18,"h":57.23,"l":57.17,"n":20,"o":57.17,"t":"2026-09-30T18:00:00Z","v":1056,"vw":57.195},{"c":57.17,"h":57.18,"l":57.11,"n":50,"o":57.16,"t":"2026-09-30T18:15:00Z","v":9415,"vw":57.153778},{"c":57.18,"h":57.21,"l":57.12,"n":44,"o":57.21,"t":"2026-09-30T18:30:00Z","v":1884,"vw":57.17353},{"c":57.16,"h":57.18,"l":57.1,"n":13,"o":57.13,"t":"2026-09-30T19:00:00Z","v":1873,"vw":57.156571},{"c":57.075,"h":57.19,"l":57.075,"n":65,"o":57.14,"t":"2026-09-30T19:15:00Z","v":4195,"vw":57.144086},{"c":57.11,"h":57.2,"l":57.08,"n":656,"o":57.09,"t":"2026-09-30T19:30:00Z","v":133170,"vw":57.147096},{"c":56.72,"h":57.1,"l":56.72,"n":579,"o":57.1,"t":"2026-09-30T19:45:00Z","v":37052,"vw":56.947534},{"c":56.72,"h":56.72,"l":56.72,"n":5,"o":56.72,"t":"2026-09-30T20:00:00Z","v":2164,"vw":56.72},{"c":56.7752,"h":56.7752,"l":56.7752,"n":1,"o":56.7752,"t":"2026-09-30T20:45:00Z","v":2000,"vw":56.7752},{"c":56.16,"h":56.2,"l":56.16,"n":2,"o":56.2,"t":"2026-10-01T08:00:00Z","v":622,"vw":56.18},{"c":56.05,"h":56.19,"l":56.03,"n":116,"o":56.17,"t":"2026-10-01T08:15:00Z","v":7403,"vw":56.116432},{"c":56.25,"h":56.25,"l":55.99,"n":28,"o":55.99,"t":"2026-10-01T08:30:00Z","v":1184,"vw":56.093333},{"c":56.51,"h":56.51,"l":56.42,"n":17,"o":56.43,"t":"2026-10-01T09:15:00Z","v":2322,"vw":56.461415},{"c":56.57,"h":56.58,"l":56.57,"n":6,"o":56.58,"t":"2026-10-01T09:30:00Z","v":1664,"vw":56.574393},{"c":56.91,"h":56.91,"l":56.91,"n":2,"o":56.91,"t":"2026-10-01T10:45:00Z","v":250,"vw":56.91},{"c":56.64,"h":56.64,"l":56.64,"n":2,"o":56.64,"t":"2026-10-01T11:15:00Z","v":529,"vw":56.64},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-01T11:45:00Z","v":2000,"vw":57.09},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-01T12:30:00Z","v":250,"vw":57.15},{"c":56.51,"h":56.61,"l":56.51,"n":9,"o":56.61,"t":"2026-10-01T13:15:00Z","v":721,"vw":56.558514},{"c":56.24,"h":56.85,"l":56.19,"n":143,"o":56.43,"t":"2026-10-01T13:30:00Z","v":15514,"vw":56.410343},{"c":56.17,"h":56.41,"l":55.96,"n":232,"o":56.26,"t":"2026-10-01T13:45:00Z","v":19203,"vw":56.226368},{"c":56,"h":56.14,"l":55.78,"n":148,"o":56.14,"t":"2026-10-01T14:00:00Z","v":20794,"vw":55.983376},{"c":56.07,"h":56.24,"l":56.06,"n":36,"o":56.14,"t":"2026-10-01T14:15:00Z","v":2597,"vw":56.10925},{"c":56.18,"h":56.19,"l":56.02,"n":86,"o":56.08,"t":"2026-10-01T14:30:00Z","v":9971,"vw":56.110728},{"c":56.08,"h":56.31,"l":55.96,"n":236,"o":56.16,"t":"2026-10-01T14:45:00Z","v":22929,"vw":56.095291},{"c":56.1,"h":56.14,"l":55.93,"n":83,"o":56.14,"t":"2026-10-01T15:00:00Z","v":7327,"vw":56.020331},{"c":56.08,"h":56.27,"l":56.08,"n":285,"o":56.1,"t":"2026-10-01T15:15:00Z","v":22957,"vw":56.184994},{"c":56.25,"h":56.36,"l":55.97,"n":61,"o":56.07,"t":"2026-10-01T15:30:00Z","v":3458,"vw":56.160536},{"c":56.54,"h":56.59,"l":56.24,"n":218,"o":56.28,"t":"2026-10-01T15:45:00Z","v":43552,"vw":56.386974},{"c":56.66,"h":56.78,"l":56.51,"n":88,"o":56.51,"t":"2026-10-01T16:00:00Z","v":9884,"vw":56.681073},{"c":56.95,"h":56.96,"l":56.66,"n":14,"o":56.66,"t":"2026-10-01T16:15:00Z","v":988,"vw":56.882143},{"c":57.14,"h":57.14,"l":56.99,"n":72,"o":56.99,"t":"2026-10-01T16:30:00Z","v":9302,"vw":57.087049},{"c":56.94,"h":57.09,"l":56.91,"n":53,"o":57.09,"t":"2026-10-01T16:45:00Z","v":3109,"vw":57.036766},{"c":57.12,"h":57.13,"l":56.91,"n":27,"o":56.929,"t":"2026-10-01T17:00:00Z","v":2368,"vw":57.024595},{"c":57.47,"h":57.53,"l":57.229,"n":168,"o":57.229,"t":"2026-10-01T17:15:00Z","v":22366,"vw":57.330734},{"c":57.57,"h":57.77,"l":57.4476,"n":391,"o":57.46,"t":"2026-10-01T17:30:00Z","v":26074,"vw":57.606103},{"c":57.15,"h":57.61,"l":57.15,"n":174,"o":57.6,"t":"2026-10-01T17:45:00Z","v":10767,"vw":57.343522},{"c":57.0883,"h":57.12,"l":56.88,"n":80,"o":57.055,"t":"2026-10-01T18:00:00Z","v":5877,"vw":57.032174},{"c":57.23,"h":57.35,"l":57.11,"n":356,"o":57.13,"t":"2026-10-01T18:15:00Z","v":25264,"vw":57.251668},{"c":57.25,"h":57.45,"l":57.2,"n":91,"o":57.23,"t":"2026-10-01T18:30:00Z","v":5231,"vw":57.304011},{"c":57.25,"h":57.25,"l":57.17,"n":49,"o":57.23,"t":"2026-10-01T18:45:00Z","v":2835,"vw":57.211925},{"c":57.17,"h":57.2699,"l":57.14,"n":46,"o":57.26,"t":"2026-10-01T19:00:00Z","v":1927,"vw":57.206813},{"c":57.24,"h":57.29,"l":57.2094,"n":79,"o":57.2094,"t":"2026-10-01T19:15:00Z","v":4789,"vw":57.23729},{"c":57.08,"h":57.28,"l":57.08,"n":236,"o":57.24,"t":"2026-10-01T19:30:00Z","v":43222,"vw":57.100955},{"c":57.13,"h":57.27,"l":57.06,"n":570,"o":57.1,"t":"2026-10-01T19:45:00Z","v":69976,"vw":57.151989},{"c":57.25,"h":57.25,"l":57.12,"n":54,"o":57.12,"t":"2026-10-01T20:00:00Z","v":3182,"vw":57.161545},{"c":57.28,"h":57.28,"l":57.28,"n":21,"o":57.28,"t":"2026-10-01T20:45:00Z","v":731,"vw":57.28},{"c":57.31,"h":57.4823,"l":57.3,"n":3,"o":57.4823,"t":"2026-10-01T21:00:00Z","v":700,"vw":57.344779},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-01T21:30:00Z","v":200,"vw":57.43},{"c":57.39,"h":57.39,"l":57.39,"n":1,"o":57.39,"t":"2026-10-01T23:00:00Z","v":650,"vw":57.39},{"c":57.42,"h":57.42,"l":57.42,"n":9,"o":57.42,"t":"2026-10-01T23:15:00Z","v":804,"vw":57.42},{"c":57.63,"h":57.63,"l":57.63,"n":1,"o":57.63,"t":"2026-10-02T08:00:00Z","v":300,"vw":57.63},{"c":57.93,"h":57.93,"l":57.93,"n":1,"o":57.93,"t":"2026-10-02T08:15:00Z","v":100,"vw":57.93},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-02T09:00:00Z","v":200,"vw":57.81},{"c":57.9,"h":57.9,"l":57.8017,"n":2,"o":57.8017,"t":"2026-10-02T11:00:00Z","v":1150,"vw":57.844439},{"c":57.8,"h":57.8,"l":57.8,"n":3,"o":57.8,"t":"2026-10-02T11:45:00Z","v":402,"vw":57.8},{"c":58.77,"h":58.97,"l":58.35,"n":19,"o":58.35,"t":"2026-10-02T12:30:00Z","v":1998,"vw":58.693019},{"c":58.88,"h":58.88,"l":58.88,"n":2,"o":58.88,"t":"2026-10-02T12:45:00Z","v":500,"vw":58.88},{"c":58.87,"h":58.9122,"l":58.87,"n":2,"o":58.9122,"t":"2026-10-02T13:00:00Z","v":1099,"vw":58.90836},{"c":58.48,"h":58.66,"l":58.47,"n":66,"o":58.61,"t":"2026-10-02T13:15:00Z","v":14740,"vw":58.511096},{"c":58.4,"h":58.82,"l":58.3,"n":266,"o":58.43,"t":"2026-10-02T13:30:00Z","v":22406,"vw":58.512684},{"c":58.46,"h":58.75,"l":58.33,"n":406,"o":58.5,"t":"2026-10-02T13:45:00Z","v":36240,"vw":58.577914},{"c":58.67,"h":58.71,"l":58.42,"n":62,"o":58.43,"t":"2026-10-02T14:00:00Z","v":4682,"vw":58.545065},{"c":58.72,"h":58.7399,"l":58.645,"n":30,"o":58.7,"t":"2026-10-02T14:15:00Z","v":2836,"vw":58.683085},{"c":58.8,"h":58.83,"l":58.61,"n":30,"o":58.65,"t":"2026-10-02T14:30:00Z","v":2361,"vw":58.71495},{"c":58.7,"h":58.96,"l":58.68,"n":72,"o":58.96,"t":"2026-10-02T14:45:00Z","v":10858,"vw":58.817917},{"c":58.11,"h":58.7,"l":58.0334,"n":62,"o":58.7,"t":"2026-10-02T15:00:00Z","v":4706,"vw":58.340399},{"c":58.1796,"h":58.19,"l":57.92,"n":66,"o":58.14,"t":"2026-10-02T15:15:00Z","v":7961,"vw":58.0021},{"c":58.175,"h":58.19,"l":58.13,"n":61,"o":58.15,"t":"2026-10-02T15:30:00Z","v":2861,"vw":58.164981},{"c":58.2,"h":58.29,"l":58.19,"n":29,"o":58.22,"t":"2026-10-02T15:45:00Z","v":1377,"vw":58.24},{"c":58.13,"h":58.28,"l":58.13,"n":57,"o":58.28,"t":"2026-10-02T16:00:00Z","v":5133,"vw":58.183524},{"c":58,"h":58.15,"l":57.98,"n":89,"o":58.14,"t":"2026-10-02T16:15:00Z","v":7130,"vw":58.041073},{"c":58.08,"h":58.1307,"l":57.97,"n":146,"o":58.03,"t":"2026-10-02T16:30:00Z","v":9353,"vw":58.073008},{"c":58.19,"h":58.19,"l":58.04,"n":129,"o":58.09,"t":"2026-10-02T16:45:00Z","v":7215,"vw":58.123227},{"c":58.1,"h":58.29,"l":58.1,"n":101,"o":58.2,"t":"2026-10-02T17:00:00Z","v":6266,"vw":58.169798},{"c":57.95,"h":58.205,"l":57.95,"n":36,"o":58.12,"t":"2026-10-02T17:15:00Z","v":1478,"vw":58.104377},{"c":58.15,"h":58.1665,"l":58.085,"n":18,"o":58.085,"t":"2026-10-02T17:30:00Z","v":1556,"vw":58.139933},{"c":58.2,"h":58.235,"l":58.1,"n":65,"o":58.235,"t":"2026-10-02T17:45:00Z","v":5384,"vw":58.19},{"c":58.1069,"h":58.2121,"l":58.1069,"n":6,"o":58.2106,"t":"2026-10-02T18:00:00Z","v":1752,"vw":58.189983},{"c":58.055,"h":58.165,"l":58.055,"n":11,"o":58.165,"t":"2026-10-02T18:15:00Z","v":823,"vw":58.133361},{"c":58.16,"h":58.16,"l":58.075,"n":33,"o":58.12,"t":"2026-10-02T18:30:00Z","v":2526,"vw":58.108758},{"c":58.16,"h":58.16,"l":58.13,"n":7,"o":58.145,"t":"2026-10-02T18:45:00Z","v":481,"vw":58.145},{"c":58.12,"h":58.17,"l":58.12,"n":10,"o":58.16,"t":"2026-10-02T19:00:00Z","v":508,"vw":58.1475},{"c":58.12,"h":58.18,"l":58.1,"n":126,"o":58.12,"t":"2026-10-02T19:15:00Z","v":8173,"vw":58.134172},{"c":58.17,"h":58.25,"l":58.125,"n":247,"o":58.14,"t":"2026-10-02T19:30:00Z","v":14360,"vw":58.175041},{"c":58.125,"h":58.225,"l":57.995,"n":376,"o":58.15,"t":"2026-10-02T19:45:00Z","v":34033,"vw":58.115581},{"c":58.13,"h":58.13,"l":58.13,"n":4,"o":58.13,"t":"2026-10-02T20:00:00Z","v":294,"vw":58.13},{"c":58.03,"h":58.03,"l":58.03,"n":2,"o":58.03,"t":"2026-10-05T09:30:00Z","v":250,"vw":58.03},{"c":58.08,"h":58.08,"l":58.08,"n":8,"o":58.08,"t":"2026-10-05T11:00:00Z","v":5000,"vw":58.08},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-05T12:45:00Z","v":250,"vw":58.15},{"c":58.3,"h":58.31,"l":58.23,"n":39,"o":58.23,"t":"2026-10-05T13:15:00Z","v":12356,"vw":58.299207},{"c":57.685,"h":58.32,"l":57.685,"n":167,"o":58.32,"t":"2026-10-05T13:30:00Z","v":13580,"vw":57.927429},{"c":57.81,"h":57.84,"l":57.5079,"n":107,"o":57.72,"t":"2026-10-05T13:45:00Z","v":13134,"vw":57.680266},{"c":58.4099,"h":58.43,"l":57.67,"n":222,"o":57.74,"t":"2026-10-05T14:00:00Z","v":13730,"vw":58.140875},{"c":58.36,"h":58.55,"l":58.36,"n":32,"o":58.5,"t":"2026-10-05T14:15:00Z","v":2717,"vw":58.508847},{"c":58.24,"h":58.35,"l":58.12,"n":66,"o":58.34,"t":"2026-10-05T14:30:00Z","v":6001,"vw":58.246563},{"c":58.33,"h":58.33,"l":58.15,"n":44,"o":58.25,"t":"2026-10-05T14:45:00Z","v":2716,"vw":58.188465},{"c":58.19,"h":58.25,"l":58.17,"n":23,"o":58.23,"t":"2026-10-05T15:00:00Z","v":1736,"vw":58.205033},{"c":58.36,"h":58.36,"l":58.26,"n":30,"o":58.26,"t":"2026-10-05T15:15:00Z","v":1714,"vw":58.295292},{"c":58.52,"h":58.52,"l":58.39,"n":34,"o":58.4,"t":"2026-10-05T15:30:00Z","v":3891,"vw":58.460337},{"c":58.67,"h":58.67,"l":58.48,"n":31,"o":58.48,"t":"2026-10-05T15:45:00Z","v":1753,"vw":58.546276},{"c":58.69,"h":58.69,"l":58.6,"n":9,"o":58.63,"t":"2026-10-05T16:00:00Z","v":548,"vw":58.639},{"c":58.75,"h":58.77,"l":58.67,"n":29,"o":58.7,"t":"2026-10-05T16:15:00Z","v":915,"vw":58.718},{"c":58.8818,"h":58.89,"l":58.8,"n":46,"o":58.8,"t":"2026-10-05T16:30:00Z","v":1890,"vw":58.849225},{"c":58.81,"h":58.895,"l":58.81,"n":56,"o":58.88,"t":"2026-10-05T16:45:00Z","v":2598,"vw":58.85046},{"c":58.7,"h":58.75,"l":58.7,"n":46,"o":58.75,"t":"2026-10-05T17:00:00Z","v":1822,"vw":58.733889},{"c":58.74,"h":58.77,"l":58.71,"n":66,"o":58.72,"t":"2026-10-05T17:15:00Z","v":3757,"vw":58.727582},{"c":58.83,"h":58.83,"l":58.69,"n":84,"o":58.72,"t":"2026-10-05T17:30:00Z","v":5930,"vw":58.718224},{"c":58.82,"h":58.82,"l":58.82,"n":1,"o":58.82,"t":"2026-10-05T17:45:00Z","v":109,"vw":58.82},{"c":58.85,"h":58.9,"l":58.81,"n":121,"o":58.86,"t":"2026-10-05T18:00:00Z","v":8080,"vw":58.839908},{"c":58.86,"h":58.86,"l":58.82,"n":38,"o":58.85,"t":"2026-10-05T18:15:00Z","v":2510,"vw":58.843913},{"c":58.87,"h":58.9476,"l":58.865,"n":58,"o":58.88,"t":"2026-10-05T18:30:00Z","v":3125,"vw":58.89856},{"c":58.88,"h":58.88,"l":58.85,"n":30,"o":58.86,"t":"2026-10-05T18:45:00Z","v":1309,"vw":58.865438},{"c":59.22,"h":59.23,"l":58.975,"n":63,"o":59,"t":"2026-10-05T19:00:00Z","v":3901,"vw":59.061474},{"c":59.085,"h":59.21,"l":59.07,"n":124,"o":59.21,"t":"2026-10-05T19:15:00Z","v":6901,"vw":59.140252},{"c":59.03,"h":59.08,"l":58.94,"n":152,"o":59.08,"t":"2026-10-05T19:30:00Z","v":7988,"vw":59.006644},{"c":58.9,"h":59.01,"l":58.68,"n":996,"o":59.01,"t":"2026-10-05T19:45:00Z","v":117919,"vw":58.80359},{"c":58.86,"h":58.91,"l":58.86,"n":6,"o":58.91,"t":"2026-10-05T20:00:00Z","v":1366,"vw":58.893871},{"c":58.91,"h":58.91,"l":58.85,"n":26,"o":58.9,"t":"2026-10-05T22:00:00Z","v":1524,"vw":58.894293},{"c":58.81,"h":58.81,"l":58.81,"n":11,"o":58.81,"t":"2026-10-05T23:30:00Z","v":703,"vw":58.81},{"c":58.86,"h":58.86,"l":58.86,"n":1,"o":58.86,"t":"2026-10-06T10:30:00Z","v":250,"vw":58.86},{"c":59.17,"h":59.3,"l":59.13,"n":5,"o":59.13,"t":"2026-10-06T11:15:00Z","v":1309,"vw":59.186359},{"c":59.4,"h":59.4,"l":59.32,"n":103,"o":59.36,"t":"2026-10-06T11:30:00Z","v":6942,"vw":59.341188},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-06T11:45:00Z","v":100,"vw":59.5},{"c":59.65,"h":59.65,"l":59.59,"n":17,"o":59.59,"t":"2026-10-06T12:15:00Z","v":10000,"vw":59.625374},{"c":59.4,"h":59.4,"l":59.4,"n":5,"o":59.4,"t":"2026-10-06T13:00:00Z","v":2000,"vw":59.4},{"c":59.32,"h":59.33,"l":59.22,"n":63,"o":59.26,"t":"2026-10-06T13:15:00Z","v":14973,"vw":59.287866},{"c":59,"h":59.33,"l":58.941,"n":141,"o":59.33,"t":"2026-10-06T13:30:00Z","v":21333,"vw":59.069564},{"c":58.9,"h":58.99,"l":58.81,"n":46,"o":58.96,"t":"2026-10-06T13:45:00Z","v":4420,"vw":58.913904},{"c":58.695,"h":59.05,"l":58.66,"n":142,"o":58.91,"t":"2026-10-06T14:00:00Z","v":9466,"vw":58.917041},{"c":58.33,"h":58.56,"l":58.3,"n":48,"o":58.56,"t":"2026-10-06T14:15:00Z","v":3268,"vw":58.421321},{"c":58.26,"h":58.33,"l":58.23,"n":54,"o":58.28,"t":"2026-10-06T14:30:00Z","v":3392,"vw":58.273385},{"c":58.51,"h":58.51,"l":58.23,"n":48,"o":58.23,"t":"2026-10-06T14:45:00Z","v":7077,"vw":58.345969},{"c":58.7929,"h":58.7929,"l":58.53,"n":26,"o":58.5499,"t":"2026-10-06T15:00:00Z","v":2195,"vw":58.643963},{"c":58.89,"h":58.89,"l":58.78,"n":26,"o":58.79,"t":"2026-10-06T15:15:00Z","v":1932,"vw":58.793448},{"c":58.87,"h":58.88,"l":58.74,"n":84,"o":58.88,"t":"2026-10-06T15:30:00Z","v":5736,"vw":58.8057},{"c":58.6,"h":58.79,"l":58.6,"n":36,"o":58.79,"t":"2026-10-06T15:45:00Z","v":1027,"vw":58.664189},{"c":58.4622,"h":58.4622,"l":58.4622,"n":1,"o":58.4622,"t":"2026-10-06T16:00:00Z","v":200,"vw":58.4622},{"c":58.3599,"h":58.42,"l":58.3599,"n":13,"o":58.42,"t":"2026-10-06T16:15:00Z","v":871,"vw":58.378514},{"c":58.39,"h":58.4347,"l":58.38,"n":22,"o":58.4,"t":"2026-10-06T16:30:00Z","v":3844,"vw":58.409642},{"c":58.28,"h":58.38,"l":58.26,"n":55,"o":58.38,"t":"2026-10-06T16:45:00Z","v":5522,"vw":58.283082},{"c":58.24,"h":58.28,"l":58.24,"n":35,"o":58.25,"t":"2026-10-06T17:00:00Z","v":1525,"vw":58.24913},{"c":58.15,"h":58.21,"l":58.05,"n":46,"o":58.21,"t":"2026-10-06T17:15:00Z","v":4374,"vw":58.125846},{"c":58.13,"h":58.2,"l":58.09,"n":27,"o":58.1,"t":"2026-10-06T17:30:00Z","v":2356,"vw":58.15224},{"c":58.15,"h":58.2,"l":58.13,"n":13,"o":58.13,"t":"2026-10-06T17:45:00Z","v":1111,"vw":58.168307},{"c":58.16,"h":58.17,"l":58.12,"n":43,"o":58.16,"t":"2026-10-06T18:00:00Z","v":2142,"vw":58.147928},{"c":58.08,"h":58.17,"l":58.07,"n":76,"o":58.17,"t":"2026-10-06T18:15:00Z","v":4043,"vw":58.102101},{"c":58.03,"h":58.06,"l":58.03,"n":20,"o":58.06,"t":"2026-10-06T18:30:00Z","v":2286,"vw":58.049167},{"c":58.12,"h":58.12,"l":58.02,"n":41,"o":58.03,"t":"2026-10-06T18:45:00Z","v":1967,"vw":58.06572},{"c":58.005,"h":58.0737,"l":58,"n":26,"o":58.06,"t":"2026-10-06T19:00:00Z","v":2644,"vw":58.019884},{"c":57.88,"h":58,"l":57.87,"n":80,"o":58,"t":"2026-10-06T19:15:00Z","v":3641,"vw":57.917567},{"c":57.85,"h":57.89,"l":57.81,"n":158,"o":57.87,"t":"2026-10-06T19:30:00Z","v":8729,"vw":57.857567},{"c":58.04,"h":58.04,"l":57.82,"n":473,"o":57.84,"t":"2026-10-06T19:45:00Z","v":44767,"vw":57.938961},{"c":58.01,"h":58.01,"l":58.01,"n":14,"o":58.01,"t":"2026-10-06T20:00:00Z","v":1773,"vw":58.01},{"c":58.013,"h":58.013,"l":58.011,"n":2,"o":58.011,"t":"2026-10-06T20:15:00Z","v":650,"vw":58.011923},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-07T08:45:00Z","v":250,"vw":57.81},{"c":57.71,"h":57.71,"l":57.7,"n":23,"o":57.71,"t":"2026-10-07T09:00:00Z","v":1153,"vw":57.706029},{"c":57.595,"h":57.6,"l":57.595,"n":8,"o":57.6,"t":"2026-10-07T09:15:00Z","v":848,"vw":57.596508},{"c":57.54,"h":57.58,"l":57.54,"n":16,"o":57.58,"t":"2026-10-07T09:30:00Z","v":1317,"vw":57.566568},{"c":57.5,"h":57.52,"l":57.5,"n":4,"o":57.52,"t":"2026-10-07T09:45:00Z","v":750,"vw":57.506034},{"c":57.46,"h":57.51,"l":57.46,"n":28,"o":57.51,"t":"2026-10-07T10:00:00Z","v":1683,"vw":57.481166},{"c":57.44,"h":57.44,"l":57.44,"n":47,"o":57.44,"t":"2026-10-07T10:15:00Z","v":760,"vw":57.44},{"c":57.31,"h":57.31,"l":57.31,"n":1,"o":57.31,"t":"2026-10-07T10:30:00Z","v":100,"vw":57.31},{"c":57.21,"h":57.32,"l":57.21,"n":2,"o":57.32,"t":"2026-10-07T11:00:00Z","v":600,"vw":57.228333},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-10-07T12:00:00Z","v":350,"vw":57.15},{"c":56.98,"h":56.98,"l":56.98,"n":1,"o":56.98,"t":"2026-10-07T12:15:00Z","v":400,"vw":56.98},{"c":57.03,"h":57.03,"l":57.01,"n":4,"o":57.01,"t":"2026-10-07T12:30:00Z","v":438,"vw":57.024019},{"c":57.05,"h":57.05,"l":57.05,"n":9,"o":57.05,"t":"2026-10-07T13:00:00Z","v":1783,"vw":57.05},{"c":56.79,"h":56.94,"l":56.78,"n":55,"o":56.94,"t":"2026-10-07T13:15:00Z","v":16265,"vw":56.851543},{"c":56.88,"h":57.045,"l":56.65,"n":174,"o":56.78,"t":"2026-10-07T13:30:00Z","v":22333,"vw":56.802139},{"c":56.73,"h":56.93,"l":56.69,"n":94,"o":56.88,"t":"2026-10-07T13:45:00Z","v":13888,"vw":56.852519},{"c":56.57,"h":56.72,"l":56.51,"n":38,"o":56.7,"t":"2026-10-07T14:00:00Z","v":3677,"vw":56.667206},{"c":56.58,"h":56.67,"l":56.54,"n":64,"o":56.55,"t":"2026-10-07T14:15:00Z","v":5641,"vw":56.605897},{"c":56.49,"h":56.62,"l":56.48,"n":34,"o":56.55,"t":"2026-10-07T14:30:00Z","v":3640,"vw":56.54901},{"c":56.5,"h":56.5,"l":56.43,"n":66,"o":56.4592,"t":"2026-10-07T14:45:00Z","v":3048,"vw":56.468305},{"c":56.41,"h":56.41,"l":56.3,"n":40,"o":56.39,"t":"2026-10-07T15:00:00Z","v":10281,"vw":56.338928},{"c":56.31,"h":56.43,"l":56.25,"n":38,"o":56.43,"t":"2026-10-07T15:15:00Z","v":2823,"vw":56.300213},{"c":56.37,"h":56.46,"l":56.315,"n":33,"o":56.315,"t":"2026-10-07T15:30:00Z","v":2166,"vw":56.382228},{"c":56.44,"h":56.44,"l":56.355,"n":20,"o":56.38,"t":"2026-10-07T15:45:00Z","v":2457,"vw":56.377436},{"c":56.5732,"h":56.5732,"l":56.4,"n":74,"o":56.5,"t":"2026-10-07T16:00:00Z","v":4836,"vw":56.465127},{"c":56.55,"h":56.6,"l":56.54,"n":49,"o":56.59,"t":"2026-10-07T16:15:00Z","v":4290,"vw":56.56985},{"c":56.53,"h":56.6,"l":56.53,"n":46,"o":56.59,"t":"2026-10-07T16:30:00Z","v":2647,"vw":56.586087},{"c":56.5,"h":56.655,"l":56.5,"n":181,"o":56.58,"t":"2026-10-07T16:45:00Z","v":9937,"vw":56.578309},{"c":56.86,"h":56.86,"l":56.49,"n":154,"o":56.49,"t":"2026-10-07T17:00:00Z","v":10071,"vw":56.712909},{"c":56.845,"h":56.845,"l":56.7678,"n":20,"o":56.79,"t":"2026-10-07T17:15:00Z","v":2054,"vw":56.794882},{"c":56.69,"h":56.71,"l":56.67,"n":17,"o":56.67,"t":"2026-10-07T17:30:00Z","v":807,"vw":56.685333},{"c":56.6079,"h":56.74,"l":56.6079,"n":33,"o":56.73,"t":"2026-10-07T17:45:00Z","v":1719,"vw":56.642544},{"c":56.6,"h":56.75,"l":56.5975,"n":56,"o":56.5975,"t":"2026-10-07T18:00:00Z","v":2949,"vw":56.648049},{"c":56.7,"h":56.7,"l":56.65,"n":20,"o":56.65,"t":"2026-10-07T18:15:00Z","v":805,"vw":56.672},{"c":56.72,"h":56.77,"l":56.65,"n":26,"o":56.77,"t":"2026-10-07T18:30:00Z","v":1365,"vw":56.719},{"c":56.7,"h":56.7,"l":56.7,"n":7,"o":56.7,"t":"2026-10-07T18:45:00Z","v":216,"vw":56.7},{"c":56.6,"h":56.75,"l":56.575,"n":136,"o":56.73,"t":"2026-10-07T19:00:00Z","v":10356,"vw":56.678488},{"c":56.61,"h":56.61,"l":56.545,"n":31,"o":56.55,"t":"2026-10-07T19:15:00Z","v":4012,"vw":56.572477},{"c":56.51,"h":56.62,"l":56.45,"n":75,"o":56.62,"t":"2026-10-07T19:30:00Z","v":3158,"vw":56.515756},{"c":56.54,"h":56.54,"l":56.42,"n":451,"o":56.5,"t":"2026-10-07T19:45:00Z","v":25020,"vw":56.491039},{"c":56.7,"h":56.7,"l":56.53,"n":13,"o":56.53,"t":"2026-10-07T20:00:00Z","v":1377,"vw":56.566567},{"c":56.31,"h":56.53,"l":56.31,"n":2,"o":56.53,"t":"2026-10-07T20:15:00Z","v":500,"vw":56.398},{"c":56.55,"h":56.55,"l":56.55,"n":5,"o":56.55,"t":"2026-10-07T22:30:00Z","v":550,"vw":56.55},{"c":56.5,"h":56.5,"l":56.5,"n":14,"o":56.5,"t":"2026-10-07T23:45:00Z","v":353,"vw":56.5},{"c":55.6,"h":55.6,"l":55.6,"n":5,"o":55.6,"t":"2026-10-08T08:00:00Z","v":161,"vw":55.6},{"c":55.7599,"h":56.07,"l":55.7599,"n":4,"o":56.07,"t":"2026-10-08T08:15:00Z","v":400,"vw":55.839975},{"c":55.55,"h":55.55,"l":55.55,"n":12,"o":55.55,"t":"2026-10-08T09:45:00Z","v":425,"vw":55.55},{"c":55.63,"h":55.63,"l":55.6,"n":46,"o":55.6,"t":"2026-10-08T10:00:00Z","v":884,"vw":55.612709},{"c":55.56,"h":55.57,"l":55.55,"n":69,"o":55.56,"t":"2026-10-08T10:15:00Z","v":3827,"vw":55.562323},{"c":55.3,"h":55.3996,"l":55.3,"n":12,"o":55.3996,"t":"2026-10-08T11:00:00Z","v":2135,"vw":55.33693},{"c":55.39,"h":55.39,"l":55.39,"n":1,"o":55.39,"t":"2026-10-08T11:30:00Z","v":100,"vw":55.39},{"c":55.83,"h":56.05,"l":55.721,"n":95,"o":55.93,"t":"2026-10-08T13:30:00Z","v":15615,"vw":55.840347},{"c":56,"h":56.17,"l":55.85,"n":106,"o":55.93,"t":"2026-10-08T13:45:00Z","v":14447,"vw":56.067231},{"c":55.85,"h":55.98,"l":55.85,"n":41,"o":55.93,"t":"2026-10-08T14:00:00Z","v":3572,"vw":55.9285},{"c":55.845,"h":55.92,"l":55.82,"n":34,"o":55.8534,"t":"2026-10-08T14:15:00Z","v":3652,"vw":55.876427},{"c":55.78,"h":55.96,"l":55.74,"n":145,"o":55.83,"t":"2026-10-08T14:30:00Z","v":11045,"vw":55.791527},{"c":55.52,"h":55.75,"l":55.52,"n":181,"o":55.75,"t":"2026-10-08T14:45:00Z","v":15812,"vw":55.633316},{"c":55.32,"h":55.5301,"l":55.31,"n":133,"o":55.53,"t":"2026-10-08T15:00:00Z","v":10796,"vw":55.401278},{"c":55.38,"h":55.445,"l":55.29,"n":228,"o":55.3,"t":"2026-10-08T15:15:00Z","v":10651,"vw":55.340757},{"c":55.34,"h":55.36,"l":55.24,"n":105,"o":55.36,"t":"2026-10-08T15:30:00Z","v":4801,"vw":55.303854},{"c":55.44,"h":55.5,"l":55.4107,"n":69,"o":55.45,"t":"2026-10-08T15:45:00Z","v":4975,"vw":55.470886},{"c":55.55,"h":55.605,"l":55.4249,"n":111,"o":55.5,"t":"2026-10-08T16:00:00Z","v":7427,"vw":55.536603},{"c":55.78,"h":56.32,"l":55.58,"n":786,"o":55.59,"t":"2026-10-08T16:15:00Z","v":81601,"vw":55.849232},{"c":55.79,"h":55.825,"l":55.65,"n":111,"o":55.79,"t":"2026-10-08T16:30:00Z","v":7861,"vw":55.781013},{"c":56.03,"h":56.03,"l":55.64,"n":83,"o":55.78,"t":"2026-10-08T16:45:00Z","v":4533,"vw":55.785966},{"c":56.2,"h":56.26,"l":55.825,"n":322,"o":55.9,"t":"2026-10-08T17:00:00Z","v":100977,"vw":56.040389},{"c":56.17,"h":56.32,"l":56.05,"n":658,"o":56.19,"t":"2026-10-08T17:15:00Z","v":60555,"vw":56.216657},{"c":56.39,"h":56.39,"l":56.13,"n":297,"o":56.18,"t":"2026-10-08T17:30:00Z","v":41083,"vw":56.165087},{"c":56.36,"h":56.43,"l":56.221,"n":192,"o":56.42,"t":"2026-10-08T17:45:00Z","v":12163,"vw":56.337225},{"c":56.43,"h":56.43,"l":56.26,"n":80,"o":56.38,"t":"2026-10-08T18:00:00Z","v":2590,"vw":56.340647},{"c":56.4,"h":56.55,"l":56.35,"n":241,"o":56.5,"t":"2026-10-08T18:15:00Z","v":10841,"vw":56.443659},{"c":56.25,"h":56.38,"l":56.23,"n":71,"o":56.35,"t":"2026-10-08T18:30:00Z","v":3538,"vw":56.320909},{"c":56.185,"h":56.25,"l":56.18,"n":91,"o":56.24,"t":"2026-10-08T18:45:00Z","v":6944,"vw":56.209039},{"c":56.33,"h":56.34,"l":56.16,"n":121,"o":56.19,"t":"2026-10-08T19:00:00Z","v":6234,"vw":56.249921},{"c":56.415,"h":56.53,"l":56.255,"n":514,"o":56.29,"t":"2026-10-08T19:15:00Z","v":35221,"vw":56.419694},{"c":56.36,"h":56.43,"l":56.34,"n":214,"o":56.42,"t":"2026-10-08T19:30:00Z","v":14467,"vw":56.368867},{"c":56.42,"h":56.54,"l":56.405,"n":806,"o":56.42,"t":"2026-10-08T19:45:00Z","v":179769,"vw":56.439445},{"c":56.54,"h":56.57,"l":56.45,"n":17,"o":56.45,"t":"2026-10-08T20:00:00Z","v":1635,"vw":56.479831},{"c":56.58,"h":56.58,"l":56.56,"n":10,"o":56.56,"t":"2026-10-08T20:15:00Z","v":830,"vw":56.563836},{"c":56.53,"h":56.53,"l":56.51,"n":60,"o":56.51,"t":"2026-10-08T20:45:00Z","v":1607,"vw":56.518},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-10-08T23:15:00Z","v":100,"vw":56.57},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-08T23:30:00Z","v":100,"vw":56.6},{"c":56.74,"h":56.74,"l":56.74,"n":9,"o":56.74,"t":"2026-10-09T08:00:00Z","v":931,"vw":56.74},{"c":56.98,"h":56.98,"l":56.98,"n":1,"o":56.98,"t":"2026-10-09T08:15:00Z","v":900,"vw":56.98},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-09T08:30:00Z","v":200,"vw":57.09},{"c":56.7279,"h":56.7279,"l":56.7279,"n":1,"o":56.7279,"t":"2026-10-09T10:45:00Z","v":115,"vw":56.7279},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-10-09T12:00:00Z","v":200,"vw":56.87},{"c":56.73,"h":56.73,"l":56.73,"n":2,"o":56.73,"t":"2026-10-09T12:30:00Z","v":601,"vw":56.73},{"c":56.7,"h":56.7,"l":56.7,"n":3,"o":56.7,"t":"2026-10-09T13:00:00Z","v":1321,"vw":56.7},{"c":56.69,"h":56.71,"l":56.63,"n":35,"o":56.7,"t":"2026-10-09T13:15:00Z","v":9353,"vw":56.665235},{"c":56.49,"h":56.9,"l":56.49,"n":125,"o":56.7,"t":"2026-10-09T13:30:00Z","v":14052,"vw":56.727852},{"c":56.83,"h":56.83,"l":56.4191,"n":73,"o":56.49,"t":"2026-10-09T13:45:00Z","v":3576,"vw":56.57131},{"c":56.82,"h":57,"l":56.82,"n":75,"o":56.84,"t":"2026-10-09T14:00:00Z","v":8698,"vw":56.938131},{"c":56.82,"h":56.9,"l":56.82,"n":35,"o":56.8493,"t":"2026-10-09T14:15:00Z","v":1123,"vw":56.857933},{"c":56.67,"h":56.835,"l":56.64,"n":93,"o":56.835,"t":"2026-10-09T14:30:00Z","v":3923,"vw":56.703125},{"c":56.72,"h":56.76,"l":56.58,"n":295,"o":56.66,"t":"2026-10-09T14:45:00Z","v":18433,"vw":56.659018},{"c":56.87,"h":56.87,"l":56.71,"n":175,"o":56.75,"t":"2026-10-09T15:00:00Z","v":12764,"vw":56.831384},{"c":56.91,"h":56.97,"l":56.87,"n":114,"o":56.91,"t":"2026-10-09T15:15:00Z","v":5875,"vw":56.90737},{"c":56.86,"h":56.94,"l":56.86,"n":30,"o":56.91,"t":"2026-10-09T15:30:00Z","v":2071,"vw":56.910544},{"c":56.87,"h":56.885,"l":56.8,"n":60,"o":56.83,"t":"2026-10-09T15:45:00Z","v":3623,"vw":56.865667},{"c":56.85,"h":56.88,"l":56.8,"n":63,"o":56.815,"t":"2026-10-09T16:00:00Z","v":3170,"vw":56.8484},{"c":56.86,"h":56.92,"l":56.85,"n":13,"o":56.92,"t":"2026-10-09T16:15:00Z","v":660,"vw":56.878182},{"c":56.955,"h":56.99,"l":56.95,"n":18,"o":56.95,"t":"2026-10-09T16:30:00Z","v":3238,"vw":56.96401},{"c":56.98,"h":57.01,"l":56.96,"n":50,"o":56.99,"t":"2026-10-09T16:45:00Z","v":3166,"vw":56.987494},{"c":56.96,"h":57.02,"l":56.96,"n":28,"o":56.99,"t":"2026-10-09T17:00:00Z","v":1173,"vw":56.989547},{"c":56.95,"h":57,"l":56.92,"n":53,"o":56.93,"t":"2026-10-09T17:15:00Z","v":3585,"vw":56.965376},{"c":57.04,"h":57.1,"l":56.98,"n":383,"o":56.98,"t":"2026-10-09T17:30:00Z","v":22856,"vw":57.045237},{"c":57.15,"h":57.15,"l":57.03,"n":89,"o":57.04,"t":"2026-10-09T17:45:00Z","v":6413,"vw":57.069625},{"c":57.13,"h":57.15,"l":57.08,"n":18,"o":57.14,"t":"2026-10-09T18:00:00Z","v":1217,"vw":57.1278},{"c":57.115,"h":57.12,"l":57.11,"n":18,"o":57.1101,"t":"2026-10-09T18:15:00Z","v":895,"vw":57.113641},{"c":57.13,"h":57.17,"l":57.1,"n":31,"o":57.1,"t":"2026-10-09T18:30:00Z","v":1762,"vw":57.124978},{"c":57.2,"h":57.35,"l":57.12,"n":89,"o":57.12,"t":"2026-10-09T18:45:00Z","v":6355,"vw":57.202378},{"c":57.1503,"h":57.23,"l":57.145,"n":43,"o":57.23,"t":"2026-10-09T19:00:00Z","v":2650,"vw":57.165731},{"c":57.07,"h":57.1287,"l":57.07,"n":50,"o":57.09,"t":"2026-10-09T19:15:00Z","v":3465,"vw":57.095052},{"c":57.09,"h":57.1,"l":57.03,"n":68,"o":57.03,"t":"2026-10-09T19:30:00Z","v":3791,"vw":57.045815},{"c":56.97,"h":57.075,"l":56.94,"n":485,"o":57.07,"t":"2026-10-09T19:45:00Z","v":40460,"vw":57.016568},{"c":56.99,"h":56.99,"l":56.99,"n":3,"o":56.99,"t":"2026-10-09T20:00:00Z","v":1186,"vw":56.99},{"c":56.96,"h":56.96,"l":56.96,"n":2,"o":56.96,"t":"2026-10-09T22:15:00Z","v":125,"vw":56.96},{"c":57.31,"h":57.31,"l":57.31,"n":2,"o":57.31,"t":"2026-10-12T08:00:00Z","v":110,"vw":57.31},{"c":56.95,"h":56.99,"l":56.95,"n":2,"o":56.99,"t":"2026-10-12T10:15:00Z","v":2310,"vw":56.984632},{"c":57.06,"h":57.06,"l":57.06,"n":1,"o":57.06,"t":"2026-10-12T10:45:00Z","v":2000,"vw":57.06},{"c":56.8,"h":56.87,"l":56.8,"n":12,"o":56.86,"t":"2026-10-12T13:15:00Z","v":7755,"vw":56.843994},{"c":56.89,"h":56.93,"l":56.7,"n":51,"o":56.82,"t":"2026-10-12T13:30:00Z","v":3492,"vw":56.842655},{"c":56.84,"h":56.9691,"l":56.77,"n":71,"o":56.9691,"t":"2026-10-12T13:45:00Z","v":3051,"vw":56.845946},{"c":56.81,"h":56.875,"l":56.6,"n":62,"o":56.7,"t":"2026-10-12T14:00:00Z","v":2869,"vw":56.670764},{"c":56.67,"h":56.76,"l":56.6,"n":132,"o":56.76,"t":"2026-10-12T14:15:00Z","v":9236,"vw":56.651031},{"c":56.645,"h":56.66,"l":56.61,"n":34,"o":56.65,"t":"2026-10-12T14:30:00Z","v":1226,"vw":56.643889},{"c":56.8,"h":56.8,"l":56.7199,"n":30,"o":56.7199,"t":"2026-10-12T14:45:00Z","v":5512,"vw":56.737063},{"c":56.8,"h":56.8,"l":56.75,"n":25,"o":56.8,"t":"2026-10-12T15:00:00Z","v":776,"vw":56.785},{"c":56.8014,"h":56.8014,"l":56.75,"n":37,"o":56.76,"t":"2026-10-12T15:15:00Z","v":2288,"vw":56.771852},{"c":56.9,"h":56.9,"l":56.79,"n":23,"o":56.79,"t":"2026-10-12T15:30:00Z","v":835,"vw":56.824912},{"c":56.8949,"h":56.8949,"l":56.85,"n":20,"o":56.87,"t":"2026-10-12T15:45:00Z","v":2132,"vw":56.868637},{"c":56.84,"h":56.89,"l":56.84,"n":22,"o":56.89,"t":"2026-10-12T16:00:00Z","v":1688,"vw":56.865625},{"c":56.82,"h":56.85,"l":56.81,"n":23,"o":56.83,"t":"2026-10-12T16:15:00Z","v":1271,"vw":56.829167},{"c":56.83,"h":56.83,"l":56.82,"n":7,"o":56.8255,"t":"2026-10-12T16:30:00Z","v":635,"vw":56.825324},{"c":56.7,"h":56.79,"l":56.67,"n":40,"o":56.79,"t":"2026-10-12T16:45:00Z","v":2256,"vw":56.725502},{"c":56.7,"h":56.73,"l":56.66,"n":39,"o":56.68,"t":"2026-10-12T17:00:00Z","v":1841,"vw":56.704674},{"c":56.7,"h":56.74,"l":56.69,"n":18,"o":56.7,"t":"2026-10-12T17:15:00Z","v":1294,"vw":56.705909},{"c":56.67,"h":56.71,"l":56.65,"n":60,"o":56.71,"t":"2026-10-12T17:30:00Z","v":3658,"vw":56.676757},{"c":56.66,"h":56.67,"l":56.66,"n":7,"o":56.67,"t":"2026-10-12T17:45:00Z","v":427,"vw":56.6675},{"c":56.71,"h":56.72,"l":56.69,"n":21,"o":56.72,"t":"2026-10-12T18:00:00Z","v":1558,"vw":56.703501},{"c":56.7,"h":56.71,"l":56.67,"n":36,"o":56.7,"t":"2026-10-12T18:15:00Z","v":2830,"vw":56.696285},{"c":56.65,"h":56.715,"l":56.64,"n":28,"o":56.71,"t":"2026-10-12T18:30:00Z","v":2853,"vw":56.666265},{"c":56.61,"h":56.64,"l":56.58,"n":52,"o":56.64,"t":"2026-10-12T18:45:00Z","v":6413,"vw":56.610591},{"c":56.595,"h":56.65,"l":56.58,"n":124,"o":56.63,"t":"2026-10-12T19:00:00Z","v":9576,"vw":56.602137},{"c":56.55,"h":56.57,"l":56.54,"n":114,"o":56.57,"t":"2026-10-12T19:15:00Z","v":6432,"vw":56.554596},{"c":56.57,"h":56.58,"l":56.5226,"n":165,"o":56.55,"t":"2026-10-12T19:30:00Z","v":12183,"vw":56.552981},{"c":56.56,"h":56.64,"l":56.535,"n":537,"o":56.54,"t":"2026-10-12T19:45:00Z","v":34927,"vw":56.577427},{"c":56.55,"h":56.55,"l":56.55,"n":5,"o":56.55,"t":"2026-10-12T20:00:00Z","v":2100,"vw":56.55},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-10-12T21:00:00Z","v":175,"vw":56.55},{"c":56.6438,"h":56.6438,"l":56.6438,"n":1,"o":56.6438,"t":"2026-10-12T22:30:00Z","v":180,"vw":56.6438},{"c":57.01,"h":57.325,"l":57.01,"n":3,"o":57.325,"t":"2026-10-13T09:15:00Z","v":4000,"vw":57.1675},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-10-13T09:30:00Z","v":2000,"vw":57.05},{"c":56.871,"h":56.871,"l":56.871,"n":1,"o":56.871,"t":"2026-10-13T11:00:00Z","v":725,"vw":56.871},{"c":56.87,"h":56.87,"l":56.86,"n":6,"o":56.86,"t":"2026-10-13T11:15:00Z","v":1200,"vw":56.865},{"c":56.775,"h":56.775,"l":56.651,"n":15,"o":56.651,"t":"2026-10-13T12:30:00Z","v":2444,"vw":56.752024},{"c":56.79,"h":56.8,"l":56.36,"n":108,"o":56.61,"t":"2026-10-13T13:30:00Z","v":10767,"vw":56.600603},{"c":56.01,"h":56.85,"l":56.01,"n":215,"o":56.85,"t":"2026-10-13T13:45:00Z","v":11862,"vw":56.315882},{"c":56.03,"h":56.09,"l":55.9,"n":248,"o":56,"t":"2026-10-13T14:00:00Z","v":44261,"vw":55.982099},{"c":55.92,"h":56.07,"l":55.92,"n":252,"o":56.07,"t":"2026-10-13T14:15:00Z","v":18423,"vw":56.026575},{"c":55.93,"h":55.96,"l":55.8021,"n":111,"o":55.93,"t":"2026-10-13T14:30:00Z","v":8306,"vw":55.871797},{"c":55.89,"h":55.95,"l":55.86,"n":47,"o":55.95,"t":"2026-10-13T14:45:00Z","v":1208,"vw":55.898957},{"c":56,"h":56,"l":55.79,"n":28,"o":55.84,"t":"2026-10-13T15:00:00Z","v":1431,"vw":55.861667},{"c":55.83,"h":55.99,"l":55.83,"n":54,"o":55.99,"t":"2026-10-13T15:15:00Z","v":2058,"vw":55.898387},{"c":55.77,"h":55.82,"l":55.72,"n":142,"o":55.82,"t":"2026-10-13T15:30:00Z","v":15274,"vw":55.754602},{"c":55.82,"h":55.835,"l":55.65,"n":190,"o":55.74,"t":"2026-10-13T15:45:00Z","v":17419,"vw":55.736932},{"c":55.84,"h":55.87,"l":55.75,"n":179,"o":55.8,"t":"2026-10-13T16:00:00Z","v":18194,"vw":55.799242},{"c":55.84,"h":55.8727,"l":55.84,"n":40,"o":55.84,"t":"2026-10-13T16:15:00Z","v":1628,"vw":55.85621},{"c":56.03,"h":56.04,"l":55.91,"n":100,"o":55.91,"t":"2026-10-13T16:30:00Z","v":3358,"vw":55.979762},{"c":56,"h":56.06,"l":56,"n":45,"o":56.05,"t":"2026-10-13T16:45:00Z","v":2839,"vw":56.03876},{"c":55.955,"h":55.965,"l":55.94,"n":33,"o":55.96,"t":"2026-10-13T17:00:00Z","v":1365,"vw":55.954375},{"c":55.88,"h":55.94,"l":55.88,"n":42,"o":55.94,"t":"2026-10-13T17:15:00Z","v":1614,"vw":55.915833},{"c":56.03,"h":56.03,"l":55.93,"n":24,"o":55.93,"t":"2026-10-13T17:30:00Z","v":1059,"vw":55.985625},{"c":55.91,"h":56.0302,"l":55.84,"n":338,"o":56.03,"t":"2026-10-13T17:45:00Z","v":54512,"vw":55.943384},{"c":56.18,"h":56.28,"l":55.91,"n":427,"o":55.91,"t":"2026-10-13T18:00:00Z","v":37968,"vw":56.027714},{"c":56.205,"h":56.205,"l":56.1,"n":87,"o":56.1,"t":"2026-10-13T18:15:00Z","v":3837,"vw":56.15679},{"c":56.175,"h":56.21,"l":56.11,"n":107,"o":56.21,"t":"2026-10-13T18:30:00Z","v":5966,"vw":56.171364},{"c":56.19,"h":56.21,"l":56.1,"n":105,"o":56.18,"t":"2026-10-13T18:45:00Z","v":5407,"vw":56.167621},{"c":56.21,"h":56.235,"l":56.15,"n":157,"o":56.195,"t":"2026-10-13T19:00:00Z","v":9591,"vw":56.184383},{"c":56.2,"h":56.21,"l":56.16,"n":120,"o":56.21,"t":"2026-10-13T19:15:00Z","v":5459,"vw":56.189559},{"c":56.22,"h":56.27,"l":56.18,"n":377,"o":56.2,"t":"2026-10-13T19:30:00Z","v":19107,"vw":56.228469},{"c":56.065,"h":56.22,"l":56.06,"n":569,"o":56.22,"t":"2026-10-13T19:45:00Z","v":26985,"vw":56.114798},{"c":56.13,"h":56.13,"l":56.1,"n":9,"o":56.1,"t":"2026-10-13T20:00:00Z","v":2504,"vw":56.105646},{"c":56.16,"h":56.16,"l":56.1146,"n":10,"o":56.1398,"t":"2026-10-13T20:45:00Z","v":2887,"vw":56.139161},{"c":56.28,"h":56.28,"l":56.28,"n":54,"o":56.28,"t":"2026-10-14T11:00:00Z","v":2251,"vw":56.28},{"c":56.42,"h":56.42,"l":56.34,"n":4,"o":56.34,"t":"2026-10-14T11:15:00Z","v":820,"vw":56.361911},{"c":54.7962,"h":55.67,"l":54.7611,"n":25,"o":55.67,"t":"2026-10-14T12:30:00Z","v":1988,"vw":54.928892},{"c":54.51,"h":54.79,"l":54.51,"n":16,"o":54.79,"t":"2026-10-14T12:45:00Z","v":11657,"vw":54.730728},{"c":54.79,"h":54.79,"l":54.5506,"n":37,"o":54.56,"t":"2026-10-14T13:00:00Z","v":6372,"vw":54.641056},{"c":54.69,"h":54.77,"l":54.68,"n":36,"o":54.76,"t":"2026-10-14T13:15:00Z","v":7532,"vw":54.714245},{"c":54.945,"h":55.12,"l":54.63,"n":330,"o":54.71,"t":"2026-10-14T13:30:00Z","v":31861,"vw":54.998468},{"c":54.62,"h":55,"l":54.6,"n":349,"o":54.97,"t":"2026-10-14T13:45:00Z","v":16508,"vw":54.865221},{"c":54.52,"h":54.72,"l":54.43,"n":229,"o":54.595,"t":"2026-10-14T14:00:00Z","v":19106,"vw":54.581153},{"c":54.59,"h":54.65,"l":54.47,"n":88,"o":54.55,"t":"2026-10-14T14:15:00Z","v":3385,"vw":54.545},{"c":54.83,"h":54.8399,"l":54.58,"n":95,"o":54.6,"t":"2026-10-14T14:30:00Z","v":3827,"vw":54.696279},{"c":54.59,"h":54.84,"l":54.53,"n":172,"o":54.82,"t":"2026-10-14T14:45:00Z","v":7200,"vw":54.687748},{"c":54.38,"h":54.55,"l":54.355,"n":267,"o":54.55,"t":"2026-10-14T15:00:00Z","v":21080,"vw":54.429105},{"c":54.43,"h":54.46,"l":54.39,"n":95,"o":54.39,"t":"2026-10-14T15:15:00Z","v":3290,"vw":54.435052},{"c":54.18,"h":54.45,"l":54.17,"n":201,"o":54.45,"t":"2026-10-14T15:30:00Z","v":13992,"vw":54.273733},{"c":54.16,"h":54.295,"l":54.1,"n":131,"o":54.19,"t":"2026-10-14T15:45:00Z","v":5569,"vw":54.200265},{"c":53.94,"h":54.16,"l":53.94,"n":119,"o":54.16,"t":"2026-10-14T16:00:00Z","v":5419,"vw":54.044296},{"c":53.9,"h":53.97,"l":53.87,"n":156,"o":53.95,"t":"2026-10-14T16:15:00Z","v":16932,"vw":53.909627},{"c":53.97,"h":54.0851,"l":53.89,"n":110,"o":53.91,"t":"2026-10-14T16:30:00Z","v":3640,"vw":53.985781},{"c":53.99,"h":54,"l":53.911,"n":199,"o":53.9901,"t":"2026-10-14T16:45:00Z","v":43086,"vw":53.973721},{"c":53.88,"h":54.02,"l":53.8799,"n":75,"o":54.02,"t":"2026-10-14T17:00:00Z","v":2862,"vw":53.92828},{"c":53.79,"h":53.92,"l":53.78,"n":248,"o":53.84,"t":"2026-10-14T17:15:00Z","v":15357,"vw":53.842522},{"c":53.7,"h":53.82,"l":53.7,"n":128,"o":53.8,"t":"2026-10-14T17:30:00Z","v":4244,"vw":53.764615},{"c":53.59,"h":53.7,"l":53.55,"n":194,"o":53.7,"t":"2026-10-14T17:45:00Z","v":9262,"vw":53.609558},{"c":53.69,"h":53.69,"l":53.5,"n":129,"o":53.58,"t":"2026-10-14T18:00:00Z","v":7269,"vw":53.592635},{"c":53.68,"h":53.71,"l":53.64,"n":67,"o":53.66,"t":"2026-10-14T18:15:00Z","v":5020,"vw":53.667695},{"c":53.56,"h":53.68,"l":53.56,"n":118,"o":53.68,"t":"2026-10-14T18:30:00Z","v":4782,"vw":53.599596},{"c":53.62,"h":53.63,"l":53.51,"n":132,"o":53.54,"t":"2026-10-14T18:45:00Z","v":12089,"vw":53.585985},{"c":53.64,"h":53.68,"l":53.51,"n":143,"o":53.56,"t":"2026-10-14T19:00:00Z","v":5566,"vw":53.583547},{"c":53.74,"h":53.81,"l":53.6496,"n":93,"o":53.65,"t":"2026-10-14T19:15:00Z","v":4748,"vw":53.750378},{"c":53.62,"h":53.84,"l":53.58,"n":223,"o":53.74,"t":"2026-10-14T19:30:00Z","v":15800,"vw":53.759824},{"c":53.91,"h":53.91,"l":53.57,"n":1018,"o":53.61,"t":"2026-10-14T19:45:00Z","v":74397,"vw":53.750156},{"c":53.79,"h":53.9,"l":53.79,"n":15,"o":53.9,"t":"2026-10-14T20:00:00Z","v":18573,"vw":53.896362},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-14T20:45:00Z","v":100,"vw":53.85},{"c":53.93,"h":53.93,"l":53.93,"n":3,"o":53.93,"t":"2026-10-14T22:00:00Z","v":1750,"vw":53.93},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-14T22:30:00Z","v":200,"vw":53.85},{"c":53.8438,"h":53.8438,"l":53.8438,"n":1,"o":53.8438,"t":"2026-10-14T22:45:00Z","v":100,"vw":53.8438},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-10-14T23:45:00Z","v":120,"vw":53.75},{"c":54.265,"h":54.3,"l":54,"n":11,"o":54,"t":"2026-10-15T08:00:00Z","v":1894,"vw":54.244624},{"c":54.12,"h":54.12,"l":54.12,"n":2,"o":54.12,"t":"2026-10-15T08:30:00Z","v":319,"vw":54.12},{"c":54.21,"h":54.21,"l":54.21,"n":35,"o":54.21,"t":"2026-10-15T09:45:00Z","v":1276,"vw":54.21},{"c":54.154,"h":54.2,"l":54.154,"n":7,"o":54.18,"t":"2026-10-15T11:00:00Z","v":2205,"vw":54.186636},{"c":54.1222,"h":54.1222,"l":54.1222,"n":1,"o":54.1222,"t":"2026-10-15T11:15:00Z","v":200,"vw":54.1222},{"c":54.08,"h":54.08,"l":54.08,"n":2,"o":54.08,"t":"2026-10-15T12:15:00Z","v":399,"vw":54.08},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-15T12:45:00Z","v":300,"vw":53.9},{"c":54.02,"h":54.17,"l":53.8,"n":556,"o":53.88,"t":"2026-10-15T13:30:00Z","v":31646,"vw":53.975947},{"c":54.02,"h":54.03,"l":53.675,"n":677,"o":53.95,"t":"2026-10-15T13:45:00Z","v":41474,"vw":53.92069},{"c":54.59,"h":54.72,"l":53.96,"n":751,"o":54.03,"t":"2026-10-15T14:00:00Z","v":55458,"vw":54.43568},{"c":54.42,"h":54.61,"l":54.38,"n":172,"o":54.61,"t":"2026-10-15T14:15:00Z","v":9333,"vw":54.502815},{"c":54.82,"h":54.9,"l":54.34,"n":273,"o":54.34,"t":"2026-10-15T14:30:00Z","v":25976,"vw":54.747057},{"c":54.94,"h":54.96,"l":54.7,"n":210,"o":54.81,"t":"2026-10-15T14:45:00Z","v":12598,"vw":54.826622},{"c":55,"h":55.0499,"l":54.9,"n":191,"o":54.94,"t":"2026-10-15T15:00:00Z","v":13099,"vw":54.967526},{"c":54.88,"h":55.06,"l":54.81,"n":276,"o":55,"t":"2026-10-15T15:15:00Z","v":17695,"vw":54.892982},{"c":54.74,"h":54.93,"l":54.74,"n":135,"o":54.88,"t":"2026-10-15T15:30:00Z","v":8697,"vw":54.813627},{"c":54.77,"h":54.8,"l":54.71,"n":167,"o":54.75,"t":"2026-10-15T15:45:00Z","v":11524,"vw":54.75169},{"c":54.6089,"h":54.76,"l":54.58,"n":166,"o":54.76,"t":"2026-10-15T16:00:00Z","v":9339,"vw":54.66354},{"c":54.51,"h":54.58,"l":54.48,"n":196,"o":54.58,"t":"2026-10-15T16:15:00Z","v":10231,"vw":54.530013},{"c":54.64,"h":54.69,"l":54.49,"n":217,"o":54.51,"t":"2026-10-15T16:30:00Z","v":14971,"vw":54.571191},{"c":54.6,"h":54.62,"l":54.53,"n":56,"o":54.62,"t":"2026-10-15T16:45:00Z","v":2415,"vw":54.580537},{"c":54.63,"h":54.68,"l":54.63,"n":82,"o":54.63,"t":"2026-10-15T17:00:00Z","v":4219,"vw":54.656425},{"c":54.69,"h":54.73,"l":54.65,"n":69,"o":54.65,"t":"2026-10-15T17:15:00Z","v":3143,"vw":54.694048},{"c":54.83,"h":54.86,"l":54.7,"n":89,"o":54.7,"t":"2026-10-15T17:30:00Z","v":5106,"vw":54.805176},{"c":54.85,"h":54.85,"l":54.81,"n":48,"o":54.83,"t":"2026-10-15T17:45:00Z","v":2104,"vw":54.836207},{"c":54.73,"h":54.87,"l":54.73,"n":134,"o":54.84,"t":"2026-10-15T18:00:00Z","v":6600,"vw":54.794458},{"c":54.705,"h":54.77,"l":54.66,"n":104,"o":54.75,"t":"2026-10-15T18:15:00Z","v":6675,"vw":54.720673},{"c":54.7,"h":54.75,"l":54.69,"n":44,"o":54.69,"t":"2026-10-15T18:30:00Z","v":2852,"vw":54.721233},{"c":54.81,"h":54.81,"l":54.73,"n":95,"o":54.76,"t":"2026-10-15T18:45:00Z","v":5244,"vw":54.778889},{"c":55.065,"h":55.065,"l":54.82,"n":248,"o":54.82,"t":"2026-10-15T19:00:00Z","v":10027,"vw":54.951099},{"c":55.16,"h":55.24,"l":55.08,"n":326,"o":55.08,"t":"2026-10-15T19:15:00Z","v":16993,"vw":55.16317},{"c":55.35,"h":55.385,"l":55.105,"n":301,"o":55.105,"t":"2026-10-15T19:30:00Z","v":17698,"vw":55.283626},{"c":55.34,"h":55.39,"l":55.19,"n":558,"o":55.35,"t":"2026-10-15T19:45:00Z","v":33116,"vw":55.295965},{"c":55.32,"h":55.36,"l":55.32,"n":9,"o":55.36,"t":"2026-10-15T20:00:00Z","v":1782,"vw":55.355984},{"c":55.42,"h":55.42,"l":55.42,"n":1,"o":55.42,"t":"2026-10-15T20:45:00Z","v":100,"vw":55.42},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-10-15T22:00:00Z","v":100,"vw":55.45},{"c":55.29,"h":55.29,"l":55.29,"n":1,"o":55.29,"t":"2026-10-15T23:15:00Z","v":100,"vw":55.29},{"c":55.72,"h":55.8,"l":55.72,"n":3,"o":55.8,"t":"2026-10-16T09:30:00Z","v":350,"vw":55.757143},{"c":55.77,"h":55.775,"l":55.77,"n":27,"o":55.775,"t":"2026-10-16T10:45:00Z","v":846,"vw":55.774098},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-16T11:45:00Z","v":200,"vw":55.5},{"c":55.7499,"h":55.7499,"l":55.7499,"n":1,"o":55.7499,"t":"2026-10-16T12:30:00Z","v":100,"vw":55.7499},{"c":55.44,"h":55.45,"l":55.44,"n":3,"o":55.45,"t":"2026-10-16T13:15:00Z","v":288,"vw":55.445},{"c":55.64,"h":55.64,"l":55.35,"n":263,"o":55.49,"t":"2026-10-16T13:30:00Z","v":20204,"vw":55.475947},{"c":55.245,"h":55.61,"l":55.245,"n":218,"o":55.61,"t":"2026-10-16T13:45:00Z","v":18190,"vw":55.399968},{"c":55.17,"h":55.4601,"l":55.08,"n":87,"o":55.26,"t":"2026-10-16T14:00:00Z","v":6878,"vw":55.238632},{"c":55.17,"h":55.265,"l":55.16,"n":15,"o":55.17,"t":"2026-10-16T14:15:00Z","v":1119,"vw":55.20159},{"c":55.04,"h":55.2,"l":55.04,"n":27,"o":55.13,"t":"2026-10-16T14:30:00Z","v":1621,"vw":55.13},{"c":55.02,"h":55.1,"l":54.95,"n":224,"o":55.07,"t":"2026-10-16T14:45:00Z","v":18812,"vw":54.994281},{"c":54.8,"h":55.01,"l":54.74,"n":101,"o":55.01,"t":"2026-10-16T15:00:00Z","v":5523,"vw":54.918375},{"c":54.555,"h":54.82,"l":54.555,"n":110,"o":54.82,"t":"2026-10-16T15:15:00Z","v":5566,"vw":54.665676},{"c":54.46,"h":54.64,"l":54.46,"n":22,"o":54.64,"t":"2026-10-16T15:30:00Z","v":1703,"vw":54.578329},{"c":54.18,"h":54.48,"l":54.18,"n":58,"o":54.46,"t":"2026-10-16T15:45:00Z","v":4204,"vw":54.375806},{"c":54.14,"h":54.14,"l":54.04,"n":62,"o":54.14,"t":"2026-10-16T16:00:00Z","v":4917,"vw":54.101964},{"c":54.045,"h":54.21,"l":54.045,"n":54,"o":54.21,"t":"2026-10-16T16:15:00Z","v":3139,"vw":54.115445},{"c":53.89,"h":54.04,"l":53.87,"n":82,"o":53.98,"t":"2026-10-16T16:30:00Z","v":6360,"vw":53.969049},{"c":53.79,"h":53.93,"l":53.725,"n":141,"o":53.89,"t":"2026-10-16T16:45:00Z","v":12006,"vw":53.800048},{"c":53.51,"h":53.84,"l":53.5,"n":101,"o":53.84,"t":"2026-10-16T17:00:00Z","v":6357,"vw":53.616256},{"c":53.59,"h":53.59,"l":53.41,"n":100,"o":53.53,"t":"2026-10-16T17:15:00Z","v":3971,"vw":53.473971},{"c":53.79,"h":53.82,"l":53.575,"n":71,"o":53.6,"t":"2026-10-16T17:30:00Z","v":5253,"vw":53.67774},{"c":53.41,"h":53.81,"l":53.41,"n":56,"o":53.81,"t":"2026-10-16T17:45:00Z","v":4737,"vw":53.580264},{"c":53.41,"h":53.41,"l":53.3,"n":34,"o":53.4,"t":"2026-10-16T18:00:00Z","v":7015,"vw":53.348184},{"c":53.375,"h":53.43,"l":53.3501,"n":42,"o":53.38,"t":"2026-10-16T18:15:00Z","v":5339,"vw":53.393359},{"c":53.48,"h":53.55,"l":53.38,"n":54,"o":53.43,"t":"2026-10-16T18:30:00Z","v":7820,"vw":53.461377},{"c":53.38,"h":53.52,"l":53.38,"n":66,"o":53.478,"t":"2026-10-16T18:45:00Z","v":6157,"vw":53.459039},{"c":53.52,"h":53.5399,"l":53.26,"n":176,"o":53.41,"t":"2026-10-16T19:00:00Z","v":25247,"vw":53.446534},{"c":53.58,"h":53.65,"l":53.44,"n":161,"o":53.52,"t":"2026-10-16T19:15:00Z","v":11498,"vw":53.553471},{"c":53.28,"h":53.63,"l":53.26,"n":167,"o":53.6,"t":"2026-10-16T19:30:00Z","v":18470,"vw":53.440864},{"c":53.52,"h":53.52,"l":53.28,"n":499,"o":53.29,"t":"2026-10-16T19:45:00Z","v":37580,"vw":53.452505},{"c":53.48,"h":53.48,"l":53.4,"n":23,"o":53.47,"t":"2026-10-16T20:00:00Z","v":1944,"vw":53.468034},{"c":53.47,"h":53.48,"l":53.47,"n":3,"o":53.48,"t":"2026-10-16T20:30:00Z","v":310,"vw":53.475556},{"c":54.03,"h":54.06,"l":54.03,"n":2,"o":54.06,"t":"2026-10-19T11:00:00Z","v":750,"vw":54.056},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-19T11:15:00Z","v":150,"vw":54},{"c":54.04,"h":54.04,"l":53.99,"n":182,"o":54,"t":"2026-10-19T13:15:00Z","v":6036,"vw":54.010572},{"c":53.894,"h":54.27,"l":53.894,"n":51,"o":54.02,"t":"2026-10-19T13:30:00Z","v":6533,"vw":54.104086},{"c":53.64,"h":53.86,"l":53.58,"n":63,"o":53.86,"t":"2026-10-19T13:45:00Z","v":9721,"vw":53.668195},{"c":53.83,"h":53.83,"l":53.59,"n":32,"o":53.67,"t":"2026-10-19T14:00:00Z","v":6023,"vw":53.801},{"c":53.91,"h":53.9674,"l":53.87,"n":18,"o":53.9674,"t":"2026-10-19T14:15:00Z","v":1576,"vw":53.903831},{"c":53.68,"h":53.87,"l":53.68,"n":141,"o":53.87,"t":"2026-10-19T14:30:00Z","v":10800,"vw":53.742421},{"c":53.85,"h":53.85,"l":53.72,"n":86,"o":53.72,"t":"2026-10-19T14:45:00Z","v":6149,"vw":53.786883},{"c":54.12,"h":54.14,"l":53.86,"n":135,"o":53.89,"t":"2026-10-19T15:00:00Z","v":9171,"vw":54.042088},{"c":54.19,"h":54.23,"l":54.08,"n":202,"o":54.14,"t":"2026-10-19T15:15:00Z","v":13861,"vw":54.170047},{"c":54.31,"h":54.32,"l":54.17,"n":106,"o":54.19,"t":"2026-10-19T15:30:00Z","v":6820,"vw":54.260716},{"c":54.2,"h":54.29,"l":54.17,"n":382,"o":54.23,"t":"2026-10-19T15:45:00Z","v":22676,"vw":54.231358},{"c":54.03,"h":54.22,"l":53.92,"n":283,"o":54.22,"t":"2026-10-19T16:00:00Z","v":14178,"vw":54.026088},{"c":53.97,"h":54.07,"l":53.95,"n":235,"o":54.03,"t":"2026-10-19T16:15:00Z","v":12984,"vw":54.013347},{"c":53.99,"h":53.99,"l":53.89,"n":197,"o":53.965,"t":"2026-10-19T16:30:00Z","v":11261,"vw":53.950631},{"c":53.85,"h":53.95,"l":53.84,"n":204,"o":53.94,"t":"2026-10-19T16:45:00Z","v":8986,"vw":53.888539},{"c":53.76,"h":53.84,"l":53.75,"n":24,"o":53.84,"t":"2026-10-19T17:00:00Z","v":1651,"vw":53.793077},{"c":53.88,"h":53.89,"l":53.78,"n":61,"o":53.78,"t":"2026-10-19T17:15:00Z","v":3451,"vw":53.84277},{"c":53.78,"h":53.86,"l":53.73,"n":136,"o":53.84,"t":"2026-10-19T17:30:00Z","v":10169,"vw":53.814782},{"c":53.785,"h":53.79,"l":53.67,"n":166,"o":53.75,"t":"2026-10-19T17:45:00Z","v":10652,"vw":53.730855},{"c":53.76,"h":53.82,"l":53.69,"n":246,"o":53.79,"t":"2026-10-19T18:00:00Z","v":14694,"vw":53.736953},{"c":53.63,"h":53.79,"l":53.63,"n":162,"o":53.76,"t":"2026-10-19T18:15:00Z","v":12941,"vw":53.695232},{"c":53.71,"h":53.73,"l":53.62,"n":82,"o":53.68,"t":"2026-10-19T18:30:00Z","v":4450,"vw":53.680529},{"c":53.78,"h":53.82,"l":53.74,"n":96,"o":53.79,"t":"2026-10-19T18:45:00Z","v":5636,"vw":53.781907},{"c":53.71,"h":53.81,"l":53.71,"n":99,"o":53.78,"t":"2026-10-19T19:00:00Z","v":5977,"vw":53.769021},{"c":53.82,"h":53.88,"l":53.735,"n":300,"o":53.735,"t":"2026-10-19T19:15:00Z","v":26175,"vw":53.82383},{"c":53.95,"h":53.98,"l":53.82,"n":196,"o":53.82,"t":"2026-10-19T19:30:00Z","v":14300,"vw":53.911651},{"c":53.8,"h":53.94,"l":53.705,"n":394,"o":53.94,"t":"2026-10-19T19:45:00Z","v":27832,"vw":53.786485},{"c":53.79,"h":53.8,"l":53.79,"n":5,"o":53.8,"t":"2026-10-19T20:00:00Z","v":1172,"vw":53.797291},{"c":53.841,"h":53.841,"l":53.841,"n":1,"o":53.841,"t":"2026-10-19T22:45:00Z","v":600,"vw":53.841},{"c":53.78,"h":53.79,"l":53.77,"n":273,"o":53.77,"t":"2026-10-20T10:45:00Z","v":3183,"vw":53.776656},{"c":53.66,"h":53.66,"l":53.6393,"n":17,"o":53.65,"t":"2026-10-20T11:00:00Z","v":3934,"vw":53.649041},{"c":53.84,"h":53.88,"l":53.84,"n":39,"o":53.88,"t":"2026-10-20T13:15:00Z","v":2482,"vw":53.856647},{"c":54.22,"h":54.335,"l":53.91,"n":62,"o":53.91,"t":"2026-10-20T13:30:00Z","v":3809,"vw":54.162061},{"c":54.7917,"h":54.9,"l":54.5,"n":42,"o":54.5,"t":"2026-10-20T13:45:00Z","v":4082,"vw":54.764013},{"c":54.82,"h":54.955,"l":54.775,"n":71,"o":54.9,"t":"2026-10-20T14:00:00Z","v":4540,"vw":54.826364},{"c":55.58,"h":55.6052,"l":54.87,"n":255,"o":54.89,"t":"2026-10-20T14:15:00Z","v":41321,"vw":55.339945},{"c":55.78,"h":55.78,"l":55.47,"n":354,"o":55.59,"t":"2026-10-20T14:30:00Z","v":31097,"vw":55.607007},{"c":55.96,"h":55.98,"l":55.7,"n":411,"o":55.8,"t":"2026-10-20T14:45:00Z","v":40186,"vw":55.850704},{"c":55.3999,"h":55.99,"l":55.3999,"n":498,"o":55.98,"t":"2026-10-20T15:00:00Z","v":46473,"vw":55.776428},{"c":55.62,"h":55.77,"l":55.52,"n":175,"o":55.55,"t":"2026-10-20T15:15:00Z","v":29569,"vw":55.664029},{"c":55.69,"h":55.72,"l":55.46,"n":314,"o":55.59,"t":"2026-10-20T15:30:00Z","v":39125,"vw":55.597587},{"c":55.56,"h":55.68,"l":55.54,"n":310,"o":55.62,"t":"2026-10-20T15:45:00Z","v":31397,"vw":55.582914},{"c":55.38,"h":55.59,"l":55.32,"n":444,"o":55.56,"t":"2026-10-20T16:00:00Z","v":48497,"vw":55.444319},{"c":55.42,"h":55.45,"l":55.19,"n":615,"o":55.38,"t":"2026-10-20T16:15:00Z","v":67939,"vw":55.323487},{"c":55.53,"h":55.58,"l":55.43,"n":334,"o":55.44,"t":"2026-10-20T16:30:00Z","v":35435,"vw":55.509819},{"c":55.36,"h":55.58,"l":55.34,"n":418,"o":55.53,"t":"2026-10-20T16:45:00Z","v":41228,"vw":55.457122},{"c":55.43,"h":55.45,"l":55.33,"n":445,"o":55.39,"t":"2026-10-20T17:00:00Z","v":47455,"vw":55.396952},{"c":55.51,"h":55.52,"l":55.43,"n":236,"o":55.43,"t":"2026-10-20T17:15:00Z","v":15639,"vw":55.492062},{"c":55.59,"h":55.61,"l":55.52,"n":110,"o":55.52,"t":"2026-10-20T17:30:00Z","v":12359,"vw":55.557109},{"c":55.6,"h":55.63,"l":55.56,"n":159,"o":55.6,"t":"2026-10-20T17:45:00Z","v":13355,"vw":55.596053},{"c":55.71,"h":55.71,"l":55.59,"n":357,"o":55.61,"t":"2026-10-20T18:00:00Z","v":36833,"vw":55.655898},{"c":55.6,"h":55.72,"l":55.54,"n":323,"o":55.72,"t":"2026-10-20T18:15:00Z","v":31630,"vw":55.617231},{"c":55.45,"h":55.59,"l":55.45,"n":195,"o":55.59,"t":"2026-10-20T18:30:00Z","v":18650,"vw":55.543162},{"c":55.6,"h":55.62,"l":55.45,"n":179,"o":55.45,"t":"2026-10-20T18:45:00Z","v":20143,"vw":55.56894},{"c":55.63,"h":55.69,"l":55.61,"n":238,"o":55.61,"t":"2026-10-20T19:00:00Z","v":23135,"vw":55.660584},{"c":55.65,"h":55.68,"l":55.54,"n":301,"o":55.62,"t":"2026-10-20T19:15:00Z","v":34246,"vw":55.609405},{"c":55.64,"h":55.67,"l":55.53,"n":355,"o":55.63,"t":"2026-10-20T19:30:00Z","v":37039,"vw":55.618656},{"c":55.56,"h":55.65,"l":55.505,"n":546,"o":55.64,"t":"2026-10-20T19:45:00Z","v":50719,"vw":55.570744},{"c":55.55,"h":55.55,"l":54.55,"n":20,"o":55.55,"t":"2026-10-20T20:00:00Z","v":4316,"vw":55.048593},{"c":55.76,"h":55.76,"l":55.76,"n":5,"o":55.76,"t":"2026-10-20T22:15:00Z","v":450,"vw":55.76},{"c":55.42,"h":55.42,"l":55.42,"n":4,"o":55.42,"t":"2026-10-21T08:15:00Z","v":600,"vw":55.42},{"c":55.39,"h":55.39,"l":55.39,"n":2,"o":55.39,"t":"2026-10-21T09:15:00Z","v":151,"vw":55.39},{"c":55.455,"h":55.455,"l":55.455,"n":2,"o":55.455,"t":"2026-10-21T09:45:00Z","v":300,"vw":55.455},{"c":55.5,"h":55.5,"l":55.5,"n":16,"o":55.5,"t":"2026-10-21T10:30:00Z","v":708,"vw":55.5},{"c":55.69,"h":55.69,"l":55.69,"n":1,"o":55.69,"t":"2026-10-21T11:30:00Z","v":110,"vw":55.69},{"c":56.03,"h":56.03,"l":56.03,"n":3,"o":56.03,"t":"2026-10-21T13:00:00Z","v":709,"vw":56.03},{"c":55.98,"h":55.98,"l":55.98,"n":5,"o":55.98,"t":"2026-10-21T13:15:00Z","v":1142,"vw":55.98},{"c":56.07,"h":56.17,"l":55.97,"n":121,"o":56.01,"t":"2026-10-21T13:30:00Z","v":10129,"vw":56.071723},{"c":56.11,"h":56.3,"l":56.11,"n":23,"o":56.21,"t":"2026-10-21T13:45:00Z","v":3358,"vw":56.244166},{"c":55.83,"h":55.83,"l":55.67,"n":52,"o":55.8,"t":"2026-10-21T14:00:00Z","v":5429,"vw":55.738536},{"c":55.93,"h":55.97,"l":55.775,"n":65,"o":55.84,"t":"2026-10-21T14:15:00Z","v":7708,"vw":55.901688},{"c":56.02,"h":56.06,"l":55.91,"n":112,"o":55.91,"t":"2026-10-21T14:30:00Z","v":9624,"vw":56.013904},{"c":56.02,"h":56.17,"l":56.02,"n":14,"o":56.04,"t":"2026-10-21T14:45:00Z","v":1617,"vw":56.074884},{"c":55.89,"h":55.95,"l":55.84,"n":146,"o":55.95,"t":"2026-10-21T15:00:00Z","v":14928,"vw":55.896546},{"c":56.01,"h":56.05,"l":55.85,"n":136,"o":55.9,"t":"2026-10-21T15:15:00Z","v":10855,"vw":55.916719},{"c":55.97,"h":56.05,"l":55.94,"n":85,"o":56.05,"t":"2026-10-21T15:30:00Z","v":6687,"vw":55.985575},{"c":56,"h":56.05,"l":56,"n":76,"o":56,"t":"2026-10-21T15:45:00Z","v":6629,"vw":56.013243},{"c":55.89,"h":55.99,"l":55.85,"n":202,"o":55.98,"t":"2026-10-21T16:00:00Z","v":12493,"vw":55.904117},{"c":55.91,"h":55.91,"l":55.85,"n":58,"o":55.9,"t":"2026-10-21T16:15:00Z","v":5359,"vw":55.886723},{"c":55.95,"h":56.23,"l":55.86,"n":189,"o":55.93,"t":"2026-10-21T16:30:00Z","v":17801,"vw":55.956012},{"c":56.04,"h":56.06,"l":55.95,"n":141,"o":56,"t":"2026-10-21T16:45:00Z","v":12833,"vw":56.022037},{"c":56.01,"h":56.08,"l":55.98,"n":160,"o":56.03,"t":"2026-10-21T17:00:00Z","v":14562,"vw":56.034829},{"c":56.01,"h":56.025,"l":55.98,"n":143,"o":56.01,"t":"2026-10-21T17:15:00Z","v":8697,"vw":56.006288},{"c":56.09,"h":56.1,"l":55.9999,"n":111,"o":56.01,"t":"2026-10-21T17:30:00Z","v":11458,"vw":56.071157},{"c":56.08,"h":56.09,"l":56.02,"n":135,"o":56.06,"t":"2026-10-21T17:45:00Z","v":9299,"vw":56.05596},{"c":56.14,"h":56.14,"l":56.05,"n":78,"o":56.08,"t":"2026-10-21T18:00:00Z","v":8541,"vw":56.083565},{"c":56.12,"h":56.19,"l":56.1,"n":33,"o":56.19,"t":"2026-10-21T18:15:00Z","v":2544,"vw":56.134667},{"c":56.175,"h":56.18,"l":56.12,"n":52,"o":56.12,"t":"2026-10-21T18:30:00Z","v":4783,"vw":56.156439},{"c":55.66,"h":56.16,"l":55.64,"n":605,"o":56.16,"t":"2026-10-21T18:45:00Z","v":62671,"vw":55.881862},{"c":55.53,"h":55.67,"l":55.38,"n":671,"o":55.66,"t":"2026-10-21T19:00:00Z","v":74084,"vw":55.526416},{"c":55.92,"h":55.92,"l":55.56,"n":968,"o":55.56,"t":"2026-10-21T19:15:00Z","v":102423,"vw":55.740065},{"c":55.845,"h":55.92,"l":55.84,"n":502,"o":55.9,"t":"2026-10-21T19:30:00Z","v":52262,"vw":55.879006},{"c":55.86,"h":55.95,"l":55.8,"n":660,"o":55.87,"t":"2026-10-21T19:45:00Z","v":63406,"vw":55.869857},{"c":55.8,"h":55.83,"l":55.8,"n":3,"o":55.83,"t":"2026-10-21T20:00:00Z","v":19028,"vw":55.82921},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-21T22:45:00Z","v":111,"vw":55.4},{"c":55.2107,"h":55.2107,"l":55.2107,"n":1,"o":55.2107,"t":"2026-10-21T23:45:00Z","v":100,"vw":55.2107},{"c":55,"h":55,"l":55,"n":9,"o":55,"t":"2026-10-22T08:00:00Z","v":200,"vw":55},{"c":54.92,"h":54.92,"l":54.92,"n":2,"o":54.92,"t":"2026-10-22T08:30:00Z","v":400,"vw":54.92},{"c":54.87,"h":54.87,"l":54.87,"n":2,"o":54.87,"t":"2026-10-22T08:45:00Z","v":200,"vw":54.87},{"c":54.87,"h":54.87,"l":54.87,"n":26,"o":54.87,"t":"2026-10-22T09:45:00Z","v":492,"vw":54.87},{"c":54.79,"h":54.79,"l":54.79,"n":1,"o":54.79,"t":"2026-10-22T12:00:00Z","v":275,"vw":54.79},{"c":55.18,"h":55.19,"l":55.18,"n":29,"o":55.19,"t":"2026-10-22T13:15:00Z","v":13439,"vw":55.186923},{"c":55.52,"h":55.685,"l":55.15,"n":156,"o":55.15,"t":"2026-10-22T13:30:00Z","v":17752,"vw":55.435137},{"c":55.99,"h":55.99,"l":55.445,"n":77,"o":55.48,"t":"2026-10-22T13:45:00Z","v":4944,"vw":55.661811},{"c":55.78,"h":56.09,"l":55.7,"n":36,"o":56.05,"t":"2026-10-22T14:00:00Z","v":3229,"vw":55.893911},{"c":55.2501,"h":55.74,"l":55.2501,"n":41,"o":55.6,"t":"2026-10-22T14:15:00Z","v":2187,"vw":55.451352},{"c":55.29,"h":55.29,"l":55.1,"n":112,"o":55.23,"t":"2026-10-22T14:30:00Z","v":7169,"vw":55.193125},{"c":55.45,"h":55.45,"l":55.2221,"n":46,"o":55.3,"t":"2026-10-22T14:45:00Z","v":3451,"vw":55.298184},{"c":55.22,"h":55.4,"l":55.14,"n":130,"o":55.4,"t":"2026-10-22T15:00:00Z","v":10690,"vw":55.243925},{"c":55.44,"h":55.64,"l":55.25,"n":40,"o":55.25,"t":"2026-10-22T15:15:00Z","v":5633,"vw":55.507097},{"c":55.5539,"h":55.5539,"l":55.33,"n":144,"o":55.45,"t":"2026-10-22T15:30:00Z","v":12686,"vw":55.455862},{"c":55.7914,"h":55.81,"l":55.5,"n":28,"o":55.52,"t":"2026-10-22T15:45:00Z","v":4129,"vw":55.552087},{"c":55.77,"h":55.85,"l":55.74,"n":155,"o":55.78,"t":"2026-10-22T16:00:00Z","v":11495,"vw":55.789001},{"c":55.94,"h":55.94,"l":55.8,"n":53,"o":55.8,"t":"2026-10-22T16:15:00Z","v":4769,"vw":55.865132},{"c":55.44,"h":55.87,"l":55.44,"n":39,"o":55.87,"t":"2026-10-22T16:30:00Z","v":3687,"vw":55.620799},{"c":55.74,"h":55.74,"l":55.36,"n":48,"o":55.4,"t":"2026-10-22T16:45:00Z","v":4131,"vw":55.51765},{"c":55.54,"h":55.74,"l":55.47,"n":52,"o":55.74,"t":"2026-10-22T17:00:00Z","v":4248,"vw":55.558337},{"c":55.6,"h":55.61,"l":55.48,"n":167,"o":55.55,"t":"2026-10-22T17:15:00Z","v":14684,"vw":55.546478},{"c":55.64,"h":55.67,"l":55.56,"n":110,"o":55.56,"t":"2026-10-22T17:30:00Z","v":6920,"vw":55.613316},{"c":55.59,"h":55.67,"l":55.52,"n":116,"o":55.65,"t":"2026-10-22T17:45:00Z","v":6495,"vw":55.597801},{"c":55.52,"h":55.62,"l":55.36,"n":169,"o":55.56,"t":"2026-10-22T18:00:00Z","v":11500,"vw":55.522186},{"c":55.58,"h":55.76,"l":55.5,"n":253,"o":55.52,"t":"2026-10-22T18:15:00Z","v":15072,"vw":55.680674},{"c":55.56,"h":55.58,"l":55.48,"n":157,"o":55.5401,"t":"2026-10-22T18:30:00Z","v":12982,"vw":55.548856},{"c":55.54,"h":55.63,"l":55.54,"n":144,"o":55.57,"t":"2026-10-22T18:45:00Z","v":10203,"vw":55.589},{"c":55.7,"h":55.72,"l":55.48,"n":144,"o":55.53,"t":"2026-10-22T19:00:00Z","v":9984,"vw":55.579369},{"c":55.81,"h":55.83,"l":55.66,"n":358,"o":55.68,"t":"2026-10-22T19:15:00Z","v":29599,"vw":55.753026},{"c":55.645,"h":55.8,"l":55.61,"n":254,"o":55.8,"t":"2026-10-22T19:30:00Z","v":19102,"vw":55.686593},{"c":55.91,"h":55.97,"l":55.56,"n":829,"o":55.63,"t":"2026-10-22T19:45:00Z","v":59607,"vw":55.855144},{"c":55.85,"h":55.99,"l":55.84,"n":6,"o":55.9,"t":"2026-10-22T20:00:00Z","v":1328,"vw":55.903313},{"c":55.78,"h":55.78,"l":55.77,"n":2,"o":55.77,"t":"2026-10-22T20:30:00Z","v":220,"vw":55.775},{"c":55.82,"h":55.82,"l":55.82,"n":5,"o":55.82,"t":"2026-10-22T20:45:00Z","v":550,"vw":55.82},{"c":55.91,"h":55.91,"l":55.9,"n":4,"o":55.9,"t":"2026-10-22T22:00:00Z","v":440,"vw":55.9075},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-22T22:45:00Z","v":200,"vw":56.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":68.82710793377716,"iv":0.5369465656226116,"gamma":0.020849789757718833,"theta":-0.026352401064855965,"vega":0.027526528164866837,"rho":0.0039352441697462805,"breakevenPct":23.79625748439562},{"delta":0.15,"premium":0.38256062129275664,"strike":61.94959585804829,"iv":0.32645681818535577,"gamma":0.04548382427896537,"theta":-0.021727930225868525,"vega":0.03654943823157377,"rho":0.005926208533587884,"breakevenPct":11.506541107944628},{"delta":0.2,"premium":0.5519870609981516,"strike":60.865064695009245,"iv":0.32692939001848426,"gamma":0.05425249537892791,"theta":-0.025966728280961183,"vega":0.043990573012939,"rho":0.007924763378582389,"breakevenPct":9.869502246882638},{"delta":0.25,"premium":0.7405339805825244,"strike":59.955617198335645,"iv":0.32922995839112346,"gamma":0.06119084604715672,"theta":-0.029861858529819697,"vega":0.049992926490984746,"rho":0.009932997525789099,"breakevenPct":8.579876885363456},{"delta":0.3,"premium":0.9832524271844658,"strike":59.262135922330096,"iv":0.3421980582524272,"gamma":0.06417281553398058,"theta":-0.033953398058252426,"vega":0.05456990291262136,"rho":0.011929722230608173,"breakevenPct":7.773503308612821},{"delta":0.35,"premium":1.2442670537010159,"strike":58.548621190130625,"iv":0.35165892597968074,"gamma":0.06656386066763424,"theta":-0.037215239477503624,"vega":0.05815065312046444,"rho":0.013919570710122365,"breakevenPct":6.964021903097754},{"delta":0.4,"premium":1.5250361794500726,"strike":57.823444283646886,"iv":0.3584358900144718,"gamma":0.0682765557163531,"theta":-0.03974138929088278,"vega":0.06077076700434154,"rho":0.015900695611609197,"breakevenPct":6.16901692861711},{"delta":0.45,"premium":1.8325615050651232,"strike":57.09985528219971,"iv":0.363501013024602,"gamma":0.06900014471780029,"theta":-0.04155036179450072,"vega":0.062290303907380606,"rho":0.017867739149501367,"breakevenPct":5.424716971851225},{"delta":0.5,"premium":2.1721335268505078,"strike":56.3744557329463,"iv":0.36676473149492017,"gamma":0.06878722786647315,"theta":-0.04236298984034833,"vega":0.06262510885341074,"rho":0.01981593451235377,"breakevenPct":4.734506725933469},{"delta":0.55,"premium":2.5468934911242607,"strike":55.642011834319526,"iv":0.37023313609467456,"gamma":0.06763343195266272,"theta":-0.042664201183431956,"vega":0.062127218934911244,"rho":0.02174434052206327,"breakevenPct":4.094642800436116},{"delta":0.6,"premium":2.957153614457831,"strike":54.90060240963855,"iv":0.3735409638554217,"gamma":0.06556204819277109,"theta":-0.04240120481927711,"vega":0.06076204819277109,"rho":0.02365233829153624,"breakevenPct":3.5022469125158966},{"delta":0.65,"premium":3.3901355421686747,"strike":54.147590361445786,"iv":0.37233614457831327,"gamma":0.06300180722891566,"theta":-0.04089518072289156,"vega":0.058201807228915665,"rho":0.025543716105498417,"breakevenPct":2.9297422247128093},{"delta":0.7,"premium":3.862134052388289,"strike":53.38058551617874,"iv":0.36894098613251153,"gamma":0.05952681047765794,"theta":-0.03849399075500771,"vega":0.054540986132511564,"rho":0.027411700408734765,"breakevenPct":2.4020028060233085},{"delta":0.75,"premium":4.593233944954129,"strike":52.419724770642205,"iv":0.38318967889908256,"gamma":0.052651605504587154,"theta":-0.036967889908256876,"vega":0.04993073394495413,"rho":0.029102105635283308,"breakevenPct":1.9909816021401325},{"delta":0.8,"premium":5.268962848297214,"strike":51.50928792569659,"iv":0.38179798761609907,"gamma":0.0461047987616099,"theta":-0.03316873065015479,"vega":0.0437798761609907,"rho":0.030830292766799935,"breakevenPct":1.5711105080390184},{"delta":0.85,"premium":5.882061855670103,"strike":50.64742268041237,"iv":0.36513257731958765,"gamma":0.04024412371134021,"theta":-0.027496082474226802,"vega":0.03654412371134021,"rho":0.03259871958836064,"breakevenPct":1.126090404440923}],"put":[{"delta":0.1,"premium":0.4556792249452328,"strike":45.89643583272481,"iv":0.5799954986037865,"gamma":0.01935889561372958,"theta":-0.025906984420518208,"vega":0.026955377712024695,"rho":-0.004925987837139348,"breakevenPct":18.71063218644083},{"delta":0.15,"premium":0.6760376826151415,"strike":48.34486314016824,"iv":0.5256425758091645,"gamma":0.028392967443246535,"theta":-0.03079541853715412,"vega":0.03587221678599564,"rho":-0.0073433953608675944,"breakevenPct":14.72482029060269},{"delta":0.2,"premium":0.9125675675675676,"strike":50.43783783783784,"iv":0.48478432432432433,"gamma":0.03660162162162162,"theta":-0.0354572972972973,"vega":0.044045405405405406,"rho":-0.00977892273552904,"breakevenPct":11.403809892181984},{"delta":0.25,"premium":1.2335714285714285,"strike":51.59591836734694,"iv":0.48682979591836734,"gamma":0.041326122448979596,"theta":-0.04029877551020408,"vega":0.04995836734693878,"rho":-0.012278001275352226,"breakevenPct":9.906356102369388},{"delta":0.3,"premium":1.4938976377952755,"strike":52.79265091863517,"iv":0.4646120734908137,"gamma":0.04753517060367454,"theta":-0.04184514435695538,"vega":0.05471574803149606,"rho":-0.014745027947215552,"breakevenPct":8.231210588837394},{"delta":0.35,"premium":1.8100096711798839,"strike":53.81431334622824,"iv":0.45318413926499035,"gamma":0.051812959381044486,"theta":-0.043247195357833654,"vega":0.05825009671179884,"rho":-0.01724197013001616,"breakevenPct":6.969045304027983},{"delta":0.4,"premium":2.136851851851852,"strike":54.74814814814815,"iv":0.44180074074074077,"gamma":0.055417777777777774,"theta":-0.04367481481481482,"vega":0.06077037037037037,"rho":-0.019741230988733937,"breakevenPct":5.883190883190882},{"delta":0.45,"premium":2.525173611111111,"strike":55.63194444444444,"iv":0.43684652777777777,"gamma":0.057347916666666665,"theta":-0.043889583333333336,"vega":0.062221527777777785,"rho":-0.02227888514196905,"breakevenPct":4.996832140727491},{"delta":0.5,"premium":2.9448979591836735,"strike":56.48979591836735,"iv":0.43227755102040816,"gamma":0.05838979591836735,"theta":-0.04341224489795918,"vega":0.0627,"rho":-0.02483403568132936,"breakevenPct":4.213062684823485},{"delta":0.55,"premium":3.4108963093145874,"strike":57.35149384885764,"iv":0.4281891036906854,"gamma":0.05851335676625659,"theta":-0.04227275922671353,"vega":0.062243057996485066,"rho":-0.027418935677132703,"breakevenPct":3.5051922369533832},{"delta":0.6,"premium":3.955667276051188,"strike":58.23948811700183,"iv":0.4275126142595978,"gamma":0.05727312614259598,"theta":-0.040749177330895794,"vega":0.06080127970749543,"rho":-0.030056639157794975,"breakevenPct":2.891197064489011},{"delta":0.65,"premium":4.564174757281554,"strike":59.16310679611651,"iv":0.4263716504854369,"gamma":0.055078058252427176,"theta":-0.03849436893203883,"vega":0.05831281553398058,"rho":-0.032734161884037584,"breakevenPct":2.3274918804383704},{"delta":0.7,"premium":5.312465373961217,"strike":60.19113573407202,"iv":0.4287742382271468,"gamma":0.0514252077562327,"theta":-0.03570886426592798,"vega":0.05470747922437674,"rho":-0.03550917508490411,"breakevenPct":1.8270655454189526},{"delta":0.75,"premium":6.52776119402985,"strike":61.62089552238806,"iv":0.4521579104477612,"gamma":0.04456805970149254,"theta":-0.03378238805970149,"vega":0.050026865671641794,"rho":-0.03862812984523258,"breakevenPct":1.4434090727044555},{"delta":0.8,"premium":7.8979253112033225,"strike":63.219917012448136,"iv":0.46822282157676354,"gamma":0.03794232365145227,"theta":-0.029904149377593357,"vega":0.044074273858921154,"rho":-0.04186837286283526,"breakevenPct":1.034004112263305},{"delta":0.85,"premium":9.66206896551722,"strike":65.20689655172411,"iv":0.4842137931034475,"gamma":0.030662068965517292,"theta":-0.02450344827586203,"vega":0.03670689655172415,"rho":-0.04541134057469729,"breakevenPct":0.6353710443526013}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":68.82710793377716,"iv":0.5369465656226116,"gamma":0.020849789757718833,"theta":-0.026352401064855965,"vega":0.027526528164866837,"rho":0.0039352441697462805,"breakevenPct":23.79625748439562},{"delta":0.15,"premium":0.38256062129275664,"strike":61.94959585804829,"iv":0.32645681818535577,"gamma":0.04548382427896537,"theta":-0.021727930225868525,"vega":0.03654943823157377,"rho":0.005926208533587884,"breakevenPct":11.506541107944628},{"delta":0.2,"premium":0.5519870609981516,"strike":60.865064695009245,"iv":0.32692939001848426,"gamma":0.05425249537892791,"theta":-0.025966728280961183,"vega":0.043990573012939,"rho":0.007924763378582389,"breakevenPct":9.869502246882638},{"delta":0.25,"premium":0.7405339805825244,"strike":59.955617198335645,"iv":0.32922995839112346,"gamma":0.06119084604715672,"theta":-0.029861858529819697,"vega":0.049992926490984746,"rho":0.009932997525789099,"breakevenPct":8.579876885363456},{"delta":0.3,"premium":0.9832524271844658,"strike":59.262135922330096,"iv":0.3421980582524272,"gamma":0.06417281553398058,"theta":-0.033953398058252426,"vega":0.05456990291262136,"rho":0.011929722230608173,"breakevenPct":7.773503308612821},{"delta":0.35,"premium":1.2442670537010159,"strike":58.548621190130625,"iv":0.35165892597968074,"gamma":0.06656386066763424,"theta":-0.037215239477503624,"vega":0.05815065312046444,"rho":0.013919570710122365,"breakevenPct":6.964021903097754},{"delta":0.4,"premium":1.5250361794500726,"strike":57.823444283646886,"iv":0.3584358900144718,"gamma":0.0682765557163531,"theta":-0.03974138929088278,"vega":0.06077076700434154,"rho":0.015900695611609197,"breakevenPct":6.16901692861711},{"delta":0.45,"premium":1.8325615050651232,"strike":57.09985528219971,"iv":0.363501013024602,"gamma":0.06900014471780029,"theta":-0.04155036179450072,"vega":0.062290303907380606,"rho":0.017867739149501367,"breakevenPct":5.424716971851225},{"delta":0.5,"premium":2.1721335268505078,"strike":56.3744557329463,"iv":0.36676473149492017,"gamma":0.06878722786647315,"theta":-0.04236298984034833,"vega":0.06262510885341074,"rho":0.01981593451235377,"breakevenPct":4.734506725933469},{"delta":0.55,"premium":2.5468934911242607,"strike":55.642011834319526,"iv":0.37023313609467456,"gamma":0.06763343195266272,"theta":-0.042664201183431956,"vega":0.062127218934911244,"rho":0.02174434052206327,"breakevenPct":4.094642800436116},{"delta":0.6,"premium":2.957153614457831,"strike":54.90060240963855,"iv":0.3735409638554217,"gamma":0.06556204819277109,"theta":-0.04240120481927711,"vega":0.06076204819277109,"rho":0.02365233829153624,"breakevenPct":3.5022469125158966},{"delta":0.65,"premium":3.3901355421686747,"strike":54.147590361445786,"iv":0.37233614457831327,"gamma":0.06300180722891566,"theta":-0.04089518072289156,"vega":0.058201807228915665,"rho":0.025543716105498417,"breakevenPct":2.9297422247128093},{"delta":0.7,"premium":3.862134052388289,"strike":53.38058551617874,"iv":0.36894098613251153,"gamma":0.05952681047765794,"theta":-0.03849399075500771,"vega":0.054540986132511564,"rho":0.027411700408734765,"breakevenPct":2.4020028060233085},{"delta":0.75,"premium":4.593233944954129,"strike":52.419724770642205,"iv":0.38318967889908256,"gamma":0.052651605504587154,"theta":-0.036967889908256876,"vega":0.04993073394495413,"rho":0.029102105635283308,"breakevenPct":1.9909816021401325},{"delta":0.8,"premium":5.268962848297214,"strike":51.50928792569659,"iv":0.38179798761609907,"gamma":0.0461047987616099,"theta":-0.03316873065015479,"vega":0.0437798761609907,"rho":0.030830292766799935,"breakevenPct":1.5711105080390184},{"delta":0.85,"premium":5.882061855670103,"strike":50.64742268041237,"iv":0.36513257731958765,"gamma":0.04024412371134021,"theta":-0.027496082474226802,"vega":0.03654412371134021,"rho":0.03259871958836064,"breakevenPct":1.126090404440923}],"put":[{"delta":0.1,"premium":0.4556792249452328,"strike":45.89643583272481,"iv":0.5799954986037865,"gamma":0.01935889561372958,"theta":-0.025906984420518208,"vega":0.026955377712024695,"rho":-0.004925987837139348,"breakevenPct":18.71063218644083},{"delta":0.15,"premium":0.6760376826151415,"strike":48.34486314016824,"iv":0.5256425758091645,"gamma":0.028392967443246535,"theta":-0.03079541853715412,"vega":0.03587221678599564,"rho":-0.0073433953608675944,"breakevenPct":14.72482029060269},{"delta":0.2,"premium":0.9125675675675676,"strike":50.43783783783784,"iv":0.48478432432432433,"gamma":0.03660162162162162,"theta":-0.0354572972972973,"vega":0.044045405405405406,"rho":-0.00977892273552904,"breakevenPct":11.403809892181984},{"delta":0.25,"premium":1.2335714285714285,"strike":51.59591836734694,"iv":0.48682979591836734,"gamma":0.041326122448979596,"theta":-0.04029877551020408,"vega":0.04995836734693878,"rho":-0.012278001275352226,"breakevenPct":9.906356102369388},{"delta":0.3,"premium":1.4938976377952755,"strike":52.79265091863517,"iv":0.4646120734908137,"gamma":0.04753517060367454,"theta":-0.04184514435695538,"vega":0.05471574803149606,"rho":-0.014745027947215552,"breakevenPct":8.231210588837394},{"delta":0.35,"premium":1.8100096711798839,"strike":53.81431334622824,"iv":0.45318413926499035,"gamma":0.051812959381044486,"theta":-0.043247195357833654,"vega":0.05825009671179884,"rho":-0.01724197013001616,"breakevenPct":6.969045304027983},{"delta":0.4,"premium":2.136851851851852,"strike":54.74814814814815,"iv":0.44180074074074077,"gamma":0.055417777777777774,"theta":-0.04367481481481482,"vega":0.06077037037037037,"rho":-0.019741230988733937,"breakevenPct":5.883190883190882},{"delta":0.45,"premium":2.525173611111111,"strike":55.63194444444444,"iv":0.43684652777777777,"gamma":0.057347916666666665,"theta":-0.043889583333333336,"vega":0.062221527777777785,"rho":-0.02227888514196905,"breakevenPct":4.996832140727491},{"delta":0.5,"premium":2.9448979591836735,"strike":56.48979591836735,"iv":0.43227755102040816,"gamma":0.05838979591836735,"theta":-0.04341224489795918,"vega":0.0627,"rho":-0.02483403568132936,"breakevenPct":4.213062684823485},{"delta":0.55,"premium":3.4108963093145874,"strike":57.35149384885764,"iv":0.4281891036906854,"gamma":0.05851335676625659,"theta":-0.04227275922671353,"vega":0.062243057996485066,"rho":-0.027418935677132703,"breakevenPct":3.5051922369533832},{"delta":0.6,"premium":3.955667276051188,"strike":58.23948811700183,"iv":0.4275126142595978,"gamma":0.05727312614259598,"theta":-0.040749177330895794,"vega":0.06080127970749543,"rho":-0.030056639157794975,"breakevenPct":2.891197064489011},{"delta":0.65,"premium":4.564174757281554,"strike":59.16310679611651,"iv":0.4263716504854369,"gamma":0.055078058252427176,"theta":-0.03849436893203883,"vega":0.05831281553398058,"rho":-0.032734161884037584,"breakevenPct":2.3274918804383704},{"delta":0.7,"premium":5.312465373961217,"strike":60.19113573407202,"iv":0.4287742382271468,"gamma":0.0514252077562327,"theta":-0.03570886426592798,"vega":0.05470747922437674,"rho":-0.03550917508490411,"breakevenPct":1.8270655454189526},{"delta":0.75,"premium":6.52776119402985,"strike":61.62089552238806,"iv":0.4521579104477612,"gamma":0.04456805970149254,"theta":-0.03378238805970149,"vega":0.050026865671641794,"rho":-0.03862812984523258,"breakevenPct":1.4434090727044555},{"delta":0.8,"premium":7.8979253112033225,"strike":63.219917012448136,"iv":0.46822282157676354,"gamma":0.03794232365145227,"theta":-0.029904149377593357,"vega":0.044074273858921154,"rho":-0.04186837286283526,"breakevenPct":1.034004112263305},{"delta":0.85,"premium":9.66206896551722,"strike":65.20689655172411,"iv":0.4842137931034475,"gamma":0.030662068965517292,"theta":-0.02450344827586203,"vega":0.03670689655172415,"rho":-0.04541134057469729,"breakevenPct":0.6353710443526013}]}},"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"}}