{"symbol":"VIRT","url":"https://intraalpha.com/companies/VIRT","capturedAt":"2026-10-22T23:00:54.125Z","state":"partial","quote":{"symbol":"VIRT","last_price":56.25,"prev_close":57.12,"regular_close":56.25,"change":-0.87,"change_pct":-1.5231,"regular_change":-0.87,"regular_change_pct":-1.5231,"extended_change":0,"extended_change_pct":0,"bid":55.01,"ask":59.5,"bid_size":100,"ask_size":200,"volume":953121,"vwap":56.411057,"open":56.06,"high":57.69,"low":56.04,"close":56.25,"trade_count":17180,"last_trade_at":"2026-10-22T23:00:00.003926205Z","last_quote_at":"2026-10-22T23:00:12.247030923Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:51.901107954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:07.455Z","bars":[{"c":54.665,"h":56.635,"l":54.29,"n":279,"o":55.37,"t":"2026-10-15T13:30:00Z","v":19617,"vw":55.063189},{"c":54.685,"h":54.81,"l":54.53,"n":88,"o":54.665,"t":"2026-10-15T13:35:00Z","v":5085,"vw":54.68486},{"c":55.06,"h":55.225,"l":54.65,"n":161,"o":54.685,"t":"2026-10-15T13:40:00Z","v":9264,"vw":54.847638},{"c":55.605,"h":55.675,"l":54.74,"n":404,"o":55,"t":"2026-10-15T13:45:00Z","v":43394,"vw":55.03953},{"c":55.9,"h":56.28,"l":55.68,"n":476,"o":55.68,"t":"2026-10-15T13:50:00Z","v":26892,"vw":56.105541},{"c":56.25,"h":56.31,"l":55.87,"n":461,"o":55.91,"t":"2026-10-15T13:55:00Z","v":21430,"vw":56.102877},{"c":56.75,"h":56.85,"l":56.15,"n":409,"o":56.25,"t":"2026-10-15T14:00:00Z","v":25694,"vw":56.553855},{"c":56.61,"h":56.84,"l":56.34,"n":430,"o":56.84,"t":"2026-10-15T14:05:00Z","v":20871,"vw":56.608539},{"c":56.72,"h":56.96,"l":56.455,"n":463,"o":56.455,"t":"2026-10-15T14:10:00Z","v":19890,"vw":56.749205},{"c":56.44,"h":56.75,"l":56.26,"n":312,"o":56.64,"t":"2026-10-15T14:15:00Z","v":18576,"vw":56.548536},{"c":56.59,"h":56.765,"l":56.29,"n":399,"o":56.44,"t":"2026-10-15T14:20:00Z","v":24028,"vw":56.477894},{"c":56.705,"h":56.9,"l":56.665,"n":262,"o":56.69,"t":"2026-10-15T14:25:00Z","v":16991,"vw":56.815299},{"c":56.745,"h":56.99,"l":56.675,"n":295,"o":56.77,"t":"2026-10-15T14:30:00Z","v":16282,"vw":56.838249},{"c":56.805,"h":56.84,"l":56.41,"n":208,"o":56.69,"t":"2026-10-15T14:35:00Z","v":10151,"vw":56.623753},{"c":56.78,"h":56.91,"l":56.78,"n":146,"o":56.81,"t":"2026-10-15T14:40:00Z","v":5562,"vw":56.852157},{"c":56.98,"h":56.98,"l":56.68,"n":219,"o":56.845,"t":"2026-10-15T14:45:00Z","v":9741,"vw":56.802716},{"c":56.97,"h":57.03,"l":56.73,"n":241,"o":56.92,"t":"2026-10-15T14:50:00Z","v":19995,"vw":56.881254},{"c":57.01,"h":57.1,"l":56.88,"n":326,"o":56.97,"t":"2026-10-15T14:55:00Z","v":17115,"vw":56.971149},{"c":56.91,"h":57.01,"l":56.8,"n":197,"o":57.01,"t":"2026-10-15T15:00:00Z","v":10058,"vw":56.935426},{"c":56.915,"h":56.93,"l":56.91,"n":91,"o":56.91,"t":"2026-10-15T15:05:00Z","v":3965,"vw":56.914511},{"c":57.085,"h":57.19,"l":56.915,"n":405,"o":56.915,"t":"2026-10-15T15:10:00Z","v":15172,"vw":57.061556},{"c":57.175,"h":57.359,"l":57.14,"n":262,"o":57.14,"t":"2026-10-15T15:15:00Z","v":12256,"vw":57.245941},{"c":57.07,"h":57.165,"l":57.04,"n":140,"o":57.155,"t":"2026-10-15T15:20:00Z","v":5119,"vw":57.126636},{"c":57.305,"h":57.37,"l":57.06,"n":191,"o":57.06,"t":"2026-10-15T15:25:00Z","v":10472,"vw":57.245147},{"c":57.19,"h":57.305,"l":57.15,"n":184,"o":57.305,"t":"2026-10-15T15:30:00Z","v":9241,"vw":57.246337},{"c":56.99,"h":57.185,"l":56.81,"n":168,"o":57.185,"t":"2026-10-15T15:35:00Z","v":6646,"vw":56.999861},{"c":56.98,"h":57.15,"l":56.98,"n":143,"o":56.99,"t":"2026-10-15T15:40:00Z","v":5838,"vw":57.010424},{"c":57.15,"h":57.32,"l":57.15,"n":100,"o":57.15,"t":"2026-10-15T15:45:00Z","v":5264,"vw":57.190263},{"c":57.52,"h":57.53,"l":57.15,"n":241,"o":57.15,"t":"2026-10-15T15:50:00Z","v":9021,"vw":57.402298},{"c":57.475,"h":57.56,"l":57.37,"n":314,"o":57.51,"t":"2026-10-15T15:55:00Z","v":14958,"vw":57.461681},{"c":57.52,"h":57.58,"l":57.47,"n":216,"o":57.47,"t":"2026-10-15T16:00:00Z","v":7070,"vw":57.526153},{"c":57.725,"h":57.725,"l":57.49,"n":245,"o":57.52,"t":"2026-10-15T16:05:00Z","v":7608,"vw":57.57285},{"c":57.785,"h":57.905,"l":57.725,"n":308,"o":57.725,"t":"2026-10-15T16:10:00Z","v":19658,"vw":57.806631},{"c":57.68,"h":57.785,"l":57.62,"n":257,"o":57.72,"t":"2026-10-15T16:15:00Z","v":9993,"vw":57.689405},{"c":57.62,"h":57.74,"l":57.61,"n":176,"o":57.685,"t":"2026-10-15T16:20:00Z","v":5567,"vw":57.655},{"c":57.84,"h":57.865,"l":57.58,"n":243,"o":57.6,"t":"2026-10-15T16:25:00Z","v":10222,"vw":57.688617},{"c":57.66,"h":57.84,"l":57.5701,"n":164,"o":57.84,"t":"2026-10-15T16:30:00Z","v":12196,"vw":57.695387},{"c":57.69,"h":57.75,"l":57.64,"n":174,"o":57.66,"t":"2026-10-15T16:35:00Z","v":5935,"vw":57.682764},{"c":57.84,"h":58.0853,"l":57.69,"n":764,"o":57.69,"t":"2026-10-15T16:40:00Z","v":33914,"vw":57.86156},{"c":57.885,"h":57.98,"l":57.81,"n":199,"o":57.94,"t":"2026-10-15T16:45:00Z","v":10297,"vw":57.905763},{"c":57.77,"h":57.865,"l":57.61,"n":219,"o":57.85,"t":"2026-10-15T16:50:00Z","v":9440,"vw":57.771444},{"c":57.71,"h":57.77,"l":57.71,"n":103,"o":57.77,"t":"2026-10-15T16:55:00Z","v":4698,"vw":57.751327},{"c":57.7516,"h":57.78,"l":57.71,"n":242,"o":57.75,"t":"2026-10-15T17:00:00Z","v":10152,"vw":57.741005},{"c":57.645,"h":57.7,"l":57.615,"n":200,"o":57.7,"t":"2026-10-15T17:05:00Z","v":10316,"vw":57.658538},{"c":57.97,"h":58.01,"l":57.68,"n":290,"o":57.7,"t":"2026-10-15T17:10:00Z","v":14017,"vw":57.794082},{"c":58.02,"h":58.14,"l":57.945,"n":260,"o":57.96,"t":"2026-10-15T17:15:00Z","v":12901,"vw":58.027774},{"c":57.98,"h":58.13,"l":57.925,"n":234,"o":58.015,"t":"2026-10-15T17:20:00Z","v":9119,"vw":58.011095},{"c":57.69,"h":58.04,"l":57.59,"n":383,"o":58.03,"t":"2026-10-15T17:25:00Z","v":21052,"vw":57.777463},{"c":57.47,"h":57.6925,"l":57.47,"n":272,"o":57.685,"t":"2026-10-15T17:30:00Z","v":18787,"vw":57.561055},{"c":57.59,"h":57.71,"l":57.47,"n":264,"o":57.54,"t":"2026-10-15T17:35:00Z","v":15595,"vw":57.573077},{"c":57.78,"h":57.89,"l":57.59,"n":231,"o":57.59,"t":"2026-10-15T17:40:00Z","v":8177,"vw":57.752993},{"c":57.91,"h":57.98,"l":57.78,"n":172,"o":57.785,"t":"2026-10-15T17:45:00Z","v":8671,"vw":57.894117},{"c":57.58,"h":57.91,"l":57.58,"n":235,"o":57.905,"t":"2026-10-15T17:50:00Z","v":8104,"vw":57.805918},{"c":57.605,"h":57.67,"l":57.57,"n":103,"o":57.57,"t":"2026-10-15T17:55:00Z","v":3249,"vw":57.625724},{"c":57.65,"h":57.7,"l":57.56,"n":227,"o":57.64,"t":"2026-10-15T18:00:00Z","v":7245,"vw":57.628345},{"c":57.595,"h":57.82,"l":57.58,"n":573,"o":57.65,"t":"2026-10-15T18:05:00Z","v":32742,"vw":57.715461},{"c":57.535,"h":57.65,"l":57.48,"n":221,"o":57.62,"t":"2026-10-15T18:10:00Z","v":5288,"vw":57.523854},{"c":57.375,"h":57.57,"l":57.32,"n":224,"o":57.535,"t":"2026-10-15T18:15:00Z","v":8565,"vw":57.482556},{"c":57.46,"h":57.46,"l":57.3314,"n":203,"o":57.375,"t":"2026-10-15T18:20:00Z","v":5222,"vw":57.406772},{"c":57.505,"h":57.54,"l":57.4,"n":233,"o":57.44,"t":"2026-10-15T18:25:00Z","v":8409,"vw":57.449501},{"c":57.625,"h":57.735,"l":57.43,"n":345,"o":57.43,"t":"2026-10-15T18:30:00Z","v":18669,"vw":57.653668},{"c":57.73,"h":57.73,"l":57.635,"n":271,"o":57.635,"t":"2026-10-15T18:35:00Z","v":10913,"vw":57.687876},{"c":57.77,"h":57.82,"l":57.72,"n":295,"o":57.735,"t":"2026-10-15T18:40:00Z","v":7724,"vw":57.780325},{"c":57.59,"h":57.78,"l":57.59,"n":172,"o":57.78,"t":"2026-10-15T18:45:00Z","v":6370,"vw":57.702968},{"c":57.59,"h":57.665,"l":57.59,"n":200,"o":57.665,"t":"2026-10-15T18:50:00Z","v":8590,"vw":57.642938},{"c":57.61,"h":57.63,"l":57.61,"n":214,"o":57.615,"t":"2026-10-15T18:55:00Z","v":9310,"vw":57.612898},{"c":57.5,"h":57.695,"l":57.45,"n":508,"o":57.61,"t":"2026-10-15T19:00:00Z","v":31985,"vw":57.614372},{"c":57.51,"h":57.705,"l":57.49,"n":285,"o":57.49,"t":"2026-10-15T19:05:00Z","v":12207,"vw":57.600443},{"c":57.41,"h":57.585,"l":57.41,"n":247,"o":57.585,"t":"2026-10-15T19:10:00Z","v":7126,"vw":57.495609},{"c":57.785,"h":57.805,"l":57.325,"n":369,"o":57.465,"t":"2026-10-15T19:15:00Z","v":17758,"vw":57.456201},{"c":57.97,"h":57.97,"l":57.73,"n":285,"o":57.78,"t":"2026-10-15T19:20:00Z","v":10870,"vw":57.831332},{"c":57.945,"h":58.05,"l":57.83,"n":661,"o":57.97,"t":"2026-10-15T19:25:00Z","v":41991,"vw":57.938484},{"c":57.85,"h":58.05,"l":57.85,"n":544,"o":57.925,"t":"2026-10-15T19:30:00Z","v":35719,"vw":57.940357},{"c":57.74,"h":57.88,"l":57.74,"n":359,"o":57.875,"t":"2026-10-15T19:35:00Z","v":15858,"vw":57.82444},{"c":57.62,"h":57.82,"l":57.62,"n":568,"o":57.745,"t":"2026-10-15T19:40:00Z","v":24108,"vw":57.751607},{"c":57.49,"h":57.69,"l":57.45,"n":570,"o":57.55,"t":"2026-10-15T19:45:00Z","v":31051,"vw":57.537482},{"c":57.71,"h":57.79,"l":57.485,"n":819,"o":57.49,"t":"2026-10-15T19:50:00Z","v":38789,"vw":57.621586},{"c":57.37,"h":57.72,"l":57.35,"n":2039,"o":57.71,"t":"2026-10-15T19:55:00Z","v":100226,"vw":57.475277},{"c":57.41,"h":57.41,"l":57.41,"n":43,"o":57.41,"t":"2026-10-15T20:00:00Z","v":272151,"vw":57.41},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-16T10:00:00Z","v":100,"vw":57.4},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-16T10:55:00Z","v":140,"vw":57.4},{"c":57.665,"h":58,"l":57.66,"n":22,"o":57.98,"t":"2026-10-16T13:30:00Z","v":6888,"vw":57.971402},{"c":57.675,"h":57.675,"l":57.6525,"n":30,"o":57.665,"t":"2026-10-16T13:35:00Z","v":1311,"vw":57.664688},{"c":58.065,"h":58.235,"l":57.59,"n":69,"o":57.59,"t":"2026-10-16T13:40:00Z","v":4182,"vw":57.783235},{"c":57.99,"h":58.295,"l":57.89,"n":104,"o":58.28,"t":"2026-10-16T13:45:00Z","v":5026,"vw":58.156015},{"c":58.06,"h":58.07,"l":58.06,"n":25,"o":58.07,"t":"2026-10-16T13:50:00Z","v":2688,"vw":58.06626},{"c":57.895,"h":58.055,"l":57.82,"n":72,"o":58.055,"t":"2026-10-16T13:55:00Z","v":3071,"vw":57.988116},{"c":58.09,"h":58.17,"l":57.68,"n":132,"o":57.705,"t":"2026-10-16T14:00:00Z","v":8940,"vw":57.885854},{"c":57.89,"h":58.095,"l":57.8,"n":82,"o":58.095,"t":"2026-10-16T14:05:00Z","v":4940,"vw":57.998474},{"c":57.7325,"h":57.78,"l":57.68,"n":75,"o":57.78,"t":"2026-10-16T14:10:00Z","v":3018,"vw":57.733306},{"c":58.06,"h":58.09,"l":57.775,"n":184,"o":57.86,"t":"2026-10-16T14:15:00Z","v":5613,"vw":57.911578},{"c":58.36,"h":58.36,"l":57.99,"n":158,"o":57.99,"t":"2026-10-16T14:20:00Z","v":17505,"vw":58.148344},{"c":58.26,"h":58.315,"l":58.26,"n":18,"o":58.315,"t":"2026-10-16T14:25:00Z","v":696,"vw":58.282},{"c":58.445,"h":58.5792,"l":58.255,"n":72,"o":58.255,"t":"2026-10-16T14:30:00Z","v":4413,"vw":58.425085},{"c":58.31,"h":58.58,"l":58.27,"n":79,"o":58.445,"t":"2026-10-16T14:35:00Z","v":3740,"vw":58.423475},{"c":58.24,"h":58.47,"l":58.13,"n":188,"o":58.24,"t":"2026-10-16T14:40:00Z","v":18723,"vw":58.358731},{"c":57.895,"h":58.33,"l":57.85,"n":156,"o":58.22,"t":"2026-10-16T14:45:00Z","v":6962,"vw":58.138889},{"c":57.86,"h":57.93,"l":57.86,"n":53,"o":57.91,"t":"2026-10-16T14:50:00Z","v":1606,"vw":57.902187},{"c":58.08,"h":58.08,"l":57.87,"n":217,"o":57.87,"t":"2026-10-16T14:55:00Z","v":14688,"vw":57.944899},{"c":58.14,"h":58.14,"l":58.05,"n":75,"o":58.1269,"t":"2026-10-16T15:00:00Z","v":2771,"vw":58.120575},{"c":58.075,"h":58.19,"l":58.07,"n":198,"o":58.15,"t":"2026-10-16T15:05:00Z","v":5549,"vw":58.135952},{"c":58.17,"h":58.17,"l":58.06,"n":75,"o":58.07,"t":"2026-10-16T15:10:00Z","v":1952,"vw":58.104},{"c":58.245,"h":58.3,"l":58.21,"n":79,"o":58.25,"t":"2026-10-16T15:15:00Z","v":3751,"vw":58.253473},{"c":58.13,"h":58.24,"l":58.08,"n":130,"o":58.24,"t":"2026-10-16T15:20:00Z","v":5742,"vw":58.163242},{"c":58.2,"h":58.22,"l":58.12,"n":207,"o":58.13,"t":"2026-10-16T15:25:00Z","v":8255,"vw":58.155635},{"c":58.11,"h":58.27,"l":58.11,"n":159,"o":58.22,"t":"2026-10-16T15:30:00Z","v":4734,"vw":58.203753},{"c":57.675,"h":58.04,"l":57.64,"n":110,"o":58.04,"t":"2026-10-16T15:35:00Z","v":3421,"vw":57.913478},{"c":57.79,"h":57.79,"l":57.625,"n":102,"o":57.625,"t":"2026-10-16T15:40:00Z","v":4898,"vw":57.702251},{"c":57.67,"h":57.78,"l":57.67,"n":127,"o":57.77,"t":"2026-10-16T15:45:00Z","v":5879,"vw":57.740389},{"c":57.77,"h":57.77,"l":57.63,"n":95,"o":57.74,"t":"2026-10-16T15:50:00Z","v":5024,"vw":57.686608},{"c":57.54,"h":57.75,"l":57.36,"n":279,"o":57.66,"t":"2026-10-16T15:55:00Z","v":18697,"vw":57.571173},{"c":57.38,"h":57.57,"l":57.38,"n":146,"o":57.55,"t":"2026-10-16T16:00:00Z","v":4953,"vw":57.507917},{"c":57.2353,"h":57.365,"l":57.225,"n":122,"o":57.365,"t":"2026-10-16T16:05:00Z","v":5874,"vw":57.286231},{"c":57.31,"h":57.38,"l":57.28,"n":160,"o":57.335,"t":"2026-10-16T16:10:00Z","v":9175,"vw":57.30412},{"c":57.38,"h":57.39,"l":57.26,"n":184,"o":57.31,"t":"2026-10-16T16:15:00Z","v":6605,"vw":57.324856},{"c":57.38,"h":57.39,"l":57.32,"n":41,"o":57.39,"t":"2026-10-16T16:20:00Z","v":1171,"vw":57.376187},{"c":57.395,"h":57.435,"l":57.33,"n":113,"o":57.43,"t":"2026-10-16T16:25:00Z","v":3316,"vw":57.386372},{"c":57.28,"h":57.45,"l":57.28,"n":99,"o":57.395,"t":"2026-10-16T16:30:00Z","v":4236,"vw":57.412851},{"c":57.3599,"h":57.3599,"l":57.31,"n":79,"o":57.315,"t":"2026-10-16T16:35:00Z","v":2897,"vw":57.331427},{"c":57.27,"h":57.29,"l":57.26,"n":64,"o":57.27,"t":"2026-10-16T16:40:00Z","v":2287,"vw":57.271836},{"c":57.075,"h":57.29,"l":57.005,"n":179,"o":57.265,"t":"2026-10-16T16:45:00Z","v":14208,"vw":57.141665},{"c":57.2,"h":57.2,"l":57.07,"n":159,"o":57.07,"t":"2026-10-16T16:50:00Z","v":7553,"vw":57.099069},{"c":57.3,"h":57.3,"l":57.13,"n":162,"o":57.175,"t":"2026-10-16T16:55:00Z","v":5425,"vw":57.199491},{"c":57.155,"h":57.34,"l":57.12,"n":248,"o":57.3,"t":"2026-10-16T17:00:00Z","v":25409,"vw":57.253881},{"c":57.12,"h":57.18,"l":57.05,"n":124,"o":57.18,"t":"2026-10-16T17:05:00Z","v":6080,"vw":57.112519},{"c":56.965,"h":57.12,"l":56.88,"n":124,"o":57.12,"t":"2026-10-16T17:10:00Z","v":8724,"vw":57.039405},{"c":56.94,"h":57.03,"l":56.9,"n":157,"o":57.02,"t":"2026-10-16T17:15:00Z","v":6632,"vw":56.978399},{"c":57.01,"h":57.065,"l":56.83,"n":222,"o":56.935,"t":"2026-10-16T17:20:00Z","v":7885,"vw":56.929379},{"c":57.17,"h":57.22,"l":57.07,"n":127,"o":57.07,"t":"2026-10-16T17:25:00Z","v":3232,"vw":57.163323},{"c":57.165,"h":57.22,"l":57.11,"n":119,"o":57.175,"t":"2026-10-16T17:30:00Z","v":5646,"vw":57.163225},{"c":57.165,"h":57.25,"l":57.11,"n":129,"o":57.155,"t":"2026-10-16T17:35:00Z","v":6320,"vw":57.202973},{"c":57.3054,"h":57.3054,"l":57.15,"n":103,"o":57.15,"t":"2026-10-16T17:40:00Z","v":7610,"vw":57.20996},{"c":57.14,"h":57.28,"l":57.14,"n":121,"o":57.28,"t":"2026-10-16T17:45:00Z","v":4223,"vw":57.213847},{"c":56.965,"h":57.13,"l":56.93,"n":108,"o":57.13,"t":"2026-10-16T17:50:00Z","v":2995,"vw":57.041373},{"c":57.11,"h":57.15,"l":56.965,"n":168,"o":56.965,"t":"2026-10-16T17:55:00Z","v":5657,"vw":57.035651},{"c":57.13,"h":57.15,"l":57.08,"n":75,"o":57.15,"t":"2026-10-16T18:00:00Z","v":2647,"vw":57.113219},{"c":57.14,"h":57.19,"l":57.11,"n":109,"o":57.12,"t":"2026-10-16T18:05:00Z","v":4112,"vw":57.147458},{"c":56.89,"h":57.11,"l":56.89,"n":160,"o":57.11,"t":"2026-10-16T18:10:00Z","v":6447,"vw":57.008739},{"c":56.875,"h":56.96,"l":56.8,"n":254,"o":56.92,"t":"2026-10-16T18:15:00Z","v":14516,"vw":56.876214},{"c":56.97,"h":57.085,"l":56.91,"n":248,"o":56.94,"t":"2026-10-16T18:20:00Z","v":11014,"vw":56.988332},{"c":57.005,"h":57.0699,"l":56.91,"n":200,"o":57.0699,"t":"2026-10-16T18:25:00Z","v":8942,"vw":56.997433},{"c":57.05,"h":57.075,"l":56.92,"n":158,"o":57.005,"t":"2026-10-16T18:30:00Z","v":6730,"vw":57.002149},{"c":57.08,"h":57.09,"l":56.96,"n":190,"o":57.04,"t":"2026-10-16T18:35:00Z","v":7892,"vw":57.030472},{"c":57,"h":57.08,"l":56.98,"n":166,"o":57.08,"t":"2026-10-16T18:40:00Z","v":6180,"vw":57.035732},{"c":57.16,"h":57.23,"l":57,"n":213,"o":57,"t":"2026-10-16T18:45:00Z","v":7268,"vw":57.123054},{"c":57.095,"h":57.195,"l":57.09,"n":186,"o":57.16,"t":"2026-10-16T18:50:00Z","v":6443,"vw":57.143895},{"c":57.1,"h":57.165,"l":57.08,"n":255,"o":57.095,"t":"2026-10-16T18:55:00Z","v":11078,"vw":57.119514},{"c":56.98,"h":57.155,"l":56.865,"n":357,"o":57.12,"t":"2026-10-16T19:00:00Z","v":15904,"vw":57.048494},{"c":56.83,"h":57.01,"l":56.785,"n":226,"o":57.01,"t":"2026-10-16T19:05:00Z","v":10131,"vw":56.8856},{"c":56.88,"h":56.91,"l":56.77,"n":298,"o":56.83,"t":"2026-10-16T19:10:00Z","v":13154,"vw":56.873651},{"c":56.87,"h":56.94,"l":56.775,"n":298,"o":56.875,"t":"2026-10-16T19:15:00Z","v":11810,"vw":56.843649},{"c":56.81,"h":56.88,"l":56.8,"n":216,"o":56.88,"t":"2026-10-16T19:20:00Z","v":8038,"vw":56.834123},{"c":56.815,"h":56.905,"l":56.79,"n":360,"o":56.83,"t":"2026-10-16T19:25:00Z","v":14985,"vw":56.857693},{"c":56.87,"h":56.92,"l":56.83,"n":362,"o":56.83,"t":"2026-10-16T19:30:00Z","v":16283,"vw":56.867181},{"c":56.88,"h":56.9,"l":56.81,"n":387,"o":56.88,"t":"2026-10-16T19:35:00Z","v":17211,"vw":56.858753},{"c":56.79,"h":56.88,"l":56.73,"n":461,"o":56.87,"t":"2026-10-16T19:40:00Z","v":24714,"vw":56.816748},{"c":56.82,"h":56.83,"l":56.71,"n":475,"o":56.775,"t":"2026-10-16T19:45:00Z","v":24813,"vw":56.766256},{"c":56.77,"h":56.89,"l":56.69,"n":651,"o":56.77,"t":"2026-10-16T19:50:00Z","v":38502,"vw":56.781299},{"c":56.83,"h":56.91,"l":56.735,"n":1803,"o":56.76,"t":"2026-10-16T19:55:00Z","v":100563,"vw":56.843142},{"c":56.84,"h":56.84,"l":56.84,"n":44,"o":56.84,"t":"2026-10-16T20:00:00Z","v":177328,"vw":56.84},{"c":57.45,"h":57.57,"l":57.34,"n":50,"o":57.57,"t":"2026-10-19T13:30:00Z","v":17091,"vw":57.552088},{"c":57.405,"h":57.6071,"l":57.04,"n":44,"o":57.435,"t":"2026-10-19T13:35:00Z","v":1743,"vw":57.377952},{"c":57.61,"h":57.74,"l":57.34,"n":101,"o":57.39,"t":"2026-10-19T13:40:00Z","v":4804,"vw":57.496676},{"c":57.605,"h":57.605,"l":57.4,"n":93,"o":57.6,"t":"2026-10-19T13:45:00Z","v":5490,"vw":57.57597},{"c":57.4,"h":57.6,"l":57.4,"n":100,"o":57.6,"t":"2026-10-19T13:50:00Z","v":5212,"vw":57.53334},{"c":57.24,"h":57.4,"l":57.14,"n":229,"o":57.39,"t":"2026-10-19T13:55:00Z","v":10512,"vw":57.296771},{"c":57.31,"h":57.41,"l":57.25,"n":53,"o":57.25,"t":"2026-10-19T14:00:00Z","v":5830,"vw":57.31268},{"c":57.3,"h":57.565,"l":57.2,"n":145,"o":57.43,"t":"2026-10-19T14:05:00Z","v":8092,"vw":57.351315},{"c":57.27,"h":57.3225,"l":57.185,"n":82,"o":57.3225,"t":"2026-10-19T14:10:00Z","v":4339,"vw":57.28058},{"c":57.25,"h":57.42,"l":57.21,"n":176,"o":57.28,"t":"2026-10-19T14:15:00Z","v":13890,"vw":57.272727},{"c":57.27,"h":57.27,"l":57.195,"n":148,"o":57.24,"t":"2026-10-19T14:20:00Z","v":7262,"vw":57.236365},{"c":57.3,"h":57.37,"l":57.28,"n":120,"o":57.28,"t":"2026-10-19T14:25:00Z","v":3154,"vw":57.31765},{"c":57.43,"h":57.43,"l":57.18,"n":158,"o":57.22,"t":"2026-10-19T14:30:00Z","v":5378,"vw":57.296153},{"c":57.35,"h":57.56,"l":57.35,"n":151,"o":57.43,"t":"2026-10-19T14:35:00Z","v":7212,"vw":57.462748},{"c":57.18,"h":57.5,"l":57.18,"n":637,"o":57.35,"t":"2026-10-19T14:40:00Z","v":34526,"vw":57.326694},{"c":57.295,"h":57.34,"l":57.18,"n":190,"o":57.235,"t":"2026-10-19T14:45:00Z","v":4974,"vw":57.265391},{"c":57.27,"h":57.37,"l":57.2,"n":145,"o":57.37,"t":"2026-10-19T14:50:00Z","v":2997,"vw":57.286667},{"c":57.485,"h":57.49,"l":57.34,"n":107,"o":57.34,"t":"2026-10-19T14:55:00Z","v":3201,"vw":57.429181},{"c":57.58,"h":57.58,"l":57.37,"n":68,"o":57.475,"t":"2026-10-19T15:00:00Z","v":3050,"vw":57.478042},{"c":57.53,"h":57.59,"l":57.53,"n":89,"o":57.59,"t":"2026-10-19T15:05:00Z","v":2863,"vw":57.546761},{"c":57.49,"h":57.58,"l":57.48,"n":143,"o":57.535,"t":"2026-10-19T15:10:00Z","v":5808,"vw":57.525375},{"c":57.545,"h":57.59,"l":57.545,"n":52,"o":57.59,"t":"2026-10-19T15:15:00Z","v":971,"vw":57.562612},{"c":57.685,"h":57.73,"l":57.42,"n":250,"o":57.535,"t":"2026-10-19T15:20:00Z","v":11641,"vw":57.538399},{"c":57.785,"h":57.85,"l":57.66,"n":128,"o":57.74,"t":"2026-10-19T15:25:00Z","v":7257,"vw":57.748467},{"c":57.66,"h":57.83,"l":57.62,"n":105,"o":57.83,"t":"2026-10-19T15:30:00Z","v":3594,"vw":57.72282},{"c":57.5625,"h":57.65,"l":57.465,"n":96,"o":57.64,"t":"2026-10-19T15:35:00Z","v":4182,"vw":57.582823},{"c":57.6699,"h":57.67,"l":57.55,"n":77,"o":57.55,"t":"2026-10-19T15:40:00Z","v":3101,"vw":57.613307},{"c":57.75,"h":57.75,"l":57.56,"n":172,"o":57.59,"t":"2026-10-19T15:45:00Z","v":6013,"vw":57.630293},{"c":57.73,"h":57.73,"l":57.64,"n":124,"o":57.705,"t":"2026-10-19T15:50:00Z","v":2392,"vw":57.666425},{"c":57.57,"h":57.71,"l":57.57,"n":194,"o":57.66,"t":"2026-10-19T15:55:00Z","v":8073,"vw":57.645635},{"c":57.435,"h":57.57,"l":57.42,"n":123,"o":57.57,"t":"2026-10-19T16:00:00Z","v":3242,"vw":57.485996},{"c":57.36,"h":57.49,"l":57.335,"n":122,"o":57.48,"t":"2026-10-19T16:05:00Z","v":4225,"vw":57.416667},{"c":57.45,"h":57.45,"l":57.29,"n":139,"o":57.345,"t":"2026-10-19T16:10:00Z","v":4325,"vw":57.393125},{"c":57.48,"h":57.48,"l":57.39,"n":35,"o":57.39,"t":"2026-10-19T16:15:00Z","v":536,"vw":57.435},{"c":57.42,"h":57.46,"l":57.37,"n":106,"o":57.46,"t":"2026-10-19T16:20:00Z","v":2908,"vw":57.39774},{"c":57.27,"h":57.38,"l":57.27,"n":156,"o":57.38,"t":"2026-10-19T16:25:00Z","v":5236,"vw":57.315607},{"c":57.275,"h":57.28,"l":57.22,"n":119,"o":57.27,"t":"2026-10-19T16:30:00Z","v":4244,"vw":57.24983},{"c":57.29,"h":57.34,"l":57.275,"n":144,"o":57.275,"t":"2026-10-19T16:35:00Z","v":4032,"vw":57.30228},{"c":57.37,"h":57.44,"l":57.26,"n":220,"o":57.26,"t":"2026-10-19T16:40:00Z","v":13935,"vw":57.362011},{"c":57.265,"h":57.35,"l":57.25,"n":126,"o":57.35,"t":"2026-10-19T16:45:00Z","v":4847,"vw":57.29032},{"c":57.2125,"h":57.31,"l":57.175,"n":204,"o":57.26,"t":"2026-10-19T16:50:00Z","v":5365,"vw":57.238077},{"c":57.17,"h":57.225,"l":57.17,"n":66,"o":57.225,"t":"2026-10-19T16:55:00Z","v":865,"vw":57.201667},{"c":57.135,"h":57.215,"l":57.13,"n":134,"o":57.16,"t":"2026-10-19T17:00:00Z","v":3447,"vw":57.164702},{"c":57.03,"h":57.12,"l":57.03,"n":169,"o":57.12,"t":"2026-10-19T17:05:00Z","v":4872,"vw":57.065717},{"c":57.04,"h":57.085,"l":57.03,"n":146,"o":57.03,"t":"2026-10-19T17:10:00Z","v":4621,"vw":57.058523},{"c":57.16,"h":57.21,"l":57.04,"n":123,"o":57.04,"t":"2026-10-19T17:15:00Z","v":4863,"vw":57.112886},{"c":56.86,"h":57.16,"l":56.86,"n":243,"o":57.16,"t":"2026-10-19T17:20:00Z","v":9881,"vw":57.008345},{"c":56.865,"h":56.95,"l":56.825,"n":193,"o":56.95,"t":"2026-10-19T17:25:00Z","v":8689,"vw":56.869106},{"c":56.955,"h":56.965,"l":56.865,"n":158,"o":56.865,"t":"2026-10-19T17:30:00Z","v":6188,"vw":56.923728},{"c":56.95,"h":57.02,"l":56.87,"n":189,"o":57.02,"t":"2026-10-19T17:35:00Z","v":7578,"vw":56.92899},{"c":56.9,"h":56.95,"l":56.79,"n":201,"o":56.92,"t":"2026-10-19T17:40:00Z","v":8190,"vw":56.848981},{"c":56.855,"h":56.93,"l":56.82,"n":175,"o":56.89,"t":"2026-10-19T17:45:00Z","v":8964,"vw":56.874398},{"c":56.78,"h":56.855,"l":56.78,"n":207,"o":56.855,"t":"2026-10-19T17:50:00Z","v":7477,"vw":56.806486},{"c":56.755,"h":56.8,"l":56.75,"n":164,"o":56.75,"t":"2026-10-19T17:55:00Z","v":8585,"vw":56.776319},{"c":56.52,"h":56.755,"l":56.52,"n":294,"o":56.755,"t":"2026-10-19T18:00:00Z","v":11335,"vw":56.673089},{"c":56.215,"h":56.44,"l":56.215,"n":237,"o":56.44,"t":"2026-10-19T18:05:00Z","v":6761,"vw":56.294183},{"c":56.35,"h":56.4,"l":56.16,"n":216,"o":56.2,"t":"2026-10-19T18:10:00Z","v":7345,"vw":56.256897},{"c":56.385,"h":56.5,"l":56.32,"n":170,"o":56.34,"t":"2026-10-19T18:15:00Z","v":6988,"vw":56.365217},{"c":56.47,"h":56.5,"l":56.38,"n":197,"o":56.38,"t":"2026-10-19T18:20:00Z","v":7538,"vw":56.434787},{"c":56.31,"h":56.46,"l":56.31,"n":125,"o":56.41,"t":"2026-10-19T18:25:00Z","v":5517,"vw":56.379253},{"c":56.28,"h":56.32,"l":56.265,"n":122,"o":56.31,"t":"2026-10-19T18:30:00Z","v":2967,"vw":56.287495},{"c":56.31,"h":56.31,"l":56.26,"n":150,"o":56.28,"t":"2026-10-19T18:35:00Z","v":5783,"vw":56.292698},{"c":56.265,"h":56.28,"l":56.22,"n":62,"o":56.24,"t":"2026-10-19T18:40:00Z","v":1611,"vw":56.243365},{"c":56.39,"h":56.46,"l":56.31,"n":156,"o":56.31,"t":"2026-10-19T18:45:00Z","v":4666,"vw":56.368947},{"c":56.34,"h":56.39,"l":56.32,"n":147,"o":56.39,"t":"2026-10-19T18:50:00Z","v":5576,"vw":56.339101},{"c":56.38,"h":56.45,"l":56.33,"n":158,"o":56.33,"t":"2026-10-19T18:55:00Z","v":4873,"vw":56.388552},{"c":56.37,"h":56.51,"l":56.34,"n":226,"o":56.41,"t":"2026-10-19T19:00:00Z","v":9707,"vw":56.441703},{"c":56.275,"h":56.445,"l":56.275,"n":173,"o":56.41,"t":"2026-10-19T19:05:00Z","v":4890,"vw":56.350501},{"c":56.335,"h":56.3823,"l":56.2675,"n":118,"o":56.3584,"t":"2026-10-19T19:10:00Z","v":3693,"vw":56.328914},{"c":56.34,"h":56.34,"l":56.29,"n":99,"o":56.335,"t":"2026-10-19T19:15:00Z","v":2597,"vw":56.310025},{"c":56.39,"h":56.42,"l":56.315,"n":212,"o":56.315,"t":"2026-10-19T19:20:00Z","v":8997,"vw":56.375055},{"c":56.46,"h":56.46,"l":56.38,"n":240,"o":56.38,"t":"2026-10-19T19:25:00Z","v":8084,"vw":56.430402},{"c":56.445,"h":56.48,"l":56.41,"n":311,"o":56.46,"t":"2026-10-19T19:30:00Z","v":10077,"vw":56.443062},{"c":56.51,"h":56.58,"l":56.47,"n":256,"o":56.47,"t":"2026-10-19T19:35:00Z","v":8294,"vw":56.51916},{"c":56.6,"h":56.71,"l":56.545,"n":306,"o":56.545,"t":"2026-10-19T19:40:00Z","v":9325,"vw":56.595577},{"c":56.47,"h":56.6,"l":56.41,"n":365,"o":56.6,"t":"2026-10-19T19:45:00Z","v":17386,"vw":56.48445},{"c":56.37,"h":56.52,"l":56.33,"n":532,"o":56.47,"t":"2026-10-19T19:50:00Z","v":20369,"vw":56.408931},{"c":56.52,"h":56.62,"l":56.3,"n":1893,"o":56.3,"t":"2026-10-19T19:55:00Z","v":101563,"vw":56.546646},{"c":56.51,"h":56.51,"l":56.51,"n":35,"o":56.51,"t":"2026-10-19T20:00:00Z","v":305843,"vw":56.51},{"c":56.725,"h":57.04,"l":56.09,"n":38,"o":56.25,"t":"2026-10-20T13:30:00Z","v":11377,"vw":56.302025},{"c":56.99,"h":57.03,"l":56.72,"n":40,"o":57.03,"t":"2026-10-20T13:35:00Z","v":2665,"vw":56.968},{"c":57.275,"h":57.385,"l":57.24,"n":95,"o":57.24,"t":"2026-10-20T13:40:00Z","v":3824,"vw":57.294292},{"c":57.33,"h":57.33,"l":57.15,"n":76,"o":57.15,"t":"2026-10-20T13:45:00Z","v":3440,"vw":57.247495},{"c":57.16,"h":57.41,"l":57.16,"n":79,"o":57.171,"t":"2026-10-20T13:50:00Z","v":7699,"vw":57.205199},{"c":57.255,"h":57.255,"l":57.115,"n":49,"o":57.24,"t":"2026-10-20T13:55:00Z","v":2690,"vw":57.180955},{"c":57.19,"h":57.28,"l":57.155,"n":69,"o":57.16,"t":"2026-10-20T14:00:00Z","v":2478,"vw":57.221109},{"c":57.35,"h":57.35,"l":57.11,"n":74,"o":57.11,"t":"2026-10-20T14:05:00Z","v":2984,"vw":57.307388},{"c":57.37,"h":57.405,"l":57.28,"n":120,"o":57.405,"t":"2026-10-20T14:10:00Z","v":6206,"vw":57.337015},{"c":57.27,"h":57.42,"l":57.25,"n":134,"o":57.42,"t":"2026-10-20T14:15:00Z","v":4809,"vw":57.350628},{"c":57.34,"h":57.34,"l":57.2,"n":88,"o":57.25,"t":"2026-10-20T14:20:00Z","v":3097,"vw":57.299561},{"c":57.4,"h":57.46,"l":57.35,"n":72,"o":57.35,"t":"2026-10-20T14:25:00Z","v":1767,"vw":57.4125},{"c":57.55,"h":57.55,"l":57.38,"n":153,"o":57.45,"t":"2026-10-20T14:30:00Z","v":7558,"vw":57.47906},{"c":57.54,"h":57.58,"l":57.51,"n":62,"o":57.515,"t":"2026-10-20T14:35:00Z","v":2656,"vw":57.559088},{"c":57.5425,"h":57.68,"l":57.52,"n":185,"o":57.54,"t":"2026-10-20T14:40:00Z","v":11577,"vw":57.571573},{"c":57.59,"h":57.6,"l":57.525,"n":130,"o":57.535,"t":"2026-10-20T14:45:00Z","v":5598,"vw":57.571038},{"c":57.465,"h":57.61,"l":57.35,"n":463,"o":57.565,"t":"2026-10-20T14:50:00Z","v":27600,"vw":57.459027},{"c":57.525,"h":57.53,"l":57.465,"n":78,"o":57.465,"t":"2026-10-20T14:55:00Z","v":3775,"vw":57.514148},{"c":57.3,"h":57.585,"l":57.3,"n":230,"o":57.585,"t":"2026-10-20T15:00:00Z","v":8312,"vw":57.488173},{"c":57.24,"h":57.24,"l":57.23,"n":52,"o":57.23,"t":"2026-10-20T15:05:00Z","v":2249,"vw":57.237692},{"c":57.03,"h":57.25,"l":56.96,"n":239,"o":57.25,"t":"2026-10-20T15:10:00Z","v":8576,"vw":57.146022},{"c":57.115,"h":57.13,"l":56.97,"n":134,"o":57.0432,"t":"2026-10-20T15:15:00Z","v":5308,"vw":57.06443},{"c":57.19,"h":57.22,"l":57.11,"n":83,"o":57.16,"t":"2026-10-20T15:20:00Z","v":3122,"vw":57.167928},{"c":57.225,"h":57.23,"l":57.18,"n":125,"o":57.185,"t":"2026-10-20T15:25:00Z","v":3407,"vw":57.201667},{"c":57.1925,"h":57.32,"l":57.16,"n":233,"o":57.225,"t":"2026-10-20T15:30:00Z","v":10440,"vw":57.247744},{"c":57.17,"h":57.195,"l":57.17,"n":25,"o":57.195,"t":"2026-10-20T15:35:00Z","v":1093,"vw":57.187679},{"c":56.93,"h":57.24,"l":56.86,"n":281,"o":57.18,"t":"2026-10-20T15:40:00Z","v":11003,"vw":57.125783},{"c":56.7589,"h":56.86,"l":56.7589,"n":80,"o":56.86,"t":"2026-10-20T15:45:00Z","v":1798,"vw":56.815828},{"c":56.79,"h":56.81,"l":56.7,"n":177,"o":56.71,"t":"2026-10-20T15:50:00Z","v":7515,"vw":56.762429},{"c":56.76,"h":56.83,"l":56.76,"n":83,"o":56.805,"t":"2026-10-20T15:55:00Z","v":2126,"vw":56.798372},{"c":56.8,"h":56.87,"l":56.78,"n":102,"o":56.83,"t":"2026-10-20T16:00:00Z","v":4199,"vw":56.817171},{"c":56.74,"h":56.78,"l":56.72,"n":97,"o":56.77,"t":"2026-10-20T16:05:00Z","v":3758,"vw":56.752778},{"c":56.8718,"h":56.8718,"l":56.72,"n":126,"o":56.74,"t":"2026-10-20T16:10:00Z","v":5464,"vw":56.781279},{"c":56.76,"h":56.86,"l":56.73,"n":128,"o":56.825,"t":"2026-10-20T16:15:00Z","v":4707,"vw":56.786876},{"c":56.7601,"h":56.845,"l":56.74,"n":91,"o":56.74,"t":"2026-10-20T16:20:00Z","v":4661,"vw":56.77785},{"c":56.79,"h":56.79,"l":56.74,"n":81,"o":56.77,"t":"2026-10-20T16:25:00Z","v":3417,"vw":56.761068},{"c":56.89,"h":56.92,"l":56.8,"n":91,"o":56.8,"t":"2026-10-20T16:30:00Z","v":4524,"vw":56.843284},{"c":56.795,"h":56.89,"l":56.785,"n":154,"o":56.89,"t":"2026-10-20T16:35:00Z","v":5336,"vw":56.827859},{"c":56.825,"h":56.86,"l":56.78,"n":75,"o":56.795,"t":"2026-10-20T16:40:00Z","v":3666,"vw":56.807456},{"c":56.87,"h":56.87,"l":56.79,"n":152,"o":56.8,"t":"2026-10-20T16:45:00Z","v":6114,"vw":56.84047},{"c":56.75,"h":56.89,"l":56.75,"n":132,"o":56.88,"t":"2026-10-20T16:50:00Z","v":5389,"vw":56.819764},{"c":56.73,"h":56.81,"l":56.73,"n":138,"o":56.77,"t":"2026-10-20T16:55:00Z","v":4525,"vw":56.778357},{"c":56.87,"h":56.87,"l":56.63,"n":204,"o":56.725,"t":"2026-10-20T17:00:00Z","v":7569,"vw":56.732887},{"c":56.655,"h":56.87,"l":56.655,"n":169,"o":56.85,"t":"2026-10-20T17:05:00Z","v":7155,"vw":56.771553},{"c":56.64,"h":56.66,"l":56.61,"n":121,"o":56.63,"t":"2026-10-20T17:10:00Z","v":5270,"vw":56.637199},{"c":56.7,"h":56.7,"l":56.62,"n":136,"o":56.64,"t":"2026-10-20T17:15:00Z","v":6370,"vw":56.656767},{"c":56.75,"h":56.77,"l":56.67,"n":130,"o":56.68,"t":"2026-10-20T17:20:00Z","v":6747,"vw":56.708121},{"c":57.01,"h":57.04,"l":56.76,"n":335,"o":56.775,"t":"2026-10-20T17:25:00Z","v":39832,"vw":56.931175},{"c":56.99,"h":57.07,"l":56.965,"n":197,"o":57.03,"t":"2026-10-20T17:30:00Z","v":8834,"vw":56.986463},{"c":56.98,"h":56.99,"l":56.94,"n":144,"o":56.99,"t":"2026-10-20T17:35:00Z","v":7058,"vw":56.959336},{"c":56.99,"h":57,"l":56.96,"n":166,"o":56.985,"t":"2026-10-20T17:40:00Z","v":5333,"vw":56.982598},{"c":56.93,"h":56.99,"l":56.86,"n":164,"o":56.975,"t":"2026-10-20T17:45:00Z","v":7440,"vw":56.918449},{"c":56.985,"h":56.985,"l":56.9,"n":87,"o":56.905,"t":"2026-10-20T17:50:00Z","v":3044,"vw":56.937015},{"c":56.93,"h":56.995,"l":56.91,"n":129,"o":56.995,"t":"2026-10-20T17:55:00Z","v":7214,"vw":56.949993},{"c":56.935,"h":56.97,"l":56.89,"n":110,"o":56.95,"t":"2026-10-20T18:00:00Z","v":4905,"vw":56.929107},{"c":56.88,"h":56.94,"l":56.84,"n":158,"o":56.9274,"t":"2026-10-20T18:05:00Z","v":6650,"vw":56.876076},{"c":56.83,"h":56.91,"l":56.83,"n":48,"o":56.91,"t":"2026-10-20T18:10:00Z","v":4309,"vw":56.883766},{"c":56.8,"h":56.92,"l":56.8,"n":147,"o":56.83,"t":"2026-10-20T18:15:00Z","v":9011,"vw":56.847338},{"c":56.81,"h":56.83,"l":56.73,"n":138,"o":56.79,"t":"2026-10-20T18:20:00Z","v":8708,"vw":56.764727},{"c":56.75,"h":56.79,"l":56.75,"n":109,"o":56.79,"t":"2026-10-20T18:25:00Z","v":3656,"vw":56.774275},{"c":56.74,"h":56.74,"l":56.67,"n":173,"o":56.72,"t":"2026-10-20T18:30:00Z","v":7440,"vw":56.703057},{"c":56.75,"h":56.78,"l":56.675,"n":101,"o":56.715,"t":"2026-10-20T18:35:00Z","v":5308,"vw":56.742953},{"c":56.64,"h":56.74,"l":56.64,"n":88,"o":56.74,"t":"2026-10-20T18:40:00Z","v":2514,"vw":56.686562},{"c":56.72,"h":56.79,"l":56.65,"n":150,"o":56.65,"t":"2026-10-20T18:45:00Z","v":7733,"vw":56.706753},{"c":56.78,"h":56.92,"l":56.715,"n":195,"o":56.775,"t":"2026-10-20T18:50:00Z","v":9413,"vw":56.794657},{"c":56.9,"h":56.9,"l":56.78,"n":153,"o":56.82,"t":"2026-10-20T18:55:00Z","v":6755,"vw":56.843001},{"c":56.83,"h":56.96,"l":56.83,"n":258,"o":56.905,"t":"2026-10-20T19:00:00Z","v":13486,"vw":56.930651},{"c":56.865,"h":56.89,"l":56.855,"n":82,"o":56.87,"t":"2026-10-20T19:05:00Z","v":3439,"vw":56.869787},{"c":56.9,"h":56.9,"l":56.8389,"n":125,"o":56.865,"t":"2026-10-20T19:10:00Z","v":5431,"vw":56.871828},{"c":57.223,"h":57.223,"l":56.86,"n":429,"o":56.86,"t":"2026-10-20T19:15:00Z","v":26480,"vw":56.991824},{"c":57.09,"h":57.24,"l":57.09,"n":220,"o":57.22,"t":"2026-10-20T19:20:00Z","v":7105,"vw":57.153805},{"c":57.15,"h":57.2,"l":57.085,"n":283,"o":57.09,"t":"2026-10-20T19:25:00Z","v":14146,"vw":57.142436},{"c":57.095,"h":57.145,"l":57.06,"n":352,"o":57.145,"t":"2026-10-20T19:30:00Z","v":15054,"vw":57.090461},{"c":57.13,"h":57.165,"l":57.03,"n":427,"o":57.095,"t":"2026-10-20T19:35:00Z","v":17298,"vw":57.072406},{"c":57.09,"h":57.145,"l":57.06,"n":454,"o":57.145,"t":"2026-10-20T19:40:00Z","v":16320,"vw":57.118028},{"c":56.995,"h":57.1,"l":56.96,"n":378,"o":57.09,"t":"2026-10-20T19:45:00Z","v":19276,"vw":57.00755},{"c":57.11,"h":57.21,"l":56.92,"n":599,"o":56.96,"t":"2026-10-20T19:50:00Z","v":32659,"vw":57.064725},{"c":57.04,"h":57.24,"l":56.99,"n":1779,"o":57.1,"t":"2026-10-20T19:55:00Z","v":98813,"vw":57.126449},{"c":57.05,"h":57.05,"l":57.05,"n":48,"o":57.05,"t":"2026-10-20T20:00:00Z","v":281414,"vw":57.05},{"c":57.565,"h":57.98,"l":57.12,"n":37,"o":57.98,"t":"2026-10-21T13:30:00Z","v":4700,"vw":57.830251},{"c":57.5,"h":57.58,"l":57.33,"n":73,"o":57.58,"t":"2026-10-21T13:35:00Z","v":1657,"vw":57.480513},{"c":57.13,"h":57.5,"l":57.13,"n":37,"o":57.5,"t":"2026-10-21T13:40:00Z","v":1956,"vw":57.331154},{"c":57.41,"h":57.59,"l":57.25,"n":96,"o":57.53,"t":"2026-10-21T13:45:00Z","v":4297,"vw":57.444873},{"c":57.16,"h":57.32,"l":57.03,"n":103,"o":57.31,"t":"2026-10-21T13:50:00Z","v":5090,"vw":57.242812},{"c":56.985,"h":56.985,"l":56.955,"n":38,"o":56.955,"t":"2026-10-21T13:55:00Z","v":2209,"vw":56.956853},{"c":57.185,"h":57.19,"l":56.83,"n":194,"o":56.995,"t":"2026-10-21T14:00:00Z","v":7026,"vw":57.029186},{"c":56.92,"h":57.01,"l":56.92,"n":44,"o":57.01,"t":"2026-10-21T14:05:00Z","v":1095,"vw":56.976},{"c":56.99,"h":57.1415,"l":56.98,"n":133,"o":56.98,"t":"2026-10-21T14:10:00Z","v":4568,"vw":57.09849},{"c":56.955,"h":57.005,"l":56.9,"n":20,"o":56.94,"t":"2026-10-21T14:15:00Z","v":625,"vw":56.951146},{"c":56.9,"h":57.07,"l":56.82,"n":170,"o":56.89,"t":"2026-10-21T14:20:00Z","v":7989,"vw":56.943077},{"c":56.785,"h":56.9447,"l":56.75,"n":147,"o":56.9,"t":"2026-10-21T14:25:00Z","v":6994,"vw":56.834795},{"c":56.88,"h":56.88,"l":56.675,"n":141,"o":56.69,"t":"2026-10-21T14:30:00Z","v":7507,"vw":56.772568},{"c":57.01,"h":57.01,"l":56.925,"n":61,"o":56.96,"t":"2026-10-21T14:35:00Z","v":2539,"vw":56.974974},{"c":56.97,"h":57.02,"l":56.94,"n":82,"o":57.01,"t":"2026-10-21T14:40:00Z","v":4026,"vw":56.998871},{"c":57.04,"h":57.12,"l":56.88,"n":222,"o":56.96,"t":"2026-10-21T14:45:00Z","v":10053,"vw":57.01002},{"c":56.9,"h":57.05,"l":56.9,"n":64,"o":56.99,"t":"2026-10-21T14:50:00Z","v":1762,"vw":56.95125},{"c":56.69,"h":56.85,"l":56.69,"n":105,"o":56.82,"t":"2026-10-21T14:55:00Z","v":3405,"vw":56.770178},{"c":56.6,"h":56.75,"l":56.57,"n":347,"o":56.63,"t":"2026-10-21T15:00:00Z","v":15668,"vw":56.672224},{"c":56.63,"h":56.67,"l":56.605,"n":92,"o":56.625,"t":"2026-10-21T15:05:00Z","v":3604,"vw":56.626349},{"c":56.6572,"h":56.68,"l":56.57,"n":123,"o":56.63,"t":"2026-10-21T15:10:00Z","v":5332,"vw":56.649645},{"c":56.57,"h":56.66,"l":56.56,"n":148,"o":56.65,"t":"2026-10-21T15:15:00Z","v":4772,"vw":56.601143},{"c":56.65,"h":56.65,"l":56.54,"n":122,"o":56.54,"t":"2026-10-21T15:20:00Z","v":4381,"vw":56.587805},{"c":56.93,"h":56.93,"l":56.64,"n":166,"o":56.645,"t":"2026-10-21T15:25:00Z","v":8831,"vw":56.719904},{"c":56.84,"h":56.8901,"l":56.765,"n":134,"o":56.8901,"t":"2026-10-21T15:30:00Z","v":5632,"vw":56.826774},{"c":56.9144,"h":57.0127,"l":56.89,"n":146,"o":56.92,"t":"2026-10-21T15:35:00Z","v":8702,"vw":56.913591},{"c":56.72,"h":56.79,"l":56.69,"n":75,"o":56.78,"t":"2026-10-21T15:40:00Z","v":5439,"vw":56.750185},{"c":56.835,"h":56.87,"l":56.67,"n":215,"o":56.67,"t":"2026-10-21T15:45:00Z","v":32934,"vw":56.833372},{"c":56.9006,"h":56.96,"l":56.86,"n":133,"o":56.86,"t":"2026-10-21T15:50:00Z","v":6673,"vw":56.910319},{"c":57.03,"h":57.03,"l":56.97,"n":85,"o":56.9889,"t":"2026-10-21T15:55:00Z","v":3222,"vw":56.999959},{"c":56.96,"h":57.03,"l":56.95,"n":98,"o":56.97,"t":"2026-10-21T16:00:00Z","v":3848,"vw":56.978865},{"c":56.935,"h":56.995,"l":56.88,"n":95,"o":56.995,"t":"2026-10-21T16:05:00Z","v":4083,"vw":56.942692},{"c":56.895,"h":56.93,"l":56.84,"n":179,"o":56.91,"t":"2026-10-21T16:10:00Z","v":8686,"vw":56.895778},{"c":56.87,"h":56.98,"l":56.82,"n":131,"o":56.93,"t":"2026-10-21T16:15:00Z","v":6156,"vw":56.928114},{"c":56.84,"h":56.9,"l":56.84,"n":109,"o":56.85,"t":"2026-10-21T16:20:00Z","v":5651,"vw":56.86809},{"c":56.88,"h":56.89,"l":56.81,"n":131,"o":56.88,"t":"2026-10-21T16:25:00Z","v":6253,"vw":56.85117},{"c":56.844,"h":56.87,"l":56.82,"n":70,"o":56.87,"t":"2026-10-21T16:30:00Z","v":2597,"vw":56.842097},{"c":56.96,"h":56.995,"l":56.695,"n":213,"o":56.85,"t":"2026-10-21T16:35:00Z","v":9068,"vw":56.824488},{"c":56.86,"h":56.98,"l":56.85,"n":147,"o":56.93,"t":"2026-10-21T16:40:00Z","v":4268,"vw":56.90646},{"c":56.8,"h":56.9,"l":56.8,"n":79,"o":56.9,"t":"2026-10-21T16:45:00Z","v":2978,"vw":56.849549},{"c":56.75,"h":56.83,"l":56.75,"n":161,"o":56.8,"t":"2026-10-21T16:50:00Z","v":6193,"vw":56.780683},{"c":56.7,"h":56.795,"l":56.7,"n":129,"o":56.76,"t":"2026-10-21T16:55:00Z","v":2915,"vw":56.75858},{"c":56.66,"h":56.74,"l":56.64,"n":269,"o":56.665,"t":"2026-10-21T17:00:00Z","v":12235,"vw":56.699812},{"c":56.585,"h":56.67,"l":56.57,"n":235,"o":56.67,"t":"2026-10-21T17:05:00Z","v":11234,"vw":56.613152},{"c":56.665,"h":56.69,"l":56.6,"n":219,"o":56.63,"t":"2026-10-21T17:10:00Z","v":11421,"vw":56.644028},{"c":56.7,"h":56.8,"l":56.655,"n":179,"o":56.67,"t":"2026-10-21T17:15:00Z","v":8409,"vw":56.715863},{"c":56.71,"h":56.76,"l":56.63,"n":114,"o":56.695,"t":"2026-10-21T17:20:00Z","v":5512,"vw":56.718112},{"c":56.75,"h":56.76,"l":56.7,"n":152,"o":56.725,"t":"2026-10-21T17:25:00Z","v":7118,"vw":56.735309},{"c":56.82,"h":56.83,"l":56.73,"n":203,"o":56.73,"t":"2026-10-21T17:30:00Z","v":9284,"vw":56.791409},{"c":56.77,"h":56.82,"l":56.75,"n":159,"o":56.81,"t":"2026-10-21T17:35:00Z","v":7731,"vw":56.778398},{"c":56.8,"h":56.885,"l":56.77,"n":180,"o":56.77,"t":"2026-10-21T17:40:00Z","v":8359,"vw":56.806268},{"c":56.835,"h":56.84,"l":56.82,"n":126,"o":56.83,"t":"2026-10-21T17:45:00Z","v":7020,"vw":56.833245},{"c":57.03,"h":57.09,"l":56.86,"n":183,"o":56.86,"t":"2026-10-21T17:50:00Z","v":9060,"vw":56.976891},{"c":57.02,"h":57.0289,"l":56.9458,"n":140,"o":56.98,"t":"2026-10-21T17:55:00Z","v":7000,"vw":56.992103},{"c":56.96,"h":56.98,"l":56.91,"n":132,"o":56.98,"t":"2026-10-21T18:00:00Z","v":5450,"vw":56.966041},{"c":56.915,"h":56.96,"l":56.88,"n":195,"o":56.96,"t":"2026-10-21T18:05:00Z","v":10548,"vw":56.924451},{"c":56.99,"h":57,"l":56.87,"n":181,"o":56.91,"t":"2026-10-21T18:10:00Z","v":7940,"vw":56.951393},{"c":57.035,"h":57.036,"l":56.98,"n":133,"o":56.98,"t":"2026-10-21T18:15:00Z","v":3788,"vw":57.019901},{"c":56.96,"h":57,"l":56.92,"n":174,"o":56.99,"t":"2026-10-21T18:20:00Z","v":8472,"vw":56.98484},{"c":57.0806,"h":57.13,"l":56.98,"n":223,"o":57,"t":"2026-10-21T18:25:00Z","v":11699,"vw":57.034806},{"c":57.04,"h":57.155,"l":57.035,"n":209,"o":57.11,"t":"2026-10-21T18:30:00Z","v":8074,"vw":57.090723},{"c":57.19,"h":57.19,"l":57.01,"n":146,"o":57.01,"t":"2026-10-21T18:35:00Z","v":7420,"vw":57.098397},{"c":57.31,"h":57.32,"l":57.245,"n":104,"o":57.25,"t":"2026-10-21T18:40:00Z","v":4793,"vw":57.271743},{"c":57.26,"h":57.37,"l":57.26,"n":205,"o":57.26,"t":"2026-10-21T18:45:00Z","v":11383,"vw":57.318392},{"c":57.27,"h":57.33,"l":57.25,"n":117,"o":57.26,"t":"2026-10-21T18:50:00Z","v":2785,"vw":57.275841},{"c":57.13,"h":57.28,"l":57.13,"n":269,"o":57.27,"t":"2026-10-21T18:55:00Z","v":10294,"vw":57.199222},{"c":57.015,"h":57.11,"l":56.96,"n":266,"o":57.1,"t":"2026-10-21T19:00:00Z","v":14685,"vw":57.008423},{"c":57.11,"h":57.11,"l":57.02,"n":135,"o":57.02,"t":"2026-10-21T19:05:00Z","v":5192,"vw":57.063113},{"c":57.03,"h":57.1,"l":56.965,"n":244,"o":57.09,"t":"2026-10-21T19:10:00Z","v":12467,"vw":57.022069},{"c":57.065,"h":57.1,"l":57.04,"n":119,"o":57.04,"t":"2026-10-21T19:15:00Z","v":5227,"vw":57.067857},{"c":56.99,"h":57.07,"l":56.95,"n":347,"o":57.07,"t":"2026-10-21T19:20:00Z","v":18446,"vw":56.996765},{"c":57.15,"h":57.19,"l":56.99,"n":302,"o":56.99,"t":"2026-10-21T19:25:00Z","v":14482,"vw":57.085093},{"c":57.04,"h":57.13,"l":57.04,"n":231,"o":57.12,"t":"2026-10-21T19:30:00Z","v":9045,"vw":57.06892},{"c":56.895,"h":57.02,"l":56.88,"n":367,"o":57.01,"t":"2026-10-21T19:35:00Z","v":17855,"vw":56.932476},{"c":56.88,"h":56.9,"l":56.755,"n":321,"o":56.895,"t":"2026-10-21T19:40:00Z","v":17476,"vw":56.86686},{"c":56.9,"h":56.91,"l":56.75,"n":431,"o":56.87,"t":"2026-10-21T19:45:00Z","v":26750,"vw":56.812526},{"c":56.975,"h":57.165,"l":56.89,"n":554,"o":56.89,"t":"2026-10-21T19:50:00Z","v":35214,"vw":57.026497},{"c":57.12,"h":57.12,"l":56.91,"n":1657,"o":56.965,"t":"2026-10-21T19:55:00Z","v":98872,"vw":57.004031},{"c":57.12,"h":57.12,"l":57.12,"n":37,"o":57.12,"t":"2026-10-21T20:00:00Z","v":232162,"vw":57.12},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-22T13:05:00Z","v":208,"vw":57.3},{"c":56.7,"h":57.24,"l":56.05,"n":72,"o":56.06,"t":"2026-10-22T13:30:00Z","v":8633,"vw":56.570426},{"c":57.17,"h":57.23,"l":56.81,"n":35,"o":56.81,"t":"2026-10-22T13:35:00Z","v":1534,"vw":57.135833},{"c":57.41,"h":57.41,"l":57.405,"n":30,"o":57.405,"t":"2026-10-22T13:40:00Z","v":961,"vw":57.406313},{"c":57.475,"h":57.69,"l":57.3,"n":76,"o":57.525,"t":"2026-10-22T13:45:00Z","v":4178,"vw":57.508236},{"c":57.2203,"h":57.3,"l":57.2203,"n":24,"o":57.3,"t":"2026-10-22T13:50:00Z","v":2387,"vw":57.225751},{"c":57.4,"h":57.54,"l":57.275,"n":78,"o":57.275,"t":"2026-10-22T13:55:00Z","v":9974,"vw":57.393507},{"c":57.26,"h":57.49,"l":57.2,"n":152,"o":57.435,"t":"2026-10-22T14:00:00Z","v":7412,"vw":57.42459},{"c":56.955,"h":57.24,"l":56.91,"n":104,"o":57.24,"t":"2026-10-22T14:05:00Z","v":4453,"vw":57.027048},{"c":56.99,"h":56.99,"l":56.985,"n":81,"o":56.985,"t":"2026-10-22T14:10:00Z","v":3590,"vw":56.986826},{"c":56.73,"h":56.99,"l":56.635,"n":141,"o":56.99,"t":"2026-10-22T14:15:00Z","v":5306,"vw":56.760456},{"c":56.72,"h":56.72,"l":56.47,"n":130,"o":56.715,"t":"2026-10-22T14:20:00Z","v":5877,"vw":56.592398},{"c":56.46,"h":56.605,"l":56.46,"n":138,"o":56.6,"t":"2026-10-22T14:25:00Z","v":4271,"vw":56.528476},{"c":56.81,"h":56.95,"l":56.355,"n":291,"o":56.46,"t":"2026-10-22T14:30:00Z","v":13536,"vw":56.521389},{"c":56.825,"h":56.85,"l":56.775,"n":91,"o":56.8,"t":"2026-10-22T14:35:00Z","v":9243,"vw":56.811507},{"c":56.88,"h":56.88,"l":56.7,"n":205,"o":56.71,"t":"2026-10-22T14:40:00Z","v":7539,"vw":56.78531},{"c":56.61,"h":56.84,"l":56.595,"n":185,"o":56.84,"t":"2026-10-22T14:45:00Z","v":6221,"vw":56.702396},{"c":56.445,"h":56.64,"l":56.43,"n":190,"o":56.52,"t":"2026-10-22T14:50:00Z","v":7396,"vw":56.527876},{"c":56.485,"h":56.51,"l":56.4,"n":117,"o":56.495,"t":"2026-10-22T14:55:00Z","v":3007,"vw":56.449754},{"c":56.485,"h":56.5034,"l":56.355,"n":145,"o":56.5,"t":"2026-10-22T15:00:00Z","v":5783,"vw":56.411515},{"c":56.46,"h":56.58,"l":56.46,"n":74,"o":56.485,"t":"2026-10-22T15:05:00Z","v":3518,"vw":56.499598},{"c":56.46,"h":56.62,"l":56.445,"n":196,"o":56.54,"t":"2026-10-22T15:10:00Z","v":5635,"vw":56.530983},{"c":56.8,"h":56.8,"l":56.47,"n":95,"o":56.47,"t":"2026-10-22T15:15:00Z","v":3188,"vw":56.615295},{"c":56.73,"h":56.775,"l":56.58,"n":207,"o":56.7175,"t":"2026-10-22T15:20:00Z","v":10273,"vw":56.69789},{"c":56.49,"h":56.725,"l":56.49,"n":154,"o":56.725,"t":"2026-10-22T15:25:00Z","v":3199,"vw":56.61733},{"c":56.535,"h":56.57,"l":56.47,"n":139,"o":56.505,"t":"2026-10-22T15:30:00Z","v":6804,"vw":56.519511},{"c":56.485,"h":56.65,"l":56.485,"n":155,"o":56.535,"t":"2026-10-22T15:35:00Z","v":4440,"vw":56.577848},{"c":56.62,"h":56.64,"l":56.38,"n":174,"o":56.42,"t":"2026-10-22T15:40:00Z","v":40046,"vw":56.598509},{"c":56.63,"h":56.63,"l":56.61,"n":43,"o":56.61,"t":"2026-10-22T15:45:00Z","v":1730,"vw":56.628349},{"c":56.73,"h":56.74,"l":56.625,"n":47,"o":56.625,"t":"2026-10-22T15:50:00Z","v":2647,"vw":56.676061},{"c":56.79,"h":56.84,"l":56.75,"n":120,"o":56.75,"t":"2026-10-22T15:55:00Z","v":3670,"vw":56.784068},{"c":56.71,"h":56.81,"l":56.71,"n":91,"o":56.8,"t":"2026-10-22T16:00:00Z","v":2050,"vw":56.780454},{"c":56.7,"h":56.77,"l":56.7,"n":85,"o":56.75,"t":"2026-10-22T16:05:00Z","v":3692,"vw":56.7575},{"c":56.76,"h":56.76,"l":56.68,"n":112,"o":56.71,"t":"2026-10-22T16:10:00Z","v":3829,"vw":56.706304},{"c":56.9,"h":56.9,"l":56.65,"n":200,"o":56.71,"t":"2026-10-22T16:15:00Z","v":8417,"vw":56.754482},{"c":56.86,"h":56.94,"l":56.84,"n":144,"o":56.855,"t":"2026-10-22T16:20:00Z","v":3626,"vw":56.885841},{"c":56.8363,"h":56.86,"l":56.82,"n":118,"o":56.86,"t":"2026-10-22T16:25:00Z","v":1712,"vw":56.843135},{"c":56.7,"h":56.82,"l":56.7,"n":174,"o":56.76,"t":"2026-10-22T16:30:00Z","v":4767,"vw":56.769474},{"c":56.63,"h":56.7,"l":56.57,"n":246,"o":56.7,"t":"2026-10-22T16:35:00Z","v":6982,"vw":56.642949},{"c":56.465,"h":56.63,"l":56.465,"n":228,"o":56.58,"t":"2026-10-22T16:40:00Z","v":13102,"vw":56.507926},{"c":56.5,"h":56.5,"l":56.42,"n":195,"o":56.425,"t":"2026-10-22T16:45:00Z","v":5911,"vw":56.448569},{"c":56.565,"h":56.65,"l":56.54,"n":143,"o":56.54,"t":"2026-10-22T16:50:00Z","v":3962,"vw":56.579076},{"c":56.52,"h":56.52,"l":56.47,"n":84,"o":56.51,"t":"2026-10-22T16:55:00Z","v":2356,"vw":56.499881},{"c":56.53,"h":56.58,"l":56.46,"n":165,"o":56.46,"t":"2026-10-22T17:00:00Z","v":6554,"vw":56.533899},{"c":56.38,"h":56.57,"l":56.38,"n":93,"o":56.57,"t":"2026-10-22T17:05:00Z","v":2239,"vw":56.4775},{"c":56.445,"h":56.47,"l":56.35,"n":203,"o":56.36,"t":"2026-10-22T17:10:00Z","v":8684,"vw":56.410759},{"c":56.44,"h":56.5,"l":56.44,"n":74,"o":56.49,"t":"2026-10-22T17:15:00Z","v":2609,"vw":56.471479},{"c":56.57,"h":56.6788,"l":56.44,"n":224,"o":56.44,"t":"2026-10-22T17:20:00Z","v":9183,"vw":56.559249},{"c":56.555,"h":56.575,"l":56.53,"n":108,"o":56.575,"t":"2026-10-22T17:25:00Z","v":2309,"vw":56.548871},{"c":56.66,"h":56.67,"l":56.555,"n":132,"o":56.555,"t":"2026-10-22T17:30:00Z","v":5993,"vw":56.629963},{"c":56.58,"h":56.72,"l":56.58,"n":132,"o":56.72,"t":"2026-10-22T17:35:00Z","v":3666,"vw":56.663024},{"c":56.47,"h":56.55,"l":56.47,"n":215,"o":56.55,"t":"2026-10-22T17:40:00Z","v":7023,"vw":56.51197},{"c":56.54,"h":56.56,"l":56.45,"n":143,"o":56.5,"t":"2026-10-22T17:45:00Z","v":5636,"vw":56.510216},{"c":56.535,"h":56.55,"l":56.5,"n":43,"o":56.55,"t":"2026-10-22T17:50:00Z","v":1586,"vw":56.531094},{"c":56.56,"h":56.58,"l":56.51,"n":186,"o":56.51,"t":"2026-10-22T17:55:00Z","v":5229,"vw":56.553252},{"c":56.435,"h":56.54,"l":56.345,"n":263,"o":56.53,"t":"2026-10-22T18:00:00Z","v":10744,"vw":56.404176},{"c":56.39,"h":56.49,"l":56.33,"n":339,"o":56.435,"t":"2026-10-22T18:05:00Z","v":21347,"vw":56.434673},{"c":56.26,"h":56.37,"l":56.255,"n":291,"o":56.37,"t":"2026-10-22T18:10:00Z","v":11502,"vw":56.299276},{"c":56.28,"h":56.31,"l":56.18,"n":313,"o":56.26,"t":"2026-10-22T18:15:00Z","v":13296,"vw":56.2383},{"c":56.26,"h":56.35,"l":56.12,"n":352,"o":56.32,"t":"2026-10-22T18:20:00Z","v":15856,"vw":56.224041},{"c":56.19,"h":56.28,"l":56.14,"n":244,"o":56.23,"t":"2026-10-22T18:25:00Z","v":7420,"vw":56.220352},{"c":56.12,"h":56.17,"l":56.1161,"n":121,"o":56.17,"t":"2026-10-22T18:30:00Z","v":2612,"vw":56.136704},{"c":56.21,"h":56.21,"l":56.11,"n":202,"o":56.11,"t":"2026-10-22T18:35:00Z","v":8165,"vw":56.15111},{"c":56.125,"h":56.205,"l":56.09,"n":198,"o":56.205,"t":"2026-10-22T18:40:00Z","v":3975,"vw":56.140452},{"c":56.24,"h":56.24,"l":56.08,"n":147,"o":56.08,"t":"2026-10-22T18:45:00Z","v":5989,"vw":56.125113},{"c":56.27,"h":56.325,"l":56.19,"n":202,"o":56.215,"t":"2026-10-22T18:50:00Z","v":6803,"vw":56.272156},{"c":56.36,"h":56.36,"l":56.26,"n":177,"o":56.3,"t":"2026-10-22T18:55:00Z","v":6508,"vw":56.316061},{"c":56.24,"h":56.3524,"l":56.125,"n":291,"o":56.335,"t":"2026-10-22T19:00:00Z","v":12812,"vw":56.235095},{"c":56.23,"h":56.375,"l":56.19,"n":212,"o":56.22,"t":"2026-10-22T19:05:00Z","v":8854,"vw":56.307684},{"c":56.375,"h":56.45,"l":56.17,"n":264,"o":56.19,"t":"2026-10-22T19:10:00Z","v":11016,"vw":56.316108},{"c":56.41,"h":56.439,"l":56.295,"n":297,"o":56.375,"t":"2026-10-22T19:15:00Z","v":32361,"vw":56.374938},{"c":56.46,"h":56.495,"l":56.38,"n":329,"o":56.41,"t":"2026-10-22T19:20:00Z","v":28161,"vw":56.439619},{"c":56.56,"h":56.57,"l":56.42,"n":297,"o":56.46,"t":"2026-10-22T19:25:00Z","v":14278,"vw":56.4586},{"c":56.36,"h":56.59,"l":56.34,"n":508,"o":56.55,"t":"2026-10-22T19:30:00Z","v":31573,"vw":56.46544},{"c":56.32,"h":56.36,"l":56.24,"n":418,"o":56.34,"t":"2026-10-22T19:35:00Z","v":21672,"vw":56.317605},{"c":56.29,"h":56.33,"l":56.25,"n":419,"o":56.3,"t":"2026-10-22T19:40:00Z","v":24315,"vw":56.299397},{"c":56.13,"h":56.29,"l":56.11,"n":574,"o":56.29,"t":"2026-10-22T19:45:00Z","v":35653,"vw":56.192963},{"c":56.15,"h":56.25,"l":56.04,"n":592,"o":56.09,"t":"2026-10-22T19:50:00Z","v":31180,"vw":56.149904},{"c":56.22,"h":56.28,"l":56.11,"n":1562,"o":56.14,"t":"2026-10-22T19:55:00Z","v":79665,"vw":56.183981},{"c":56.25,"h":56.35,"l":56.25,"n":40,"o":56.33,"t":"2026-10-22T20:00:00Z","v":175325,"vw":56.250292}],"history":[{"c":32.74,"h":32.965,"l":32.68,"n":12661,"o":32.89,"t":"2024-10-21T04:00:00Z","v":969615,"vw":32.795565},{"c":32.775,"h":33.05,"l":32.6203,"n":12365,"o":32.66,"t":"2024-10-22T04:00:00Z","v":786624,"vw":32.780627},{"c":32.35,"h":32.835,"l":31.925,"n":15574,"o":32.62,"t":"2024-10-23T04:00:00Z","v":1275823,"vw":32.296822},{"c":30.86,"h":32.33,"l":29.82,"n":24564,"o":32.33,"t":"2024-10-24T04:00:00Z","v":2010731,"vw":30.65238},{"c":30.97,"h":31.41,"l":30.93,"n":18222,"o":31.09,"t":"2024-10-25T04:00:00Z","v":1104090,"vw":31.094408},{"c":30.95,"h":31.4061,"l":30.64,"n":13304,"o":31.04,"t":"2024-10-28T04:00:00Z","v":852924,"vw":30.91555},{"c":31.01,"h":31.11,"l":30.64,"n":12984,"o":30.72,"t":"2024-10-29T04:00:00Z","v":806615,"vw":30.944997},{"c":31.22,"h":31.59,"l":30.94,"n":13859,"o":31,"t":"2024-10-30T04:00:00Z","v":881579,"vw":31.267228},{"c":30.96,"h":31.24,"l":30.51,"n":12211,"o":31.03,"t":"2024-10-31T04:00:00Z","v":893113,"vw":30.890501},{"c":31.56,"h":31.59,"l":30.8303,"n":14814,"o":31,"t":"2024-11-01T04:00:00Z","v":1125047,"vw":31.420513},{"c":31.39,"h":32.14,"l":31.3,"n":11867,"o":31.6,"t":"2024-11-04T05:00:00Z","v":638391,"vw":31.590545},{"c":31.81,"h":32.14,"l":31.59,"n":10665,"o":31.59,"t":"2024-11-05T05:00:00Z","v":583056,"vw":31.847192},{"c":33.41,"h":33.43,"l":31.1,"n":21708,"o":32.48,"t":"2024-11-06T05:00:00Z","v":1689159,"vw":32.611159},{"c":33.39,"h":33.73,"l":33.165,"n":14598,"o":33.2,"t":"2024-11-07T05:00:00Z","v":845851,"vw":33.457414},{"c":34.19,"h":34.2998,"l":33.51,"n":13862,"o":33.6,"t":"2024-11-08T05:00:00Z","v":866124,"vw":34.119262},{"c":35.87,"h":36.98,"l":34.5,"n":18243,"o":34.77,"t":"2024-11-11T05:00:00Z","v":1349279,"vw":35.603554},{"c":35.1,"h":35.5986,"l":34.69,"n":13924,"o":35.48,"t":"2024-11-12T05:00:00Z","v":1018318,"vw":35.083913},{"c":34.94,"h":35.92,"l":34.86,"n":12368,"o":35.6,"t":"2024-11-13T05:00:00Z","v":941667,"vw":35.341759},{"c":35.19,"h":35.57,"l":34.66,"n":11492,"o":34.66,"t":"2024-11-14T05:00:00Z","v":614527,"vw":35.231553},{"c":34.92,"h":35.49,"l":34.47,"n":12657,"o":35.31,"t":"2024-11-15T05:00:00Z","v":876994,"vw":34.830963},{"c":35.94,"h":36.12,"l":34.85,"n":11048,"o":34.85,"t":"2024-11-18T05:00:00Z","v":762317,"vw":35.842087},{"c":36.9,"h":37.2,"l":35.63,"n":16545,"o":35.63,"t":"2024-11-19T05:00:00Z","v":1055328,"vw":36.744523},{"c":36.99,"h":37.23,"l":36.52,"n":11715,"o":36.91,"t":"2024-11-20T05:00:00Z","v":622360,"vw":36.902167},{"c":37.83,"h":37.89,"l":36.985,"n":11492,"o":37.01,"t":"2024-11-21T05:00:00Z","v":933442,"vw":37.635465},{"c":36.69,"h":38.09,"l":36.67,"n":13832,"o":37.9,"t":"2024-11-22T05:00:00Z","v":894040,"vw":37.0129},{"c":36.8,"h":37.17,"l":36.34,"n":13531,"o":36.98,"t":"2024-11-25T05:00:00Z","v":1165603,"vw":36.730251},{"c":36.71,"h":36.75,"l":36.25,"n":11313,"o":36.55,"t":"2024-11-26T05:00:00Z","v":499550,"vw":36.659278},{"c":37.34,"h":38.45,"l":37.15,"n":13615,"o":37.49,"t":"2024-11-27T05:00:00Z","v":893033,"vw":37.459578},{"c":37.31,"h":37.645,"l":37.0001,"n":8056,"o":37.45,"t":"2024-11-29T05:00:00Z","v":712249,"vw":37.305198},{"c":37.81,"h":38.14,"l":37,"n":17826,"o":37.45,"t":"2024-12-02T05:00:00Z","v":868613,"vw":37.774119},{"c":37.945,"h":38.24,"l":37.67,"n":10738,"o":37.92,"t":"2024-12-03T05:00:00Z","v":543463,"vw":37.920373},{"c":37.67,"h":37.94,"l":37.4,"n":10988,"o":37.93,"t":"2024-12-04T05:00:00Z","v":533717,"vw":37.665738},{"c":37.03,"h":37.8334,"l":36.9701,"n":11180,"o":37.68,"t":"2024-12-05T05:00:00Z","v":751727,"vw":37.183233},{"c":36.3,"h":37.16,"l":35.96,"n":13155,"o":37.07,"t":"2024-12-06T05:00:00Z","v":851293,"vw":36.342446},{"c":35.84,"h":36.34,"l":35.57,"n":12061,"o":36.34,"t":"2024-12-09T05:00:00Z","v":1312786,"vw":35.847825},{"c":35.48,"h":35.925,"l":35.35,"n":11198,"o":35.69,"t":"2024-12-10T05:00:00Z","v":520483,"vw":35.563923},{"c":36.79,"h":37.41,"l":35.73,"n":16448,"o":35.77,"t":"2024-12-11T05:00:00Z","v":1471299,"vw":36.796776},{"c":36.83,"h":37.49,"l":36.78,"n":12021,"o":36.79,"t":"2024-12-12T05:00:00Z","v":486114,"vw":36.974615},{"c":36.49,"h":37.32,"l":36.47,"n":10480,"o":36.7,"t":"2024-12-13T05:00:00Z","v":703971,"vw":36.663196},{"c":36.58,"h":36.8,"l":36.13,"n":13330,"o":36.73,"t":"2024-12-16T05:00:00Z","v":726918,"vw":36.535266},{"c":36.29,"h":37.96,"l":36.2,"n":19004,"o":36.46,"t":"2024-12-17T05:00:00Z","v":1435571,"vw":36.721744},{"c":34.74,"h":36.37,"l":34.7,"n":15098,"o":36.18,"t":"2024-12-18T05:00:00Z","v":829742,"vw":35.261256},{"c":34.56,"h":35.5,"l":34.55,"n":13621,"o":35.14,"t":"2024-12-19T05:00:00Z","v":665077,"vw":34.807116},{"c":35.41,"h":35.84,"l":34.15,"n":15712,"o":34.5,"t":"2024-12-20T05:00:00Z","v":3091861,"vw":35.392359},{"c":35.41,"h":35.5739,"l":35.05,"n":9995,"o":35.35,"t":"2024-12-23T05:00:00Z","v":439820,"vw":35.38546},{"c":36.42,"h":36.44,"l":35.58,"n":5139,"o":35.59,"t":"2024-12-24T05:00:00Z","v":245663,"vw":36.211601},{"c":36.95,"h":37.02,"l":36.245,"n":8854,"o":36.25,"t":"2024-12-26T05:00:00Z","v":620157,"vw":36.855047},{"c":36.61,"h":37.02,"l":36.31,"n":9000,"o":36.83,"t":"2024-12-27T05:00:00Z","v":380652,"vw":36.605963},{"c":35.94,"h":36.45,"l":35.75,"n":9967,"o":36.36,"t":"2024-12-30T05:00:00Z","v":456024,"vw":36.073745},{"c":35.68,"h":36.34,"l":35.64,"n":9287,"o":36.25,"t":"2024-12-31T05:00:00Z","v":563584,"vw":35.857414},{"c":36.07,"h":36.5882,"l":35.68,"n":12659,"o":35.81,"t":"2025-01-02T05:00:00Z","v":805581,"vw":36.189318},{"c":35.78,"h":36.525,"l":35.3762,"n":15770,"o":36.38,"t":"2025-01-03T05:00:00Z","v":809693,"vw":35.856524},{"c":36.36,"h":36.37,"l":35.415,"n":16783,"o":35.87,"t":"2025-01-06T05:00:00Z","v":1071818,"vw":36.200066},{"c":36.18,"h":37.25,"l":34.91,"n":16657,"o":36.69,"t":"2025-01-07T05:00:00Z","v":1251213,"vw":35.9123},{"c":36.99,"h":37.15,"l":36.03,"n":12457,"o":36.11,"t":"2025-01-08T05:00:00Z","v":862717,"vw":36.834033},{"c":34.64,"h":36.8,"l":34.52,"n":15399,"o":36.8,"t":"2025-01-10T05:00:00Z","v":1046094,"vw":35.006606},{"c":34.21,"h":34.84,"l":33.9745,"n":14988,"o":34.41,"t":"2025-01-13T05:00:00Z","v":922861,"vw":34.270342},{"c":35.42,"h":35.48,"l":34.395,"n":10750,"o":34.65,"t":"2025-01-14T05:00:00Z","v":678478,"vw":35.21006},{"c":35.99,"h":36.77,"l":35.775,"n":12901,"o":36.14,"t":"2025-01-15T05:00:00Z","v":612299,"vw":36.03669},{"c":36.93,"h":37.02,"l":35.97,"n":11074,"o":35.98,"t":"2025-01-16T05:00:00Z","v":537952,"vw":36.676163},{"c":37.26,"h":37.455,"l":36.82,"n":11782,"o":37.09,"t":"2025-01-17T05:00:00Z","v":662968,"vw":37.246766},{"c":37.16,"h":37.51,"l":36.92,"n":12971,"o":37.25,"t":"2025-01-21T05:00:00Z","v":686083,"vw":37.187485},{"c":37.41,"h":37.72,"l":37.2052,"n":13363,"o":37.47,"t":"2025-01-22T05:00:00Z","v":713853,"vw":37.452343},{"c":38.6,"h":38.8,"l":37.06,"n":18421,"o":37.28,"t":"2025-01-23T05:00:00Z","v":1027053,"vw":38.251928},{"c":39.52,"h":39.6,"l":38.32,"n":14456,"o":38.32,"t":"2025-01-24T05:00:00Z","v":958042,"vw":39.349226},{"c":38.31,"h":39.13,"l":37.79,"n":15140,"o":39,"t":"2025-01-27T05:00:00Z","v":788303,"vw":38.292805},{"c":38.93,"h":39.105,"l":38.15,"n":15585,"o":38.39,"t":"2025-01-28T05:00:00Z","v":694858,"vw":38.842662},{"c":39.61,"h":40.3,"l":38.44,"n":18440,"o":40.045,"t":"2025-01-29T05:00:00Z","v":1231462,"vw":39.499785},{"c":39.67,"h":40.4397,"l":38.9974,"n":17529,"o":40.07,"t":"2025-01-30T05:00:00Z","v":853730,"vw":39.552614},{"c":40.06,"h":40.7899,"l":39.65,"n":18408,"o":39.84,"t":"2025-01-31T05:00:00Z","v":1132042,"vw":40.172303},{"c":39.85,"h":40.14,"l":38.84,"n":15268,"o":39.35,"t":"2025-02-03T05:00:00Z","v":839970,"vw":39.670013},{"c":40.09,"h":40.69,"l":39.61,"n":15276,"o":39.85,"t":"2025-02-04T05:00:00Z","v":830043,"vw":40.109178},{"c":40.96,"h":41.38,"l":40.173,"n":14359,"o":40.35,"t":"2025-02-05T05:00:00Z","v":1053163,"vw":40.916296},{"c":40.2,"h":41.38,"l":39.5669,"n":17538,"o":41.36,"t":"2025-02-06T05:00:00Z","v":1228899,"vw":40.222702},{"c":38.87,"h":39.91,"l":38.82,"n":16842,"o":39.86,"t":"2025-02-07T05:00:00Z","v":1165474,"vw":39.177346},{"c":38.34,"h":39.02,"l":37.74,"n":18938,"o":38.95,"t":"2025-02-10T05:00:00Z","v":1783917,"vw":38.336777},{"c":37.59,"h":38.19,"l":37.39,"n":15960,"o":38,"t":"2025-02-11T05:00:00Z","v":890465,"vw":37.714939},{"c":36.82,"h":37.63,"l":36.65,"n":18510,"o":37.4,"t":"2025-02-12T05:00:00Z","v":1091558,"vw":36.925961},{"c":36.84,"h":36.935,"l":36.26,"n":13579,"o":36.92,"t":"2025-02-13T05:00:00Z","v":820174,"vw":36.695683},{"c":36.77,"h":37.19,"l":36.41,"n":9001,"o":36.71,"t":"2025-02-14T05:00:00Z","v":553762,"vw":36.836304},{"c":37.73,"h":37.78,"l":36.38,"n":17796,"o":36.83,"t":"2025-02-18T05:00:00Z","v":1041435,"vw":37.415153},{"c":38.27,"h":39.39,"l":37.94,"n":23282,"o":38.16,"t":"2025-02-19T05:00:00Z","v":1817256,"vw":38.485417},{"c":37.05,"h":38.48,"l":36.13,"n":17715,"o":38.43,"t":"2025-02-20T05:00:00Z","v":1062818,"vw":36.923802},{"c":35.39,"h":37.51,"l":35.32,"n":15365,"o":37.26,"t":"2025-02-21T05:00:00Z","v":1184505,"vw":35.897036},{"c":35.74,"h":36.08,"l":34.73,"n":16974,"o":35.83,"t":"2025-02-24T05:00:00Z","v":1014933,"vw":35.62593},{"c":35.1,"h":35.73,"l":34.38,"n":16558,"o":35.59,"t":"2025-02-25T05:00:00Z","v":929767,"vw":34.980919},{"c":35.55,"h":35.76,"l":35.1001,"n":14851,"o":35.19,"t":"2025-02-26T05:00:00Z","v":1154351,"vw":35.494856},{"c":35.51,"h":36.01,"l":35,"n":14640,"o":35.67,"t":"2025-02-27T05:00:00Z","v":994158,"vw":35.584774},{"c":36.56,"h":36.6,"l":35.22,"n":16726,"o":35.23,"t":"2025-02-28T05:00:00Z","v":1493726,"vw":36.270405},{"c":36.47,"h":37.23,"l":36.12,"n":18465,"o":36.64,"t":"2025-03-03T05:00:00Z","v":1011103,"vw":36.594659},{"c":35.91,"h":36.58,"l":35.02,"n":21573,"o":35.83,"t":"2025-03-04T05:00:00Z","v":1275172,"vw":35.825782},{"c":36.27,"h":36.74,"l":35.7401,"n":13530,"o":36.01,"t":"2025-03-05T05:00:00Z","v":773106,"vw":36.279995},{"c":36.57,"h":36.64,"l":35,"n":22015,"o":35.82,"t":"2025-03-06T05:00:00Z","v":1329569,"vw":36.237623},{"c":36.61,"h":36.89,"l":35.22,"n":18403,"o":36.14,"t":"2025-03-07T05:00:00Z","v":1221052,"vw":36.175119},{"c":35.1,"h":36,"l":34.555,"n":19262,"o":35.7,"t":"2025-03-10T04:00:00Z","v":1172551,"vw":35.130346},{"c":35.52,"h":35.78,"l":34.615,"n":20009,"o":35.13,"t":"2025-03-11T04:00:00Z","v":1069227,"vw":35.279622},{"c":35.38,"h":36.68,"l":34.8,"n":15626,"o":36.14,"t":"2025-03-12T04:00:00Z","v":965027,"vw":35.395358},{"c":34.19,"h":35.505,"l":34,"n":18148,"o":35.45,"t":"2025-03-13T04:00:00Z","v":868772,"vw":34.405721},{"c":35.71,"h":35.8681,"l":34.6,"n":12576,"o":34.7,"t":"2025-03-14T04:00:00Z","v":678132,"vw":35.572336},{"c":36.08,"h":36.515,"l":35.2303,"n":13498,"o":35.62,"t":"2025-03-17T04:00:00Z","v":786815,"vw":36.168035},{"c":36.3,"h":36.85,"l":35.99,"n":13654,"o":36.02,"t":"2025-03-18T04:00:00Z","v":768887,"vw":36.395508},{"c":37.28,"h":37.52,"l":35.99,"n":11914,"o":36.22,"t":"2025-03-19T04:00:00Z","v":554047,"vw":37.15378},{"c":37.72,"h":37.99,"l":36.87,"n":12370,"o":36.87,"t":"2025-03-20T04:00:00Z","v":587167,"vw":37.704489},{"c":37.58,"h":37.85,"l":37.23,"n":12125,"o":37.26,"t":"2025-03-21T04:00:00Z","v":1425805,"vw":37.582928},{"c":38.88,"h":39,"l":38.25,"n":14141,"o":38.28,"t":"2025-03-24T04:00:00Z","v":641841,"vw":38.836105},{"c":39.82,"h":39.91,"l":38.72,"n":15882,"o":39,"t":"2025-03-25T04:00:00Z","v":781616,"vw":39.644001},{"c":38.54,"h":40.405,"l":38.345,"n":14254,"o":39.82,"t":"2025-03-26T04:00:00Z","v":791957,"vw":38.856145},{"c":37.71,"h":39,"l":37.63,"n":18381,"o":38.55,"t":"2025-03-27T04:00:00Z","v":999267,"vw":37.959946},{"c":37.76,"h":37.9,"l":36.88,"n":14873,"o":37.58,"t":"2025-03-28T04:00:00Z","v":717775,"vw":37.493199},{"c":38.12,"h":38.245,"l":36.865,"n":12515,"o":37.14,"t":"2025-03-31T04:00:00Z","v":767179,"vw":37.965974},{"c":38.55,"h":38.81,"l":37.52,"n":18651,"o":37.96,"t":"2025-04-01T04:00:00Z","v":1099264,"vw":38.44302},{"c":39.3,"h":39.7909,"l":38.1,"n":15954,"o":38.1,"t":"2025-04-02T04:00:00Z","v":827120,"vw":39.285472},{"c":37.4,"h":38.26,"l":36.91,"n":18491,"o":37.4,"t":"2025-04-03T04:00:00Z","v":1101588,"vw":37.525877},{"c":35.105,"h":36.355,"l":34.6646,"n":21107,"o":36.25,"t":"2025-04-04T04:00:00Z","v":1209367,"vw":35.339259},{"c":35.15,"h":36.91,"l":33.55,"n":24933,"o":33.91,"t":"2025-04-07T04:00:00Z","v":1351195,"vw":35.049916},{"c":32.82,"h":35.37,"l":32.39,"n":27855,"o":34.3,"t":"2025-04-08T04:00:00Z","v":1706920,"vw":33.395914},{"c":35.83,"h":36.24,"l":32,"n":32779,"o":32.03,"t":"2025-04-09T04:00:00Z","v":2205288,"vw":34.681196},{"c":35.54,"h":36.16,"l":34.76,"n":16041,"o":35,"t":"2025-04-10T04:00:00Z","v":975856,"vw":35.452986},{"c":37.03,"h":37.14,"l":35.19,"n":16995,"o":35.42,"t":"2025-04-11T04:00:00Z","v":989921,"vw":36.581441},{"c":38.23,"h":38.5,"l":37.74,"n":18775,"o":37.82,"t":"2025-04-14T04:00:00Z","v":1135885,"vw":38.174969},{"c":38.65,"h":38.72,"l":37.85,"n":15024,"o":38.23,"t":"2025-04-15T04:00:00Z","v":1209041,"vw":38.440344},{"c":37.8,"h":38.66,"l":37.4901,"n":17260,"o":38.41,"t":"2025-04-16T04:00:00Z","v":921207,"vw":37.965229},{"c":38.46,"h":38.92,"l":37.9,"n":15886,"o":37.9,"t":"2025-04-17T04:00:00Z","v":1170162,"vw":38.456788},{"c":37.16,"h":38.48,"l":36.63,"n":15152,"o":38.22,"t":"2025-04-21T04:00:00Z","v":750478,"vw":37.166041},{"c":38.59,"h":38.8,"l":37.745,"n":17823,"o":37.88,"t":"2025-04-22T04:00:00Z","v":879781,"vw":38.492589},{"c":39.11,"h":41.13,"l":38.6582,"n":25972,"o":39.75,"t":"2025-04-23T04:00:00Z","v":1760921,"vw":39.650536},{"c":38.54,"h":39.5497,"l":37.92,"n":17543,"o":39.15,"t":"2025-04-24T04:00:00Z","v":1105948,"vw":38.49517},{"c":38.36,"h":39.4694,"l":38.255,"n":21819,"o":38.5,"t":"2025-04-25T04:00:00Z","v":1793116,"vw":38.514403},{"c":39.2,"h":39.29,"l":38.28,"n":18910,"o":38.88,"t":"2025-04-28T04:00:00Z","v":1218828,"vw":39.003774},{"c":38.52,"h":39.231,"l":38.07,"n":20648,"o":38.98,"t":"2025-04-29T04:00:00Z","v":1099731,"vw":38.491996},{"c":39.15,"h":39.24,"l":37.5,"n":22192,"o":37.97,"t":"2025-04-30T04:00:00Z","v":1347528,"vw":38.831172},{"c":39.82,"h":40.6482,"l":38.96,"n":19468,"o":39.22,"t":"2025-05-01T04:00:00Z","v":1145688,"vw":40.031225},{"c":41.16,"h":41.21,"l":39.93,"n":15288,"o":39.93,"t":"2025-05-02T04:00:00Z","v":935578,"vw":40.880201},{"c":41.94,"h":42.31,"l":40.62,"n":17666,"o":40.86,"t":"2025-05-05T04:00:00Z","v":1107942,"vw":41.984806},{"c":41.37,"h":41.91,"l":41.36,"n":12545,"o":41.55,"t":"2025-05-06T04:00:00Z","v":550747,"vw":41.553228},{"c":41.62,"h":42.1186,"l":41.525,"n":13546,"o":41.54,"t":"2025-05-07T04:00:00Z","v":995943,"vw":41.716629},{"c":42.48,"h":42.89,"l":42.04,"n":14315,"o":42.2,"t":"2025-05-08T04:00:00Z","v":762074,"vw":42.529129},{"c":43.15,"h":43.45,"l":42.43,"n":14826,"o":42.74,"t":"2025-05-09T04:00:00Z","v":910969,"vw":43.087761},{"c":42.53,"h":44.58,"l":42.25,"n":17689,"o":44.52,"t":"2025-05-12T04:00:00Z","v":956477,"vw":42.779251},{"c":42.36,"h":43.32,"l":42.33,"n":17770,"o":42.56,"t":"2025-05-13T04:00:00Z","v":1034238,"vw":42.719225},{"c":42.2,"h":42.37,"l":41.8582,"n":14883,"o":42.19,"t":"2025-05-14T04:00:00Z","v":983527,"vw":42.155162},{"c":40.98,"h":41.53,"l":39.07,"n":29413,"o":41.08,"t":"2025-05-15T04:00:00Z","v":1876118,"vw":40.382413},{"c":41.45,"h":41.49,"l":40.8,"n":16193,"o":40.97,"t":"2025-05-16T04:00:00Z","v":939170,"vw":41.276233},{"c":42.14,"h":42.635,"l":40.85,"n":15218,"o":41,"t":"2025-05-19T04:00:00Z","v":713151,"vw":42.11005},{"c":42.18,"h":42.5,"l":41.96,"n":13893,"o":42.12,"t":"2025-05-20T04:00:00Z","v":817616,"vw":42.192637},{"c":41.51,"h":42.31,"l":41.44,"n":13765,"o":42,"t":"2025-05-21T04:00:00Z","v":633923,"vw":41.685649},{"c":40.98,"h":41.93,"l":40.94,"n":12404,"o":41.48,"t":"2025-05-22T04:00:00Z","v":529790,"vw":41.134554},{"c":40.75,"h":41.13,"l":40.3925,"n":11827,"o":40.68,"t":"2025-05-23T04:00:00Z","v":724095,"vw":40.817843},{"c":41.29,"h":41.61,"l":40.58,"n":18222,"o":41.005,"t":"2025-05-27T04:00:00Z","v":862342,"vw":41.228606},{"c":40.98,"h":41.581,"l":40.86,"n":10445,"o":41.32,"t":"2025-05-28T04:00:00Z","v":685423,"vw":41.094214},{"c":40.61,"h":41.19,"l":40.25,"n":14335,"o":41.19,"t":"2025-05-29T04:00:00Z","v":675232,"vw":40.61396},{"c":40.19,"h":40.28,"l":39.465,"n":14613,"o":40.2,"t":"2025-05-30T04:00:00Z","v":1319218,"vw":40.103351},{"c":40.74,"h":40.855,"l":39.57,"n":15407,"o":40.08,"t":"2025-06-02T04:00:00Z","v":909642,"vw":40.378708},{"c":40.27,"h":40.87,"l":40.12,"n":16863,"o":40.54,"t":"2025-06-03T04:00:00Z","v":1000544,"vw":40.366394},{"c":40.78,"h":41.14,"l":40.19,"n":16369,"o":40.34,"t":"2025-06-04T04:00:00Z","v":1138883,"vw":40.758305},{"c":40.88,"h":41.4,"l":40.51,"n":13085,"o":40.85,"t":"2025-06-05T04:00:00Z","v":931747,"vw":40.882081},{"c":41.85,"h":42.045,"l":41.22,"n":16357,"o":41.4,"t":"2025-06-06T04:00:00Z","v":764655,"vw":41.848438},{"c":41.39,"h":42.14,"l":41.13,"n":11160,"o":41.98,"t":"2025-06-09T04:00:00Z","v":492656,"vw":41.445272},{"c":39.9,"h":41.4,"l":39.586,"n":16284,"o":41.22,"t":"2025-06-10T04:00:00Z","v":814481,"vw":40.044012},{"c":40.73,"h":40.73,"l":39.61,"n":14243,"o":39.9,"t":"2025-06-11T04:00:00Z","v":775221,"vw":40.45687},{"c":41.13,"h":41.15,"l":40.44,"n":11907,"o":40.68,"t":"2025-06-12T04:00:00Z","v":711325,"vw":40.93736},{"c":41.12,"h":41.15,"l":40.29,"n":13021,"o":40.62,"t":"2025-06-13T04:00:00Z","v":782141,"vw":40.896833},{"c":41.92,"h":42.32,"l":41.4,"n":15305,"o":41.4,"t":"2025-06-16T04:00:00Z","v":882328,"vw":41.998262},{"c":41.93,"h":42.16,"l":41.17,"n":12082,"o":42,"t":"2025-06-17T04:00:00Z","v":606235,"vw":41.779245},{"c":42.68,"h":42.935,"l":41.88,"n":12753,"o":41.88,"t":"2025-06-18T04:00:00Z","v":803470,"vw":42.619758},{"c":42.52,"h":43.06,"l":42.32,"n":11164,"o":43.06,"t":"2025-06-20T04:00:00Z","v":952025,"vw":42.613549},{"c":42.41,"h":42.77,"l":41.64,"n":14386,"o":42.42,"t":"2025-06-23T04:00:00Z","v":680453,"vw":42.273459},{"c":42.94,"h":43.2312,"l":42.57,"n":13164,"o":42.57,"t":"2025-06-24T04:00:00Z","v":707098,"vw":42.947931},{"c":43.09,"h":43.347,"l":42.89,"n":11143,"o":43.06,"t":"2025-06-25T04:00:00Z","v":493934,"vw":43.078526},{"c":43.75,"h":43.95,"l":43.075,"n":11918,"o":43.18,"t":"2025-06-26T04:00:00Z","v":696659,"vw":43.694382},{"c":44.42,"h":44.75,"l":43.583,"n":14120,"o":43.74,"t":"2025-06-27T04:00:00Z","v":985760,"vw":44.368988},{"c":44.79,"h":44.79,"l":44.175,"n":11409,"o":44.42,"t":"2025-06-30T04:00:00Z","v":665417,"vw":44.640665},{"c":43.38,"h":44.9599,"l":43.1509,"n":17356,"o":44.9,"t":"2025-07-01T04:00:00Z","v":1001414,"vw":43.583422},{"c":44.45,"h":44.67,"l":43.52,"n":13327,"o":43.55,"t":"2025-07-02T04:00:00Z","v":711569,"vw":44.327784},{"c":44.51,"h":44.7,"l":44.07,"n":8073,"o":44.39,"t":"2025-07-03T04:00:00Z","v":531973,"vw":44.451116},{"c":44.84,"h":45.12,"l":44.44,"n":17627,"o":44.56,"t":"2025-07-07T04:00:00Z","v":1227816,"vw":44.778477},{"c":42.8,"h":44.97,"l":42.65,"n":19765,"o":44.97,"t":"2025-07-08T04:00:00Z","v":1320741,"vw":43.208395},{"c":43.01,"h":43.24,"l":42.53,"n":14769,"o":43.24,"t":"2025-07-09T04:00:00Z","v":808575,"vw":42.995519},{"c":44.05,"h":44.07,"l":43.18,"n":15285,"o":43.18,"t":"2025-07-10T04:00:00Z","v":1062201,"vw":43.800565},{"c":43.96,"h":44.465,"l":43.83,"n":9561,"o":43.86,"t":"2025-07-11T04:00:00Z","v":548688,"vw":44.058252},{"c":44.8,"h":45.18,"l":44.19,"n":11958,"o":44.54,"t":"2025-07-14T04:00:00Z","v":621880,"vw":44.809489},{"c":44.17,"h":45.16,"l":44.155,"n":12932,"o":45.16,"t":"2025-07-15T04:00:00Z","v":668768,"vw":44.305552},{"c":44.64,"h":44.83,"l":43.84,"n":13199,"o":44.18,"t":"2025-07-16T04:00:00Z","v":618486,"vw":44.497904},{"c":45.12,"h":45.5,"l":44.45,"n":15782,"o":45,"t":"2025-07-17T04:00:00Z","v":1056594,"vw":45.140136},{"c":44.32,"h":45.7699,"l":44.12,"n":13444,"o":45.28,"t":"2025-07-18T04:00:00Z","v":846490,"vw":44.551783},{"c":43.52,"h":44.435,"l":43.485,"n":14749,"o":44.22,"t":"2025-07-21T04:00:00Z","v":808884,"vw":43.753609},{"c":42.63,"h":43.59,"l":41.87,"n":18137,"o":43.4,"t":"2025-07-22T04:00:00Z","v":1159646,"vw":42.673823},{"c":43.19,"h":43.5,"l":42.44,"n":11794,"o":42.5,"t":"2025-07-23T04:00:00Z","v":786761,"vw":43.160128},{"c":43.77,"h":44.16,"l":43.265,"n":10809,"o":43.51,"t":"2025-07-24T04:00:00Z","v":487683,"vw":43.830251},{"c":44.2,"h":44.24,"l":43.1919,"n":15882,"o":43.62,"t":"2025-07-25T04:00:00Z","v":925438,"vw":44.030697},{"c":43.4,"h":44.431,"l":42.75,"n":14778,"o":44.2,"t":"2025-07-28T04:00:00Z","v":825947,"vw":43.381256},{"c":44.04,"h":44.2,"l":43.5,"n":18109,"o":43.59,"t":"2025-07-29T04:00:00Z","v":1217601,"vw":43.972959},{"c":44.79,"h":45.25,"l":41.0901,"n":27941,"o":43.6,"t":"2025-07-30T04:00:00Z","v":1446124,"vw":44.109927},{"c":44.14,"h":45.365,"l":44.07,"n":17901,"o":45.04,"t":"2025-07-31T04:00:00Z","v":969839,"vw":44.503772},{"c":43.37,"h":44.155,"l":42.8292,"n":19710,"o":43.72,"t":"2025-08-01T04:00:00Z","v":847356,"vw":43.442724},{"c":43.41,"h":44.065,"l":43.27,"n":14520,"o":43.89,"t":"2025-08-04T04:00:00Z","v":975354,"vw":43.517812},{"c":42.89,"h":43.57,"l":42.67,"n":16172,"o":43.19,"t":"2025-08-05T04:00:00Z","v":808597,"vw":42.98385},{"c":42.45,"h":43.02,"l":42.23,"n":13609,"o":42.96,"t":"2025-08-06T04:00:00Z","v":764130,"vw":42.508726},{"c":42.45,"h":42.675,"l":42.19,"n":16278,"o":42.63,"t":"2025-08-07T04:00:00Z","v":860010,"vw":42.415908},{"c":42.44,"h":43.1,"l":42.28,"n":16596,"o":42.44,"t":"2025-08-08T04:00:00Z","v":794505,"vw":42.647918},{"c":42.04,"h":42.55,"l":41.91,"n":15503,"o":42.425,"t":"2025-08-11T04:00:00Z","v":773726,"vw":42.175306},{"c":42.11,"h":42.635,"l":41.7001,"n":14973,"o":42.47,"t":"2025-08-12T04:00:00Z","v":959456,"vw":42.023513},{"c":41.83,"h":42.43,"l":41.12,"n":16149,"o":42.43,"t":"2025-08-13T04:00:00Z","v":864873,"vw":41.672767},{"c":41.83,"h":42.16,"l":41.4,"n":12200,"o":41.89,"t":"2025-08-14T04:00:00Z","v":720162,"vw":41.800371},{"c":41.78,"h":41.96,"l":41.18,"n":13193,"o":41.76,"t":"2025-08-15T04:00:00Z","v":828374,"vw":41.704247},{"c":41.46,"h":41.86,"l":41.14,"n":15441,"o":41.67,"t":"2025-08-18T04:00:00Z","v":808894,"vw":41.478226},{"c":41.18,"h":41.45,"l":40.71,"n":14781,"o":41.34,"t":"2025-08-19T04:00:00Z","v":1083746,"vw":41.055738},{"c":41.41,"h":41.77,"l":40.96,"n":15340,"o":41.28,"t":"2025-08-20T04:00:00Z","v":865761,"vw":41.330468},{"c":41.58,"h":41.7495,"l":41.22,"n":11689,"o":41.31,"t":"2025-08-21T04:00:00Z","v":550900,"vw":41.558519},{"c":42.05,"h":42.275,"l":41.46,"n":15453,"o":41.55,"t":"2025-08-22T04:00:00Z","v":740718,"vw":41.965152},{"c":42.39,"h":42.99,"l":42.02,"n":17306,"o":42.47,"t":"2025-08-25T04:00:00Z","v":784399,"vw":42.475921},{"c":43.16,"h":43.31,"l":42.3848,"n":16114,"o":42.42,"t":"2025-08-26T04:00:00Z","v":944224,"vw":43.090615},{"c":42.73,"h":43.62,"l":42.72,"n":16487,"o":43,"t":"2025-08-27T04:00:00Z","v":900050,"vw":43.000544},{"c":42.39,"h":42.939,"l":42.11,"n":18852,"o":42.8,"t":"2025-08-28T04:00:00Z","v":931998,"vw":42.435473},{"c":41.92,"h":42.255,"l":40.87,"n":19870,"o":42.19,"t":"2025-08-29T04:00:00Z","v":993944,"vw":41.59063},{"c":41.35,"h":41.49,"l":40.81,"n":15086,"o":41.48,"t":"2025-09-02T04:00:00Z","v":775225,"vw":41.229604},{"c":41.46,"h":41.78,"l":41.07,"n":11929,"o":41.34,"t":"2025-09-03T04:00:00Z","v":530512,"vw":41.395834},{"c":40.43,"h":42.29,"l":39.635,"n":29002,"o":41.73,"t":"2025-09-04T04:00:00Z","v":1807476,"vw":40.822836},{"c":38.89,"h":40.405,"l":38.52,"n":25152,"o":40.33,"t":"2025-09-05T04:00:00Z","v":1680981,"vw":38.975748},{"c":38.49,"h":38.9,"l":38.33,"n":20135,"o":38.87,"t":"2025-09-08T04:00:00Z","v":1215074,"vw":38.530118},{"c":38.05,"h":38.8,"l":37.97,"n":20181,"o":38.45,"t":"2025-09-09T04:00:00Z","v":1504745,"vw":38.207503},{"c":38.61,"h":38.85,"l":37.85,"n":27625,"o":38.02,"t":"2025-09-10T04:00:00Z","v":2029285,"vw":38.444146},{"c":37.08,"h":38.33,"l":36.71,"n":28288,"o":38.19,"t":"2025-09-11T04:00:00Z","v":1986099,"vw":37.128132},{"c":36.63,"h":37.1,"l":36.27,"n":16741,"o":37.05,"t":"2025-09-12T04:00:00Z","v":952250,"vw":36.616918},{"c":36.23,"h":36.94,"l":36.07,"n":16062,"o":36.8,"t":"2025-09-15T04:00:00Z","v":937512,"vw":36.395704},{"c":35.4,"h":36.34,"l":35.24,"n":21303,"o":36.34,"t":"2025-09-16T04:00:00Z","v":1308255,"vw":35.456823},{"c":35.17,"h":35.7,"l":34.81,"n":17978,"o":35.44,"t":"2025-09-17T04:00:00Z","v":1234389,"vw":35.209031},{"c":35.21,"h":35.5,"l":35.0297,"n":14731,"o":35.16,"t":"2025-09-18T04:00:00Z","v":855621,"vw":35.205978},{"c":35.47,"h":35.49,"l":34.77,"n":15769,"o":35.12,"t":"2025-09-19T04:00:00Z","v":1666350,"vw":35.380854},{"c":34.87,"h":35.43,"l":34.74,"n":14703,"o":35.22,"t":"2025-09-22T04:00:00Z","v":758762,"vw":34.923182},{"c":35.02,"h":35.3784,"l":34.8348,"n":15597,"o":34.89,"t":"2025-09-23T04:00:00Z","v":877063,"vw":35.023834},{"c":35.24,"h":35.6,"l":35.04,"n":19213,"o":35.2,"t":"2025-09-24T04:00:00Z","v":1288202,"vw":35.262778},{"c":35.06,"h":35.5,"l":34.89,"n":14336,"o":35.2,"t":"2025-09-25T04:00:00Z","v":750626,"vw":35.077018},{"c":35.21,"h":35.33,"l":35.005,"n":13207,"o":35.17,"t":"2025-09-26T04:00:00Z","v":557648,"vw":35.152803},{"c":35.87,"h":35.885,"l":35.02,"n":15030,"o":35.28,"t":"2025-09-29T04:00:00Z","v":809576,"vw":35.731388},{"c":35.5,"h":35.9899,"l":35.04,"n":15519,"o":35.79,"t":"2025-09-30T04:00:00Z","v":941477,"vw":35.408711},{"c":34.12,"h":35.09,"l":33.94,"n":21292,"o":35,"t":"2025-10-01T04:00:00Z","v":1140589,"vw":34.232002},{"c":34.25,"h":34.475,"l":33.94,"n":23486,"o":34.23,"t":"2025-10-02T04:00:00Z","v":1220787,"vw":34.271629},{"c":33.64,"h":34.125,"l":33.365,"n":21532,"o":33.79,"t":"2025-10-03T04:00:00Z","v":1888922,"vw":33.635647},{"c":32.4,"h":33.8803,"l":32.295,"n":18263,"o":33.65,"t":"2025-10-06T04:00:00Z","v":1058353,"vw":32.657906},{"c":32.38,"h":32.735,"l":31.89,"n":17855,"o":32.54,"t":"2025-10-07T04:00:00Z","v":1225362,"vw":32.250115},{"c":32.84,"h":32.97,"l":32.235,"n":16837,"o":32.79,"t":"2025-10-08T04:00:00Z","v":885189,"vw":32.812442},{"c":33.22,"h":33.3498,"l":32.83,"n":15774,"o":33.17,"t":"2025-10-09T04:00:00Z","v":762006,"vw":33.083184},{"c":33.21,"h":33.43,"l":32.77,"n":16560,"o":33.43,"t":"2025-10-10T04:00:00Z","v":862984,"vw":33.105593},{"c":32.99,"h":33.8,"l":32.96,"n":15524,"o":33.48,"t":"2025-10-13T04:00:00Z","v":767327,"vw":33.10166},{"c":33.51,"h":33.65,"l":32.77,"n":15548,"o":32.9,"t":"2025-10-14T04:00:00Z","v":675753,"vw":33.394431},{"c":33.6,"h":34.16,"l":33.51,"n":15431,"o":33.76,"t":"2025-10-15T04:00:00Z","v":972804,"vw":33.698553},{"c":33.1,"h":33.82,"l":32.98,"n":15864,"o":33.81,"t":"2025-10-16T04:00:00Z","v":1030507,"vw":33.273291},{"c":33.23,"h":33.38,"l":32.765,"n":13256,"o":33.15,"t":"2025-10-17T04:00:00Z","v":755204,"vw":33.189618},{"c":33,"h":33.71,"l":32.75,"n":13166,"o":33.41,"t":"2025-10-20T04:00:00Z","v":759715,"vw":33.081116},{"c":33.31,"h":33.56,"l":33.025,"n":12819,"o":33.15,"t":"2025-10-21T04:00:00Z","v":693854,"vw":33.34551},{"c":33.41,"h":33.49,"l":32.93,"n":17962,"o":33.32,"t":"2025-10-22T04:00:00Z","v":1014306,"vw":33.241133},{"c":33.46,"h":33.56,"l":33.01,"n":14428,"o":33.56,"t":"2025-10-23T04:00:00Z","v":699605,"vw":33.417551},{"c":33.55,"h":34.025,"l":33.3,"n":15466,"o":33.56,"t":"2025-10-24T04:00:00Z","v":880298,"vw":33.65708},{"c":33.86,"h":34.08,"l":33.6,"n":14373,"o":33.92,"t":"2025-10-27T04:00:00Z","v":680077,"vw":33.817388},{"c":34.57,"h":35.16,"l":34.46,"n":23867,"o":34.79,"t":"2025-10-28T04:00:00Z","v":1768429,"vw":34.745722},{"c":34.39,"h":34.5394,"l":32.645,"n":22454,"o":33.77,"t":"2025-10-29T04:00:00Z","v":1274905,"vw":34.091616},{"c":34.62,"h":35.51,"l":34.325,"n":20018,"o":34.67,"t":"2025-10-30T04:00:00Z","v":1225970,"vw":34.915736},{"c":34.84,"h":35.51,"l":34.11,"n":18829,"o":34.89,"t":"2025-10-31T04:00:00Z","v":1301973,"vw":34.744316},{"c":34.94,"h":35.0801,"l":33.825,"n":20605,"o":34.57,"t":"2025-11-03T05:00:00Z","v":2324686,"vw":34.813779},{"c":34.74,"h":35.43,"l":34.57,"n":19504,"o":34.81,"t":"2025-11-04T05:00:00Z","v":1322827,"vw":34.91693},{"c":34.37,"h":34.875,"l":34.28,"n":15043,"o":34.7,"t":"2025-11-05T05:00:00Z","v":944682,"vw":34.504567},{"c":35.07,"h":35.18,"l":34.2798,"n":14810,"o":34.7,"t":"2025-11-06T05:00:00Z","v":933560,"vw":34.928792},{"c":35.64,"h":35.66,"l":34.68,"n":14425,"o":35,"t":"2025-11-07T05:00:00Z","v":735463,"vw":35.364675},{"c":35.95,"h":36.165,"l":35.41,"n":11184,"o":35.64,"t":"2025-11-10T05:00:00Z","v":951047,"vw":35.886515},{"c":35.63,"h":36.21,"l":35.555,"n":9943,"o":35.96,"t":"2025-11-11T05:00:00Z","v":640098,"vw":35.750075},{"c":36.01,"h":36.27,"l":35.58,"n":11452,"o":35.58,"t":"2025-11-12T05:00:00Z","v":694333,"vw":36.037792},{"c":35.59,"h":36.045,"l":35.4815,"n":13700,"o":35.89,"t":"2025-11-13T05:00:00Z","v":747080,"vw":35.614624},{"c":35.18,"h":35.52,"l":35.06,"n":9350,"o":35.27,"t":"2025-11-14T05:00:00Z","v":448537,"vw":35.273736},{"c":34.36,"h":35.42,"l":34.32,"n":10741,"o":35.26,"t":"2025-11-17T05:00:00Z","v":1109577,"vw":34.594913},{"c":34.52,"h":34.61,"l":34.03,"n":13011,"o":34.24,"t":"2025-11-18T05:00:00Z","v":609024,"vw":34.454719},{"c":33.84,"h":34.89,"l":33.5,"n":12135,"o":34.54,"t":"2025-11-19T05:00:00Z","v":773243,"vw":33.925336},{"c":33.71,"h":34.57,"l":33.635,"n":12790,"o":34.17,"t":"2025-11-20T05:00:00Z","v":715188,"vw":33.823663},{"c":33.98,"h":34.27,"l":33.58,"n":11035,"o":33.99,"t":"2025-11-21T05:00:00Z","v":566521,"vw":33.984744},{"c":33.92,"h":34.12,"l":33.6,"n":12056,"o":33.9,"t":"2025-11-24T05:00:00Z","v":763227,"vw":33.9611},{"c":34.7,"h":34.91,"l":33.87,"n":14896,"o":33.89,"t":"2025-11-25T05:00:00Z","v":976564,"vw":34.646682},{"c":35.34,"h":35.85,"l":34.75,"n":15899,"o":34.75,"t":"2025-11-26T05:00:00Z","v":928069,"vw":35.520852},{"c":35.76,"h":35.885,"l":35.48,"n":6409,"o":35.48,"t":"2025-11-28T05:00:00Z","v":331003,"vw":35.726845},{"c":35.02,"h":35.69,"l":34.57,"n":12434,"o":35.69,"t":"2025-12-01T05:00:00Z","v":985154,"vw":35.026778},{"c":34.32,"h":35.33,"l":34.31,"n":14328,"o":34.74,"t":"2025-12-02T05:00:00Z","v":752436,"vw":34.546241},{"c":34.89,"h":35.17,"l":34.16,"n":15157,"o":34.54,"t":"2025-12-03T05:00:00Z","v":1007221,"vw":34.753947},{"c":35.45,"h":35.52,"l":34.86,"n":11968,"o":35.01,"t":"2025-12-04T05:00:00Z","v":551518,"vw":35.39705},{"c":35.38,"h":35.53,"l":35.21,"n":11921,"o":35.53,"t":"2025-12-05T05:00:00Z","v":635512,"vw":35.369421},{"c":35.23,"h":35.6799,"l":34.81,"n":12178,"o":35.27,"t":"2025-12-08T05:00:00Z","v":540285,"vw":35.284566},{"c":35.56,"h":35.91,"l":35.23,"n":14699,"o":35.4,"t":"2025-12-09T05:00:00Z","v":722768,"vw":35.487378},{"c":35.77,"h":36.25,"l":35.63,"n":16684,"o":35.94,"t":"2025-12-10T05:00:00Z","v":1135559,"vw":35.871716},{"c":34.23,"h":35.845,"l":34.14,"n":16112,"o":35.61,"t":"2025-12-11T05:00:00Z","v":920531,"vw":34.478196},{"c":33.71,"h":34.49,"l":33.585,"n":17731,"o":34.24,"t":"2025-12-12T05:00:00Z","v":1260601,"vw":33.856593},{"c":33.38,"h":33.8,"l":32.87,"n":18449,"o":33.71,"t":"2025-12-15T05:00:00Z","v":1377973,"vw":33.312007},{"c":33.85,"h":34.2,"l":33.35,"n":14839,"o":33.4,"t":"2025-12-16T05:00:00Z","v":1566322,"vw":33.890572},{"c":33.68,"h":34.515,"l":33.58,"n":15870,"o":33.88,"t":"2025-12-17T05:00:00Z","v":1005401,"vw":33.787703},{"c":33.56,"h":34.09,"l":33.3,"n":11654,"o":33.86,"t":"2025-12-18T05:00:00Z","v":782552,"vw":33.581647},{"c":33.84,"h":34.045,"l":33.36,"n":13021,"o":33.53,"t":"2025-12-19T05:00:00Z","v":1331635,"vw":33.8322},{"c":33.23,"h":33.93,"l":33.16,"n":16234,"o":33.93,"t":"2025-12-22T05:00:00Z","v":841335,"vw":33.340196},{"c":33.38,"h":33.52,"l":33.08,"n":13261,"o":33.26,"t":"2025-12-23T05:00:00Z","v":900597,"vw":33.354639},{"c":33.78,"h":33.89,"l":33.24,"n":5861,"o":33.48,"t":"2025-12-24T05:00:00Z","v":381241,"vw":33.719325},{"c":34.12,"h":34.17,"l":33.62,"n":10907,"o":33.71,"t":"2025-12-26T05:00:00Z","v":608509,"vw":34.054773},{"c":34.3,"h":34.47,"l":33.96,"n":13577,"o":34.06,"t":"2025-12-29T05:00:00Z","v":835499,"vw":34.270606},{"c":33.97,"h":34.46,"l":33.8,"n":11604,"o":34.28,"t":"2025-12-30T05:00:00Z","v":582089,"vw":34.008476},{"c":33.32,"h":34.35,"l":33.3,"n":10730,"o":34.35,"t":"2025-12-31T05:00:00Z","v":728560,"vw":33.523053},{"c":32.6,"h":33.67,"l":32.52,"n":18658,"o":33.5,"t":"2026-01-02T05:00:00Z","v":1495768,"vw":32.951885},{"c":33.72,"h":34.08,"l":32.66,"n":16238,"o":32.66,"t":"2026-01-05T05:00:00Z","v":1216653,"vw":33.724144},{"c":33.17,"h":33.65,"l":31.55,"n":31726,"o":33.65,"t":"2026-01-06T05:00:00Z","v":2338310,"vw":32.885906},{"c":32.91,"h":33.265,"l":32.35,"n":15773,"o":33.05,"t":"2026-01-07T05:00:00Z","v":893227,"vw":32.843569},{"c":32.53,"h":33.1,"l":32.52,"n":11889,"o":32.98,"t":"2026-01-08T05:00:00Z","v":738261,"vw":32.654827},{"c":33.14,"h":33.24,"l":32.4901,"n":13994,"o":32.71,"t":"2026-01-09T05:00:00Z","v":794816,"vw":33.033252},{"c":33.92,"h":34.28,"l":33.27,"n":15445,"o":33.31,"t":"2026-01-12T05:00:00Z","v":1017197,"vw":33.833316},{"c":34.05,"h":34.07,"l":33.235,"n":13665,"o":33.93,"t":"2026-01-13T05:00:00Z","v":929633,"vw":33.850983},{"c":35.18,"h":35.375,"l":34.04,"n":25605,"o":34.45,"t":"2026-01-14T05:00:00Z","v":1440773,"vw":34.947109},{"c":35.88,"h":35.98,"l":35.12,"n":20361,"o":35.12,"t":"2026-01-15T05:00:00Z","v":1629297,"vw":35.763057},{"c":36.89,"h":37.2,"l":35.98,"n":19344,"o":36.2,"t":"2026-01-16T05:00:00Z","v":1333782,"vw":36.806833},{"c":36.63,"h":36.92,"l":36.2234,"n":16083,"o":36.47,"t":"2026-01-20T05:00:00Z","v":967780,"vw":36.589422},{"c":36.91,"h":37.07,"l":36.52,"n":15312,"o":36.66,"t":"2026-01-21T05:00:00Z","v":705883,"vw":36.872767},{"c":37.11,"h":37.67,"l":36.86,"n":14885,"o":37.41,"t":"2026-01-22T05:00:00Z","v":808268,"vw":37.093035},{"c":37.16,"h":37.78,"l":36.73,"n":16082,"o":37.05,"t":"2026-01-23T05:00:00Z","v":968681,"vw":37.128482},{"c":37.51,"h":37.6,"l":36.95,"n":17931,"o":37.21,"t":"2026-01-26T05:00:00Z","v":908623,"vw":37.407988},{"c":37.64,"h":37.82,"l":37.04,"n":19045,"o":37.37,"t":"2026-01-27T05:00:00Z","v":1061573,"vw":37.537437},{"c":37.49,"h":38,"l":36.75,"n":25530,"o":37.65,"t":"2026-01-28T05:00:00Z","v":1791932,"vw":37.303666},{"c":40.66,"h":40.97,"l":38.5001,"n":26800,"o":39.92,"t":"2026-01-29T05:00:00Z","v":2136916,"vw":40.216495},{"c":41.51,"h":42.08,"l":40.57,"n":26429,"o":41,"t":"2026-01-30T05:00:00Z","v":2193621,"vw":41.404651},{"c":39.54,"h":41.28,"l":39.215,"n":27422,"o":40.98,"t":"2026-02-02T05:00:00Z","v":1865117,"vw":39.676088},{"c":38.3,"h":39.9,"l":37.64,"n":27147,"o":39.66,"t":"2026-02-03T05:00:00Z","v":1980589,"vw":38.305844},{"c":37.82,"h":38.47,"l":37.14,"n":27956,"o":38.47,"t":"2026-02-04T05:00:00Z","v":1540012,"vw":37.715056},{"c":38.21,"h":38.59,"l":37.46,"n":25503,"o":37.5,"t":"2026-02-05T05:00:00Z","v":1615239,"vw":38.144278},{"c":38.53,"h":38.9,"l":37.83,"n":16953,"o":38.22,"t":"2026-02-06T05:00:00Z","v":1056331,"vw":38.416088},{"c":39.26,"h":39.55,"l":38.15,"n":16459,"o":38.45,"t":"2026-02-09T05:00:00Z","v":1134766,"vw":39.240353},{"c":39.38,"h":39.605,"l":38.86,"n":14073,"o":39.32,"t":"2026-02-10T05:00:00Z","v":1157292,"vw":39.287052},{"c":37.93,"h":39.61,"l":37.62,"n":18353,"o":39.61,"t":"2026-02-11T05:00:00Z","v":1053599,"vw":38.004904},{"c":37.59,"h":38.34,"l":37,"n":19437,"o":37.98,"t":"2026-02-12T05:00:00Z","v":1345556,"vw":37.583901},{"c":38.34,"h":38.705,"l":37.445,"n":14822,"o":37.61,"t":"2026-02-13T05:00:00Z","v":894787,"vw":38.338457},{"c":39.08,"h":39.315,"l":38.69,"n":14681,"o":39.05,"t":"2026-02-17T05:00:00Z","v":1027909,"vw":39.017381},{"c":39.36,"h":39.99,"l":39.22,"n":13537,"o":39.22,"t":"2026-02-18T05:00:00Z","v":1100187,"vw":39.523133},{"c":39.37,"h":39.5,"l":38.48,"n":15916,"o":39.01,"t":"2026-02-19T05:00:00Z","v":1081465,"vw":38.986134},{"c":39.82,"h":40.36,"l":39.1,"n":16881,"o":39.1,"t":"2026-02-20T05:00:00Z","v":1138169,"vw":39.812845},{"c":39.98,"h":40.09,"l":39.25,"n":16672,"o":39.65,"t":"2026-02-23T05:00:00Z","v":1141870,"vw":39.747457},{"c":40.85,"h":40.9,"l":39.745,"n":14693,"o":39.98,"t":"2026-02-24T05:00:00Z","v":995323,"vw":40.485828},{"c":40.75,"h":41.15,"l":40.33,"n":13984,"o":41.04,"t":"2026-02-25T05:00:00Z","v":917218,"vw":40.764151},{"c":41.74,"h":41.76,"l":40.7,"n":15024,"o":40.96,"t":"2026-02-26T05:00:00Z","v":731572,"vw":41.425851},{"c":41.41,"h":42.23,"l":41.07,"n":18117,"o":41.71,"t":"2026-02-27T05:00:00Z","v":1552491,"vw":41.430603},{"c":42.73,"h":43,"l":41.23,"n":20841,"o":41.34,"t":"2026-03-02T05:00:00Z","v":1169408,"vw":42.554436},{"c":41.64,"h":42.365,"l":40.9923,"n":19496,"o":42.33,"t":"2026-03-03T05:00:00Z","v":1215296,"vw":41.612405},{"c":41.06,"h":41.8199,"l":40.86,"n":14615,"o":41.74,"t":"2026-03-04T05:00:00Z","v":859986,"vw":41.246018},{"c":40.89,"h":41.51,"l":40.56,"n":13733,"o":40.85,"t":"2026-03-05T05:00:00Z","v":784183,"vw":40.839917},{"c":41.01,"h":41.44,"l":40.21,"n":15199,"o":40.63,"t":"2026-03-06T05:00:00Z","v":858850,"vw":40.97712},{"c":41.94,"h":42.26,"l":40.2,"n":19211,"o":40.75,"t":"2026-03-09T04:00:00Z","v":1223525,"vw":41.754837},{"c":41.05,"h":42.01,"l":40.86,"n":15582,"o":42.01,"t":"2026-03-10T04:00:00Z","v":835617,"vw":41.279413},{"c":40.42,"h":42.14,"l":40.21,"n":13986,"o":41.19,"t":"2026-03-11T04:00:00Z","v":1076731,"vw":40.510359},{"c":39.67,"h":40.25,"l":39.6,"n":17095,"o":40.05,"t":"2026-03-12T04:00:00Z","v":1045030,"vw":39.809091},{"c":39.09,"h":40.035,"l":39.07,"n":17192,"o":39.95,"t":"2026-03-13T04:00:00Z","v":953159,"vw":39.28068},{"c":38.86,"h":40.78,"l":38.7,"n":20075,"o":40.78,"t":"2026-03-16T04:00:00Z","v":1441392,"vw":39.195831},{"c":39.85,"h":40.53,"l":39.08,"n":20279,"o":39.22,"t":"2026-03-17T04:00:00Z","v":1437804,"vw":39.814718},{"c":39.88,"h":40.67,"l":39.355,"n":15055,"o":39.62,"t":"2026-03-18T04:00:00Z","v":919859,"vw":40.051083},{"c":39.58,"h":39.94,"l":39.13,"n":11945,"o":39.46,"t":"2026-03-19T04:00:00Z","v":652750,"vw":39.558889},{"c":41.63,"h":41.84,"l":39.9,"n":21049,"o":40.38,"t":"2026-03-20T04:00:00Z","v":2629021,"vw":41.510625},{"c":42.88,"h":42.92,"l":41.27,"n":18438,"o":41.83,"t":"2026-03-23T04:00:00Z","v":1430769,"vw":42.639372},{"c":43.33,"h":43.74,"l":42.65,"n":18744,"o":42.65,"t":"2026-03-24T04:00:00Z","v":1493429,"vw":43.387872},{"c":43.74,"h":44.23,"l":43.23,"n":16871,"o":43.59,"t":"2026-03-25T04:00:00Z","v":998650,"vw":43.695222},{"c":43.44,"h":44,"l":43.34,"n":12107,"o":43.66,"t":"2026-03-26T04:00:00Z","v":626878,"vw":43.549589},{"c":42.52,"h":43.33,"l":42.46,"n":12442,"o":43.33,"t":"2026-03-27T04:00:00Z","v":609435,"vw":42.640129},{"c":42.84,"h":43.4,"l":42.276,"n":11681,"o":42.55,"t":"2026-03-30T04:00:00Z","v":612313,"vw":42.854747},{"c":43.98,"h":44.18,"l":43.26,"n":15787,"o":43.4,"t":"2026-03-31T04:00:00Z","v":829731,"vw":43.885028},{"c":44.39,"h":44.75,"l":44,"n":18164,"o":44.28,"t":"2026-04-01T04:00:00Z","v":825967,"vw":44.468719},{"c":46.22,"h":46.3,"l":43.92,"n":21149,"o":43.92,"t":"2026-04-02T04:00:00Z","v":1310100,"vw":45.74715},{"c":47.49,"h":47.51,"l":46.195,"n":23186,"o":46.63,"t":"2026-04-06T04:00:00Z","v":1596805,"vw":47.2395},{"c":47.66,"h":48.3,"l":47.165,"n":19337,"o":47.41,"t":"2026-04-07T04:00:00Z","v":1120144,"vw":47.618077},{"c":48.94,"h":49.1,"l":46.136,"n":28848,"o":46.87,"t":"2026-04-08T04:00:00Z","v":3056323,"vw":48.491661},{"c":49.66,"h":49.73,"l":48.48,"n":28666,"o":48.94,"t":"2026-04-09T04:00:00Z","v":2093099,"vw":49.385826},{"c":48.6,"h":49.44,"l":48.21,"n":16111,"o":49.44,"t":"2026-04-10T04:00:00Z","v":1188997,"vw":48.572929},{"c":50.89,"h":50.93,"l":48.515,"n":24361,"o":48.6,"t":"2026-04-13T04:00:00Z","v":2001038,"vw":50.347536},{"c":51.28,"h":52.21,"l":50.55,"n":22483,"o":50.94,"t":"2026-04-14T04:00:00Z","v":1433873,"vw":51.602333},{"c":50.59,"h":51.84,"l":50.56,"n":21343,"o":51.78,"t":"2026-04-15T04:00:00Z","v":1012651,"vw":50.930056},{"c":50.54,"h":50.56,"l":49.31,"n":22888,"o":50.15,"t":"2026-04-16T04:00:00Z","v":1292431,"vw":50.240573},{"c":50.65,"h":50.73,"l":49.9,"n":16496,"o":50.47,"t":"2026-04-17T04:00:00Z","v":814891,"vw":50.537026},{"c":50.56,"h":51.0551,"l":50.34,"n":17032,"o":50.64,"t":"2026-04-20T04:00:00Z","v":991582,"vw":50.661446},{"c":47.79,"h":50.75,"l":47.62,"n":26406,"o":50.5,"t":"2026-04-21T04:00:00Z","v":1582297,"vw":48.241398},{"c":48.25,"h":48.28,"l":47.17,"n":16402,"o":47.79,"t":"2026-04-22T04:00:00Z","v":1167297,"vw":47.979782},{"c":48.2,"h":48.3599,"l":47.29,"n":17380,"o":48.13,"t":"2026-04-23T04:00:00Z","v":1065579,"vw":48.032609},{"c":48.53,"h":48.68,"l":47.56,"n":15369,"o":48.08,"t":"2026-04-24T04:00:00Z","v":826207,"vw":48.393779},{"c":47.64,"h":49.2,"l":46.8609,"n":22756,"o":48.41,"t":"2026-04-27T04:00:00Z","v":1736302,"vw":47.724097},{"c":48.91,"h":48.95,"l":47.5,"n":21274,"o":48.05,"t":"2026-04-28T04:00:00Z","v":1172745,"vw":48.636315},{"c":50.82,"h":52.15,"l":48.92,"n":31882,"o":51.39,"t":"2026-04-29T04:00:00Z","v":2151597,"vw":50.547015},{"c":49.66,"h":51.31,"l":49.55,"n":23974,"o":50.52,"t":"2026-04-30T04:00:00Z","v":1431363,"vw":49.91245},{"c":48.12,"h":49.98,"l":48.05,"n":25959,"o":49.68,"t":"2026-05-01T04:00:00Z","v":1708996,"vw":48.568356},{"c":49.55,"h":49.69,"l":47.925,"n":25066,"o":48.14,"t":"2026-05-04T04:00:00Z","v":1692142,"vw":49.254402},{"c":50.61,"h":50.805,"l":48.8,"n":23606,"o":49.73,"t":"2026-05-05T04:00:00Z","v":1459183,"vw":50.144409},{"c":50.19,"h":51,"l":49.57,"n":24580,"o":50.72,"t":"2026-05-06T04:00:00Z","v":1427427,"vw":50.139824},{"c":49.54,"h":49.99,"l":48.6234,"n":18172,"o":49.75,"t":"2026-05-07T04:00:00Z","v":963766,"vw":49.461603},{"c":51.31,"h":51.39,"l":49.22,"n":18564,"o":49.76,"t":"2026-05-08T04:00:00Z","v":1655473,"vw":50.611},{"c":51.54,"h":52.15,"l":50.62,"n":21517,"o":51.12,"t":"2026-05-11T04:00:00Z","v":1479146,"vw":51.552813},{"c":51.85,"h":52.06,"l":50.55,"n":19401,"o":51.46,"t":"2026-05-12T04:00:00Z","v":999061,"vw":51.702006},{"c":53.59,"h":53.75,"l":51.105,"n":21971,"o":52.1,"t":"2026-05-13T04:00:00Z","v":1285764,"vw":53.114835},{"c":54.99,"h":55.09,"l":53.49,"n":22096,"o":53.88,"t":"2026-05-14T04:00:00Z","v":1260346,"vw":54.731762},{"c":54.49,"h":55.33,"l":54.25,"n":16246,"o":55.23,"t":"2026-05-15T04:00:00Z","v":1007751,"vw":54.60278},{"c":55.08,"h":56.48,"l":54.8673,"n":20787,"o":55.01,"t":"2026-05-18T04:00:00Z","v":1806936,"vw":55.591709},{"c":54.16,"h":55.75,"l":54.145,"n":16857,"o":55.17,"t":"2026-05-19T04:00:00Z","v":2148839,"vw":54.603529},{"c":53.77,"h":54.5,"l":53.345,"n":16144,"o":54.16,"t":"2026-05-20T04:00:00Z","v":828020,"vw":53.82608},{"c":52.75,"h":53.94,"l":52.26,"n":18710,"o":53.73,"t":"2026-05-21T04:00:00Z","v":1079442,"vw":52.773743},{"c":52.47,"h":53.42,"l":52.4,"n":14999,"o":52.81,"t":"2026-05-22T04:00:00Z","v":686084,"vw":52.692119},{"c":51.9,"h":53.19,"l":51.37,"n":16470,"o":52.5,"t":"2026-05-26T04:00:00Z","v":697875,"vw":51.93584},{"c":49.9,"h":51.905,"l":49.345,"n":18875,"o":51.6,"t":"2026-05-27T04:00:00Z","v":1394233,"vw":50.13602},{"c":48.8,"h":49.96,"l":48.62,"n":18382,"o":49.3,"t":"2026-05-28T04:00:00Z","v":1486013,"vw":49.141982},{"c":50.15,"h":50.97,"l":48.8,"n":22547,"o":49,"t":"2026-05-29T04:00:00Z","v":1674618,"vw":50.264489},{"c":51.55,"h":52.005,"l":49.68,"n":26736,"o":49.68,"t":"2026-06-01T04:00:00Z","v":1803797,"vw":51.424854},{"c":49.51,"h":52,"l":49.0007,"n":22025,"o":52,"t":"2026-06-02T04:00:00Z","v":1367546,"vw":49.883321},{"c":50.78,"h":50.84,"l":49.14,"n":20783,"o":49.86,"t":"2026-06-03T04:00:00Z","v":1178666,"vw":50.35718},{"c":51.47,"h":52.02,"l":50.67,"n":16688,"o":51.1,"t":"2026-06-04T04:00:00Z","v":1125330,"vw":51.638299},{"c":52.18,"h":52.28,"l":50.9,"n":17806,"o":51.43,"t":"2026-06-05T04:00:00Z","v":1076502,"vw":51.805895},{"c":53.02,"h":54.03,"l":52.61,"n":16901,"o":52.98,"t":"2026-06-08T04:00:00Z","v":979118,"vw":53.067333},{"c":54.56,"h":54.94,"l":53.08,"n":18256,"o":53.28,"t":"2026-06-09T04:00:00Z","v":1105791,"vw":54.300931},{"c":55.55,"h":55.96,"l":53.462,"n":19674,"o":53.75,"t":"2026-06-10T04:00:00Z","v":1741695,"vw":55.440637},{"c":55.44,"h":56.29,"l":55.05,"n":21697,"o":55.07,"t":"2026-06-11T04:00:00Z","v":1040018,"vw":55.508332},{"c":57.62,"h":57.77,"l":55.95,"n":18938,"o":55.95,"t":"2026-06-12T04:00:00Z","v":1122423,"vw":57.313124},{"c":57.7,"h":58.37,"l":56.75,"n":20567,"o":56.77,"t":"2026-06-15T04:00:00Z","v":1232729,"vw":57.711905},{"c":58.7,"h":58.9186,"l":57.9,"n":20495,"o":58.35,"t":"2026-06-16T04:00:00Z","v":1165620,"vw":58.515257},{"c":60.67,"h":60.7,"l":58.295,"n":20523,"o":59,"t":"2026-06-17T04:00:00Z","v":1096072,"vw":60.11776},{"c":63.07,"h":63.4,"l":60.55,"n":27705,"o":60.79,"t":"2026-06-18T04:00:00Z","v":2968684,"vw":62.853533},{"c":62.11,"h":64.88,"l":60.78,"n":31961,"o":63.79,"t":"2026-06-22T04:00:00Z","v":2109233,"vw":62.499736},{"c":63.41,"h":63.77,"l":60.56,"n":24399,"o":61.18,"t":"2026-06-23T04:00:00Z","v":1459090,"vw":63.127885},{"c":62.35,"h":63.78,"l":61.4301,"n":22897,"o":63.01,"t":"2026-06-24T04:00:00Z","v":1328263,"vw":62.621261},{"c":61.05,"h":63.08,"l":60.44,"n":19799,"o":62.87,"t":"2026-06-25T04:00:00Z","v":1100444,"vw":61.294749},{"c":60.71,"h":61.41,"l":58.93,"n":17983,"o":61.38,"t":"2026-06-26T04:00:00Z","v":1901052,"vw":60.534361},{"c":58.15,"h":61.84,"l":56.81,"n":21625,"o":60.93,"t":"2026-06-29T04:00:00Z","v":1193045,"vw":58.148936},{"c":59.57,"h":62.1217,"l":58.49,"n":22745,"o":59.22,"t":"2026-06-30T04:00:00Z","v":1523917,"vw":60.249223},{"c":61.73,"h":63.06,"l":61.06,"n":19018,"o":63.06,"t":"2026-07-01T04:00:00Z","v":927112,"vw":62.072125},{"c":61.77,"h":62.97,"l":60.86,"n":18932,"o":62.35,"t":"2026-07-02T04:00:00Z","v":1069487,"vw":61.824934},{"c":62.97,"h":63.905,"l":61.685,"n":17847,"o":61.77,"t":"2026-07-06T04:00:00Z","v":893345,"vw":63.081659},{"c":63.23,"h":63.565,"l":61.61,"n":23173,"o":63.1,"t":"2026-07-07T04:00:00Z","v":1093340,"vw":63.042764},{"c":64.27,"h":64.67,"l":62.895,"n":18811,"o":63.48,"t":"2026-07-08T04:00:00Z","v":987393,"vw":64.202796},{"c":66.82,"h":67.46,"l":64.965,"n":21695,"o":65.43,"t":"2026-07-09T04:00:00Z","v":1360615,"vw":66.629626},{"c":65.8,"h":68.02,"l":65.3039,"n":20776,"o":67.94,"t":"2026-07-10T04:00:00Z","v":1049555,"vw":66.014695},{"c":64.67,"h":67.14,"l":64,"n":21151,"o":67.14,"t":"2026-07-13T04:00:00Z","v":1104807,"vw":64.694109},{"c":59.57,"h":63,"l":58.64,"n":36269,"o":62.08,"t":"2026-07-14T04:00:00Z","v":2213840,"vw":60.314749},{"c":60.59,"h":61.48,"l":59.9,"n":26288,"o":60.37,"t":"2026-07-15T04:00:00Z","v":1627851,"vw":60.776452},{"c":58.29,"h":60,"l":57.1401,"n":23955,"o":60,"t":"2026-07-16T04:00:00Z","v":1658003,"vw":58.441809},{"c":55.71,"h":57.635,"l":55.47,"n":23365,"o":57.56,"t":"2026-07-17T04:00:00Z","v":1401311,"vw":56.158981},{"c":56.66,"h":57.3799,"l":55.6,"n":17763,"o":56.15,"t":"2026-07-20T04:00:00Z","v":912700,"vw":56.737419},{"c":57.6,"h":58.25,"l":56.66,"n":16746,"o":56.74,"t":"2026-07-21T04:00:00Z","v":958046,"vw":57.58653},{"c":59.56,"h":59.9,"l":57.1775,"n":21570,"o":57.48,"t":"2026-07-22T04:00:00Z","v":1153047,"vw":59.43409},{"c":59.67,"h":60.38,"l":58.78,"n":17337,"o":59.19,"t":"2026-07-23T04:00:00Z","v":1082433,"vw":59.87964},{"c":59.74,"h":60.09,"l":58.97,"n":14515,"o":59.45,"t":"2026-07-24T04:00:00Z","v":695016,"vw":59.667295},{"c":58.85,"h":60.97,"l":58.74,"n":17928,"o":60.39,"t":"2026-07-27T04:00:00Z","v":923425,"vw":59.152049},{"c":58.67,"h":59.25,"l":57.93,"n":17809,"o":59.21,"t":"2026-07-28T04:00:00Z","v":1015540,"vw":58.559064},{"c":57.93,"h":58.98,"l":57.86,"n":19110,"o":58.52,"t":"2026-07-29T04:00:00Z","v":836867,"vw":58.212804},{"c":59.16,"h":59.92,"l":53.51,"n":20923,"o":55.64,"t":"2026-07-30T04:00:00Z","v":1279831,"vw":58.137194},{"c":58.73,"h":59.755,"l":57.78,"n":16348,"o":59.182,"t":"2026-07-31T04:00:00Z","v":982992,"vw":58.702883},{"c":58.87,"h":59,"l":56.0726,"n":24623,"o":58.08,"t":"2026-08-03T04:00:00Z","v":1337020,"vw":58.21584},{"c":57,"h":59.92,"l":56.82,"n":25639,"o":59.16,"t":"2026-08-04T04:00:00Z","v":1324601,"vw":57.657345},{"c":58.47,"h":59.49,"l":57.3723,"n":17517,"o":57.56,"t":"2026-08-05T04:00:00Z","v":897323,"vw":58.678561},{"c":55.58,"h":58.57,"l":55.08,"n":20816,"o":58.31,"t":"2026-08-06T04:00:00Z","v":1514734,"vw":55.797562},{"c":55.85,"h":56.19,"l":55.45,"n":13960,"o":55.45,"t":"2026-08-07T04:00:00Z","v":594476,"vw":55.807679},{"c":55.67,"h":56.7,"l":55.18,"n":17571,"o":55.8,"t":"2026-08-10T04:00:00Z","v":1078065,"vw":55.78244},{"c":55.08,"h":56.335,"l":54.66,"n":14402,"o":55.77,"t":"2026-08-11T04:00:00Z","v":765016,"vw":55.290651},{"c":57.09,"h":57.13,"l":55.49,"n":14307,"o":55.49,"t":"2026-08-12T04:00:00Z","v":818298,"vw":56.743383},{"c":57.2,"h":57.98,"l":56.96,"n":12904,"o":57.18,"t":"2026-08-13T04:00:00Z","v":1034431,"vw":57.262937},{"c":60.02,"h":60.32,"l":56.63,"n":19481,"o":57.42,"t":"2026-08-14T04:00:00Z","v":1483870,"vw":59.045347},{"c":59.5,"h":62.34,"l":59.45,"n":19825,"o":59.57,"t":"2026-08-17T04:00:00Z","v":1314663,"vw":60.149204},{"c":61.05,"h":62.83,"l":58.41,"n":32128,"o":59.18,"t":"2026-08-18T04:00:00Z","v":2353996,"vw":60.831092},{"c":59.98,"h":61.79,"l":59.57,"n":29183,"o":60.63,"t":"2026-08-19T04:00:00Z","v":2795199,"vw":60.510611},{"c":61.19,"h":63.99,"l":56.7508,"n":59963,"o":60.89,"t":"2026-08-20T04:00:00Z","v":5151477,"vw":60.753777},{"c":67.93,"h":68.68,"l":60.58,"n":42584,"o":60.66,"t":"2026-08-21T04:00:00Z","v":3021714,"vw":66.965963},{"c":66.29,"h":67.59,"l":64.91,"n":21487,"o":66.8,"t":"2026-08-24T04:00:00Z","v":1414327,"vw":66.011443},{"c":65.2,"h":66.68,"l":63.8,"n":17342,"o":65.98,"t":"2026-08-25T04:00:00Z","v":1119737,"vw":65.089465},{"c":65.74,"h":66.1879,"l":64.75,"n":15895,"o":64.92,"t":"2026-08-26T04:00:00Z","v":969195,"vw":65.51484},{"c":67.04,"h":67.06,"l":65.4,"n":14105,"o":65.42,"t":"2026-08-27T04:00:00Z","v":997893,"vw":66.616934},{"c":66.39,"h":68.7599,"l":65.9,"n":18474,"o":67.49,"t":"2026-08-28T04:00:00Z","v":962886,"vw":66.831032},{"c":65.64,"h":67.67,"l":65.5805,"n":14826,"o":66.5,"t":"2026-08-31T04:00:00Z","v":1070770,"vw":65.913918},{"c":65.32,"h":66.47,"l":63.64,"n":16031,"o":65.38,"t":"2026-09-01T04:00:00Z","v":758159,"vw":65.520982},{"c":62.69,"h":66.08,"l":62.06,"n":19690,"o":65.64,"t":"2026-09-02T04:00:00Z","v":1155088,"vw":63.389494},{"c":64.19,"h":65.035,"l":63.3,"n":22714,"o":63.37,"t":"2026-09-03T04:00:00Z","v":1579054,"vw":64.273291},{"c":64.43,"h":64.87,"l":63.5,"n":19146,"o":64,"t":"2026-09-04T04:00:00Z","v":947148,"vw":64.45546},{"c":63.02,"h":64.79,"l":62.76,"n":17216,"o":63.88,"t":"2026-09-08T04:00:00Z","v":691820,"vw":63.224287},{"c":62.89,"h":64,"l":62.2,"n":14751,"o":63.41,"t":"2026-09-09T04:00:00Z","v":615810,"vw":63.114245},{"c":61.57,"h":63.01,"l":61.2805,"n":14962,"o":62.91,"t":"2026-09-10T04:00:00Z","v":716200,"vw":61.725833},{"c":60.86,"h":62.58,"l":60.81,"n":14157,"o":61.99,"t":"2026-09-11T04:00:00Z","v":686291,"vw":61.113778},{"c":59.93,"h":61.15,"l":59.78,"n":16081,"o":60.75,"t":"2026-09-14T04:00:00Z","v":752268,"vw":60.149443},{"c":57.94,"h":60.06,"l":57.295,"n":18958,"o":59.32,"t":"2026-09-15T04:00:00Z","v":1381564,"vw":58.128594},{"c":57.25,"h":58.6,"l":56.41,"n":14194,"o":58.05,"t":"2026-09-16T04:00:00Z","v":785686,"vw":57.407009},{"c":57.26,"h":57.775,"l":56.82,"n":15052,"o":57.63,"t":"2026-09-17T04:00:00Z","v":670569,"vw":57.170932},{"c":57.75,"h":58.0636,"l":56.82,"n":14269,"o":56.92,"t":"2026-09-18T04:00:00Z","v":1113146,"vw":57.630134},{"c":57.94,"h":59.08,"l":57.81,"n":15140,"o":58.45,"t":"2026-09-21T04:00:00Z","v":766931,"vw":58.217544},{"c":54.49,"h":57.9,"l":53.66,"n":26139,"o":57.86,"t":"2026-09-22T04:00:00Z","v":1638634,"vw":54.903019},{"c":53.01,"h":54.8,"l":52.845,"n":24156,"o":54.42,"t":"2026-09-23T04:00:00Z","v":1496382,"vw":53.224838},{"c":52.66,"h":53.1,"l":52.09,"n":18066,"o":52.88,"t":"2026-09-24T04:00:00Z","v":1144231,"vw":52.620064},{"c":53.4,"h":53.66,"l":51.79,"n":22368,"o":52.92,"t":"2026-09-25T04:00:00Z","v":1614232,"vw":52.986257},{"c":51.97,"h":53.4882,"l":51.675,"n":17399,"o":53.01,"t":"2026-09-28T04:00:00Z","v":1209176,"vw":51.96891},{"c":53.75,"h":53.81,"l":51.56,"n":21942,"o":52.03,"t":"2026-09-29T04:00:00Z","v":1472927,"vw":53.208081},{"c":55.16,"h":55.63,"l":53.6,"n":28683,"o":54.08,"t":"2026-09-30T04:00:00Z","v":2392014,"vw":54.833473},{"c":55.62,"h":55.7,"l":52.67,"n":25574,"o":54.37,"t":"2026-10-01T04:00:00Z","v":1576927,"vw":54.708275},{"c":58.79,"h":60.2,"l":55.11,"n":30440,"o":55.11,"t":"2026-10-02T04:00:00Z","v":2388055,"vw":59.051248},{"c":62.88,"h":63.64,"l":60.46,"n":31302,"o":61.26,"t":"2026-10-05T04:00:00Z","v":2150222,"vw":62.433506},{"c":61.62,"h":63.715,"l":61.48,"n":20835,"o":62.98,"t":"2026-10-06T04:00:00Z","v":1444460,"vw":62.125466},{"c":58.81,"h":62.32,"l":58.35,"n":20331,"o":61.3,"t":"2026-10-07T04:00:00Z","v":1185858,"vw":59.161055},{"c":57.81,"h":59.225,"l":57.545,"n":14745,"o":58.29,"t":"2026-10-08T04:00:00Z","v":871905,"vw":58.016287},{"c":57.51,"h":57.93,"l":56.7,"n":14765,"o":57.93,"t":"2026-10-09T04:00:00Z","v":750066,"vw":57.261679},{"c":56.77,"h":58.25,"l":56.74,"n":12757,"o":57.5,"t":"2026-10-12T04:00:00Z","v":637216,"vw":57.062318},{"c":55.94,"h":56.99,"l":55.3,"n":20882,"o":56.99,"t":"2026-10-13T04:00:00Z","v":1546144,"vw":55.963105},{"c":55.48,"h":57.16,"l":55.04,"n":18690,"o":55.83,"t":"2026-10-14T04:00:00Z","v":1382974,"vw":55.586589},{"c":57.41,"h":58.14,"l":54.29,"n":24675,"o":55.37,"t":"2026-10-15T04:00:00Z","v":1487546,"vw":57.253205},{"c":56.84,"h":58.58,"l":56.69,"n":15483,"o":57.98,"t":"2026-10-16T04:00:00Z","v":919740,"vw":57.164656},{"c":56.51,"h":57.85,"l":56.16,"n":15652,"o":57.57,"t":"2026-10-19T04:00:00Z","v":934237,"vw":56.79827},{"c":57.05,"h":57.68,"l":56.09,"n":15021,"o":56.25,"t":"2026-10-20T04:00:00Z","v":983155,"vw":57.0321},{"c":57.12,"h":57.98,"l":56.54,"n":15385,"o":57.98,"t":"2026-10-21T04:00:00Z","v":966013,"vw":56.990246},{"c":56.25,"h":57.69,"l":56.04,"n":17180,"o":56.06,"t":"2026-10-22T04:00:00Z","v":953121,"vw":56.411057}],"volatilityBars":[{"c":57.99,"h":58.91,"l":57.96,"n":312,"o":58.45,"t":"2026-09-21T13:30:00Z","v":24107,"vw":58.42193},{"c":57.99,"h":58.18,"l":57.81,"n":404,"o":57.89,"t":"2026-09-21T13:45:00Z","v":16104,"vw":58.001135},{"c":58.13,"h":58.195,"l":57.81,"n":809,"o":57.99,"t":"2026-09-21T14:00:00Z","v":18095,"vw":58.003588},{"c":58.41,"h":58.485,"l":58.135,"n":363,"o":58.135,"t":"2026-09-21T14:15:00Z","v":14687,"vw":58.295592},{"c":58.485,"h":58.625,"l":58.48,"n":530,"o":58.505,"t":"2026-09-21T14:30:00Z","v":16986,"vw":58.538205},{"c":58.62,"h":58.7,"l":58.46,"n":541,"o":58.525,"t":"2026-09-21T14:45:00Z","v":22005,"vw":58.55804},{"c":58.69,"h":58.73,"l":58.52,"n":465,"o":58.52,"t":"2026-09-21T15:00:00Z","v":14719,"vw":58.62104},{"c":58.675,"h":58.735,"l":58.64,"n":420,"o":58.7305,"t":"2026-09-21T15:15:00Z","v":11489,"vw":58.692656},{"c":59.065,"h":59.07,"l":58.63,"n":544,"o":58.65,"t":"2026-09-21T15:30:00Z","v":20718,"vw":58.710108},{"c":58.905,"h":59.08,"l":58.7767,"n":438,"o":59.065,"t":"2026-09-21T15:45:00Z","v":14487,"vw":58.905899},{"c":58.76,"h":58.94,"l":58.69,"n":594,"o":58.87,"t":"2026-09-21T16:00:00Z","v":27296,"vw":58.781145},{"c":58.75,"h":58.82,"l":58.64,"n":325,"o":58.79,"t":"2026-09-21T16:15:00Z","v":7704,"vw":58.737983},{"c":58.7201,"h":58.89,"l":58.66,"n":442,"o":58.83,"t":"2026-09-21T16:30:00Z","v":22087,"vw":58.799988},{"c":58.785,"h":58.785,"l":58.6881,"n":278,"o":58.6881,"t":"2026-09-21T16:45:00Z","v":8515,"vw":58.735967},{"c":58.73,"h":58.855,"l":58.72,"n":510,"o":58.79,"t":"2026-09-21T17:00:00Z","v":13491,"vw":58.780218},{"c":58.535,"h":58.78,"l":58.48,"n":483,"o":58.76,"t":"2026-09-21T17:15:00Z","v":20072,"vw":58.663431},{"c":58.34,"h":58.59,"l":58.3,"n":423,"o":58.59,"t":"2026-09-21T17:30:00Z","v":11608,"vw":58.399631},{"c":58.35,"h":58.39,"l":58.32,"n":470,"o":58.35,"t":"2026-09-21T17:45:00Z","v":13802,"vw":58.352636},{"c":58.31,"h":58.54,"l":58.3,"n":598,"o":58.345,"t":"2026-09-21T18:00:00Z","v":18279,"vw":58.416061},{"c":58.14,"h":58.315,"l":58.135,"n":307,"o":58.31,"t":"2026-09-21T18:15:00Z","v":7106,"vw":58.214044},{"c":58.31,"h":58.33,"l":57.9968,"n":603,"o":58.19,"t":"2026-09-21T18:30:00Z","v":34768,"vw":58.112056},{"c":58.18,"h":58.325,"l":58.18,"n":366,"o":58.325,"t":"2026-09-21T18:45:00Z","v":11300,"vw":58.241156},{"c":58.21,"h":58.23,"l":58.145,"n":416,"o":58.18,"t":"2026-09-21T19:00:00Z","v":15533,"vw":58.181448},{"c":58.02,"h":58.22,"l":58.02,"n":626,"o":58.19,"t":"2026-09-21T19:15:00Z","v":22562,"vw":58.102508},{"c":58.195,"h":58.195,"l":58.02,"n":732,"o":58.04,"t":"2026-09-21T19:30:00Z","v":29511,"vw":58.081709},{"c":57.99,"h":58.205,"l":57.92,"n":2367,"o":58.1925,"t":"2026-09-21T19:45:00Z","v":110420,"vw":58.104532},{"c":57.94,"h":57.94,"l":57.94,"n":35,"o":57.94,"t":"2026-09-21T20:00:00Z","v":212358,"vw":57.94},{"c":56.86,"h":57.9,"l":56.59,"n":323,"o":57.86,"t":"2026-09-22T13:30:00Z","v":22663,"vw":57.528718},{"c":56.47,"h":56.845,"l":56.415,"n":500,"o":56.82,"t":"2026-09-22T13:45:00Z","v":16119,"vw":56.614299},{"c":56.28,"h":56.7876,"l":56.28,"n":939,"o":56.4211,"t":"2026-09-22T14:00:00Z","v":56946,"vw":56.53601},{"c":55.23,"h":56.28,"l":55.2,"n":959,"o":56.28,"t":"2026-09-22T14:15:00Z","v":47902,"vw":55.598793},{"c":55.43,"h":55.49,"l":54.82,"n":1071,"o":55.215,"t":"2026-09-22T14:30:00Z","v":86326,"vw":55.03449},{"c":55.07,"h":55.58,"l":54.89,"n":1007,"o":55.36,"t":"2026-09-22T14:45:00Z","v":86154,"vw":55.260751},{"c":54.41,"h":55.12,"l":54.41,"n":847,"o":55.05,"t":"2026-09-22T15:00:00Z","v":41123,"vw":54.816273},{"c":54.25,"h":54.41,"l":53.66,"n":1481,"o":54.41,"t":"2026-09-22T15:15:00Z","v":90661,"vw":53.99333},{"c":54.61,"h":54.7,"l":54.26,"n":1011,"o":54.34,"t":"2026-09-22T15:30:00Z","v":51025,"vw":54.463475},{"c":55.135,"h":55.135,"l":54.55,"n":804,"o":54.6,"t":"2026-09-22T15:45:00Z","v":36123,"vw":54.872991},{"c":55.335,"h":55.34,"l":54.86,"n":829,"o":55.07,"t":"2026-09-22T16:00:00Z","v":40384,"vw":55.098622},{"c":55.795,"h":55.81,"l":55.25,"n":554,"o":55.335,"t":"2026-09-22T16:15:00Z","v":31118,"vw":55.563397},{"c":55.41,"h":55.83,"l":55.41,"n":420,"o":55.76,"t":"2026-09-22T16:30:00Z","v":14555,"vw":55.548845},{"c":55.37,"h":55.58,"l":55.3,"n":408,"o":55.43,"t":"2026-09-22T16:45:00Z","v":18414,"vw":55.450863},{"c":55.46,"h":55.57,"l":55.36,"n":502,"o":55.36,"t":"2026-09-22T17:00:00Z","v":14614,"vw":55.442557},{"c":55.445,"h":55.615,"l":55.35,"n":483,"o":55.51,"t":"2026-09-22T17:15:00Z","v":16499,"vw":55.485748},{"c":55.3,"h":55.68,"l":55.3,"n":608,"o":55.445,"t":"2026-09-22T17:30:00Z","v":26644,"vw":55.497533},{"c":55.26,"h":55.59,"l":55.26,"n":965,"o":55.405,"t":"2026-09-22T17:45:00Z","v":53710,"vw":55.389154},{"c":55.24,"h":55.31,"l":54.66,"n":1396,"o":55.3,"t":"2026-09-22T18:00:00Z","v":111793,"vw":54.956147},{"c":55.155,"h":55.53,"l":55.1304,"n":788,"o":55.25,"t":"2026-09-22T18:15:00Z","v":46745,"vw":55.327073},{"c":54.865,"h":55.23,"l":54.865,"n":856,"o":55.123,"t":"2026-09-22T18:30:00Z","v":38531,"vw":55.113974},{"c":54.795,"h":54.94,"l":54.76,"n":863,"o":54.8135,"t":"2026-09-22T18:45:00Z","v":28464,"vw":54.84269},{"c":54.37,"h":54.85,"l":54.211,"n":1248,"o":54.83,"t":"2026-09-22T19:00:00Z","v":46928,"vw":54.612726},{"c":54.5,"h":54.65,"l":54.39,"n":1247,"o":54.395,"t":"2026-09-22T19:15:00Z","v":53493,"vw":54.505293},{"c":54.4,"h":54.62,"l":54.37,"n":1699,"o":54.5,"t":"2026-09-22T19:30:00Z","v":81359,"vw":54.480905},{"c":54.49,"h":54.535,"l":54.24,"n":3753,"o":54.39,"t":"2026-09-22T19:45:00Z","v":228359,"vw":54.398902},{"c":54.49,"h":54.49,"l":54.49,"n":40,"o":54.49,"t":"2026-09-22T20:00:00Z","v":245300,"vw":54.49},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-09-22T21:15:00Z","v":200,"vw":54.4},{"c":53.95,"h":54.8,"l":53.71,"n":519,"o":54.42,"t":"2026-09-23T13:30:00Z","v":45136,"vw":54.267582},{"c":54.19,"h":54.24,"l":53.87,"n":518,"o":53.95,"t":"2026-09-23T13:45:00Z","v":28481,"vw":54.037543},{"c":53.88,"h":54.52,"l":53.8,"n":742,"o":54.24,"t":"2026-09-23T14:00:00Z","v":55918,"vw":54.215768},{"c":53.86,"h":54.06,"l":53.82,"n":752,"o":53.88,"t":"2026-09-23T14:15:00Z","v":35050,"vw":53.954774},{"c":53.81,"h":53.98,"l":53.68,"n":492,"o":53.86,"t":"2026-09-23T14:30:00Z","v":21843,"vw":53.849922},{"c":53.61,"h":53.88,"l":53.61,"n":693,"o":53.81,"t":"2026-09-23T14:45:00Z","v":32332,"vw":53.7292},{"c":53.375,"h":53.69,"l":53.375,"n":766,"o":53.635,"t":"2026-09-23T15:00:00Z","v":35931,"vw":53.533754},{"c":53.23,"h":53.55,"l":53.23,"n":536,"o":53.365,"t":"2026-09-23T15:15:00Z","v":17154,"vw":53.378638},{"c":53.47,"h":53.47,"l":53.08,"n":718,"o":53.23,"t":"2026-09-23T15:30:00Z","v":27664,"vw":53.26285},{"c":53.39,"h":53.5,"l":53.23,"n":649,"o":53.465,"t":"2026-09-23T15:45:00Z","v":26939,"vw":53.34696},{"c":53.285,"h":53.5,"l":53.155,"n":694,"o":53.405,"t":"2026-09-23T16:00:00Z","v":46935,"vw":53.320168},{"c":53.57,"h":53.59,"l":53.19,"n":674,"o":53.24,"t":"2026-09-23T16:15:00Z","v":20269,"vw":53.396421},{"c":53.45,"h":53.66,"l":53.37,"n":651,"o":53.57,"t":"2026-09-23T16:30:00Z","v":18451,"vw":53.478738},{"c":53.26,"h":53.48,"l":53.16,"n":673,"o":53.44,"t":"2026-09-23T16:45:00Z","v":25492,"vw":53.273043},{"c":52.92,"h":53.265,"l":52.86,"n":950,"o":53.265,"t":"2026-09-23T17:00:00Z","v":45662,"vw":53.000829},{"c":53.2599,"h":53.26,"l":52.91,"n":859,"o":52.93,"t":"2026-09-23T17:15:00Z","v":33932,"vw":53.062731},{"c":53.22,"h":53.27,"l":53.005,"n":996,"o":53.26,"t":"2026-09-23T17:30:00Z","v":34186,"vw":53.150012},{"c":53.105,"h":53.28,"l":53.06,"n":485,"o":53.22,"t":"2026-09-23T17:45:00Z","v":14298,"vw":53.156412},{"c":53.07,"h":53.18,"l":53.01,"n":685,"o":53.105,"t":"2026-09-23T18:00:00Z","v":24344,"vw":53.097126},{"c":53.15,"h":53.22,"l":53.01,"n":627,"o":53.07,"t":"2026-09-23T18:15:00Z","v":21786,"vw":53.129258},{"c":53.18,"h":53.23,"l":53.1,"n":807,"o":53.18,"t":"2026-09-23T18:30:00Z","v":31431,"vw":53.158009},{"c":53.06,"h":53.15,"l":53.04,"n":826,"o":53.15,"t":"2026-09-23T18:45:00Z","v":38234,"vw":53.081165},{"c":53.23,"h":53.24,"l":52.8455,"n":1115,"o":53.04,"t":"2026-09-23T19:00:00Z","v":58563,"vw":53.010008},{"c":53.005,"h":53.22,"l":52.92,"n":1308,"o":53.205,"t":"2026-09-23T19:15:00Z","v":63593,"vw":53.056312},{"c":53.06,"h":53.23,"l":52.87,"n":1559,"o":52.995,"t":"2026-09-23T19:30:00Z","v":84483,"vw":53.02865},{"c":53.03,"h":53.1495,"l":52.845,"n":4315,"o":53.06,"t":"2026-09-23T19:45:00Z","v":298320,"vw":52.992522},{"c":53.01,"h":53.01,"l":53.01,"n":42,"o":53.01,"t":"2026-09-23T20:00:00Z","v":302408,"vw":53.01},{"c":52.5,"h":53.1,"l":52.33,"n":255,"o":52.88,"t":"2026-09-24T13:30:00Z","v":14637,"vw":52.667724},{"c":52.555,"h":52.725,"l":52.19,"n":242,"o":52.47,"t":"2026-09-24T13:45:00Z","v":11080,"vw":52.386697},{"c":52.66,"h":52.86,"l":52.45,"n":462,"o":52.618,"t":"2026-09-24T14:00:00Z","v":35386,"vw":52.621965},{"c":52.61,"h":52.61,"l":52.35,"n":355,"o":52.59,"t":"2026-09-24T14:15:00Z","v":15832,"vw":52.480112},{"c":52.75,"h":52.885,"l":52.61,"n":493,"o":52.68,"t":"2026-09-24T14:30:00Z","v":14516,"vw":52.764186},{"c":52.8875,"h":52.98,"l":52.535,"n":328,"o":52.72,"t":"2026-09-24T14:45:00Z","v":13294,"vw":52.647755},{"c":52.965,"h":53.05,"l":52.83,"n":371,"o":52.875,"t":"2026-09-24T15:00:00Z","v":11112,"vw":52.975694},{"c":53.035,"h":53.05,"l":52.915,"n":440,"o":52.93,"t":"2026-09-24T15:15:00Z","v":13419,"vw":52.994688},{"c":53,"h":53.06,"l":52.78,"n":607,"o":53.04,"t":"2026-09-24T15:30:00Z","v":41205,"vw":52.935659},{"c":52.895,"h":53.055,"l":52.62,"n":569,"o":53.055,"t":"2026-09-24T15:45:00Z","v":25529,"vw":52.781323},{"c":52.745,"h":52.93,"l":52.7,"n":401,"o":52.85,"t":"2026-09-24T16:00:00Z","v":12311,"vw":52.783208},{"c":52.84,"h":52.99,"l":52.765,"n":514,"o":52.8,"t":"2026-09-24T16:15:00Z","v":19525,"vw":52.870181},{"c":52.745,"h":52.85,"l":52.7,"n":426,"o":52.85,"t":"2026-09-24T16:30:00Z","v":14957,"vw":52.783739},{"c":52.51,"h":52.7,"l":52.5,"n":616,"o":52.69,"t":"2026-09-24T16:45:00Z","v":22535,"vw":52.629518},{"c":52.61,"h":52.63,"l":52.445,"n":483,"o":52.5,"t":"2026-09-24T17:00:00Z","v":18023,"vw":52.540373},{"c":52.61,"h":52.715,"l":52.5768,"n":439,"o":52.64,"t":"2026-09-24T17:15:00Z","v":34798,"vw":52.614801},{"c":52.555,"h":52.645,"l":52.525,"n":550,"o":52.615,"t":"2026-09-24T17:30:00Z","v":22877,"vw":52.581593},{"c":52.61,"h":52.68,"l":52.545,"n":519,"o":52.6,"t":"2026-09-24T17:45:00Z","v":20071,"vw":52.613689},{"c":52.58,"h":52.675,"l":52.57,"n":443,"o":52.61,"t":"2026-09-24T18:00:00Z","v":13997,"vw":52.632337},{"c":52.6,"h":52.66,"l":52.5,"n":626,"o":52.58,"t":"2026-09-24T18:15:00Z","v":18021,"vw":52.578962},{"c":52.43,"h":52.61,"l":52.39,"n":654,"o":52.57,"t":"2026-09-24T18:30:00Z","v":27823,"vw":52.511334},{"c":52.4325,"h":52.485,"l":52.32,"n":636,"o":52.475,"t":"2026-09-24T18:45:00Z","v":23172,"vw":52.406414},{"c":52.16,"h":52.43,"l":52.15,"n":810,"o":52.38,"t":"2026-09-24T19:00:00Z","v":34781,"vw":52.28731},{"c":52.15,"h":52.205,"l":52.09,"n":785,"o":52.195,"t":"2026-09-24T19:15:00Z","v":32497,"vw":52.127587},{"c":52.67,"h":52.775,"l":52.13,"n":1305,"o":52.15,"t":"2026-09-24T19:30:00Z","v":66489,"vw":52.553291},{"c":52.64,"h":52.73,"l":52.47,"n":3583,"o":52.65,"t":"2026-09-24T19:45:00Z","v":180104,"vw":52.566403},{"c":52.66,"h":52.66,"l":52.66,"n":52,"o":52.66,"t":"2026-09-24T20:00:00Z","v":314294,"vw":52.66},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-09-25T08:00:00Z","v":169,"vw":52.3},{"c":52.57,"h":52.57,"l":52.5,"n":2,"o":52.5,"t":"2026-09-25T09:30:00Z","v":269,"vw":52.526283},{"c":52.65,"h":53.66,"l":52.58,"n":361,"o":52.92,"t":"2026-09-25T13:30:00Z","v":60410,"vw":53.038752},{"c":52.22,"h":52.73,"l":52.22,"n":558,"o":52.48,"t":"2026-09-25T13:45:00Z","v":50119,"vw":52.502893},{"c":52.03,"h":52.365,"l":51.84,"n":645,"o":52.17,"t":"2026-09-25T14:00:00Z","v":34596,"vw":52.043104},{"c":51.905,"h":52.07,"l":51.79,"n":840,"o":52.03,"t":"2026-09-25T14:15:00Z","v":71901,"vw":51.878506},{"c":52.155,"h":52.39,"l":51.91,"n":799,"o":51.95,"t":"2026-09-25T14:30:00Z","v":61420,"vw":52.137809},{"c":52.2391,"h":52.43,"l":52.03,"n":822,"o":52.12,"t":"2026-09-25T14:45:00Z","v":40874,"vw":52.276779},{"c":52.17,"h":52.31,"l":52.09,"n":770,"o":52.3,"t":"2026-09-25T15:00:00Z","v":27804,"vw":52.202476},{"c":52.225,"h":52.235,"l":52.035,"n":745,"o":52.12,"t":"2026-09-25T15:15:00Z","v":29297,"vw":52.130731},{"c":52.2,"h":52.4796,"l":52.14,"n":846,"o":52.225,"t":"2026-09-25T15:30:00Z","v":34442,"vw":52.330672},{"c":52.79,"h":52.805,"l":52.16,"n":784,"o":52.2,"t":"2026-09-25T15:45:00Z","v":40803,"vw":52.356533},{"c":52.9,"h":52.96,"l":52.49,"n":967,"o":52.8,"t":"2026-09-25T16:00:00Z","v":60051,"vw":52.779903},{"c":53.14,"h":53.14,"l":52.79,"n":436,"o":52.9,"t":"2026-09-25T16:15:00Z","v":20373,"vw":52.929655},{"c":53.38,"h":53.38,"l":52.95,"n":694,"o":53.2,"t":"2026-09-25T16:30:00Z","v":32759,"vw":53.191188},{"c":53.1,"h":53.375,"l":53.05,"n":585,"o":53.375,"t":"2026-09-25T16:45:00Z","v":23992,"vw":53.213865},{"c":52.99,"h":53.21,"l":52.92,"n":997,"o":53.06,"t":"2026-09-25T17:00:00Z","v":66688,"vw":53.039566},{"c":53.205,"h":53.21,"l":52.835,"n":920,"o":52.99,"t":"2026-09-25T17:15:00Z","v":122515,"vw":52.926949},{"c":53.21,"h":53.44,"l":53.185,"n":681,"o":53.24,"t":"2026-09-25T17:30:00Z","v":33459,"vw":53.283295},{"c":53.13,"h":53.28,"l":53.08,"n":670,"o":53.21,"t":"2026-09-25T17:45:00Z","v":27838,"vw":53.170605},{"c":53.115,"h":53.2,"l":53.09,"n":550,"o":53.135,"t":"2026-09-25T18:00:00Z","v":22010,"vw":53.140665},{"c":53.21,"h":53.26,"l":53.1,"n":745,"o":53.115,"t":"2026-09-25T18:15:00Z","v":34117,"vw":53.162034},{"c":53.17,"h":53.33,"l":53.14,"n":682,"o":53.23,"t":"2026-09-25T18:30:00Z","v":34339,"vw":53.229019},{"c":53.385,"h":53.45,"l":53.19,"n":686,"o":53.2,"t":"2026-09-25T18:45:00Z","v":34371,"vw":53.349385},{"c":53.475,"h":53.505,"l":53.2001,"n":869,"o":53.385,"t":"2026-09-25T19:00:00Z","v":46855,"vw":53.339525},{"c":53.315,"h":53.48,"l":53.29,"n":1068,"o":53.475,"t":"2026-09-25T19:15:00Z","v":64293,"vw":53.386861},{"c":53.33,"h":53.36,"l":53.205,"n":1054,"o":53.34,"t":"2026-09-25T19:30:00Z","v":59911,"vw":53.298708},{"c":53.43,"h":53.57,"l":53.305,"n":3172,"o":53.31,"t":"2026-09-25T19:45:00Z","v":211025,"vw":53.435057},{"c":53.4,"h":53.4,"l":53.4,"n":38,"o":53.4,"t":"2026-09-25T20:00:00Z","v":232714,"vw":53.4},{"c":52.39,"h":53.4882,"l":52.35,"n":187,"o":53.01,"t":"2026-09-28T13:30:00Z","v":13103,"vw":52.81617},{"c":52.09,"h":52.565,"l":52.09,"n":310,"o":52.33,"t":"2026-09-28T13:45:00Z","v":17445,"vw":52.404142},{"c":51.88,"h":52.2,"l":51.8065,"n":491,"o":52.09,"t":"2026-09-28T14:00:00Z","v":39682,"vw":52.073976},{"c":52.1,"h":52.23,"l":51.675,"n":491,"o":51.86,"t":"2026-09-28T14:15:00Z","v":30234,"vw":51.857445},{"c":52.05,"h":52.19,"l":51.95,"n":567,"o":52.03,"t":"2026-09-28T14:30:00Z","v":40947,"vw":52.02482},{"c":52.05,"h":52.0846,"l":51.855,"n":483,"o":52.03,"t":"2026-09-28T14:45:00Z","v":27988,"vw":51.925013},{"c":51.81,"h":52.135,"l":51.81,"n":458,"o":52.05,"t":"2026-09-28T15:00:00Z","v":17039,"vw":51.998376},{"c":51.955,"h":52.02,"l":51.75,"n":532,"o":51.76,"t":"2026-09-28T15:15:00Z","v":42824,"vw":51.909846},{"c":52.21,"h":52.31,"l":51.945,"n":307,"o":51.955,"t":"2026-09-28T15:30:00Z","v":14555,"vw":52.055073},{"c":52.19,"h":52.28,"l":52.05,"n":415,"o":52.21,"t":"2026-09-28T15:45:00Z","v":16305,"vw":52.153417},{"c":52.29,"h":52.39,"l":52.14,"n":392,"o":52.145,"t":"2026-09-28T16:00:00Z","v":13263,"vw":52.220528},{"c":52.465,"h":52.52,"l":52.27,"n":432,"o":52.28,"t":"2026-09-28T16:15:00Z","v":14752,"vw":52.35734},{"c":52.3,"h":52.38,"l":52.2715,"n":186,"o":52.38,"t":"2026-09-28T16:30:00Z","v":6928,"vw":52.330817},{"c":52.07,"h":52.33,"l":51.97,"n":438,"o":52.3,"t":"2026-09-28T16:45:00Z","v":21880,"vw":52.081235},{"c":52.025,"h":52.17,"l":51.91,"n":424,"o":52.05,"t":"2026-09-28T17:00:00Z","v":22232,"vw":52.002357},{"c":51.93,"h":52.03,"l":51.92,"n":405,"o":52.03,"t":"2026-09-28T17:15:00Z","v":24318,"vw":51.957648},{"c":51.82,"h":52,"l":51.75,"n":629,"o":51.93,"t":"2026-09-28T17:30:00Z","v":31442,"vw":51.862185},{"c":52.175,"h":52.175,"l":51.81,"n":515,"o":51.81,"t":"2026-09-28T17:45:00Z","v":62458,"vw":51.901049},{"c":52.27,"h":52.315,"l":52.175,"n":411,"o":52.175,"t":"2026-09-28T18:00:00Z","v":22584,"vw":52.258765},{"c":52.13,"h":52.33,"l":52.13,"n":436,"o":52.285,"t":"2026-09-28T18:15:00Z","v":18306,"vw":52.258012},{"c":51.975,"h":52.165,"l":51.85,"n":570,"o":52.165,"t":"2026-09-28T18:30:00Z","v":28306,"vw":52.033024},{"c":51.88,"h":51.9962,"l":51.86,"n":532,"o":51.985,"t":"2026-09-28T18:45:00Z","v":29870,"vw":51.907792},{"c":51.915,"h":52,"l":51.88,"n":963,"o":51.905,"t":"2026-09-28T19:00:00Z","v":56476,"vw":51.943333},{"c":51.78,"h":52,"l":51.74,"n":1065,"o":51.89,"t":"2026-09-28T19:15:00Z","v":56271,"vw":51.874663},{"c":51.81,"h":51.96,"l":51.72,"n":1198,"o":51.78,"t":"2026-09-28T19:30:00Z","v":70273,"vw":51.828345},{"c":51.95,"h":52.06,"l":51.7,"n":3606,"o":51.81,"t":"2026-09-28T19:45:00Z","v":242160,"vw":51.87608},{"c":51.97,"h":51.97,"l":51.95,"n":39,"o":51.95,"t":"2026-09-28T20:00:00Z","v":191568,"vw":51.969989},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-09-29T11:00:00Z","v":100,"vw":51.9},{"c":51.88,"h":52.59,"l":51.56,"n":371,"o":52.03,"t":"2026-09-29T13:30:00Z","v":20009,"vw":51.868446},{"c":51.655,"h":52.18,"l":51.58,"n":254,"o":51.85,"t":"2026-09-29T13:45:00Z","v":9776,"vw":51.758219},{"c":52.08,"h":52.08,"l":51.6,"n":528,"o":51.695,"t":"2026-09-29T14:00:00Z","v":18141,"vw":51.751327},{"c":51.764,"h":51.965,"l":51.66,"n":517,"o":51.88,"t":"2026-09-29T14:15:00Z","v":25470,"vw":51.840324},{"c":51.645,"h":51.83,"l":51.645,"n":292,"o":51.83,"t":"2026-09-29T14:30:00Z","v":10585,"vw":51.742887},{"c":52.09,"h":52.33,"l":51.64,"n":693,"o":51.64,"t":"2026-09-29T14:45:00Z","v":32222,"vw":52.00051},{"c":52,"h":52.18,"l":51.99,"n":709,"o":52.09,"t":"2026-09-29T15:00:00Z","v":23624,"vw":52.080944},{"c":52.115,"h":52.2142,"l":52.07,"n":362,"o":52.07,"t":"2026-09-29T15:15:00Z","v":13108,"vw":52.139394},{"c":52.205,"h":52.29,"l":52.1,"n":571,"o":52.1,"t":"2026-09-29T15:30:00Z","v":24539,"vw":52.220013},{"c":52.19,"h":52.39,"l":52.065,"n":607,"o":52.22,"t":"2026-09-29T15:45:00Z","v":23875,"vw":52.231322},{"c":52.215,"h":52.48,"l":52.19,"n":463,"o":52.2,"t":"2026-09-29T16:00:00Z","v":16535,"vw":52.312309},{"c":52.33,"h":52.35,"l":52.19,"n":444,"o":52.19,"t":"2026-09-29T16:15:00Z","v":17413,"vw":52.275387},{"c":52.5,"h":52.5,"l":52.26,"n":426,"o":52.315,"t":"2026-09-29T16:30:00Z","v":11664,"vw":52.309297},{"c":52.32,"h":52.455,"l":52.25,"n":434,"o":52.455,"t":"2026-09-29T16:45:00Z","v":20730,"vw":52.338439},{"c":52.34,"h":52.34,"l":52.21,"n":464,"o":52.3,"t":"2026-09-29T17:00:00Z","v":17703,"vw":52.277687},{"c":52.335,"h":52.34,"l":52.28,"n":361,"o":52.29,"t":"2026-09-29T17:15:00Z","v":11782,"vw":52.314758},{"c":52.43,"h":52.44,"l":52.3,"n":535,"o":52.335,"t":"2026-09-29T17:30:00Z","v":20491,"vw":52.382357},{"c":52.54,"h":52.54,"l":52.35,"n":429,"o":52.425,"t":"2026-09-29T17:45:00Z","v":12196,"vw":52.416255},{"c":52.62,"h":52.67,"l":52.51,"n":588,"o":52.53,"t":"2026-09-29T18:00:00Z","v":21662,"vw":52.573901},{"c":52.67,"h":52.75,"l":52.54,"n":606,"o":52.62,"t":"2026-09-29T18:15:00Z","v":22001,"vw":52.647023},{"c":52.755,"h":52.76,"l":52.58,"n":653,"o":52.68,"t":"2026-09-29T18:30:00Z","v":27234,"vw":52.680864},{"c":52.72,"h":52.81,"l":52.685,"n":688,"o":52.762,"t":"2026-09-29T18:45:00Z","v":30598,"vw":52.736295},{"c":53.22,"h":53.33,"l":52.705,"n":1232,"o":52.705,"t":"2026-09-29T19:00:00Z","v":72395,"vw":53.062474},{"c":53.78,"h":53.81,"l":53.16,"n":2125,"o":53.235,"t":"2026-09-29T19:15:00Z","v":194206,"vw":53.46367},{"c":53.53,"h":53.79,"l":53.26,"n":1739,"o":53.78,"t":"2026-09-29T19:30:00Z","v":105977,"vw":53.477054},{"c":53.77,"h":53.8,"l":53.43,"n":4558,"o":53.54,"t":"2026-09-29T19:45:00Z","v":346244,"vw":53.606712},{"c":53.75,"h":53.75,"l":53.75,"n":40,"o":53.75,"t":"2026-09-29T20:00:00Z","v":295460,"vw":53.75},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-09-29T20:45:00Z","v":200,"vw":53.7},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-09-29T21:00:00Z","v":100,"vw":53.7},{"c":54.3257,"h":54.3257,"l":54.3257,"n":3,"o":54.3257,"t":"2026-09-30T12:45:00Z","v":250,"vw":54.3257},{"c":53.725,"h":54.9091,"l":53.6,"n":605,"o":54.08,"t":"2026-09-30T13:30:00Z","v":53291,"vw":54.109786},{"c":53.98,"h":54.52,"l":53.7,"n":1519,"o":53.725,"t":"2026-09-30T13:45:00Z","v":174472,"vw":54.057358},{"c":54.16,"h":54.29,"l":53.81,"n":1239,"o":53.89,"t":"2026-09-30T14:00:00Z","v":99206,"vw":54.01486},{"c":54.26,"h":54.34,"l":54.04,"n":863,"o":54.07,"t":"2026-09-30T14:15:00Z","v":47093,"vw":54.192985},{"c":54.64,"h":54.689,"l":54.03,"n":1092,"o":54.18,"t":"2026-09-30T14:30:00Z","v":93718,"vw":54.288946},{"c":54.58,"h":54.73,"l":54.48,"n":863,"o":54.65,"t":"2026-09-30T14:45:00Z","v":41114,"vw":54.601927},{"c":54.46,"h":54.81,"l":54.41,"n":946,"o":54.6,"t":"2026-09-30T15:00:00Z","v":51443,"vw":54.597989},{"c":54.45,"h":54.675,"l":54.34,"n":673,"o":54.46,"t":"2026-09-30T15:15:00Z","v":39716,"vw":54.497733},{"c":54.65,"h":54.81,"l":54.42,"n":1066,"o":54.45,"t":"2026-09-30T15:30:00Z","v":74321,"vw":54.606553},{"c":54.6825,"h":54.855,"l":54.59,"n":617,"o":54.64,"t":"2026-09-30T15:45:00Z","v":32034,"vw":54.727813},{"c":55.035,"h":55.245,"l":54.715,"n":912,"o":54.72,"t":"2026-09-30T16:00:00Z","v":45508,"vw":55.024281},{"c":55.18,"h":55.24,"l":54.765,"n":959,"o":55.03,"t":"2026-09-30T16:15:00Z","v":52876,"vw":55.019348},{"c":55.075,"h":55.26,"l":55.04,"n":811,"o":55.185,"t":"2026-09-30T16:30:00Z","v":34129,"vw":55.138802},{"c":55.01,"h":55.18,"l":54.925,"n":1337,"o":55.07,"t":"2026-09-30T16:45:00Z","v":65684,"vw":55.050286},{"c":54.85,"h":55.03,"l":54.8407,"n":793,"o":55.015,"t":"2026-09-30T17:00:00Z","v":31717,"vw":54.9583},{"c":54.9,"h":54.91,"l":54.72,"n":769,"o":54.8265,"t":"2026-09-30T17:15:00Z","v":35755,"vw":54.811585},{"c":54.77,"h":54.94,"l":54.74,"n":821,"o":54.9,"t":"2026-09-30T17:30:00Z","v":41980,"vw":54.825502},{"c":54.63,"h":54.8,"l":54.5899,"n":692,"o":54.76,"t":"2026-09-30T17:45:00Z","v":35712,"vw":54.708996},{"c":54.73,"h":54.76,"l":54.58,"n":928,"o":54.63,"t":"2026-09-30T18:00:00Z","v":44777,"vw":54.649375},{"c":54.66,"h":54.8,"l":54.65,"n":603,"o":54.715,"t":"2026-09-30T18:15:00Z","v":25516,"vw":54.737769},{"c":54.775,"h":54.84,"l":54.45,"n":1579,"o":54.66,"t":"2026-09-30T18:30:00Z","v":117839,"vw":54.619947},{"c":54.955,"h":55.03,"l":54.74,"n":715,"o":54.775,"t":"2026-09-30T18:45:00Z","v":32564,"vw":54.893957},{"c":55.015,"h":55.08,"l":54.96,"n":708,"o":54.96,"t":"2026-09-30T19:00:00Z","v":29612,"vw":55.027027},{"c":55.03,"h":55.15,"l":54.891,"n":1248,"o":54.99,"t":"2026-09-30T19:15:00Z","v":79977,"vw":55.033914},{"c":55.425,"h":55.52,"l":55.02,"n":1503,"o":55.025,"t":"2026-09-30T19:30:00Z","v":107601,"vw":55.280974},{"c":55.18,"h":55.63,"l":55.15,"n":4557,"o":55.42,"t":"2026-09-30T19:45:00Z","v":334584,"vw":55.447375},{"c":55.16,"h":55.16,"l":55.16,"n":51,"o":55.16,"t":"2026-09-30T20:00:00Z","v":483088,"vw":55.16},{"c":53.92,"h":54.46,"l":52.695,"n":584,"o":54.37,"t":"2026-10-01T13:30:00Z","v":59508,"vw":53.80456},{"c":52.88,"h":54.1,"l":52.67,"n":1038,"o":53.84,"t":"2026-10-01T13:45:00Z","v":60675,"vw":53.441432},{"c":53.25,"h":53.25,"l":52.69,"n":1809,"o":52.71,"t":"2026-10-01T14:00:00Z","v":111989,"vw":52.967037},{"c":53.32,"h":53.37,"l":52.98,"n":1012,"o":53.0921,"t":"2026-10-01T14:15:00Z","v":103108,"vw":53.273586},{"c":53.9,"h":53.9,"l":53.29,"n":459,"o":53.295,"t":"2026-10-01T14:30:00Z","v":28575,"vw":53.631712},{"c":53.9,"h":54.165,"l":53.81,"n":678,"o":53.9,"t":"2026-10-01T14:45:00Z","v":38462,"vw":53.971468},{"c":54.21,"h":54.29,"l":53.72,"n":931,"o":53.9,"t":"2026-10-01T15:00:00Z","v":37356,"vw":53.950609},{"c":54.35,"h":54.47,"l":54.0808,"n":1082,"o":54.215,"t":"2026-10-01T15:15:00Z","v":73668,"vw":54.312834},{"c":54.55,"h":54.69,"l":54.25,"n":687,"o":54.31,"t":"2026-10-01T15:30:00Z","v":27162,"vw":54.458933},{"c":54.65,"h":54.81,"l":54.54,"n":595,"o":54.54,"t":"2026-10-01T15:45:00Z","v":24839,"vw":54.69949},{"c":55,"h":55,"l":54.61,"n":918,"o":54.66,"t":"2026-10-01T16:00:00Z","v":39193,"vw":54.778341},{"c":55.19,"h":55.28,"l":54.82,"n":1234,"o":54.94,"t":"2026-10-01T16:15:00Z","v":82730,"vw":55.109923},{"c":55.34,"h":55.39,"l":55.09,"n":695,"o":55.1,"t":"2026-10-01T16:30:00Z","v":29505,"vw":55.255953},{"c":55.53,"h":55.57,"l":55.24,"n":605,"o":55.34,"t":"2026-10-01T16:45:00Z","v":30103,"vw":55.408437},{"c":55.19,"h":55.53,"l":55.19,"n":477,"o":55.505,"t":"2026-10-01T17:00:00Z","v":20228,"vw":55.354123},{"c":55.195,"h":55.32,"l":55.14,"n":647,"o":55.18,"t":"2026-10-01T17:15:00Z","v":25415,"vw":55.204885},{"c":55.44,"h":55.46,"l":55.15,"n":982,"o":55.22,"t":"2026-10-01T17:30:00Z","v":56172,"vw":55.307006},{"c":55.16,"h":55.57,"l":55.09,"n":755,"o":55.46,"t":"2026-10-01T17:45:00Z","v":40521,"vw":55.326129},{"c":55.13,"h":55.22,"l":55.08,"n":542,"o":55.16,"t":"2026-10-01T18:00:00Z","v":22398,"vw":55.172712},{"c":55.05,"h":55.23,"l":54.92,"n":732,"o":55.19,"t":"2026-10-01T18:15:00Z","v":28377,"vw":55.091014},{"c":55.03,"h":55.11,"l":54.96,"n":702,"o":54.995,"t":"2026-10-01T18:30:00Z","v":26553,"vw":55.029558},{"c":55.12,"h":55.14,"l":54.87,"n":777,"o":55.04,"t":"2026-10-01T18:45:00Z","v":32850,"vw":54.993142},{"c":55.195,"h":55.25,"l":55.11,"n":744,"o":55.135,"t":"2026-10-01T19:00:00Z","v":32583,"vw":55.176569},{"c":55.18,"h":55.21,"l":55.08,"n":1030,"o":55.16,"t":"2026-10-01T19:15:00Z","v":49892,"vw":55.152168},{"c":55.16,"h":55.27,"l":55.105,"n":1379,"o":55.18,"t":"2026-10-01T19:30:00Z","v":70083,"vw":55.189482},{"c":55.62,"h":55.7,"l":55.125,"n":4021,"o":55.175,"t":"2026-10-01T19:45:00Z","v":244948,"vw":55.485861},{"c":55.62,"h":55.62,"l":55.62,"n":35,"o":55.62,"t":"2026-10-01T20:00:00Z","v":173861,"vw":55.62},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-10-01T23:00:00Z","v":100,"vw":55.6},{"c":58.805,"h":59.34,"l":55.11,"n":917,"o":55.11,"t":"2026-10-02T13:30:00Z","v":69862,"vw":57.592409},{"c":58.69,"h":58.99,"l":58.3103,"n":780,"o":58.805,"t":"2026-10-02T13:45:00Z","v":47152,"vw":58.563277},{"c":58.79,"h":59,"l":58.45,"n":878,"o":58.65,"t":"2026-10-02T14:00:00Z","v":42638,"vw":58.682657},{"c":58.81,"h":59.075,"l":58.41,"n":725,"o":58.795,"t":"2026-10-02T14:15:00Z","v":30607,"vw":58.64982},{"c":58.865,"h":59.01,"l":58.47,"n":641,"o":58.8036,"t":"2026-10-02T14:30:00Z","v":46678,"vw":58.811135},{"c":58.3456,"h":58.99,"l":58.3456,"n":608,"o":58.79,"t":"2026-10-02T14:45:00Z","v":28288,"vw":58.780133},{"c":58.43,"h":58.74,"l":58.27,"n":1264,"o":58.445,"t":"2026-10-02T15:00:00Z","v":121347,"vw":58.429253},{"c":58.72,"h":58.75,"l":58.31,"n":644,"o":58.51,"t":"2026-10-02T15:15:00Z","v":43260,"vw":58.488329},{"c":58.74,"h":58.8795,"l":58.46,"n":728,"o":58.66,"t":"2026-10-02T15:30:00Z","v":36353,"vw":58.648281},{"c":58.8625,"h":58.88,"l":58.73,"n":648,"o":58.78,"t":"2026-10-02T15:45:00Z","v":24192,"vw":58.817324},{"c":58.8,"h":58.99,"l":58.52,"n":737,"o":58.82,"t":"2026-10-02T16:00:00Z","v":36458,"vw":58.704106},{"c":58.68,"h":58.89,"l":58.54,"n":547,"o":58.89,"t":"2026-10-02T16:15:00Z","v":21343,"vw":58.709403},{"c":59.015,"h":59.04,"l":58.62,"n":901,"o":58.73,"t":"2026-10-02T16:30:00Z","v":39424,"vw":58.830636},{"c":59.47,"h":59.49,"l":58.95,"n":862,"o":59.03,"t":"2026-10-02T16:45:00Z","v":40654,"vw":59.238399},{"c":59.54,"h":59.61,"l":59.28,"n":910,"o":59.49,"t":"2026-10-02T17:00:00Z","v":41084,"vw":59.490902},{"c":59.17,"h":59.54,"l":59.13,"n":800,"o":59.54,"t":"2026-10-02T17:15:00Z","v":35322,"vw":59.379682},{"c":59.6888,"h":59.85,"l":59.215,"n":1054,"o":59.22,"t":"2026-10-02T17:30:00Z","v":59070,"vw":59.646247},{"c":59.72,"h":59.78,"l":59.4267,"n":1045,"o":59.692,"t":"2026-10-02T17:45:00Z","v":95463,"vw":59.587446},{"c":59.85,"h":59.94,"l":59.55,"n":890,"o":59.68,"t":"2026-10-02T18:00:00Z","v":52975,"vw":59.70651},{"c":59.66,"h":59.875,"l":59.39,"n":884,"o":59.875,"t":"2026-10-02T18:15:00Z","v":63698,"vw":59.576623},{"c":60.02,"h":60.045,"l":59.59,"n":893,"o":59.65,"t":"2026-10-02T18:30:00Z","v":43597,"vw":59.886099},{"c":60.11,"h":60.11,"l":59.93,"n":877,"o":60.02,"t":"2026-10-02T18:45:00Z","v":42863,"vw":60.010528},{"c":60.125,"h":60.2,"l":59.9,"n":2031,"o":60.08,"t":"2026-10-02T19:00:00Z","v":149701,"vw":60.051379},{"c":59.675,"h":60.15,"l":59.53,"n":2215,"o":60.14,"t":"2026-10-02T19:15:00Z","v":190321,"vw":59.819974},{"c":58.85,"h":59.715,"l":58.72,"n":2467,"o":59.675,"t":"2026-10-02T19:30:00Z","v":212135,"vw":59.284771},{"c":58.78,"h":58.9,"l":58.3,"n":5214,"o":58.85,"t":"2026-10-02T19:45:00Z","v":471290,"vw":58.592316},{"c":58.8,"h":58.8,"l":58.79,"n":47,"o":58.79,"t":"2026-10-02T20:00:00Z","v":288006,"vw":58.790004},{"c":58.74,"h":58.74,"l":58,"n":3,"o":58,"t":"2026-10-02T20:30:00Z","v":400,"vw":58.185},{"c":58.022,"h":58.022,"l":58.022,"n":1,"o":58.022,"t":"2026-10-02T21:00:00Z","v":1000,"vw":58.022},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-02T21:15:00Z","v":100,"vw":58.75},{"c":58.2979,"h":58.2979,"l":58.2979,"n":1,"o":58.2979,"t":"2026-10-02T23:45:00Z","v":200,"vw":58.2979},{"c":60.45,"h":60.45,"l":59.18,"n":11,"o":59.18,"t":"2026-10-05T09:00:00Z","v":1686,"vw":59.366835},{"c":60.52,"h":60.52,"l":60.52,"n":4,"o":60.52,"t":"2026-10-05T09:45:00Z","v":286,"vw":60.52},{"c":60.73,"h":60.73,"l":60.55,"n":3,"o":60.55,"t":"2026-10-05T11:00:00Z","v":296,"vw":60.619429},{"c":60.95,"h":60.95,"l":60.95,"n":1,"o":60.95,"t":"2026-10-05T12:45:00Z","v":400,"vw":60.95},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-05T13:00:00Z","v":200,"vw":60.5},{"c":60.95,"h":60.95,"l":60.95,"n":5,"o":60.95,"t":"2026-10-05T13:15:00Z","v":301,"vw":60.95},{"c":61.195,"h":62.4,"l":60.8696,"n":975,"o":61.26,"t":"2026-10-05T13:30:00Z","v":97063,"vw":61.393149},{"c":61.05,"h":61.3861,"l":60.46,"n":1018,"o":61.3861,"t":"2026-10-05T13:45:00Z","v":51468,"vw":60.793266},{"c":61.73,"h":61.81,"l":60.84,"n":905,"o":61.05,"t":"2026-10-05T14:00:00Z","v":41666,"vw":61.388509},{"c":61.91,"h":61.98,"l":61.5807,"n":809,"o":61.73,"t":"2026-10-05T14:15:00Z","v":31421,"vw":61.826479},{"c":61.035,"h":62.01,"l":60.95,"n":1024,"o":61.91,"t":"2026-10-05T14:30:00Z","v":49827,"vw":61.355577},{"c":61.455,"h":61.53,"l":60.69,"n":1052,"o":60.93,"t":"2026-10-05T14:45:00Z","v":65159,"vw":61.028988},{"c":61.32,"h":61.54,"l":61.165,"n":939,"o":61.455,"t":"2026-10-05T15:00:00Z","v":72774,"vw":61.311673},{"c":61.745,"h":61.78,"l":61.21,"n":1003,"o":61.31,"t":"2026-10-05T15:15:00Z","v":49901,"vw":61.498668},{"c":61.55,"h":61.77,"l":61.32,"n":1072,"o":61.72,"t":"2026-10-05T15:30:00Z","v":60815,"vw":61.554016},{"c":62.05,"h":62.09,"l":61.53,"n":624,"o":61.53,"t":"2026-10-05T15:45:00Z","v":24678,"vw":61.854422},{"c":62.04,"h":62.24,"l":61.83,"n":1072,"o":62.045,"t":"2026-10-05T16:00:00Z","v":69895,"vw":62.015041},{"c":61.985,"h":62,"l":61.605,"n":676,"o":62,"t":"2026-10-05T16:15:00Z","v":32751,"vw":61.817577},{"c":62.37,"h":62.39,"l":61.765,"n":1009,"o":61.985,"t":"2026-10-05T16:30:00Z","v":51499,"vw":62.081709},{"c":62.3511,"h":62.57,"l":62.25,"n":1424,"o":62.37,"t":"2026-10-05T16:45:00Z","v":59455,"vw":62.394323},{"c":62.43,"h":62.55,"l":62.15,"n":1117,"o":62.35,"t":"2026-10-05T17:00:00Z","v":51473,"vw":62.361479},{"c":62.47,"h":62.62,"l":62.35,"n":1075,"o":62.47,"t":"2026-10-05T17:15:00Z","v":55805,"vw":62.470623},{"c":62.28,"h":62.49,"l":61.95,"n":1452,"o":62.49,"t":"2026-10-05T17:30:00Z","v":126152,"vw":62.24212},{"c":62.485,"h":62.545,"l":62.205,"n":773,"o":62.275,"t":"2026-10-05T17:45:00Z","v":41773,"vw":62.346787},{"c":63.19,"h":63.19,"l":62.48,"n":1118,"o":62.48,"t":"2026-10-05T18:00:00Z","v":57908,"vw":62.84773},{"c":63.17,"h":63.22,"l":63,"n":1028,"o":63.2,"t":"2026-10-05T18:15:00Z","v":50758,"vw":63.142714},{"c":63.305,"h":63.44,"l":63.17,"n":1122,"o":63.17,"t":"2026-10-05T18:30:00Z","v":56927,"vw":63.294307},{"c":63.37,"h":63.525,"l":63.305,"n":1126,"o":63.305,"t":"2026-10-05T18:45:00Z","v":51669,"vw":63.426852},{"c":63.375,"h":63.44,"l":63.195,"n":1276,"o":63.39,"t":"2026-10-05T19:00:00Z","v":63645,"vw":63.319184},{"c":63.56,"h":63.64,"l":63.32,"n":1455,"o":63.37,"t":"2026-10-05T19:15:00Z","v":79604,"vw":63.530506},{"c":63.3,"h":63.54,"l":63.28,"n":1384,"o":63.51,"t":"2026-10-05T19:30:00Z","v":59496,"vw":63.422379},{"c":62.9,"h":63.31,"l":62.655,"n":4456,"o":63.27,"t":"2026-10-05T19:45:00Z","v":247451,"vw":62.960373},{"c":62.88,"h":62.9,"l":62.88,"n":52,"o":62.9,"t":"2026-10-05T20:00:00Z","v":436810,"vw":62.880022},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-05T22:45:00Z","v":200,"vw":63.5},{"c":63.33,"h":63.65,"l":62.57,"n":476,"o":62.98,"t":"2026-10-06T13:30:00Z","v":44483,"vw":63.251984},{"c":63.585,"h":63.64,"l":63.255,"n":756,"o":63.33,"t":"2026-10-06T13:45:00Z","v":54922,"vw":63.408567},{"c":63.14,"h":63.715,"l":62.95,"n":815,"o":63.585,"t":"2026-10-06T14:00:00Z","v":72756,"vw":63.372628},{"c":62.8,"h":62.97,"l":62.61,"n":398,"o":62.97,"t":"2026-10-06T14:15:00Z","v":22189,"vw":62.771801},{"c":62.93,"h":63.34,"l":62.7405,"n":679,"o":62.805,"t":"2026-10-06T14:30:00Z","v":46282,"vw":63.125007},{"c":62.785,"h":62.9799,"l":62.74,"n":623,"o":62.8,"t":"2026-10-06T14:45:00Z","v":30961,"vw":62.824913},{"c":62.72,"h":62.89,"l":62.6,"n":727,"o":62.76,"t":"2026-10-06T15:00:00Z","v":28614,"vw":62.730087},{"c":62.76,"h":62.84,"l":62.675,"n":613,"o":62.71,"t":"2026-10-06T15:15:00Z","v":21468,"vw":62.750373},{"c":62.82,"h":62.96,"l":62.69,"n":476,"o":62.8025,"t":"2026-10-06T15:30:00Z","v":18088,"vw":62.847671},{"c":62.735,"h":62.92,"l":62.66,"n":381,"o":62.83,"t":"2026-10-06T15:45:00Z","v":14164,"vw":62.841539},{"c":62.23,"h":62.725,"l":62.17,"n":485,"o":62.725,"t":"2026-10-06T16:00:00Z","v":30144,"vw":62.278817},{"c":61.81,"h":62.23,"l":61.76,"n":638,"o":62.23,"t":"2026-10-06T16:15:00Z","v":32196,"vw":61.980286},{"c":61.755,"h":61.86,"l":61.63,"n":474,"o":61.85,"t":"2026-10-06T16:30:00Z","v":15373,"vw":61.743276},{"c":61.53,"h":61.7845,"l":61.48,"n":565,"o":61.775,"t":"2026-10-06T16:45:00Z","v":18704,"vw":61.646391},{"c":61.91,"h":61.92,"l":61.53,"n":719,"o":61.54,"t":"2026-10-06T17:00:00Z","v":28197,"vw":61.650862},{"c":62.03,"h":62.03,"l":61.8,"n":529,"o":61.9823,"t":"2026-10-06T17:15:00Z","v":13525,"vw":61.891556},{"c":61.87,"h":62.05,"l":61.87,"n":513,"o":61.97,"t":"2026-10-06T17:30:00Z","v":18297,"vw":61.970043},{"c":61.73,"h":61.9095,"l":61.7,"n":668,"o":61.87,"t":"2026-10-06T17:45:00Z","v":10733,"vw":61.790882},{"c":61.795,"h":61.91,"l":61.76,"n":553,"o":61.76,"t":"2026-10-06T18:00:00Z","v":18869,"vw":61.820047},{"c":61.965,"h":62.045,"l":61.7901,"n":626,"o":61.795,"t":"2026-10-06T18:15:00Z","v":29784,"vw":61.876188},{"c":61.855,"h":62.19,"l":61.855,"n":644,"o":61.965,"t":"2026-10-06T18:30:00Z","v":21645,"vw":62.017664},{"c":61.78,"h":61.91,"l":61.73,"n":727,"o":61.885,"t":"2026-10-06T18:45:00Z","v":21509,"vw":61.84227},{"c":61.87,"h":61.88,"l":61.72,"n":782,"o":61.81,"t":"2026-10-06T19:00:00Z","v":31775,"vw":61.803655},{"c":61.905,"h":62.128,"l":61.77,"n":1060,"o":61.84,"t":"2026-10-06T19:15:00Z","v":51835,"vw":61.912267},{"c":62,"h":62.13,"l":61.83,"n":1323,"o":61.9,"t":"2026-10-06T19:30:00Z","v":66181,"vw":62.017344},{"c":61.6,"h":62.11,"l":61.55,"n":4208,"o":62.005,"t":"2026-10-06T19:45:00Z","v":307419,"vw":61.791898},{"c":61.62,"h":61.67,"l":61.62,"n":49,"o":61.67,"t":"2026-10-06T20:00:00Z","v":369161,"vw":61.620018},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-10-06T21:00:00Z","v":800,"vw":61.5},{"c":61.63,"h":61.63,"l":61.63,"n":1,"o":61.63,"t":"2026-10-06T23:15:00Z","v":141,"vw":61.63},{"c":61.75,"h":62.32,"l":61.3,"n":322,"o":61.3,"t":"2026-10-07T13:30:00Z","v":24225,"vw":61.634774},{"c":61.75,"h":61.84,"l":61.395,"n":263,"o":61.825,"t":"2026-10-07T13:45:00Z","v":10884,"vw":61.638628},{"c":61.45,"h":61.99,"l":61.45,"n":286,"o":61.61,"t":"2026-10-07T14:00:00Z","v":9785,"vw":61.704257},{"c":60.78,"h":61.505,"l":60.76,"n":443,"o":61.45,"t":"2026-10-07T14:15:00Z","v":16059,"vw":61.183636},{"c":60.41,"h":60.85,"l":60.28,"n":467,"o":60.85,"t":"2026-10-07T14:30:00Z","v":18535,"vw":60.566267},{"c":59.42,"h":60.34,"l":59.32,"n":908,"o":60.34,"t":"2026-10-07T14:45:00Z","v":42427,"vw":59.666616},{"c":59.54,"h":59.54,"l":59.1801,"n":718,"o":59.42,"t":"2026-10-07T15:00:00Z","v":27477,"vw":59.350639},{"c":59.47,"h":59.6125,"l":59.3646,"n":541,"o":59.56,"t":"2026-10-07T15:15:00Z","v":15773,"vw":59.503735},{"c":59.19,"h":59.64,"l":58.79,"n":855,"o":59.47,"t":"2026-10-07T15:30:00Z","v":46594,"vw":59.241088},{"c":59.265,"h":59.27,"l":58.835,"n":523,"o":59.16,"t":"2026-10-07T15:45:00Z","v":17966,"vw":59.024231},{"c":59.48,"h":59.52,"l":59.01,"n":657,"o":59.23,"t":"2026-10-07T16:00:00Z","v":38058,"vw":59.244382},{"c":59.575,"h":59.69,"l":59.37,"n":704,"o":59.51,"t":"2026-10-07T16:15:00Z","v":34798,"vw":59.519087},{"c":59.685,"h":59.8275,"l":59.5981,"n":424,"o":59.66,"t":"2026-10-07T16:30:00Z","v":12406,"vw":59.705097},{"c":59.22,"h":59.7275,"l":59.13,"n":511,"o":59.685,"t":"2026-10-07T16:45:00Z","v":14300,"vw":59.295858},{"c":59.4982,"h":59.605,"l":59.22,"n":489,"o":59.22,"t":"2026-10-07T17:00:00Z","v":17523,"vw":59.392831},{"c":59.63,"h":59.675,"l":59.37,"n":522,"o":59.49,"t":"2026-10-07T17:15:00Z","v":14684,"vw":59.535515},{"c":59.455,"h":59.675,"l":59.38,"n":524,"o":59.66,"t":"2026-10-07T17:30:00Z","v":15360,"vw":59.479102},{"c":59.19,"h":59.4,"l":59.085,"n":569,"o":59.4,"t":"2026-10-07T17:45:00Z","v":19328,"vw":59.225882},{"c":59.29,"h":59.35,"l":59.14,"n":725,"o":59.18,"t":"2026-10-07T18:00:00Z","v":22508,"vw":59.295954},{"c":59.19,"h":59.33,"l":59.12,"n":742,"o":59.29,"t":"2026-10-07T18:15:00Z","v":24080,"vw":59.223407},{"c":59.355,"h":59.36,"l":59.13,"n":670,"o":59.195,"t":"2026-10-07T18:30:00Z","v":23814,"vw":59.226089},{"c":59.53,"h":59.56,"l":59.31,"n":635,"o":59.35,"t":"2026-10-07T18:45:00Z","v":18876,"vw":59.437965},{"c":59.39,"h":59.53,"l":59.27,"n":794,"o":59.53,"t":"2026-10-07T19:00:00Z","v":23556,"vw":59.394422},{"c":59.13,"h":59.625,"l":59.05,"n":1089,"o":59.36,"t":"2026-10-07T19:15:00Z","v":43514,"vw":59.366874},{"c":58.81,"h":59.155,"l":58.69,"n":1503,"o":59.14,"t":"2026-10-07T19:30:00Z","v":64781,"vw":58.854774},{"c":58.8,"h":58.93,"l":58.35,"n":3518,"o":58.77,"t":"2026-10-07T19:45:00Z","v":179477,"vw":58.678701},{"c":58.81,"h":58.81,"l":58.81,"n":51,"o":58.81,"t":"2026-10-07T20:00:00Z","v":377428,"vw":58.81},{"c":58.825,"h":58.965,"l":58.15,"n":233,"o":58.29,"t":"2026-10-08T13:30:00Z","v":25958,"vw":58.396917},{"c":58.7,"h":59.225,"l":58.7,"n":271,"o":58.72,"t":"2026-10-08T13:45:00Z","v":20625,"vw":58.862979},{"c":58.19,"h":58.7,"l":58.085,"n":295,"o":58.685,"t":"2026-10-08T14:00:00Z","v":9812,"vw":58.468082},{"c":58.1,"h":58.29,"l":57.95,"n":411,"o":58.17,"t":"2026-10-08T14:15:00Z","v":16012,"vw":58.112345},{"c":58.03,"h":58.304,"l":57.9939,"n":271,"o":58.11,"t":"2026-10-08T14:30:00Z","v":11020,"vw":58.10147},{"c":58.15,"h":58.19,"l":57.8512,"n":252,"o":58.03,"t":"2026-10-08T14:45:00Z","v":9964,"vw":58.003766},{"c":58.225,"h":58.31,"l":58.14,"n":262,"o":58.145,"t":"2026-10-08T15:00:00Z","v":8857,"vw":58.247668},{"c":58.165,"h":58.38,"l":58.15,"n":207,"o":58.22,"t":"2026-10-08T15:15:00Z","v":11542,"vw":58.218538},{"c":57.84,"h":58.08,"l":57.84,"n":332,"o":58.05,"t":"2026-10-08T15:30:00Z","v":11346,"vw":58.02836},{"c":58.12,"h":58.2,"l":57.89,"n":450,"o":57.93,"t":"2026-10-08T15:45:00Z","v":23544,"vw":58.019269},{"c":58.21,"h":58.28,"l":58.1017,"n":227,"o":58.11,"t":"2026-10-08T16:00:00Z","v":7608,"vw":58.205677},{"c":58.13,"h":58.58,"l":58.13,"n":422,"o":58.25,"t":"2026-10-08T16:15:00Z","v":16284,"vw":58.296595},{"c":58.345,"h":58.48,"l":58.11,"n":409,"o":58.11,"t":"2026-10-08T16:30:00Z","v":13024,"vw":58.286642},{"c":58.355,"h":58.43,"l":58.23,"n":256,"o":58.345,"t":"2026-10-08T16:45:00Z","v":6868,"vw":58.343084},{"c":58.43,"h":58.43,"l":58.18,"n":453,"o":58.3,"t":"2026-10-08T17:00:00Z","v":15763,"vw":58.277294},{"c":58.425,"h":58.56,"l":58.41,"n":524,"o":58.48,"t":"2026-10-08T17:15:00Z","v":20706,"vw":58.473817},{"c":58.55,"h":58.65,"l":58.44,"n":416,"o":58.44,"t":"2026-10-08T17:30:00Z","v":12168,"vw":58.521066},{"c":58.35,"h":58.63,"l":58.29,"n":314,"o":58.545,"t":"2026-10-08T17:45:00Z","v":11773,"vw":58.443524},{"c":58.25,"h":58.29,"l":58.085,"n":391,"o":58.21,"t":"2026-10-08T18:00:00Z","v":12782,"vw":58.181498},{"c":58.125,"h":58.2,"l":58.0566,"n":297,"o":58.195,"t":"2026-10-08T18:15:00Z","v":10274,"vw":58.111196},{"c":58.16,"h":58.18,"l":58.03,"n":348,"o":58.07,"t":"2026-10-08T18:30:00Z","v":12410,"vw":58.12532},{"c":58.31,"h":58.41,"l":58.03,"n":553,"o":58.06,"t":"2026-10-08T18:45:00Z","v":25377,"vw":58.192353},{"c":58.345,"h":58.44,"l":58.2,"n":512,"o":58.27,"t":"2026-10-08T19:00:00Z","v":20303,"vw":58.300196},{"c":58.465,"h":58.59,"l":58.2075,"n":784,"o":58.345,"t":"2026-10-08T19:15:00Z","v":30876,"vw":58.443986},{"c":57.9,"h":58.47,"l":57.85,"n":1365,"o":58.47,"t":"2026-10-08T19:30:00Z","v":61440,"vw":58.157288},{"c":57.78,"h":57.915,"l":57.545,"n":3221,"o":57.9,"t":"2026-10-08T19:45:00Z","v":165849,"vw":57.76934},{"c":57.81,"h":57.84,"l":57.81,"n":38,"o":57.84,"t":"2026-10-08T20:00:00Z","v":264660,"vw":57.810011},{"c":57.45,"h":57.45,"l":57.45,"n":3,"o":57.45,"t":"2026-10-09T13:15:00Z","v":162,"vw":57.45},{"c":57.28,"h":57.93,"l":56.94,"n":269,"o":57.93,"t":"2026-10-09T13:30:00Z","v":26727,"vw":57.186061},{"c":56.875,"h":57.34,"l":56.875,"n":389,"o":57.14,"t":"2026-10-09T13:45:00Z","v":19839,"vw":57.081606},{"c":57.03,"h":57.115,"l":56.7433,"n":551,"o":56.99,"t":"2026-10-09T14:00:00Z","v":32026,"vw":56.869367},{"c":56.9,"h":57.07,"l":56.74,"n":405,"o":57.02,"t":"2026-10-09T14:15:00Z","v":16759,"vw":56.89635},{"c":56.8,"h":56.98,"l":56.79,"n":273,"o":56.9,"t":"2026-10-09T14:30:00Z","v":5615,"vw":56.863712},{"c":57.21,"h":57.21,"l":56.76,"n":494,"o":56.795,"t":"2026-10-09T14:45:00Z","v":13684,"vw":56.961212},{"c":57.2,"h":57.2,"l":56.96,"n":462,"o":57.1,"t":"2026-10-09T15:00:00Z","v":24039,"vw":57.064391},{"c":57.115,"h":57.18,"l":57.05,"n":313,"o":57.18,"t":"2026-10-09T15:15:00Z","v":12333,"vw":57.114327},{"c":57.09,"h":57.18,"l":57.09,"n":300,"o":57.148,"t":"2026-10-09T15:30:00Z","v":7405,"vw":57.136551},{"c":57.4675,"h":57.53,"l":57.055,"n":421,"o":57.075,"t":"2026-10-09T15:45:00Z","v":15843,"vw":57.337567},{"c":57.425,"h":57.55,"l":57.425,"n":292,"o":57.465,"t":"2026-10-09T16:00:00Z","v":13163,"vw":57.474339},{"c":57.4,"h":57.475,"l":57.33,"n":317,"o":57.425,"t":"2026-10-09T16:15:00Z","v":11586,"vw":57.426564},{"c":57.45,"h":57.48,"l":57.365,"n":349,"o":57.39,"t":"2026-10-09T16:30:00Z","v":8898,"vw":57.427501},{"c":57.14,"h":57.4594,"l":57.115,"n":476,"o":57.4594,"t":"2026-10-09T16:45:00Z","v":14744,"vw":57.241065},{"c":56.81,"h":57.09,"l":56.775,"n":453,"o":57.09,"t":"2026-10-09T17:00:00Z","v":17538,"vw":56.848653},{"c":56.9175,"h":56.98,"l":56.7,"n":343,"o":56.79,"t":"2026-10-09T17:15:00Z","v":13379,"vw":56.875101},{"c":56.96,"h":57.005,"l":56.875,"n":240,"o":56.98,"t":"2026-10-09T17:30:00Z","v":6384,"vw":56.938355},{"c":57.05,"h":57.05,"l":56.82,"n":295,"o":56.82,"t":"2026-10-09T17:45:00Z","v":8296,"vw":56.898192},{"c":57.13,"h":57.16,"l":56.83,"n":683,"o":57.03,"t":"2026-10-09T18:00:00Z","v":35919,"vw":56.914249},{"c":57.11,"h":57.12,"l":56.985,"n":291,"o":57.12,"t":"2026-10-09T18:15:00Z","v":7526,"vw":57.070317},{"c":57.135,"h":57.16,"l":56.97,"n":361,"o":57.14,"t":"2026-10-09T18:30:00Z","v":12660,"vw":57.036186},{"c":57.12,"h":57.12,"l":57,"n":469,"o":57.07,"t":"2026-10-09T18:45:00Z","v":15793,"vw":57.043032},{"c":57.175,"h":57.175,"l":57.08,"n":435,"o":57.0818,"t":"2026-10-09T19:00:00Z","v":13928,"vw":57.11977},{"c":57.23,"h":57.34,"l":57.03,"n":585,"o":57.17,"t":"2026-10-09T19:15:00Z","v":20481,"vw":57.198819},{"c":57.18,"h":57.35,"l":57.145,"n":851,"o":57.215,"t":"2026-10-09T19:30:00Z","v":28436,"vw":57.234013},{"c":57.475,"h":57.54,"l":57.09,"n":2503,"o":57.18,"t":"2026-10-09T19:45:00Z","v":128662,"vw":57.315335},{"c":57.51,"h":57.51,"l":57.45,"n":46,"o":57.45,"t":"2026-10-09T20:00:00Z","v":187476,"vw":57.509953},{"c":58.04,"h":58.0666,"l":57.5,"n":76,"o":57.5,"t":"2026-10-12T13:30:00Z","v":9691,"vw":57.549835},{"c":57.9771,"h":58.14,"l":57.85,"n":135,"o":58,"t":"2026-10-12T13:45:00Z","v":4090,"vw":57.999418},{"c":57.815,"h":57.94,"l":57.59,"n":334,"o":57.6519,"t":"2026-10-12T14:00:00Z","v":11607,"vw":57.780507},{"c":57.88,"h":58.13,"l":57.805,"n":601,"o":57.815,"t":"2026-10-12T14:15:00Z","v":31871,"vw":58.045775},{"c":57.765,"h":57.98,"l":57.69,"n":251,"o":57.96,"t":"2026-10-12T14:30:00Z","v":7835,"vw":57.813084},{"c":57.825,"h":57.92,"l":57.74,"n":320,"o":57.82,"t":"2026-10-12T14:45:00Z","v":9058,"vw":57.808708},{"c":58.09,"h":58.15,"l":57.8,"n":336,"o":57.825,"t":"2026-10-12T15:00:00Z","v":12143,"vw":57.970755},{"c":58.09,"h":58.16,"l":58.06,"n":151,"o":58.075,"t":"2026-10-12T15:15:00Z","v":3683,"vw":58.114436},{"c":58.005,"h":58.25,"l":58,"n":362,"o":58.075,"t":"2026-10-12T15:30:00Z","v":14996,"vw":58.099461},{"c":57.7,"h":58,"l":57.7,"n":341,"o":57.97,"t":"2026-10-12T15:45:00Z","v":9105,"vw":57.919564},{"c":57.615,"h":57.71,"l":57.615,"n":200,"o":57.71,"t":"2026-10-12T16:00:00Z","v":5420,"vw":57.687516},{"c":57.56,"h":57.75,"l":57.5401,"n":254,"o":57.6175,"t":"2026-10-12T16:15:00Z","v":6986,"vw":57.626044},{"c":57.53,"h":57.62,"l":57.53,"n":182,"o":57.6,"t":"2026-10-12T16:30:00Z","v":4110,"vw":57.580559},{"c":57.49,"h":57.58,"l":57.4175,"n":333,"o":57.49,"t":"2026-10-12T16:45:00Z","v":9249,"vw":57.485128},{"c":57.21,"h":57.45,"l":57.2,"n":440,"o":57.44,"t":"2026-10-12T17:00:00Z","v":12589,"vw":57.352225},{"c":57.2075,"h":57.325,"l":57.07,"n":497,"o":57.1835,"t":"2026-10-12T17:15:00Z","v":15142,"vw":57.199666},{"c":56.99,"h":57.1,"l":56.86,"n":481,"o":57.07,"t":"2026-10-12T17:30:00Z","v":29591,"vw":57.00934},{"c":57.11,"h":57.11,"l":56.96,"n":330,"o":57.015,"t":"2026-10-12T17:45:00Z","v":13299,"vw":57.015907},{"c":56.83,"h":57.13,"l":56.81,"n":418,"o":57.13,"t":"2026-10-12T18:00:00Z","v":14013,"vw":56.961044},{"c":57.065,"h":57.13,"l":56.855,"n":284,"o":56.87,"t":"2026-10-12T18:15:00Z","v":10684,"vw":56.962335},{"c":57.13,"h":57.13,"l":56.995,"n":353,"o":57.08,"t":"2026-10-12T18:30:00Z","v":11617,"vw":57.076228},{"c":57.135,"h":57.135,"l":57.03,"n":279,"o":57.08,"t":"2026-10-12T18:45:00Z","v":7700,"vw":57.098397},{"c":57.045,"h":57.135,"l":56.97,"n":456,"o":57.135,"t":"2026-10-12T19:00:00Z","v":14496,"vw":57.041022},{"c":56.8575,"h":57.02,"l":56.83,"n":426,"o":57,"t":"2026-10-12T19:15:00Z","v":15238,"vw":56.871665},{"c":56.96,"h":57.04,"l":56.775,"n":906,"o":56.83,"t":"2026-10-12T19:30:00Z","v":35465,"vw":56.921775},{"c":56.76,"h":57.04,"l":56.74,"n":2237,"o":56.91,"t":"2026-10-12T19:45:00Z","v":95117,"vw":56.846382},{"c":56.77,"h":56.77,"l":56.77,"n":38,"o":56.77,"t":"2026-10-12T20:00:00Z","v":204422,"vw":56.77},{"c":56.37,"h":56.99,"l":56.37,"n":142,"o":56.99,"t":"2026-10-13T13:30:00Z","v":14701,"vw":56.661957},{"c":56.03,"h":56.4,"l":55.985,"n":1012,"o":56.37,"t":"2026-10-13T13:45:00Z","v":75145,"vw":56.120558},{"c":55.9,"h":56.19,"l":55.825,"n":475,"o":55.995,"t":"2026-10-13T14:00:00Z","v":24264,"vw":55.960041},{"c":55.735,"h":55.9,"l":55.65,"n":330,"o":55.835,"t":"2026-10-13T14:15:00Z","v":13051,"vw":55.767377},{"c":55.65,"h":55.8,"l":55.545,"n":670,"o":55.63,"t":"2026-10-13T14:30:00Z","v":37818,"vw":55.694328},{"c":55.73,"h":55.98,"l":55.63,"n":1133,"o":55.65,"t":"2026-10-13T14:45:00Z","v":61410,"vw":55.741077},{"c":55.9775,"h":55.9775,"l":55.68,"n":937,"o":55.77,"t":"2026-10-13T15:00:00Z","v":42647,"vw":55.741257},{"c":55.62,"h":55.9499,"l":55.62,"n":442,"o":55.89,"t":"2026-10-13T15:15:00Z","v":13596,"vw":55.799513},{"c":55.595,"h":55.7,"l":55.5,"n":811,"o":55.61,"t":"2026-10-13T15:30:00Z","v":45399,"vw":55.578287},{"c":55.77,"h":55.77,"l":55.47,"n":504,"o":55.52,"t":"2026-10-13T15:45:00Z","v":12709,"vw":55.590693},{"c":55.715,"h":55.83,"l":55.615,"n":415,"o":55.74,"t":"2026-10-13T16:00:00Z","v":10147,"vw":55.716476},{"c":55.75,"h":55.86,"l":55.74,"n":292,"o":55.74,"t":"2026-10-13T16:15:00Z","v":6095,"vw":55.774179},{"c":55.675,"h":55.805,"l":55.57,"n":636,"o":55.79,"t":"2026-10-13T16:30:00Z","v":41069,"vw":55.689556},{"c":55.59,"h":55.74,"l":55.575,"n":439,"o":55.68,"t":"2026-10-13T16:45:00Z","v":21646,"vw":55.615883},{"c":55.445,"h":55.53,"l":55.3,"n":367,"o":55.52,"t":"2026-10-13T17:00:00Z","v":10261,"vw":55.435581},{"c":55.6475,"h":55.6475,"l":55.44,"n":364,"o":55.44,"t":"2026-10-13T17:15:00Z","v":7916,"vw":55.533457},{"c":55.83,"h":55.84,"l":55.61,"n":465,"o":55.635,"t":"2026-10-13T17:30:00Z","v":19891,"vw":55.735983},{"c":55.79,"h":55.94,"l":55.745,"n":463,"o":55.86,"t":"2026-10-13T17:45:00Z","v":17133,"vw":55.787433},{"c":56.1,"h":56.14,"l":55.76,"n":500,"o":55.76,"t":"2026-10-13T18:00:00Z","v":27536,"vw":55.97489},{"c":56.425,"h":56.47,"l":55.85,"n":588,"o":56.03,"t":"2026-10-13T18:15:00Z","v":57705,"vw":56.004807},{"c":56.38,"h":56.44,"l":56.19,"n":258,"o":56.36,"t":"2026-10-13T18:30:00Z","v":9584,"vw":56.370752},{"c":56.21,"h":56.405,"l":56.17,"n":510,"o":56.39,"t":"2026-10-13T18:45:00Z","v":24302,"vw":56.258889},{"c":56.085,"h":56.25,"l":56.04,"n":881,"o":56.23,"t":"2026-10-13T19:00:00Z","v":56530,"vw":56.156695},{"c":56.055,"h":56.11,"l":55.95,"n":908,"o":56.04,"t":"2026-10-13T19:15:00Z","v":69982,"vw":56.007411},{"c":56.385,"h":56.39,"l":55.99,"n":1068,"o":56.03,"t":"2026-10-13T19:30:00Z","v":46586,"vw":56.247434},{"c":55.91,"h":56.41,"l":55.89,"n":4453,"o":56.37,"t":"2026-10-13T19:45:00Z","v":322614,"vw":56.092274},{"c":55.94,"h":55.94,"l":55.92,"n":59,"o":55.92,"t":"2026-10-13T20:00:00Z","v":439456,"vw":55.939981},{"c":56.7,"h":57.1,"l":55.515,"n":296,"o":55.83,"t":"2026-10-14T13:30:00Z","v":37524,"vw":56.07243},{"c":56.025,"h":57.16,"l":56.01,"n":489,"o":56.77,"t":"2026-10-14T13:45:00Z","v":19530,"vw":56.683193},{"c":55.61,"h":56.173,"l":55.525,"n":663,"o":56.07,"t":"2026-10-14T14:00:00Z","v":24739,"vw":55.875026},{"c":55.86,"h":56.01,"l":55.57,"n":498,"o":55.57,"t":"2026-10-14T14:15:00Z","v":18532,"vw":55.849258},{"c":56.32,"h":56.4,"l":55.83,"n":699,"o":55.91,"t":"2026-10-14T14:30:00Z","v":26246,"vw":56.15593},{"c":56.0875,"h":56.4,"l":56,"n":483,"o":56.315,"t":"2026-10-14T14:45:00Z","v":22264,"vw":56.23839},{"c":55.91,"h":56.08,"l":55.725,"n":599,"o":56.08,"t":"2026-10-14T15:00:00Z","v":53998,"vw":55.946587},{"c":55.84,"h":56.05,"l":55.73,"n":472,"o":55.86,"t":"2026-10-14T15:15:00Z","v":32663,"vw":55.83672},{"c":55.77,"h":55.935,"l":55.76,"n":440,"o":55.7901,"t":"2026-10-14T15:30:00Z","v":31733,"vw":55.8634},{"c":55.9,"h":55.95,"l":55.695,"n":506,"o":55.785,"t":"2026-10-14T15:45:00Z","v":40810,"vw":55.825302},{"c":55.705,"h":55.96,"l":55.6975,"n":606,"o":55.905,"t":"2026-10-14T16:00:00Z","v":45628,"vw":55.894043},{"c":55.11,"h":55.705,"l":55.0401,"n":462,"o":55.705,"t":"2026-10-14T16:15:00Z","v":43794,"vw":55.27086},{"c":55.26,"h":55.27,"l":55.04,"n":497,"o":55.16,"t":"2026-10-14T16:30:00Z","v":33775,"vw":55.147811},{"c":55.57,"h":55.59,"l":55.25,"n":389,"o":55.25,"t":"2026-10-14T16:45:00Z","v":18127,"vw":55.477024},{"c":55.785,"h":55.83,"l":55.57,"n":417,"o":55.57,"t":"2026-10-14T17:00:00Z","v":21847,"vw":55.707461},{"c":55.66,"h":55.79,"l":55.65,"n":443,"o":55.75,"t":"2026-10-14T17:15:00Z","v":19674,"vw":55.733754},{"c":55.665,"h":55.79,"l":55.61,"n":567,"o":55.68,"t":"2026-10-14T17:30:00Z","v":33028,"vw":55.693143},{"c":55.605,"h":55.71,"l":55.6,"n":295,"o":55.67,"t":"2026-10-14T17:45:00Z","v":13949,"vw":55.650003},{"c":55.47,"h":55.67,"l":55.465,"n":428,"o":55.64,"t":"2026-10-14T18:00:00Z","v":20537,"vw":55.58111},{"c":55.45,"h":55.49,"l":55.34,"n":511,"o":55.48,"t":"2026-10-14T18:15:00Z","v":22504,"vw":55.420283},{"c":55.41,"h":55.45,"l":55.32,"n":543,"o":55.45,"t":"2026-10-14T18:30:00Z","v":29218,"vw":55.386002},{"c":55.555,"h":55.7,"l":55.375,"n":634,"o":55.39,"t":"2026-10-14T18:45:00Z","v":37386,"vw":55.56656},{"c":55.21,"h":55.525,"l":55.12,"n":819,"o":55.49,"t":"2026-10-14T19:00:00Z","v":49969,"vw":55.302641},{"c":55.43,"h":55.57,"l":55.165,"n":754,"o":55.165,"t":"2026-10-14T19:15:00Z","v":37622,"vw":55.39472},{"c":55.245,"h":55.57,"l":55.205,"n":1485,"o":55.43,"t":"2026-10-14T19:30:00Z","v":120654,"vw":55.377035},{"c":55.49,"h":55.72,"l":55.09,"n":4040,"o":55.235,"t":"2026-10-14T19:45:00Z","v":270406,"vw":55.479304},{"c":55.37,"h":55.48,"l":55.37,"n":41,"o":55.48,"t":"2026-10-14T20:00:00Z","v":239667,"vw":55.479929},{"c":55.06,"h":56.635,"l":54.29,"n":528,"o":55.37,"t":"2026-10-15T13:30:00Z","v":33966,"vw":54.948975},{"c":56.25,"h":56.31,"l":54.74,"n":1341,"o":55,"t":"2026-10-15T13:45:00Z","v":91716,"vw":55.547365},{"c":56.72,"h":56.96,"l":56.15,"n":1302,"o":56.25,"t":"2026-10-15T14:00:00Z","v":66455,"vw":56.620147},{"c":56.705,"h":56.9,"l":56.26,"n":973,"o":56.64,"t":"2026-10-15T14:15:00Z","v":59595,"vw":56.594179},{"c":56.78,"h":56.99,"l":56.41,"n":649,"o":56.77,"t":"2026-10-15T14:30:00Z","v":31995,"vw":56.769913},{"c":57.01,"h":57.1,"l":56.68,"n":786,"o":56.845,"t":"2026-10-15T14:45:00Z","v":46851,"vw":56.898625},{"c":57.085,"h":57.19,"l":56.8,"n":693,"o":57.01,"t":"2026-10-15T15:00:00Z","v":29195,"vw":56.995421},{"c":57.305,"h":57.37,"l":57.04,"n":593,"o":57.14,"t":"2026-10-15T15:15:00Z","v":27847,"vw":57.230358},{"c":56.98,"h":57.305,"l":56.81,"n":495,"o":57.305,"t":"2026-10-15T15:30:00Z","v":21725,"vw":57.122827},{"c":57.475,"h":57.56,"l":57.15,"n":655,"o":57.15,"t":"2026-10-15T15:45:00Z","v":29243,"vw":57.398629},{"c":57.785,"h":57.905,"l":57.47,"n":769,"o":57.47,"t":"2026-10-15T16:00:00Z","v":34336,"vw":57.716817},{"c":57.84,"h":57.865,"l":57.58,"n":676,"o":57.72,"t":"2026-10-15T16:15:00Z","v":25782,"vw":57.68334},{"c":57.84,"h":58.0853,"l":57.5701,"n":1102,"o":57.84,"t":"2026-10-15T16:30:00Z","v":52045,"vw":57.799651},{"c":57.71,"h":57.98,"l":57.61,"n":521,"o":57.94,"t":"2026-10-15T16:45:00Z","v":24435,"vw":57.823015},{"c":57.97,"h":58.01,"l":57.615,"n":732,"o":57.75,"t":"2026-10-15T17:00:00Z","v":34485,"vw":57.738554},{"c":57.69,"h":58.14,"l":57.59,"n":877,"o":57.96,"t":"2026-10-15T17:15:00Z","v":43072,"vw":57.891413},{"c":57.78,"h":57.89,"l":57.47,"n":767,"o":57.685,"t":"2026-10-15T17:30:00Z","v":42559,"vw":57.594754},{"c":57.605,"h":57.98,"l":57.57,"n":510,"o":57.785,"t":"2026-10-15T17:45:00Z","v":20024,"vw":57.827964},{"c":57.535,"h":57.82,"l":57.48,"n":1021,"o":57.64,"t":"2026-10-15T18:00:00Z","v":45275,"vw":57.688375},{"c":57.505,"h":57.57,"l":57.32,"n":660,"o":57.535,"t":"2026-10-15T18:15:00Z","v":22196,"vw":57.453511},{"c":57.77,"h":57.82,"l":57.43,"n":911,"o":57.43,"t":"2026-10-15T18:30:00Z","v":37306,"vw":57.684172},{"c":57.61,"h":57.78,"l":57.59,"n":586,"o":57.78,"t":"2026-10-15T18:45:00Z","v":24270,"vw":57.645917},{"c":57.41,"h":57.705,"l":57.41,"n":1040,"o":57.61,"t":"2026-10-15T19:00:00Z","v":51318,"vw":57.600229},{"c":57.945,"h":58.05,"l":57.325,"n":1315,"o":57.465,"t":"2026-10-15T19:15:00Z","v":70619,"vw":57.811388},{"c":57.62,"h":58.05,"l":57.62,"n":1471,"o":57.925,"t":"2026-10-15T19:30:00Z","v":75685,"vw":57.866432},{"c":57.37,"h":57.79,"l":57.35,"n":3428,"o":57.55,"t":"2026-10-15T19:45:00Z","v":170066,"vw":57.517966},{"c":57.41,"h":57.41,"l":57.41,"n":43,"o":57.41,"t":"2026-10-15T20:00:00Z","v":272151,"vw":57.41},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-16T10:00:00Z","v":100,"vw":57.4},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-16T10:45:00Z","v":140,"vw":57.4},{"c":58.065,"h":58.235,"l":57.59,"n":121,"o":57.98,"t":"2026-10-16T13:30:00Z","v":12381,"vw":57.890961},{"c":57.895,"h":58.295,"l":57.82,"n":201,"o":58.28,"t":"2026-10-16T13:45:00Z","v":10785,"vw":58.084232},{"c":57.7325,"h":58.17,"l":57.68,"n":289,"o":57.705,"t":"2026-10-16T14:00:00Z","v":16898,"vw":57.899866},{"c":58.26,"h":58.36,"l":57.775,"n":360,"o":57.86,"t":"2026-10-16T14:15:00Z","v":23814,"vw":58.111853},{"c":58.24,"h":58.58,"l":58.13,"n":339,"o":58.255,"t":"2026-10-16T14:30:00Z","v":26876,"vw":58.376689},{"c":58.08,"h":58.33,"l":57.85,"n":426,"o":58.22,"t":"2026-10-16T14:45:00Z","v":23256,"vw":57.993057},{"c":58.17,"h":58.19,"l":58.05,"n":348,"o":58.1269,"t":"2026-10-16T15:00:00Z","v":10272,"vw":58.126906},{"c":58.2,"h":58.3,"l":58.08,"n":416,"o":58.25,"t":"2026-10-16T15:15:00Z","v":17748,"vw":58.180127},{"c":57.79,"h":58.27,"l":57.625,"n":371,"o":58.22,"t":"2026-10-16T15:30:00Z","v":13053,"vw":57.901948},{"c":57.54,"h":57.78,"l":57.36,"n":501,"o":57.77,"t":"2026-10-16T15:45:00Z","v":29600,"vw":57.620412},{"c":57.31,"h":57.57,"l":57.225,"n":428,"o":57.55,"t":"2026-10-16T16:00:00Z","v":20002,"vw":57.333558},{"c":57.395,"h":57.435,"l":57.26,"n":338,"o":57.31,"t":"2026-10-16T16:15:00Z","v":11092,"vw":57.3475},{"c":57.27,"h":57.45,"l":57.26,"n":242,"o":57.395,"t":"2026-10-16T16:30:00Z","v":9420,"vw":57.347574},{"c":57.3,"h":57.3,"l":57.005,"n":500,"o":57.265,"t":"2026-10-16T16:45:00Z","v":27186,"vw":57.140107},{"c":56.965,"h":57.34,"l":56.88,"n":496,"o":57.3,"t":"2026-10-16T17:00:00Z","v":40213,"vw":57.192112},{"c":57.17,"h":57.22,"l":56.83,"n":506,"o":57.02,"t":"2026-10-16T17:15:00Z","v":17749,"vw":56.982275},{"c":57.3054,"h":57.3054,"l":57.11,"n":351,"o":57.175,"t":"2026-10-16T17:30:00Z","v":19576,"vw":57.194684},{"c":57.11,"h":57.28,"l":56.93,"n":397,"o":57.28,"t":"2026-10-16T17:45:00Z","v":12875,"vw":57.09187},{"c":56.89,"h":57.19,"l":56.89,"n":344,"o":57.15,"t":"2026-10-16T18:00:00Z","v":13206,"vw":57.076001},{"c":57.005,"h":57.085,"l":56.8,"n":702,"o":56.92,"t":"2026-10-16T18:15:00Z","v":34472,"vw":56.942774},{"c":57,"h":57.09,"l":56.92,"n":514,"o":57.005,"t":"2026-10-16T18:30:00Z","v":20802,"vw":57.022734},{"c":57.1,"h":57.23,"l":57,"n":654,"o":57,"t":"2026-10-16T18:45:00Z","v":24789,"vw":57.126837},{"c":56.88,"h":57.155,"l":56.77,"n":881,"o":57.12,"t":"2026-10-16T19:00:00Z","v":39189,"vw":56.942964},{"c":56.815,"h":56.94,"l":56.775,"n":874,"o":56.875,"t":"2026-10-16T19:15:00Z","v":34833,"vw":56.847699},{"c":56.79,"h":56.92,"l":56.73,"n":1210,"o":56.83,"t":"2026-10-16T19:30:00Z","v":58208,"vw":56.84284},{"c":56.83,"h":56.91,"l":56.69,"n":2929,"o":56.775,"t":"2026-10-16T19:45:00Z","v":163878,"vw":56.817649},{"c":56.84,"h":56.84,"l":56.84,"n":44,"o":56.84,"t":"2026-10-16T20:00:00Z","v":177328,"vw":56.84},{"c":57.61,"h":57.74,"l":57.04,"n":195,"o":57.57,"t":"2026-10-19T13:30:00Z","v":23638,"vw":57.532868},{"c":57.24,"h":57.605,"l":57.14,"n":422,"o":57.6,"t":"2026-10-19T13:45:00Z","v":21214,"vw":57.435836},{"c":57.27,"h":57.565,"l":57.185,"n":280,"o":57.25,"t":"2026-10-19T14:00:00Z","v":18261,"vw":57.320877},{"c":57.3,"h":57.42,"l":57.195,"n":444,"o":57.28,"t":"2026-10-19T14:15:00Z","v":24306,"vw":57.265655},{"c":57.18,"h":57.56,"l":57.18,"n":946,"o":57.22,"t":"2026-10-19T14:30:00Z","v":47116,"vw":57.345913},{"c":57.485,"h":57.49,"l":57.18,"n":442,"o":57.235,"t":"2026-10-19T14:45:00Z","v":11172,"vw":57.308438},{"c":57.49,"h":57.59,"l":57.37,"n":300,"o":57.475,"t":"2026-10-19T15:00:00Z","v":11721,"vw":57.515604},{"c":57.785,"h":57.85,"l":57.42,"n":430,"o":57.59,"t":"2026-10-19T15:15:00Z","v":19869,"vw":57.61698},{"c":57.6699,"h":57.83,"l":57.465,"n":278,"o":57.83,"t":"2026-10-19T15:30:00Z","v":10877,"vw":57.638652},{"c":57.57,"h":57.75,"l":57.56,"n":490,"o":57.59,"t":"2026-10-19T15:45:00Z","v":16478,"vw":57.642457},{"c":57.45,"h":57.57,"l":57.29,"n":384,"o":57.57,"t":"2026-10-19T16:00:00Z","v":11792,"vw":57.424505},{"c":57.27,"h":57.48,"l":57.27,"n":297,"o":57.39,"t":"2026-10-19T16:15:00Z","v":8680,"vw":57.343725},{"c":57.37,"h":57.44,"l":57.22,"n":483,"o":57.27,"t":"2026-10-19T16:30:00Z","v":22211,"vw":57.334015},{"c":57.17,"h":57.35,"l":57.17,"n":396,"o":57.35,"t":"2026-10-19T16:45:00Z","v":11077,"vw":57.265047},{"c":57.04,"h":57.215,"l":57.03,"n":449,"o":57.16,"t":"2026-10-19T17:00:00Z","v":12940,"vw":57.087479},{"c":56.865,"h":57.21,"l":56.825,"n":559,"o":57.04,"t":"2026-10-19T17:15:00Z","v":23433,"vw":56.982383},{"c":56.9,"h":57.02,"l":56.79,"n":548,"o":56.865,"t":"2026-10-19T17:30:00Z","v":21956,"vw":56.897217},{"c":56.755,"h":56.93,"l":56.75,"n":546,"o":56.89,"t":"2026-10-19T17:45:00Z","v":25026,"vw":56.823597},{"c":56.35,"h":56.755,"l":56.16,"n":747,"o":56.755,"t":"2026-10-19T18:00:00Z","v":25441,"vw":56.461725},{"c":56.31,"h":56.5,"l":56.31,"n":492,"o":56.34,"t":"2026-10-19T18:15:00Z","v":20043,"vw":56.392817},{"c":56.265,"h":56.32,"l":56.22,"n":334,"o":56.31,"t":"2026-10-19T18:30:00Z","v":10361,"vw":56.283069},{"c":56.38,"h":56.46,"l":56.31,"n":461,"o":56.31,"t":"2026-10-19T18:45:00Z","v":15115,"vw":56.363961},{"c":56.335,"h":56.51,"l":56.2675,"n":517,"o":56.41,"t":"2026-10-19T19:00:00Z","v":18290,"vw":56.396619},{"c":56.46,"h":56.46,"l":56.29,"n":551,"o":56.335,"t":"2026-10-19T19:15:00Z","v":19678,"vw":56.389898},{"c":56.6,"h":56.71,"l":56.41,"n":873,"o":56.46,"t":"2026-10-19T19:30:00Z","v":27696,"vw":56.518829},{"c":56.52,"h":56.62,"l":56.3,"n":2790,"o":56.6,"t":"2026-10-19T19:45:00Z","v":139318,"vw":56.523416},{"c":56.51,"h":56.51,"l":56.51,"n":35,"o":56.51,"t":"2026-10-19T20:00:00Z","v":305843,"vw":56.51},{"c":57.275,"h":57.385,"l":56.09,"n":173,"o":56.25,"t":"2026-10-20T13:30:00Z","v":17866,"vw":56.507885},{"c":57.255,"h":57.41,"l":57.115,"n":204,"o":57.15,"t":"2026-10-20T13:45:00Z","v":13829,"vw":57.20907},{"c":57.37,"h":57.405,"l":57.11,"n":263,"o":57.16,"t":"2026-10-20T14:00:00Z","v":11668,"vw":57.304696},{"c":57.4,"h":57.46,"l":57.2,"n":294,"o":57.42,"t":"2026-10-20T14:15:00Z","v":9673,"vw":57.34423},{"c":57.5425,"h":57.68,"l":57.38,"n":400,"o":57.45,"t":"2026-10-20T14:30:00Z","v":21791,"vw":57.540871},{"c":57.525,"h":57.61,"l":57.35,"n":671,"o":57.535,"t":"2026-10-20T14:45:00Z","v":36973,"vw":57.477186},{"c":57.03,"h":57.585,"l":56.96,"n":521,"o":57.585,"t":"2026-10-20T15:00:00Z","v":19137,"vw":57.306228},{"c":57.225,"h":57.23,"l":56.97,"n":342,"o":57.0432,"t":"2026-10-20T15:15:00Z","v":11837,"vw":57.118837},{"c":56.93,"h":57.32,"l":56.86,"n":539,"o":57.225,"t":"2026-10-20T15:30:00Z","v":22536,"vw":57.178709},{"c":56.76,"h":56.86,"l":56.7,"n":340,"o":56.86,"t":"2026-10-20T15:45:00Z","v":11439,"vw":56.774231},{"c":56.8718,"h":56.8718,"l":56.72,"n":325,"o":56.83,"t":"2026-10-20T16:00:00Z","v":13421,"vw":56.783817},{"c":56.79,"h":56.86,"l":56.73,"n":300,"o":56.825,"t":"2026-10-20T16:15:00Z","v":12785,"vw":56.776336},{"c":56.825,"h":56.92,"l":56.78,"n":320,"o":56.8,"t":"2026-10-20T16:30:00Z","v":13526,"vw":56.827237},{"c":56.73,"h":56.89,"l":56.73,"n":422,"o":56.8,"t":"2026-10-20T16:45:00Z","v":16028,"vw":56.815877},{"c":56.64,"h":56.87,"l":56.61,"n":494,"o":56.725,"t":"2026-10-20T17:00:00Z","v":19994,"vw":56.720024},{"c":57.01,"h":57.04,"l":56.62,"n":601,"o":56.64,"t":"2026-10-20T17:15:00Z","v":52949,"vw":56.87877},{"c":56.99,"h":57.07,"l":56.94,"n":507,"o":57.03,"t":"2026-10-20T17:30:00Z","v":21225,"vw":56.976559},{"c":56.93,"h":56.995,"l":56.86,"n":380,"o":56.975,"t":"2026-10-20T17:45:00Z","v":17698,"vw":56.934453},{"c":56.83,"h":56.97,"l":56.83,"n":316,"o":56.95,"t":"2026-10-20T18:00:00Z","v":15864,"vw":56.892345},{"c":56.75,"h":56.92,"l":56.73,"n":394,"o":56.83,"t":"2026-10-20T18:15:00Z","v":21375,"vw":56.801848},{"c":56.64,"h":56.78,"l":56.64,"n":362,"o":56.72,"t":"2026-10-20T18:30:00Z","v":15262,"vw":56.714367},{"c":56.9,"h":56.92,"l":56.65,"n":498,"o":56.65,"t":"2026-10-20T18:45:00Z","v":23901,"vw":56.781879},{"c":56.9,"h":56.96,"l":56.83,"n":465,"o":56.905,"t":"2026-10-20T19:00:00Z","v":22356,"vw":56.907958},{"c":57.15,"h":57.24,"l":56.86,"n":932,"o":56.86,"t":"2026-10-20T19:15:00Z","v":47731,"vw":57.049726},{"c":57.09,"h":57.165,"l":57.03,"n":1233,"o":57.145,"t":"2026-10-20T19:30:00Z","v":48672,"vw":57.09282},{"c":57.04,"h":57.24,"l":56.92,"n":2756,"o":57.09,"t":"2026-10-20T19:45:00Z","v":150748,"vw":57.096734},{"c":57.05,"h":57.05,"l":57.05,"n":48,"o":57.05,"t":"2026-10-20T20:00:00Z","v":281414,"vw":57.05},{"c":57.13,"h":57.98,"l":57.12,"n":147,"o":57.98,"t":"2026-10-21T13:30:00Z","v":8313,"vw":57.670215},{"c":56.985,"h":57.59,"l":56.955,"n":237,"o":57.53,"t":"2026-10-21T13:45:00Z","v":11596,"vw":57.257826},{"c":56.99,"h":57.19,"l":56.83,"n":371,"o":56.995,"t":"2026-10-21T14:00:00Z","v":12689,"vw":57.048745},{"c":56.785,"h":57.07,"l":56.75,"n":337,"o":56.94,"t":"2026-10-21T14:15:00Z","v":15608,"vw":56.896863},{"c":56.97,"h":57.02,"l":56.675,"n":284,"o":56.69,"t":"2026-10-21T14:30:00Z","v":14072,"vw":56.872313},{"c":56.69,"h":57.12,"l":56.69,"n":391,"o":56.96,"t":"2026-10-21T14:45:00Z","v":15220,"vw":56.946986},{"c":56.6572,"h":56.75,"l":56.57,"n":562,"o":56.63,"t":"2026-10-21T15:00:00Z","v":24604,"vw":56.660826},{"c":56.93,"h":56.93,"l":56.54,"n":436,"o":56.65,"t":"2026-10-21T15:15:00Z","v":17984,"vw":56.670483},{"c":56.72,"h":57.0127,"l":56.69,"n":355,"o":56.8901,"t":"2026-10-21T15:30:00Z","v":19773,"vw":56.843801},{"c":57.03,"h":57.03,"l":56.67,"n":433,"o":56.67,"t":"2026-10-21T15:45:00Z","v":42829,"vw":56.850839},{"c":56.895,"h":57.03,"l":56.84,"n":372,"o":56.97,"t":"2026-10-21T16:00:00Z","v":16617,"vw":56.923089},{"c":56.88,"h":56.98,"l":56.81,"n":371,"o":56.93,"t":"2026-10-21T16:15:00Z","v":18060,"vw":56.883422},{"c":56.86,"h":56.995,"l":56.695,"n":430,"o":56.87,"t":"2026-10-21T16:30:00Z","v":15933,"vw":56.845344},{"c":56.7,"h":56.9,"l":56.7,"n":369,"o":56.9,"t":"2026-10-21T16:45:00Z","v":12086,"vw":56.795752},{"c":56.665,"h":56.74,"l":56.57,"n":723,"o":56.665,"t":"2026-10-21T17:00:00Z","v":34890,"vw":56.65343},{"c":56.75,"h":56.8,"l":56.63,"n":445,"o":56.67,"t":"2026-10-21T17:15:00Z","v":21039,"vw":56.722634},{"c":56.8,"h":56.885,"l":56.73,"n":542,"o":56.73,"t":"2026-10-21T17:30:00Z","v":25374,"vw":56.792521},{"c":57.02,"h":57.09,"l":56.82,"n":449,"o":56.83,"t":"2026-10-21T17:45:00Z","v":23080,"vw":56.938345},{"c":56.99,"h":57,"l":56.87,"n":508,"o":56.98,"t":"2026-10-21T18:00:00Z","v":23938,"vw":56.941629},{"c":57.0806,"h":57.13,"l":56.92,"n":530,"o":56.98,"t":"2026-10-21T18:15:00Z","v":23959,"vw":57.014558},{"c":57.31,"h":57.32,"l":57.01,"n":459,"o":57.11,"t":"2026-10-21T18:30:00Z","v":20287,"vw":57.143183},{"c":57.13,"h":57.37,"l":57.13,"n":591,"o":57.26,"t":"2026-10-21T18:45:00Z","v":24462,"vw":57.264374},{"c":57.03,"h":57.11,"l":56.96,"n":645,"o":57.1,"t":"2026-10-21T19:00:00Z","v":32344,"vw":57.020853},{"c":57.15,"h":57.19,"l":56.95,"n":768,"o":57.04,"t":"2026-10-21T19:15:00Z","v":38155,"vw":57.039633},{"c":56.88,"h":57.13,"l":56.755,"n":919,"o":57.12,"t":"2026-10-21T19:30:00Z","v":44376,"vw":56.930015},{"c":57.12,"h":57.165,"l":56.75,"n":2642,"o":56.87,"t":"2026-10-21T19:45:00Z","v":160836,"vw":56.976614},{"c":57.12,"h":57.12,"l":57.12,"n":37,"o":57.12,"t":"2026-10-21T20:00:00Z","v":232162,"vw":57.12},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-22T13:00:00Z","v":208,"vw":57.3},{"c":57.41,"h":57.41,"l":56.05,"n":137,"o":56.06,"t":"2026-10-22T13:30:00Z","v":11128,"vw":56.696117},{"c":57.4,"h":57.69,"l":57.2203,"n":178,"o":57.525,"t":"2026-10-22T13:45:00Z","v":16539,"vw":57.391785},{"c":56.99,"h":57.49,"l":56.91,"n":337,"o":57.435,"t":"2026-10-22T14:00:00Z","v":15455,"vw":57.213342},{"c":56.46,"h":56.99,"l":56.46,"n":409,"o":56.99,"t":"2026-10-22T14:15:00Z","v":15454,"vw":56.628958},{"c":56.88,"h":56.95,"l":56.355,"n":587,"o":56.46,"t":"2026-10-22T14:30:00Z","v":30318,"vw":56.681144},{"c":56.485,"h":56.84,"l":56.4,"n":492,"o":56.84,"t":"2026-10-22T14:45:00Z","v":16624,"vw":56.588095},{"c":56.46,"h":56.62,"l":56.355,"n":415,"o":56.5,"t":"2026-10-22T15:00:00Z","v":14936,"vw":56.472941},{"c":56.49,"h":56.8,"l":56.47,"n":456,"o":56.47,"t":"2026-10-22T15:15:00Z","v":16660,"vw":56.666556},{"c":56.62,"h":56.65,"l":56.38,"n":468,"o":56.505,"t":"2026-10-22T15:30:00Z","v":51290,"vw":56.589302},{"c":56.79,"h":56.84,"l":56.61,"n":210,"o":56.61,"t":"2026-10-22T15:45:00Z","v":8047,"vw":56.709729},{"c":56.76,"h":56.81,"l":56.68,"n":288,"o":56.8,"t":"2026-10-22T16:00:00Z","v":9571,"vw":56.740982},{"c":56.8363,"h":56.94,"l":56.65,"n":462,"o":56.71,"t":"2026-10-22T16:15:00Z","v":13755,"vw":56.796642},{"c":56.465,"h":56.82,"l":56.465,"n":648,"o":56.76,"t":"2026-10-22T16:30:00Z","v":24851,"vw":56.57537},{"c":56.52,"h":56.65,"l":56.42,"n":422,"o":56.425,"t":"2026-10-22T16:45:00Z","v":12229,"vw":56.500098},{"c":56.445,"h":56.58,"l":56.35,"n":461,"o":56.46,"t":"2026-10-22T17:00:00Z","v":17477,"vw":56.469809},{"c":56.555,"h":56.6788,"l":56.44,"n":406,"o":56.49,"t":"2026-10-22T17:15:00Z","v":14101,"vw":56.538988},{"c":56.47,"h":56.72,"l":56.47,"n":479,"o":56.555,"t":"2026-10-22T17:30:00Z","v":16682,"vw":56.591286},{"c":56.56,"h":56.58,"l":56.45,"n":372,"o":56.5,"t":"2026-10-22T17:45:00Z","v":12451,"vw":56.527263},{"c":56.26,"h":56.54,"l":56.255,"n":893,"o":56.53,"t":"2026-10-22T18:00:00Z","v":43593,"vw":56.392806},{"c":56.19,"h":56.35,"l":56.12,"n":909,"o":56.26,"t":"2026-10-22T18:15:00Z","v":36572,"vw":56.228822},{"c":56.125,"h":56.21,"l":56.09,"n":521,"o":56.17,"t":"2026-10-22T18:30:00Z","v":14752,"vw":56.14626},{"c":56.36,"h":56.36,"l":56.08,"n":526,"o":56.08,"t":"2026-10-22T18:45:00Z","v":19300,"vw":56.240134},{"c":56.375,"h":56.45,"l":56.125,"n":767,"o":56.335,"t":"2026-10-22T19:00:00Z","v":32682,"vw":56.281485},{"c":56.56,"h":56.57,"l":56.295,"n":923,"o":56.375,"t":"2026-10-22T19:15:00Z","v":74800,"vw":56.412131},{"c":56.29,"h":56.59,"l":56.24,"n":1345,"o":56.55,"t":"2026-10-22T19:30:00Z","v":77560,"vw":56.373619},{"c":56.22,"h":56.29,"l":56.04,"n":2728,"o":56.29,"t":"2026-10-22T19:45:00Z","v":146498,"vw":56.179279},{"c":56.25,"h":56.35,"l":56.25,"n":40,"o":56.33,"t":"2026-10-22T20:00:00Z","v":175325,"vw":56.250292}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.65627292269156,"strike":82.709097423052,"iv":0.9511862642880131,"gamma":0.012230818474622606,"theta":-0.04706144335752827,"vega":0.027745858759208496,"rho":0.0038371572911914116,"breakevenPct":48.20510283687744},{"delta":0.15,"premium":1.10348164235454,"strike":86.88536995655537,"iv":1.140593939862183,"gamma":0.014912688518118382,"theta":-0.06664177942810601,"vega":0.035665317373284475,"rho":0.0056908819088197695,"breakevenPct":56.42462506472871},{"delta":0.2,"premium":1.2715100685106788,"strike":76.27304830458871,"iv":0.9081147571461357,"gamma":0.02249861072733514,"theta":-0.0631651877526099,"vega":0.04292736048058028,"rho":0.007724595628034828,"breakevenPct":37.85699266328779},{"delta":0.25,"premium":1.4395384946668175,"strike":65.66072665262206,"iv":0.6756355744300884,"gamma":0.03008453293655189,"theta":-0.059688596077113805,"vega":0.050189403587876075,"rho":0.009758309347249885,"breakevenPct":19.289360261846888},{"delta":0.3,"premium":1.6057160445803702,"strike":62.77548507742328,"iv":0.5907503995530069,"gamma":0.03782795786265174,"theta":-0.056726137786888384,"vega":0.05444922483609955,"rho":0.011809050170437303,"breakevenPct":14.455468661339825},{"delta":0.35,"premium":1.7717707073321907,"strike":60.40327560954014,"iv":0.5156645879692403,"gamma":0.04558184003132546,"theta":-0.05379781489211199,"vega":0.05850971642917686,"rho":0.013860921491943054,"breakevenPct":10.533415674439686},{"delta":0.4,"premium":2.1186425061425065,"strike":59.15028665028665,"iv":0.49666310401310404,"gamma":0.04780069615069615,"theta":-0.053147051597051596,"vega":0.059522891072891077,"rho":0.01580630216676822,"breakevenPct":8.922540722540717},{"delta":0.45,"premium":2.5025491400491404,"strike":58.12653562653563,"iv":0.4891487714987715,"gamma":0.048885872235872235,"theta":-0.05296277641277641,"vega":0.059911916461916466,"rho":0.017729871504321454,"breakevenPct":7.78503958503958},{"delta":0.5,"premium":2.886455773955774,"strike":57.1027846027846,"iv":0.481634438984439,"gamma":0.049971048321048324,"theta":-0.05277850122850123,"vega":0.060300941850941855,"rho":0.01965344084187469,"breakevenPct":6.647538447538442},{"delta":0.55,"premium":3.2703624078624083,"strike":56.07903357903358,"iv":0.4741201064701065,"gamma":0.05105622440622441,"theta":-0.05259422604422605,"vega":0.060689967239967245,"rho":0.021577010179427925,"breakevenPct":5.510037310037304},{"delta":0.6,"premium":3.6542690417690413,"strike":55.05528255528256,"iv":0.46660577395577396,"gamma":0.052141400491400494,"theta":-0.052409950859950864,"vega":0.06107899262899263,"rho":0.023500579516981156,"breakevenPct":4.372536172536168},{"delta":0.65,"premium":4.34433962264151,"strike":54.0083857442348,"iv":0.4647522431865828,"gamma":0.04845169811320755,"theta":-0.04888968553459119,"vega":0.056598071278826,"rho":0.02521666528234516,"breakevenPct":3.7381784300023235},{"delta":0.7,"premium":5.05188679245283,"strike":52.9601677148847,"iv":0.46322184486373164,"gamma":0.04448943396226416,"theta":-0.045178993710691825,"vega":0.05183916142557652,"rho":0.026920907376569395,"breakevenPct":3.1325413463778196},{"delta":0.75,"premium":5.759433962264151,"strike":51.911949685534594,"iv":0.4616914465408805,"gamma":0.040527169811320755,"theta":-0.04146830188679245,"vega":0.047080251572327037,"rho":0.028625149470793632,"breakevenPct":2.526904262753314},{"delta":0.8,"premium":6.466981132075473,"strike":50.863731656184484,"iv":0.46016104821802933,"gamma":0.03656490566037736,"theta":-0.03775761006289308,"vega":0.04232134171907756,"rho":0.030329391565017873,"breakevenPct":1.921267179128808},{"delta":0.85,"premium":7.794732297063905,"strike":49.240069084628665,"iv":0.4924737478411054,"gamma":0.030731433506044903,"theta":-0.03504956822107081,"vega":0.03681934369602763,"rho":0.03155584173047715,"breakevenPct":1.395202456342349},{"delta":0.9,"premium":12.413366336633668,"strike":44.55445544554455,"iv":0.7105158415841588,"gamma":0.01583861386138613,"theta":-0.03810495049504952,"vega":0.02781287128712871,"rho":0.030240016203456836,"breakevenPct":1.276127612761281}],"put":[{"delta":0.1,"premium":0.5712580485465787,"strike":44.4387072819868,"iv":0.7168683678115552,"gamma":0.015924723797791855,"theta":-0.032900991530036935,"vega":0.02771584845883772,"rho":-0.005063656508341911,"breakevenPct":22.013423584995163},{"delta":0.15,"premium":1.1746400431120747,"strike":44.02879655103402,"iv":0.9356384217901506,"gamma":0.018760817998289155,"theta":-0.054081668031887464,"vega":0.036325304096074824,"rho":-0.007783768814744565,"breakevenPct":23.814832874805433},{"delta":0.2,"premium":1.102075263734661,"strike":49.833978901227134,"iv":0.580218280277399,"gamma":0.030808106180262005,"theta":-0.04267196778965038,"vega":0.04428683737572155,"rho":-0.010087878341695049,"breakevenPct":13.365504644457829},{"delta":0.25,"premium":1.3630553888424521,"strike":51.25264470877358,"iv":0.5397763503806714,"gamma":0.03690162070515091,"theta":-0.042935493568643346,"vega":0.048669668349685016,"rho":-0.012566584049714032,"breakevenPct":11.307396764566882},{"delta":0.3,"premium":1.633855323858814,"strike":52.54216820885149,"iv":0.5086076131540123,"gamma":0.04281985170819602,"theta":-0.043542687798291194,"vega":0.05294713966775624,"rho":-0.015050429999079231,"breakevenPct":9.4963326489019},{"delta":0.35,"premium":1.904655258875176,"strike":53.83169170892941,"iv":0.4774388759273531,"gamma":0.04873808271124113,"theta":-0.04414988202793905,"vega":0.05722461098582747,"rho":-0.017534275948444433,"breakevenPct":7.685268533236917},{"delta":0.4,"premium":2.2144102990033225,"strike":55.097591362126245,"iv":0.45053309800664454,"gamma":0.05393799833887043,"theta":-0.04477807308970099,"vega":0.0610687707641196,"rho":-0.020044769585927817,"breakevenPct":5.985455887781466},{"delta":0.45,"premium":2.899626245847176,"strike":56.13579734219269,"iv":0.46471499169435215,"gamma":0.05221457641196013,"theta":-0.04560863787375415,"vega":0.06073654485049834,"rho":-0.022812101579103457,"breakevenPct":5.357918050941305},{"delta":0.5,"premium":3.5848421926910294,"strike":57.17400332225914,"iv":0.47889688538205977,"gamma":0.05049115448504984,"theta":-0.04643920265780731,"vega":0.060404318936877074,"rho":-0.0255794335722791,"breakevenPct":4.730380214101144},{"delta":0.55,"premium":4.270058139534884,"strike":58.21220930232558,"iv":0.49307877906976744,"gamma":0.048767732558139536,"theta":-0.04726976744186046,"vega":0.060072093023255814,"rho":-0.028346765565454745,"breakevenPct":4.102842377260983},{"delta":0.6,"premium":4.955274086378736,"strike":59.25041528239203,"iv":0.507260672757475,"gamma":0.047044310631229234,"theta":-0.048100332225913624,"vega":0.05973986710963455,"rho":-0.031114097558630385,"breakevenPct":3.4753045404208236},{"delta":0.65,"premium":5.592792937399679,"strike":60.223113964687,"iv":0.5078614767255216,"gamma":0.04475582664526485,"theta":-0.04662504012841091,"vega":0.05760353130016051,"rho":-0.03383817095606728,"breakevenPct":2.8952951667558455},{"delta":0.7,"premium":6.106436597110753,"strike":61.025682182985555,"iv":0.47319052969502406,"gamma":0.040999807383627615,"theta":-0.039161155698234355,"vega":0.050781701444622795,"rho":-0.036449896489751034,"breakevenPct":2.4387230247904452},{"delta":0.75,"premium":6.620080256821829,"strike":61.82825040128411,"iv":0.43851958266452645,"gamma":0.03724378812199037,"theta":-0.03169727126805778,"vega":0.04395987158908507,"rho":-0.039061622023434786,"breakevenPct":1.982150882825044},{"delta":0.8,"premium":7.133723916532906,"strike":62.63081861958267,"iv":0.40384863563402884,"gamma":0.03348776886035312,"theta":-0.02423338683788121,"vega":0.037138041733547345,"rho":-0.041673347557118545,"breakevenPct":1.5255787408596428},{"delta":0.85,"premium":7.647367576243981,"strike":63.433386837881216,"iv":0.3691776886035313,"gamma":0.029731749598715895,"theta":-0.01676950240770466,"vega":0.030316211878009636,"rho":-0.04428507309080229,"breakevenPct":1.0690065988942428},{"delta":0.9,"premium":8.161011235955057,"strike":64.23595505617978,"iv":0.33450674157303373,"gamma":0.025975730337078652,"theta":-0.009305617977528088,"vega":0.023494382022471907,"rho":-0.04689679862448605,"breakevenPct":0.6124344569288418}]},"raw":{"call":[{"delta":0.1,"premium":0.65627292269156,"strike":82.709097423052,"iv":0.9511862642880131,"gamma":0.012230818474622606,"theta":-0.04706144335752827,"vega":0.027745858759208496,"rho":0.0038371572911914116,"breakevenPct":48.20510283687744},{"delta":0.15,"premium":1.10348164235454,"strike":86.88536995655537,"iv":1.140593939862183,"gamma":0.014912688518118382,"theta":-0.06664177942810601,"vega":0.035665317373284475,"rho":0.0056908819088197695,"breakevenPct":56.42462506472871},{"delta":0.2,"premium":1.2715100685106788,"strike":76.27304830458871,"iv":0.9081147571461357,"gamma":0.02249861072733514,"theta":-0.0631651877526099,"vega":0.04292736048058028,"rho":0.007724595628034828,"breakevenPct":37.85699266328779},{"delta":0.25,"premium":1.4395384946668175,"strike":65.66072665262206,"iv":0.6756355744300884,"gamma":0.03008453293655189,"theta":-0.059688596077113805,"vega":0.050189403587876075,"rho":0.009758309347249885,"breakevenPct":19.289360261846888},{"delta":0.3,"premium":1.6057160445803702,"strike":62.77548507742328,"iv":0.5907503995530069,"gamma":0.03782795786265174,"theta":-0.056726137786888384,"vega":0.05444922483609955,"rho":0.011809050170437303,"breakevenPct":14.455468661339825},{"delta":0.35,"premium":1.7717707073321907,"strike":60.40327560954014,"iv":0.5156645879692403,"gamma":0.04558184003132546,"theta":-0.05379781489211199,"vega":0.05850971642917686,"rho":0.013860921491943054,"breakevenPct":10.533415674439686},{"delta":0.4,"premium":2.1186425061425065,"strike":59.15028665028665,"iv":0.49666310401310404,"gamma":0.04780069615069615,"theta":-0.053147051597051596,"vega":0.059522891072891077,"rho":0.01580630216676822,"breakevenPct":8.922540722540717},{"delta":0.45,"premium":2.5025491400491404,"strike":58.12653562653563,"iv":0.4891487714987715,"gamma":0.048885872235872235,"theta":-0.05296277641277641,"vega":0.059911916461916466,"rho":0.017729871504321454,"breakevenPct":7.78503958503958},{"delta":0.5,"premium":2.886455773955774,"strike":57.1027846027846,"iv":0.481634438984439,"gamma":0.049971048321048324,"theta":-0.05277850122850123,"vega":0.060300941850941855,"rho":0.01965344084187469,"breakevenPct":6.647538447538442},{"delta":0.55,"premium":3.2703624078624083,"strike":56.07903357903358,"iv":0.4741201064701065,"gamma":0.05105622440622441,"theta":-0.05259422604422605,"vega":0.060689967239967245,"rho":0.021577010179427925,"breakevenPct":5.510037310037304},{"delta":0.6,"premium":3.6542690417690413,"strike":55.05528255528256,"iv":0.46660577395577396,"gamma":0.052141400491400494,"theta":-0.052409950859950864,"vega":0.06107899262899263,"rho":0.023500579516981156,"breakevenPct":4.372536172536168},{"delta":0.65,"premium":4.34433962264151,"strike":54.0083857442348,"iv":0.4647522431865828,"gamma":0.04845169811320755,"theta":-0.04888968553459119,"vega":0.056598071278826,"rho":0.02521666528234516,"breakevenPct":3.7381784300023235},{"delta":0.7,"premium":5.05188679245283,"strike":52.9601677148847,"iv":0.46322184486373164,"gamma":0.04448943396226416,"theta":-0.045178993710691825,"vega":0.05183916142557652,"rho":0.026920907376569395,"breakevenPct":3.1325413463778196},{"delta":0.75,"premium":5.759433962264151,"strike":51.911949685534594,"iv":0.4616914465408805,"gamma":0.040527169811320755,"theta":-0.04146830188679245,"vega":0.047080251572327037,"rho":0.028625149470793632,"breakevenPct":2.526904262753314},{"delta":0.8,"premium":6.466981132075473,"strike":50.863731656184484,"iv":0.46016104821802933,"gamma":0.03656490566037736,"theta":-0.03775761006289308,"vega":0.04232134171907756,"rho":0.030329391565017873,"breakevenPct":1.921267179128808},{"delta":0.85,"premium":7.794732297063905,"strike":49.240069084628665,"iv":0.4924737478411054,"gamma":0.030731433506044903,"theta":-0.03504956822107081,"vega":0.03681934369602763,"rho":0.03155584173047715,"breakevenPct":1.395202456342349},{"delta":0.9,"premium":12.413366336633668,"strike":44.55445544554455,"iv":0.7105158415841588,"gamma":0.01583861386138613,"theta":-0.03810495049504952,"vega":0.02781287128712871,"rho":0.030240016203456836,"breakevenPct":1.276127612761281}],"put":[{"delta":0.1,"premium":0.5712580485465787,"strike":44.4387072819868,"iv":0.7168683678115552,"gamma":0.015924723797791855,"theta":-0.032900991530036935,"vega":0.02771584845883772,"rho":-0.005063656508341911,"breakevenPct":22.013423584995163},{"delta":0.15,"premium":1.1746400431120747,"strike":44.02879655103402,"iv":0.9356384217901506,"gamma":0.018760817998289155,"theta":-0.054081668031887464,"vega":0.036325304096074824,"rho":-0.007783768814744565,"breakevenPct":23.814832874805433},{"delta":0.2,"premium":1.102075263734661,"strike":49.833978901227134,"iv":0.580218280277399,"gamma":0.030808106180262005,"theta":-0.04267196778965038,"vega":0.04428683737572155,"rho":-0.010087878341695049,"breakevenPct":13.365504644457829},{"delta":0.25,"premium":1.3630553888424521,"strike":51.25264470877358,"iv":0.5397763503806714,"gamma":0.03690162070515091,"theta":-0.042935493568643346,"vega":0.048669668349685016,"rho":-0.012566584049714032,"breakevenPct":11.307396764566882},{"delta":0.3,"premium":1.633855323858814,"strike":52.54216820885149,"iv":0.5086076131540123,"gamma":0.04281985170819602,"theta":-0.043542687798291194,"vega":0.05294713966775624,"rho":-0.015050429999079231,"breakevenPct":9.4963326489019},{"delta":0.35,"premium":1.904655258875176,"strike":53.83169170892941,"iv":0.4774388759273531,"gamma":0.04873808271124113,"theta":-0.04414988202793905,"vega":0.05722461098582747,"rho":-0.017534275948444433,"breakevenPct":7.685268533236917},{"delta":0.4,"premium":2.2144102990033225,"strike":55.097591362126245,"iv":0.45053309800664454,"gamma":0.05393799833887043,"theta":-0.04477807308970099,"vega":0.0610687707641196,"rho":-0.020044769585927817,"breakevenPct":5.985455887781466},{"delta":0.45,"premium":2.899626245847176,"strike":56.13579734219269,"iv":0.46471499169435215,"gamma":0.05221457641196013,"theta":-0.04560863787375415,"vega":0.06073654485049834,"rho":-0.022812101579103457,"breakevenPct":5.357918050941305},{"delta":0.5,"premium":3.5848421926910294,"strike":57.17400332225914,"iv":0.47889688538205977,"gamma":0.05049115448504984,"theta":-0.04643920265780731,"vega":0.060404318936877074,"rho":-0.0255794335722791,"breakevenPct":4.730380214101144},{"delta":0.55,"premium":4.270058139534884,"strike":58.21220930232558,"iv":0.49307877906976744,"gamma":0.048767732558139536,"theta":-0.04726976744186046,"vega":0.060072093023255814,"rho":-0.028346765565454745,"breakevenPct":4.102842377260983},{"delta":0.6,"premium":4.955274086378736,"strike":59.25041528239203,"iv":0.507260672757475,"gamma":0.047044310631229234,"theta":-0.048100332225913624,"vega":0.05973986710963455,"rho":-0.031114097558630385,"breakevenPct":3.4753045404208236},{"delta":0.65,"premium":5.592792937399679,"strike":60.223113964687,"iv":0.5078614767255216,"gamma":0.04475582664526485,"theta":-0.04662504012841091,"vega":0.05760353130016051,"rho":-0.03383817095606728,"breakevenPct":2.8952951667558455},{"delta":0.7,"premium":6.106436597110753,"strike":61.025682182985555,"iv":0.47319052969502406,"gamma":0.040999807383627615,"theta":-0.039161155698234355,"vega":0.050781701444622795,"rho":-0.036449896489751034,"breakevenPct":2.4387230247904452},{"delta":0.75,"premium":6.620080256821829,"strike":61.82825040128411,"iv":0.43851958266452645,"gamma":0.03724378812199037,"theta":-0.03169727126805778,"vega":0.04395987158908507,"rho":-0.039061622023434786,"breakevenPct":1.982150882825044},{"delta":0.8,"premium":7.133723916532906,"strike":62.63081861958267,"iv":0.40384863563402884,"gamma":0.03348776886035312,"theta":-0.02423338683788121,"vega":0.037138041733547345,"rho":-0.041673347557118545,"breakevenPct":1.5255787408596428},{"delta":0.85,"premium":7.647367576243981,"strike":63.433386837881216,"iv":0.3691776886035313,"gamma":0.029731749598715895,"theta":-0.01676950240770466,"vega":0.030316211878009636,"rho":-0.04428507309080229,"breakevenPct":1.0690065988942428},{"delta":0.9,"premium":8.161011235955057,"strike":64.23595505617978,"iv":0.33450674157303373,"gamma":0.025975730337078652,"theta":-0.009305617977528088,"vega":0.023494382022471907,"rho":-0.04689679862448605,"breakevenPct":0.6124344569288418}]}},"errors":["fundamentals:provider_http_429"],"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"}}