{"symbol":"ZROZ","url":"https://intraalpha.com/companies/ZROZ","capturedAt":"2026-10-23T00:54:31.070Z","state":"ready","quote":{"symbol":"ZROZ","last_price":58.74,"prev_close":57.12,"regular_close":58.74,"change":1.62,"change_pct":2.8361,"regular_change":1.62,"regular_change_pct":2.8361,"extended_change":0,"extended_change_pct":0,"bid":58.41,"ask":58.97,"bid_size":100,"ask_size":900,"volume":3366444,"vwap":58.504072,"open":58,"high":58.985,"low":57.865,"close":58.74,"trade_count":5764,"last_trade_at":"2026-10-23T00:00:00.13764092Z","last_quote_at":"2026-10-23T00:00:00.147802046Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:54:10.857867081-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.2,"dividend_yield":0.0534,"inception_date":"2009-10-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:53:46.758836+00:00"},"optionObservedAt":"2026-10-22T19:59:53.501Z","bars":[{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-16T08:00:00Z","v":190,"vw":56.8},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-16T08:45:00Z","v":590,"vw":56.6},{"c":56.5,"h":56.5,"l":56.5,"n":3,"o":56.5,"t":"2026-10-16T11:00:00Z","v":2001,"vw":56.5},{"c":56.3494,"h":56.3494,"l":56.3494,"n":1,"o":56.3494,"t":"2026-10-16T11:30:00Z","v":336,"vw":56.3494},{"c":56.22,"h":56.22,"l":56.15,"n":5,"o":56.16,"t":"2026-10-16T11:55:00Z","v":829,"vw":56.161875},{"c":56.0943,"h":56.0943,"l":56.0943,"n":1,"o":56.0943,"t":"2026-10-16T12:00:00Z","v":1300,"vw":56.0943},{"c":56.6666,"h":56.71,"l":56.6666,"n":2,"o":56.71,"t":"2026-10-16T12:45:00Z","v":200,"vw":56.6883},{"c":56.3142,"h":56.3142,"l":56.3142,"n":1,"o":56.3142,"t":"2026-10-16T13:10:00Z","v":400,"vw":56.3142},{"c":56.21,"h":56.21,"l":56.21,"n":6,"o":56.21,"t":"2026-10-16T13:20:00Z","v":171,"vw":56.21},{"c":56.285,"h":56.33,"l":56.26,"n":41,"o":56.26,"t":"2026-10-16T13:30:00Z","v":29193,"vw":56.303249},{"c":56.43,"h":56.43,"l":56.31,"n":49,"o":56.31,"t":"2026-10-16T13:35:00Z","v":4577,"vw":56.332839},{"c":56.53,"h":56.56,"l":56.425,"n":39,"o":56.425,"t":"2026-10-16T13:40:00Z","v":8184,"vw":56.541929},{"c":56.47,"h":56.57,"l":56.47,"n":5,"o":56.57,"t":"2026-10-16T13:45:00Z","v":1123,"vw":56.560909},{"c":56.72,"h":56.72,"l":56.645,"n":18,"o":56.645,"t":"2026-10-16T13:50:00Z","v":7033,"vw":56.683073},{"c":56.77,"h":56.7822,"l":56.72,"n":20,"o":56.73,"t":"2026-10-16T13:55:00Z","v":1770,"vw":56.754937},{"c":56.845,"h":56.96,"l":56.81,"n":43,"o":56.81,"t":"2026-10-16T14:00:00Z","v":6535,"vw":56.896304},{"c":56.76,"h":56.81,"l":56.76,"n":15,"o":56.8,"t":"2026-10-16T14:05:00Z","v":642,"vw":56.785556},{"c":56.85,"h":56.875,"l":56.795,"n":24,"o":56.795,"t":"2026-10-16T14:10:00Z","v":3455,"vw":56.839401},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-10-16T14:15:00Z","v":100,"vw":56.81},{"c":56.8287,"h":56.8287,"l":56.75,"n":22,"o":56.75,"t":"2026-10-16T14:20:00Z","v":1363,"vw":56.790076},{"c":56.79,"h":56.835,"l":56.79,"n":13,"o":56.8,"t":"2026-10-16T14:25:00Z","v":920,"vw":56.816712},{"c":56.76,"h":56.8,"l":56.73,"n":33,"o":56.8,"t":"2026-10-16T14:30:00Z","v":1823,"vw":56.768195},{"c":56.71,"h":56.7199,"l":56.61,"n":10,"o":56.69,"t":"2026-10-16T14:35:00Z","v":3086,"vw":56.701996},{"c":56.635,"h":56.7099,"l":56.6,"n":11,"o":56.7099,"t":"2026-10-16T14:40:00Z","v":2310,"vw":56.695469},{"c":56.59,"h":56.6684,"l":56.59,"n":20,"o":56.66,"t":"2026-10-16T14:45:00Z","v":11695,"vw":56.659823},{"c":56.62,"h":56.655,"l":56.58,"n":16,"o":56.6399,"t":"2026-10-16T14:50:00Z","v":6093,"vw":56.638105},{"c":56.66,"h":56.66,"l":56.66,"n":5,"o":56.66,"t":"2026-10-16T14:55:00Z","v":204,"vw":56.66},{"c":56.691,"h":56.71,"l":56.691,"n":10,"o":56.71,"t":"2026-10-16T15:00:00Z","v":1073,"vw":56.699707},{"c":56.94,"h":56.95,"l":56.88,"n":23,"o":56.9415,"t":"2026-10-16T15:05:00Z","v":2307,"vw":56.930633},{"c":56.93,"h":57.04,"l":56.93,"n":24,"o":57,"t":"2026-10-16T15:10:00Z","v":1551,"vw":56.964972},{"c":56.945,"h":56.9538,"l":56.92,"n":12,"o":56.95,"t":"2026-10-16T15:15:00Z","v":2405,"vw":56.938614},{"c":56.93,"h":56.98,"l":56.91,"n":18,"o":56.91,"t":"2026-10-16T15:20:00Z","v":2451,"vw":56.932661},{"c":56.95,"h":56.96,"l":56.935,"n":15,"o":56.935,"t":"2026-10-16T15:25:00Z","v":2764,"vw":56.95725},{"c":56.92,"h":57.01,"l":56.92,"n":5,"o":56.95,"t":"2026-10-16T15:30:00Z","v":1805,"vw":56.976656},{"c":56.945,"h":56.945,"l":56.945,"n":2,"o":56.945,"t":"2026-10-16T15:35:00Z","v":2101,"vw":56.945},{"c":56.9095,"h":56.98,"l":56.895,"n":6,"o":56.895,"t":"2026-10-16T15:40:00Z","v":571,"vw":56.92048},{"c":56.8,"h":56.94,"l":56.8,"n":26,"o":56.94,"t":"2026-10-16T15:45:00Z","v":6363,"vw":56.828488},{"c":56.8063,"h":56.8063,"l":56.68,"n":10,"o":56.69,"t":"2026-10-16T15:50:00Z","v":1282,"vw":56.730207},{"c":56.775,"h":56.775,"l":56.775,"n":5,"o":56.775,"t":"2026-10-16T15:55:00Z","v":401,"vw":56.775},{"c":56.54,"h":56.72,"l":56.5,"n":33,"o":56.72,"t":"2026-10-16T16:00:00Z","v":2162,"vw":56.566842},{"c":56.55,"h":56.56,"l":56.55,"n":34,"o":56.55,"t":"2026-10-16T16:05:00Z","v":2916,"vw":56.553282},{"c":56.63,"h":56.63,"l":56.61,"n":5,"o":56.61,"t":"2026-10-16T16:10:00Z","v":311,"vw":56.616667},{"c":56.435,"h":56.47,"l":56.4,"n":42,"o":56.47,"t":"2026-10-16T16:15:00Z","v":10159,"vw":56.449065},{"c":56.43,"h":56.43,"l":56.37,"n":52,"o":56.41,"t":"2026-10-16T16:20:00Z","v":4657,"vw":56.400691},{"c":56.34,"h":56.4133,"l":56.2892,"n":41,"o":56.4,"t":"2026-10-16T16:25:00Z","v":7731,"vw":56.376717},{"c":56.35,"h":56.4399,"l":56.305,"n":41,"o":56.305,"t":"2026-10-16T16:30:00Z","v":6738,"vw":56.339433},{"c":56.405,"h":56.43,"l":56.36,"n":25,"o":56.4199,"t":"2026-10-16T16:35:00Z","v":4517,"vw":56.397566},{"c":56.47,"h":56.4847,"l":56.4069,"n":33,"o":56.42,"t":"2026-10-16T16:40:00Z","v":4945,"vw":56.443978},{"c":56.39,"h":56.485,"l":56.34,"n":64,"o":56.48,"t":"2026-10-16T16:45:00Z","v":14316,"vw":56.412542},{"c":56.425,"h":56.44,"l":56.3392,"n":100,"o":56.4,"t":"2026-10-16T16:50:00Z","v":69413,"vw":56.419756},{"c":56.45,"h":56.46,"l":56.38,"n":31,"o":56.38,"t":"2026-10-16T16:55:00Z","v":3960,"vw":56.420977},{"c":56.47,"h":56.47,"l":56.41,"n":146,"o":56.45,"t":"2026-10-16T17:00:00Z","v":36409,"vw":56.444172},{"c":56.62,"h":56.62,"l":56.475,"n":38,"o":56.49,"t":"2026-10-16T17:05:00Z","v":6641,"vw":56.546959},{"c":56.61,"h":56.68,"l":56.5784,"n":70,"o":56.65,"t":"2026-10-16T17:10:00Z","v":20372,"vw":56.643819},{"c":56.565,"h":56.61,"l":56.54,"n":56,"o":56.61,"t":"2026-10-16T17:15:00Z","v":10256,"vw":56.591751},{"c":56.63,"h":56.63,"l":56.58,"n":58,"o":56.58,"t":"2026-10-16T17:20:00Z","v":13129,"vw":56.617373},{"c":56.605,"h":56.63,"l":56.56,"n":23,"o":56.621,"t":"2026-10-16T17:25:00Z","v":5833,"vw":56.580636},{"c":56.59,"h":56.6,"l":56.57,"n":14,"o":56.59,"t":"2026-10-16T17:30:00Z","v":2779,"vw":56.586122},{"c":56.55,"h":56.6,"l":56.5401,"n":60,"o":56.6,"t":"2026-10-16T17:35:00Z","v":13174,"vw":56.583698},{"c":56.61,"h":56.705,"l":56.575,"n":49,"o":56.58,"t":"2026-10-16T17:40:00Z","v":11343,"vw":56.643677},{"c":56.5979,"h":56.6,"l":56.57,"n":20,"o":56.6,"t":"2026-10-16T17:45:00Z","v":3793,"vw":56.586676},{"c":56.575,"h":56.595,"l":56.55,"n":67,"o":56.58,"t":"2026-10-16T17:50:00Z","v":16144,"vw":56.575277},{"c":56.6,"h":56.61,"l":56.6,"n":15,"o":56.61,"t":"2026-10-16T17:55:00Z","v":2110,"vw":56.609472},{"c":56.54,"h":56.585,"l":56.53,"n":61,"o":56.585,"t":"2026-10-16T18:00:00Z","v":6472,"vw":56.556352},{"c":56.54,"h":56.54,"l":56.51,"n":23,"o":56.53,"t":"2026-10-16T18:05:00Z","v":2695,"vw":56.530669},{"c":56.47,"h":56.51,"l":56.46,"n":20,"o":56.51,"t":"2026-10-16T18:10:00Z","v":2326,"vw":56.469752},{"c":56.5,"h":56.51,"l":56.4401,"n":36,"o":56.485,"t":"2026-10-16T18:15:00Z","v":8256,"vw":56.487345},{"c":56.54,"h":56.54,"l":56.52,"n":33,"o":56.53,"t":"2026-10-16T18:20:00Z","v":9242,"vw":56.537507},{"c":56.56,"h":56.56,"l":56.525,"n":44,"o":56.545,"t":"2026-10-16T18:25:00Z","v":4289,"vw":56.544965},{"c":56.4644,"h":56.56,"l":56.46,"n":52,"o":56.56,"t":"2026-10-16T18:30:00Z","v":51688,"vw":56.465929},{"c":56.49,"h":56.49,"l":56.46,"n":10,"o":56.46,"t":"2026-10-16T18:35:00Z","v":2135,"vw":56.461456},{"c":56.53,"h":56.53,"l":56.4801,"n":28,"o":56.505,"t":"2026-10-16T18:40:00Z","v":4124,"vw":56.496127},{"c":56.503,"h":56.5718,"l":56.4834,"n":39,"o":56.4834,"t":"2026-10-16T18:45:00Z","v":28169,"vw":56.531184},{"c":56.59,"h":56.59,"l":56.5294,"n":22,"o":56.545,"t":"2026-10-16T18:50:00Z","v":3445,"vw":56.560728},{"c":56.575,"h":56.6363,"l":56.56,"n":64,"o":56.635,"t":"2026-10-16T18:55:00Z","v":12835,"vw":56.588062},{"c":56.66,"h":56.67,"l":56.6,"n":55,"o":56.6,"t":"2026-10-16T19:00:00Z","v":5639,"vw":56.630985},{"c":56.7,"h":56.74,"l":56.64,"n":49,"o":56.65,"t":"2026-10-16T19:05:00Z","v":5258,"vw":56.674876},{"c":56.69,"h":56.708,"l":56.65,"n":51,"o":56.708,"t":"2026-10-16T19:10:00Z","v":7446,"vw":56.693581},{"c":56.67,"h":56.72,"l":56.6601,"n":40,"o":56.6601,"t":"2026-10-16T19:15:00Z","v":15994,"vw":56.678699},{"c":56.685,"h":56.705,"l":56.67,"n":93,"o":56.6827,"t":"2026-10-16T19:20:00Z","v":11091,"vw":56.688692},{"c":56.72,"h":56.72,"l":56.685,"n":40,"o":56.685,"t":"2026-10-16T19:25:00Z","v":3795,"vw":56.70407},{"c":56.69,"h":56.73,"l":56.68,"n":122,"o":56.72,"t":"2026-10-16T19:30:00Z","v":16163,"vw":56.702131},{"c":56.66,"h":56.6899,"l":56.66,"n":46,"o":56.67,"t":"2026-10-16T19:35:00Z","v":5690,"vw":56.669353},{"c":56.662,"h":56.662,"l":56.65,"n":36,"o":56.6524,"t":"2026-10-16T19:40:00Z","v":4138,"vw":56.656708},{"c":56.66,"h":56.66,"l":56.6411,"n":123,"o":56.65,"t":"2026-10-16T19:45:00Z","v":20581,"vw":56.647489},{"c":56.54,"h":56.66,"l":56.54,"n":167,"o":56.65,"t":"2026-10-16T19:50:00Z","v":45080,"vw":56.610208},{"c":56.7,"h":56.7,"l":56.51,"n":343,"o":56.53,"t":"2026-10-16T19:55:00Z","v":91588,"vw":56.548637},{"c":56.63,"h":56.63,"l":56.63,"n":7,"o":56.63,"t":"2026-10-16T20:00:00Z","v":6733,"vw":56.63},{"c":56.66,"h":56.66,"l":56.65,"n":2,"o":56.65,"t":"2026-10-16T20:15:00Z","v":220,"vw":56.654545},{"c":56.67,"h":56.67,"l":56.67,"n":1,"o":56.67,"t":"2026-10-16T20:40:00Z","v":120,"vw":56.67},{"c":56.67,"h":56.68,"l":56.67,"n":3,"o":56.68,"t":"2026-10-16T20:45:00Z","v":480,"vw":56.675},{"c":56.75,"h":56.75,"l":56.71,"n":6,"o":56.73,"t":"2026-10-16T20:50:00Z","v":577,"vw":56.73},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-10-16T21:30:00Z","v":500,"vw":56.46},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-16T22:05:00Z","v":1850,"vw":56.6},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-19T11:20:00Z","v":1000,"vw":56.65},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-19T12:25:00Z","v":1727,"vw":56.65},{"c":56.585,"h":56.61,"l":56.49,"n":48,"o":56.5,"t":"2026-10-19T13:30:00Z","v":25671,"vw":56.519526},{"c":56.59,"h":56.6275,"l":56.59,"n":17,"o":56.6,"t":"2026-10-19T13:35:00Z","v":2334,"vw":56.603321},{"c":56.455,"h":56.52,"l":56.455,"n":30,"o":56.52,"t":"2026-10-19T13:40:00Z","v":4133,"vw":56.493975},{"c":56.4511,"h":56.46,"l":56.4511,"n":5,"o":56.46,"t":"2026-10-19T13:45:00Z","v":1628,"vw":56.459027},{"c":56.565,"h":56.565,"l":56.45,"n":14,"o":56.495,"t":"2026-10-19T13:50:00Z","v":1155,"vw":56.487574},{"c":56.53,"h":56.62,"l":56.51,"n":11,"o":56.55,"t":"2026-10-19T13:55:00Z","v":830,"vw":56.550535},{"c":56.45,"h":56.58,"l":56.43,"n":18,"o":56.56,"t":"2026-10-19T14:00:00Z","v":2969,"vw":56.528907},{"c":56.54,"h":56.54,"l":56.46,"n":19,"o":56.5,"t":"2026-10-19T14:05:00Z","v":2123,"vw":56.486595},{"c":56.489,"h":56.515,"l":56.46,"n":9,"o":56.46,"t":"2026-10-19T14:10:00Z","v":2764,"vw":56.483178},{"c":56.46,"h":56.48,"l":56.44,"n":98,"o":56.44,"t":"2026-10-19T14:15:00Z","v":27767,"vw":56.475703},{"c":56.46,"h":56.47,"l":56.43,"n":32,"o":56.46,"t":"2026-10-19T14:20:00Z","v":5602,"vw":56.452907},{"c":56.41,"h":56.44,"l":56.41,"n":14,"o":56.44,"t":"2026-10-19T14:25:00Z","v":703,"vw":56.425},{"c":56.34,"h":56.385,"l":56.34,"n":26,"o":56.3612,"t":"2026-10-19T14:30:00Z","v":649,"vw":56.35724},{"c":56.3,"h":56.33,"l":56.29,"n":41,"o":56.33,"t":"2026-10-19T14:35:00Z","v":9700,"vw":56.302753},{"c":56.305,"h":56.34,"l":56.25,"n":36,"o":56.29,"t":"2026-10-19T14:40:00Z","v":6229,"vw":56.274432},{"c":56.2401,"h":56.2859,"l":56.2401,"n":17,"o":56.2859,"t":"2026-10-19T14:45:00Z","v":4339,"vw":56.258739},{"c":56.27,"h":56.315,"l":56.25,"n":43,"o":56.28,"t":"2026-10-19T14:50:00Z","v":6684,"vw":56.28319},{"c":56.27,"h":56.32,"l":56.27,"n":50,"o":56.27,"t":"2026-10-19T14:55:00Z","v":5968,"vw":56.298939},{"c":56.225,"h":56.27,"l":56.215,"n":15,"o":56.2535,"t":"2026-10-19T15:00:00Z","v":3673,"vw":56.247198},{"c":56.26,"h":56.295,"l":56.21,"n":26,"o":56.23,"t":"2026-10-19T15:05:00Z","v":2155,"vw":56.245546},{"c":56.26,"h":56.2999,"l":56.2548,"n":22,"o":56.28,"t":"2026-10-19T15:10:00Z","v":1464,"vw":56.281738},{"c":56.21,"h":56.265,"l":56.2001,"n":13,"o":56.25,"t":"2026-10-19T15:15:00Z","v":3524,"vw":56.235537},{"c":56.23,"h":56.23,"l":56.18,"n":34,"o":56.19,"t":"2026-10-19T15:20:00Z","v":7631,"vw":56.198297},{"c":56.24,"h":56.25,"l":56.24,"n":24,"o":56.24,"t":"2026-10-19T15:25:00Z","v":13108,"vw":56.244743},{"c":56.22,"h":56.29,"l":56.22,"n":44,"o":56.29,"t":"2026-10-19T15:30:00Z","v":9563,"vw":56.249452},{"c":56.21,"h":56.22,"l":56.19,"n":15,"o":56.205,"t":"2026-10-19T15:35:00Z","v":6999,"vw":56.216201},{"c":56.14,"h":56.2,"l":56.14,"n":38,"o":56.2,"t":"2026-10-19T15:40:00Z","v":2541,"vw":56.159286},{"c":56.18,"h":56.2399,"l":56.14,"n":41,"o":56.14,"t":"2026-10-19T15:45:00Z","v":9419,"vw":56.200752},{"c":56.16,"h":56.19,"l":56.14,"n":42,"o":56.165,"t":"2026-10-19T15:50:00Z","v":12518,"vw":56.164222},{"c":56.185,"h":56.19,"l":56.155,"n":25,"o":56.16,"t":"2026-10-19T15:55:00Z","v":6495,"vw":56.172307},{"c":56.19,"h":56.21,"l":56.16,"n":21,"o":56.185,"t":"2026-10-19T16:00:00Z","v":3363,"vw":56.174558},{"c":56.16,"h":56.2283,"l":56.15,"n":45,"o":56.21,"t":"2026-10-19T16:05:00Z","v":9910,"vw":56.200332},{"c":56.1405,"h":56.17,"l":56.1405,"n":9,"o":56.16,"t":"2026-10-19T16:10:00Z","v":782,"vw":56.150848},{"c":56.105,"h":56.12,"l":56.09,"n":63,"o":56.12,"t":"2026-10-19T16:15:00Z","v":11882,"vw":56.110461},{"c":56.075,"h":56.08,"l":56.05,"n":27,"o":56.06,"t":"2026-10-19T16:20:00Z","v":3414,"vw":56.069261},{"c":56.11,"h":56.13,"l":56.06,"n":55,"o":56.06,"t":"2026-10-19T16:25:00Z","v":14921,"vw":56.118539},{"c":56.0787,"h":56.105,"l":56.045,"n":60,"o":56.1,"t":"2026-10-19T16:30:00Z","v":12801,"vw":56.090343},{"c":56.075,"h":56.08,"l":56.044,"n":42,"o":56.065,"t":"2026-10-19T16:35:00Z","v":5098,"vw":56.056674},{"c":56.085,"h":56.12,"l":56.085,"n":15,"o":56.085,"t":"2026-10-19T16:40:00Z","v":1701,"vw":56.096471},{"c":56.06,"h":56.07,"l":56.06,"n":18,"o":56.07,"t":"2026-10-19T16:45:00Z","v":2447,"vw":56.069424},{"c":56.04,"h":56.05,"l":56.04,"n":25,"o":56.045,"t":"2026-10-19T16:50:00Z","v":1906,"vw":56.041944},{"c":56.08,"h":56.09,"l":56.04,"n":24,"o":56.05,"t":"2026-10-19T16:55:00Z","v":2485,"vw":56.065455},{"c":56.0401,"h":56.055,"l":56.0401,"n":24,"o":56.055,"t":"2026-10-19T17:00:00Z","v":2810,"vw":56.048663},{"c":56.03,"h":56.0769,"l":56.03,"n":31,"o":56.06,"t":"2026-10-19T17:05:00Z","v":7836,"vw":56.039615},{"c":56.02,"h":56.03,"l":56.02,"n":16,"o":56.03,"t":"2026-10-19T17:10:00Z","v":2672,"vw":56.027379},{"c":56.04,"h":56.0475,"l":56.03,"n":34,"o":56.03,"t":"2026-10-19T17:15:00Z","v":3109,"vw":56.037904},{"c":56.045,"h":56.045,"l":56.02,"n":32,"o":56.025,"t":"2026-10-19T17:20:00Z","v":4359,"vw":56.024358},{"c":56.065,"h":56.0753,"l":56.045,"n":45,"o":56.05,"t":"2026-10-19T17:25:00Z","v":4519,"vw":56.059608},{"c":56.03,"h":56.06,"l":56.01,"n":32,"o":56.06,"t":"2026-10-19T17:30:00Z","v":10308,"vw":56.03202},{"c":56.05,"h":56.05,"l":56.03,"n":13,"o":56.03,"t":"2026-10-19T17:35:00Z","v":1437,"vw":56.036786},{"c":56.065,"h":56.065,"l":56.03,"n":31,"o":56.04,"t":"2026-10-19T17:40:00Z","v":1954,"vw":56.048021},{"c":56.065,"h":56.07,"l":56.05,"n":27,"o":56.05,"t":"2026-10-19T17:45:00Z","v":2202,"vw":56.064083},{"c":56.07,"h":56.07,"l":56.05,"n":29,"o":56.06,"t":"2026-10-19T17:50:00Z","v":13815,"vw":56.052206},{"c":56.0675,"h":56.09,"l":56.065,"n":31,"o":56.08,"t":"2026-10-19T17:55:00Z","v":5573,"vw":56.073519},{"c":56.07,"h":56.07,"l":56.02,"n":28,"o":56.03,"t":"2026-10-19T18:00:00Z","v":4983,"vw":56.038578},{"c":56.0401,"h":56.0799,"l":56.0401,"n":25,"o":56.07,"t":"2026-10-19T18:05:00Z","v":8027,"vw":56.066584},{"c":56.04,"h":56.06,"l":56.04,"n":18,"o":56.06,"t":"2026-10-19T18:10:00Z","v":1344,"vw":56.041538},{"c":56.065,"h":56.07,"l":56.02,"n":34,"o":56.04,"t":"2026-10-19T18:15:00Z","v":4201,"vw":56.049217},{"c":56.065,"h":56.065,"l":56.065,"n":4,"o":56.065,"t":"2026-10-19T18:20:00Z","v":161,"vw":56.065},{"c":56.12,"h":56.12,"l":56.05,"n":45,"o":56.07,"t":"2026-10-19T18:25:00Z","v":5730,"vw":56.079511},{"c":56.16,"h":56.16,"l":56.11,"n":38,"o":56.12,"t":"2026-10-19T18:30:00Z","v":4318,"vw":56.12732},{"c":56.155,"h":56.16,"l":56.1441,"n":6,"o":56.16,"t":"2026-10-19T18:35:00Z","v":563,"vw":56.153451},{"c":56.15,"h":56.16,"l":56.14,"n":33,"o":56.155,"t":"2026-10-19T18:40:00Z","v":7619,"vw":56.147415},{"c":56.1565,"h":56.1565,"l":56.14,"n":49,"o":56.15,"t":"2026-10-19T18:45:00Z","v":16557,"vw":56.142524},{"c":56.12,"h":56.145,"l":56.12,"n":36,"o":56.1365,"t":"2026-10-19T18:50:00Z","v":15799,"vw":56.133656},{"c":56.1018,"h":56.13,"l":56.1018,"n":78,"o":56.125,"t":"2026-10-19T18:55:00Z","v":9911,"vw":56.118243},{"c":56.035,"h":56.11,"l":56.03,"n":104,"o":56.11,"t":"2026-10-19T19:00:00Z","v":15795,"vw":56.075498},{"c":56,"h":56.0339,"l":56,"n":29,"o":56.03,"t":"2026-10-19T19:05:00Z","v":3435,"vw":56.011485},{"c":56,"h":56.02,"l":56,"n":29,"o":56.015,"t":"2026-10-19T19:10:00Z","v":2839,"vw":56.005548},{"c":55.99,"h":55.99,"l":55.95,"n":45,"o":55.98,"t":"2026-10-19T19:15:00Z","v":5852,"vw":55.971877},{"c":55.86,"h":55.9562,"l":55.86,"n":27,"o":55.9562,"t":"2026-10-19T19:20:00Z","v":2845,"vw":55.900356},{"c":55.91,"h":55.92,"l":55.875,"n":54,"o":55.875,"t":"2026-10-19T19:25:00Z","v":4590,"vw":55.89598},{"c":55.89,"h":55.9322,"l":55.89,"n":39,"o":55.93,"t":"2026-10-19T19:30:00Z","v":6260,"vw":55.908677},{"c":55.84,"h":55.88,"l":55.831,"n":39,"o":55.88,"t":"2026-10-19T19:35:00Z","v":4380,"vw":55.859968},{"c":55.875,"h":55.875,"l":55.84,"n":46,"o":55.84,"t":"2026-10-19T19:40:00Z","v":4474,"vw":55.86004},{"c":55.8805,"h":55.89,"l":55.87,"n":47,"o":55.885,"t":"2026-10-19T19:45:00Z","v":4221,"vw":55.876775},{"c":55.95,"h":55.95,"l":55.88,"n":113,"o":55.88,"t":"2026-10-19T19:50:00Z","v":16815,"vw":55.918337},{"c":55.99,"h":56,"l":55.94,"n":203,"o":55.95,"t":"2026-10-19T19:55:00Z","v":23417,"vw":55.970579},{"c":56.03,"h":56.06,"l":55.99,"n":6,"o":55.99,"t":"2026-10-19T20:00:00Z","v":6598,"vw":55.992202},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-19T20:40:00Z","v":150,"vw":56.01},{"c":56.59,"h":56.59,"l":56.59,"n":1,"o":56.59,"t":"2026-10-20T11:00:00Z","v":177,"vw":56.59},{"c":56.35,"h":56.59,"l":56.35,"n":3,"o":56.59,"t":"2026-10-20T11:30:00Z","v":450,"vw":56.456667},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-20T12:20:00Z","v":600,"vw":56.75},{"c":57,"h":57,"l":56.99,"n":2,"o":56.99,"t":"2026-10-20T12:30:00Z","v":725,"vw":56.998276},{"c":57.01,"h":57.01,"l":57.01,"n":3,"o":57.01,"t":"2026-10-20T12:40:00Z","v":350,"vw":57.01},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-10-20T12:45:00Z","v":222,"vw":56.81},{"c":56.75,"h":56.77,"l":56.75,"n":2,"o":56.77,"t":"2026-10-20T12:55:00Z","v":288,"vw":56.756944},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-20T13:05:00Z","v":100,"vw":56.8},{"c":56.88,"h":56.9,"l":56.87,"n":22,"o":56.87,"t":"2026-10-20T13:30:00Z","v":2489,"vw":56.877782},{"c":56.89,"h":56.905,"l":56.8466,"n":45,"o":56.86,"t":"2026-10-20T13:35:00Z","v":4811,"vw":56.87495},{"c":56.92,"h":57,"l":56.91,"n":46,"o":56.95,"t":"2026-10-20T13:40:00Z","v":6351,"vw":56.937353},{"c":56.88,"h":56.9499,"l":56.88,"n":26,"o":56.92,"t":"2026-10-20T13:45:00Z","v":4841,"vw":56.91911},{"c":56.785,"h":56.9,"l":56.785,"n":31,"o":56.8601,"t":"2026-10-20T13:50:00Z","v":3959,"vw":56.858816},{"c":56.89,"h":56.89,"l":56.8101,"n":19,"o":56.8628,"t":"2026-10-20T13:55:00Z","v":2396,"vw":56.841835},{"c":56.81,"h":56.87,"l":56.79,"n":24,"o":56.86,"t":"2026-10-20T14:00:00Z","v":9392,"vw":56.808299},{"c":56.78,"h":56.8179,"l":56.78,"n":23,"o":56.8,"t":"2026-10-20T14:05:00Z","v":3350,"vw":56.803325},{"c":56.85,"h":56.885,"l":56.78,"n":25,"o":56.78,"t":"2026-10-20T14:10:00Z","v":2131,"vw":56.845868},{"c":56.94,"h":56.94,"l":56.86,"n":31,"o":56.88,"t":"2026-10-20T14:15:00Z","v":3894,"vw":56.887768},{"c":57.08,"h":57.08,"l":56.9294,"n":51,"o":56.95,"t":"2026-10-20T14:20:00Z","v":9663,"vw":57.010386},{"c":57.135,"h":57.135,"l":57.02,"n":69,"o":57.09,"t":"2026-10-20T14:25:00Z","v":26639,"vw":57.029064},{"c":57.03,"h":57.17,"l":57.03,"n":34,"o":57.17,"t":"2026-10-20T14:30:00Z","v":3481,"vw":57.126778},{"c":56.97,"h":57.095,"l":56.965,"n":26,"o":57.095,"t":"2026-10-20T14:35:00Z","v":7058,"vw":57.067069},{"c":57.03,"h":57.07,"l":57,"n":50,"o":57,"t":"2026-10-20T14:40:00Z","v":12287,"vw":57.038939},{"c":56.9275,"h":57.02,"l":56.915,"n":30,"o":57.02,"t":"2026-10-20T14:45:00Z","v":2634,"vw":56.938877},{"c":56.95,"h":56.95,"l":56.9,"n":25,"o":56.93,"t":"2026-10-20T14:50:00Z","v":5735,"vw":56.926859},{"c":56.95,"h":56.95,"l":56.91,"n":19,"o":56.91,"t":"2026-10-20T14:55:00Z","v":1695,"vw":56.924667},{"c":56.98,"h":56.98,"l":56.91,"n":31,"o":56.93,"t":"2026-10-20T15:00:00Z","v":9256,"vw":56.923493},{"c":56.91,"h":56.979,"l":56.9,"n":61,"o":56.96,"t":"2026-10-20T15:05:00Z","v":9262,"vw":56.954416},{"c":56.8237,"h":56.91,"l":56.82,"n":117,"o":56.8984,"t":"2026-10-20T15:10:00Z","v":21333,"vw":56.880491},{"c":56.9,"h":56.9,"l":56.88,"n":8,"o":56.88,"t":"2026-10-20T15:15:00Z","v":543,"vw":56.885141},{"c":56.88,"h":56.9,"l":56.88,"n":7,"o":56.8865,"t":"2026-10-20T15:20:00Z","v":1180,"vw":56.884982},{"c":56.855,"h":56.88,"l":56.83,"n":20,"o":56.83,"t":"2026-10-20T15:25:00Z","v":3484,"vw":56.839389},{"c":56.825,"h":56.83,"l":56.815,"n":13,"o":56.83,"t":"2026-10-20T15:30:00Z","v":2092,"vw":56.825054},{"c":56.81,"h":56.84,"l":56.81,"n":37,"o":56.84,"t":"2026-10-20T15:35:00Z","v":3404,"vw":56.825899},{"c":56.83,"h":56.83,"l":56.79,"n":67,"o":56.8,"t":"2026-10-20T15:40:00Z","v":6876,"vw":56.801999},{"c":56.73,"h":56.81,"l":56.73,"n":52,"o":56.81,"t":"2026-10-20T15:45:00Z","v":4136,"vw":56.763456},{"c":56.7599,"h":56.77,"l":56.725,"n":51,"o":56.74,"t":"2026-10-20T15:50:00Z","v":5870,"vw":56.750617},{"c":56.68,"h":56.75,"l":56.62,"n":102,"o":56.75,"t":"2026-10-20T15:55:00Z","v":373296,"vw":56.650773},{"c":56.63,"h":56.69,"l":56.63,"n":14,"o":56.675,"t":"2026-10-20T16:00:00Z","v":1108,"vw":56.667898},{"c":56.615,"h":56.64,"l":56.615,"n":18,"o":56.6323,"t":"2026-10-20T16:05:00Z","v":2094,"vw":56.626196},{"c":56.6,"h":56.63,"l":56.58,"n":33,"o":56.6001,"t":"2026-10-20T16:10:00Z","v":3222,"vw":56.598301},{"c":56.62,"h":56.63,"l":56.575,"n":80,"o":56.6199,"t":"2026-10-20T16:15:00Z","v":9149,"vw":56.601745},{"c":56.66,"h":56.665,"l":56.63,"n":20,"o":56.63,"t":"2026-10-20T16:20:00Z","v":2872,"vw":56.658755},{"c":56.595,"h":56.66,"l":56.59,"n":91,"o":56.66,"t":"2026-10-20T16:25:00Z","v":12248,"vw":56.646327},{"c":56.63,"h":56.63,"l":56.5805,"n":31,"o":56.5805,"t":"2026-10-20T16:30:00Z","v":4431,"vw":56.598474},{"c":56.63,"h":56.6416,"l":56.61,"n":36,"o":56.61,"t":"2026-10-20T16:35:00Z","v":2300,"vw":56.628017},{"c":56.655,"h":56.69,"l":56.655,"n":25,"o":56.67,"t":"2026-10-20T16:40:00Z","v":2406,"vw":56.671286},{"c":56.64,"h":56.64,"l":56.615,"n":26,"o":56.64,"t":"2026-10-20T16:45:00Z","v":1722,"vw":56.631189},{"c":56.61,"h":56.63,"l":56.61,"n":16,"o":56.63,"t":"2026-10-20T16:50:00Z","v":2019,"vw":56.621111},{"c":56.62,"h":56.63,"l":56.6,"n":20,"o":56.605,"t":"2026-10-20T16:55:00Z","v":2549,"vw":56.616038},{"c":56.59,"h":56.62,"l":56.59,"n":32,"o":56.61,"t":"2026-10-20T17:00:00Z","v":3211,"vw":56.592214},{"c":56.61,"h":56.62,"l":56.59,"n":34,"o":56.62,"t":"2026-10-20T17:05:00Z","v":3293,"vw":56.602103},{"c":56.63,"h":56.65,"l":56.63,"n":4,"o":56.64,"t":"2026-10-20T17:10:00Z","v":400,"vw":56.6425},{"c":56.65,"h":56.67,"l":56.63,"n":27,"o":56.65,"t":"2026-10-20T17:15:00Z","v":2336,"vw":56.646579},{"c":56.7075,"h":56.72,"l":56.675,"n":64,"o":56.68,"t":"2026-10-20T17:20:00Z","v":7522,"vw":56.712102},{"c":56.74,"h":56.74,"l":56.719,"n":20,"o":56.719,"t":"2026-10-20T17:25:00Z","v":1427,"vw":56.731777},{"c":56.81,"h":56.81,"l":56.78,"n":17,"o":56.79,"t":"2026-10-20T17:30:00Z","v":1641,"vw":56.79},{"c":56.78,"h":56.815,"l":56.78,"n":9,"o":56.815,"t":"2026-10-20T17:35:00Z","v":1079,"vw":56.794695},{"c":56.775,"h":56.83,"l":56.77,"n":41,"o":56.7937,"t":"2026-10-20T17:45:00Z","v":5317,"vw":56.797876},{"c":56.77,"h":56.785,"l":56.755,"n":112,"o":56.785,"t":"2026-10-20T17:50:00Z","v":14414,"vw":56.771634},{"c":56.735,"h":56.74,"l":56.735,"n":2,"o":56.74,"t":"2026-10-20T17:55:00Z","v":200,"vw":56.7375},{"c":56.78,"h":56.78,"l":56.75,"n":19,"o":56.75,"t":"2026-10-20T18:00:00Z","v":1656,"vw":56.763733},{"c":56.79,"h":56.79,"l":56.75,"n":32,"o":56.76,"t":"2026-10-20T18:05:00Z","v":2434,"vw":56.769919},{"c":56.79,"h":56.79,"l":56.775,"n":14,"o":56.78,"t":"2026-10-20T18:10:00Z","v":1662,"vw":56.781071},{"c":56.745,"h":56.78,"l":56.745,"n":36,"o":56.78,"t":"2026-10-20T18:15:00Z","v":4663,"vw":56.765959},{"c":56.76,"h":56.76,"l":56.7149,"n":15,"o":56.76,"t":"2026-10-20T18:20:00Z","v":7037,"vw":56.723495},{"c":56.76,"h":56.77,"l":56.76,"n":14,"o":56.765,"t":"2026-10-20T18:25:00Z","v":1265,"vw":56.763636},{"c":56.745,"h":56.78,"l":56.74,"n":16,"o":56.76,"t":"2026-10-20T18:30:00Z","v":1501,"vw":56.756071},{"c":56.7408,"h":56.7408,"l":56.7408,"n":1,"o":56.7408,"t":"2026-10-20T18:35:00Z","v":100,"vw":56.7408},{"c":56.785,"h":56.79,"l":56.78,"n":13,"o":56.79,"t":"2026-10-20T18:40:00Z","v":779,"vw":56.785},{"c":56.82,"h":56.86,"l":56.7924,"n":48,"o":56.8,"t":"2026-10-20T18:45:00Z","v":5384,"vw":56.825873},{"c":56.835,"h":56.835,"l":56.79,"n":36,"o":56.8,"t":"2026-10-20T18:50:00Z","v":3526,"vw":56.806539},{"c":56.875,"h":56.88,"l":56.83,"n":13,"o":56.83,"t":"2026-10-20T18:55:00Z","v":1239,"vw":56.861169},{"c":56.845,"h":56.85,"l":56.845,"n":9,"o":56.85,"t":"2026-10-20T19:00:00Z","v":652,"vw":56.84625},{"c":56.86,"h":56.91,"l":56.84,"n":17,"o":56.84,"t":"2026-10-20T19:05:00Z","v":1166,"vw":56.875105},{"c":56.86,"h":56.87,"l":56.846,"n":30,"o":56.846,"t":"2026-10-20T19:10:00Z","v":5530,"vw":56.858841},{"c":56.8925,"h":56.92,"l":56.86,"n":29,"o":56.9,"t":"2026-10-20T19:15:00Z","v":3438,"vw":56.892292},{"c":56.95,"h":56.95,"l":56.8854,"n":46,"o":56.9,"t":"2026-10-20T19:20:00Z","v":4506,"vw":56.926039},{"c":56.93,"h":56.95,"l":56.925,"n":38,"o":56.93,"t":"2026-10-20T19:25:00Z","v":5603,"vw":56.937557},{"c":56.87,"h":56.9,"l":56.87,"n":13,"o":56.9,"t":"2026-10-20T19:30:00Z","v":2241,"vw":56.891777},{"c":56.91,"h":56.9452,"l":56.8999,"n":47,"o":56.9,"t":"2026-10-20T19:35:00Z","v":6953,"vw":56.90912},{"c":56.91,"h":56.93,"l":56.91,"n":53,"o":56.915,"t":"2026-10-20T19:40:00Z","v":7555,"vw":56.916828},{"c":56.915,"h":56.9425,"l":56.905,"n":43,"o":56.94,"t":"2026-10-20T19:45:00Z","v":4349,"vw":56.918106},{"c":56.92,"h":56.9399,"l":56.89,"n":96,"o":56.9399,"t":"2026-10-20T19:50:00Z","v":8173,"vw":56.915024},{"c":56.94,"h":56.95,"l":56.895,"n":118,"o":56.92,"t":"2026-10-20T19:55:00Z","v":9926,"vw":56.930924},{"c":56.94,"h":56.94,"l":56.94,"n":6,"o":56.94,"t":"2026-10-20T20:00:00Z","v":7985,"vw":56.94},{"c":56.82,"h":56.82,"l":56.82,"n":1,"o":56.82,"t":"2026-10-20T20:15:00Z","v":100,"vw":56.82},{"c":56.92,"h":56.92,"l":56.92,"n":3,"o":56.92,"t":"2026-10-20T20:20:00Z","v":600,"vw":56.92},{"c":56.91,"h":56.91,"l":56.89,"n":8,"o":56.89,"t":"2026-10-20T20:45:00Z","v":854,"vw":56.9},{"c":57,"h":57.01,"l":57,"n":5,"o":57.01,"t":"2026-10-20T23:50:00Z","v":1285,"vw":57.001717},{"c":57.14,"h":57.14,"l":57.14,"n":1,"o":57.14,"t":"2026-10-21T12:10:00Z","v":149,"vw":57.14},{"c":57.17,"h":57.17,"l":57.17,"n":1,"o":57.17,"t":"2026-10-21T12:15:00Z","v":250,"vw":57.17},{"c":57.0752,"h":57.15,"l":57.0752,"n":17,"o":57.15,"t":"2026-10-21T13:30:00Z","v":3379,"vw":57.140951},{"c":57.28,"h":57.28,"l":57.14,"n":21,"o":57.14,"t":"2026-10-21T13:35:00Z","v":1793,"vw":57.232112},{"c":57.3,"h":57.3,"l":57.24,"n":27,"o":57.25,"t":"2026-10-21T13:40:00Z","v":6605,"vw":57.25209},{"c":57.25,"h":57.3251,"l":57.23,"n":32,"o":57.3251,"t":"2026-10-21T13:45:00Z","v":3798,"vw":57.263709},{"c":57.25,"h":57.285,"l":57.25,"n":14,"o":57.26,"t":"2026-10-21T13:50:00Z","v":3334,"vw":57.273166},{"c":57.23,"h":57.305,"l":57.23,"n":38,"o":57.255,"t":"2026-10-21T13:55:00Z","v":74928,"vw":57.250393},{"c":57.135,"h":57.21,"l":57.135,"n":24,"o":57.21,"t":"2026-10-21T14:00:00Z","v":6293,"vw":57.18814},{"c":57.035,"h":57.19,"l":57.035,"n":39,"o":57.17,"t":"2026-10-21T14:05:00Z","v":84925,"vw":57.090655},{"c":57.16,"h":57.16,"l":57.05,"n":17,"o":57.05,"t":"2026-10-21T14:10:00Z","v":2559,"vw":57.077217},{"c":57.135,"h":57.2,"l":57.1233,"n":12,"o":57.2,"t":"2026-10-21T14:15:00Z","v":5363,"vw":57.139129},{"c":57.0401,"h":57.1,"l":57.04,"n":16,"o":57.1,"t":"2026-10-21T14:20:00Z","v":2293,"vw":57.091142},{"c":57.08,"h":57.08,"l":57.04,"n":5,"o":57.04,"t":"2026-10-21T14:25:00Z","v":535,"vw":57.055534},{"c":57.13,"h":57.19,"l":57.13,"n":25,"o":57.15,"t":"2026-10-21T14:30:00Z","v":1529,"vw":57.158175},{"c":57.19,"h":57.19,"l":57.16,"n":6,"o":57.16,"t":"2026-10-21T14:35:00Z","v":353,"vw":57.17},{"c":57.14,"h":57.19,"l":57.14,"n":15,"o":57.1588,"t":"2026-10-21T14:40:00Z","v":664,"vw":57.16352},{"c":57.11,"h":57.1689,"l":57.11,"n":18,"o":57.145,"t":"2026-10-21T14:45:00Z","v":2292,"vw":57.133291},{"c":57.0877,"h":57.11,"l":57.075,"n":13,"o":57.075,"t":"2026-10-21T14:50:00Z","v":787,"vw":57.089647},{"c":57.02,"h":57.11,"l":57.02,"n":15,"o":57.04,"t":"2026-10-21T14:55:00Z","v":5013,"vw":57.040057},{"c":56.99,"h":57.005,"l":56.945,"n":27,"o":57,"t":"2026-10-21T15:00:00Z","v":3111,"vw":56.969291},{"c":56.95,"h":56.98,"l":56.95,"n":15,"o":56.98,"t":"2026-10-21T15:05:00Z","v":1769,"vw":56.973967},{"c":56.98,"h":56.98,"l":56.94,"n":20,"o":56.95,"t":"2026-10-21T15:10:00Z","v":981,"vw":56.953846},{"c":56.97,"h":56.97,"l":56.95,"n":6,"o":56.95,"t":"2026-10-21T15:15:00Z","v":1000,"vw":56.967554},{"c":56.995,"h":57,"l":56.95,"n":23,"o":56.965,"t":"2026-10-21T15:20:00Z","v":1370,"vw":56.977677},{"c":57.11,"h":57.11,"l":56.98,"n":20,"o":56.9835,"t":"2026-10-21T15:25:00Z","v":1560,"vw":57.03411},{"c":57.08,"h":57.16,"l":57.08,"n":15,"o":57.16,"t":"2026-10-21T15:30:00Z","v":851,"vw":57.09249},{"c":57.095,"h":57.095,"l":57.095,"n":2,"o":57.095,"t":"2026-10-21T15:35:00Z","v":104,"vw":57.095},{"c":57.03,"h":57.08,"l":57.03,"n":14,"o":57.08,"t":"2026-10-21T15:40:00Z","v":733,"vw":57.0475},{"c":57.07,"h":57.07,"l":57.07,"n":8,"o":57.07,"t":"2026-10-21T15:45:00Z","v":1009,"vw":57.07},{"c":57.11,"h":57.115,"l":57.11,"n":10,"o":57.115,"t":"2026-10-21T15:50:00Z","v":1777,"vw":57.11377},{"c":57.13,"h":57.13,"l":57.1,"n":8,"o":57.1,"t":"2026-10-21T15:55:00Z","v":1070,"vw":57.119644},{"c":57.1,"h":57.11,"l":57.1,"n":10,"o":57.11,"t":"2026-10-21T16:00:00Z","v":610,"vw":57.102},{"c":57.06,"h":57.09,"l":57.01,"n":18,"o":57.09,"t":"2026-10-21T16:05:00Z","v":1410,"vw":57.059229},{"c":57.12,"h":57.12,"l":57.12,"n":4,"o":57.12,"t":"2026-10-21T16:10:00Z","v":320,"vw":57.12},{"c":57.17,"h":57.17,"l":57.12,"n":18,"o":57.13,"t":"2026-10-21T16:15:00Z","v":1012,"vw":57.136165},{"c":57.15,"h":57.15,"l":57.15,"n":13,"o":57.15,"t":"2026-10-21T16:20:00Z","v":1564,"vw":57.15},{"c":57.18,"h":57.2,"l":57.17,"n":37,"o":57.185,"t":"2026-10-21T16:25:00Z","v":2816,"vw":57.182719},{"c":57.15,"h":57.15,"l":57.123,"n":7,"o":57.123,"t":"2026-10-21T16:30:00Z","v":386,"vw":57.138763},{"c":57.24,"h":57.24,"l":57.13,"n":24,"o":57.1591,"t":"2026-10-21T16:35:00Z","v":1620,"vw":57.173229},{"c":57.1719,"h":57.1719,"l":57.125,"n":7,"o":57.16,"t":"2026-10-21T16:40:00Z","v":687,"vw":57.155916},{"c":57.12,"h":57.1899,"l":57.12,"n":34,"o":57.18,"t":"2026-10-21T16:45:00Z","v":10816,"vw":57.147204},{"c":57.125,"h":57.125,"l":57.125,"n":3,"o":57.125,"t":"2026-10-21T16:50:00Z","v":401,"vw":57.125},{"c":57.16,"h":57.18,"l":57.145,"n":17,"o":57.145,"t":"2026-10-21T16:55:00Z","v":1864,"vw":57.163747},{"c":57.11,"h":57.2,"l":57.11,"n":21,"o":57.19,"t":"2026-10-21T17:00:00Z","v":1918,"vw":57.154306},{"c":57.19,"h":57.19,"l":57.073,"n":21,"o":57.073,"t":"2026-10-21T17:05:00Z","v":2367,"vw":57.100426},{"c":57.1964,"h":57.2,"l":57.17,"n":6,"o":57.2,"t":"2026-10-21T17:10:00Z","v":461,"vw":57.190067},{"c":57.195,"h":57.195,"l":57.19,"n":4,"o":57.19,"t":"2026-10-21T17:15:00Z","v":733,"vw":57.19316},{"c":57.16,"h":57.18,"l":57.16,"n":16,"o":57.18,"t":"2026-10-21T17:20:00Z","v":817,"vw":57.17187},{"c":57.21,"h":57.21,"l":57.2,"n":13,"o":57.2,"t":"2026-10-21T17:30:00Z","v":510,"vw":57.205},{"c":57.18,"h":57.18,"l":57.175,"n":3,"o":57.175,"t":"2026-10-21T17:35:00Z","v":336,"vw":57.176667},{"c":57.14,"h":57.19,"l":57.14,"n":23,"o":57.19,"t":"2026-10-21T17:40:00Z","v":3224,"vw":57.148482},{"c":57.145,"h":57.145,"l":57.14,"n":5,"o":57.14,"t":"2026-10-21T17:45:00Z","v":458,"vw":57.141437},{"c":57.15,"h":57.1599,"l":57.1201,"n":16,"o":57.135,"t":"2026-10-21T17:50:00Z","v":4501,"vw":57.140429},{"c":57.15,"h":57.15,"l":57.14,"n":11,"o":57.14,"t":"2026-10-21T17:55:00Z","v":1037,"vw":57.147757},{"c":57.1598,"h":57.17,"l":57.15,"n":24,"o":57.17,"t":"2026-10-21T18:00:00Z","v":1316,"vw":57.160686},{"c":57.17,"h":57.17,"l":57.155,"n":2,"o":57.155,"t":"2026-10-21T18:05:00Z","v":200,"vw":57.1625},{"c":57.17,"h":57.17,"l":57.1431,"n":21,"o":57.16,"t":"2026-10-21T18:10:00Z","v":1750,"vw":57.156404},{"c":57.1795,"h":57.18,"l":57.165,"n":3,"o":57.165,"t":"2026-10-21T18:15:00Z","v":431,"vw":57.175209},{"c":57.165,"h":57.175,"l":57.165,"n":9,"o":57.17,"t":"2026-10-21T18:20:00Z","v":3489,"vw":57.165443},{"c":57.16,"h":57.2099,"l":57.135,"n":142,"o":57.15,"t":"2026-10-21T18:25:00Z","v":13543,"vw":57.167719},{"c":57.14,"h":57.145,"l":57.14,"n":2,"o":57.145,"t":"2026-10-21T18:30:00Z","v":431,"vw":57.14384},{"c":57.12,"h":57.12,"l":57.11,"n":4,"o":57.11,"t":"2026-10-21T18:35:00Z","v":981,"vw":57.116764},{"c":57.08,"h":57.11,"l":57.08,"n":5,"o":57.11,"t":"2026-10-21T18:40:00Z","v":410,"vw":57.09},{"c":56.92,"h":57.05,"l":56.92,"n":44,"o":57.05,"t":"2026-10-21T18:45:00Z","v":12300,"vw":56.985062},{"c":56.92,"h":56.98,"l":56.91,"n":123,"o":56.93,"t":"2026-10-21T18:50:00Z","v":29235,"vw":56.922991},{"c":56.79,"h":56.88,"l":56.72,"n":35,"o":56.88,"t":"2026-10-21T18:55:00Z","v":9926,"vw":56.813436},{"c":56.75,"h":56.77,"l":56.69,"n":18,"o":56.765,"t":"2026-10-21T19:00:00Z","v":6037,"vw":56.71948},{"c":56.8,"h":56.82,"l":56.79,"n":18,"o":56.79,"t":"2026-10-21T19:05:00Z","v":2809,"vw":56.805779},{"c":56.765,"h":56.765,"l":56.72,"n":11,"o":56.75,"t":"2026-10-21T19:10:00Z","v":4070,"vw":56.746687},{"c":56.9,"h":56.9,"l":56.79,"n":27,"o":56.79,"t":"2026-10-21T19:15:00Z","v":2487,"vw":56.884283},{"c":56.875,"h":56.9699,"l":56.8401,"n":29,"o":56.94,"t":"2026-10-21T19:20:00Z","v":3590,"vw":56.916001},{"c":57.01,"h":57.03,"l":56.96,"n":34,"o":56.96,"t":"2026-10-21T19:25:00Z","v":6251,"vw":56.99577},{"c":57.04,"h":57.0834,"l":57.01,"n":29,"o":57.0306,"t":"2026-10-21T19:30:00Z","v":2026,"vw":57.0323},{"c":57,"h":57.055,"l":56.955,"n":20,"o":57.055,"t":"2026-10-21T19:35:00Z","v":3141,"vw":57.015001},{"c":57.01,"h":57.0195,"l":56.98,"n":18,"o":56.99,"t":"2026-10-21T19:40:00Z","v":1661,"vw":57.0012},{"c":57.01,"h":57.035,"l":56.9801,"n":108,"o":57.02,"t":"2026-10-21T19:45:00Z","v":37843,"vw":57.021457},{"c":57.1,"h":57.11,"l":56.99,"n":81,"o":57.005,"t":"2026-10-21T19:50:00Z","v":50594,"vw":57.08168},{"c":57.17,"h":57.17,"l":57.07,"n":95,"o":57.09,"t":"2026-10-21T19:55:00Z","v":7756,"vw":57.1128},{"c":57.18,"h":57.18,"l":57.12,"n":6,"o":57.12,"t":"2026-10-21T20:00:00Z","v":1856,"vw":57.126479},{"c":57.72,"h":57.75,"l":57.72,"n":5,"o":57.75,"t":"2026-10-22T10:00:00Z","v":700,"vw":57.737964},{"c":57.7,"h":57.7,"l":57.7,"n":4,"o":57.7,"t":"2026-10-22T11:00:00Z","v":2000,"vw":57.7},{"c":57.86,"h":57.86,"l":57.86,"n":2,"o":57.86,"t":"2026-10-22T11:10:00Z","v":410,"vw":57.86},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-22T11:15:00Z","v":150,"vw":57.9},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-22T12:00:00Z","v":200,"vw":57.85},{"c":57.9341,"h":57.955,"l":57.9114,"n":5,"o":57.94,"t":"2026-10-22T12:25:00Z","v":4000,"vw":57.934668},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-22T12:30:00Z","v":200,"vw":58},{"c":58.1,"h":58.1,"l":58.08,"n":2,"o":58.08,"t":"2026-10-22T12:35:00Z","v":350,"vw":58.085714},{"c":58.09,"h":58.1,"l":58.05,"n":6,"o":58.05,"t":"2026-10-22T12:45:00Z","v":1051,"vw":58.077681},{"c":58.1196,"h":58.1196,"l":58.1196,"n":1,"o":58.1196,"t":"2026-10-22T12:50:00Z","v":100,"vw":58.1196},{"c":58.09,"h":58.12,"l":58.09,"n":39,"o":58.1,"t":"2026-10-22T12:55:00Z","v":10401,"vw":58.10173},{"c":58.08,"h":58.08,"l":58.08,"n":2,"o":58.08,"t":"2026-10-22T13:00:00Z","v":2495,"vw":58.08},{"c":57.96,"h":58.0699,"l":57.96,"n":40,"o":58,"t":"2026-10-22T13:30:00Z","v":14762,"vw":57.997015},{"c":58.015,"h":58.05,"l":57.865,"n":44,"o":57.951,"t":"2026-10-22T13:35:00Z","v":9396,"vw":57.97433},{"c":58.07,"h":58.13,"l":58.02,"n":34,"o":58.02,"t":"2026-10-22T13:40:00Z","v":3581,"vw":58.087177},{"c":58.2,"h":58.3379,"l":58.07,"n":48,"o":58.07,"t":"2026-10-22T13:45:00Z","v":6758,"vw":58.207308},{"c":58.25,"h":58.3,"l":58.1301,"n":32,"o":58.185,"t":"2026-10-22T13:50:00Z","v":20552,"vw":58.21642},{"c":58.1001,"h":58.3,"l":58.1001,"n":28,"o":58.255,"t":"2026-10-22T13:55:00Z","v":8299,"vw":58.246534},{"c":58.145,"h":58.2299,"l":58.1,"n":18,"o":58.2299,"t":"2026-10-22T14:00:00Z","v":1170,"vw":58.162287},{"c":58.175,"h":58.21,"l":58.13,"n":27,"o":58.15,"t":"2026-10-22T14:05:00Z","v":6048,"vw":58.182511},{"c":58.155,"h":58.22,"l":58.09,"n":372,"o":58.14,"t":"2026-10-22T14:10:00Z","v":352359,"vw":58.107471},{"c":58.155,"h":58.2,"l":58.1,"n":227,"o":58.16,"t":"2026-10-22T14:15:00Z","v":379101,"vw":58.104016},{"c":58.22,"h":58.22,"l":58.11,"n":84,"o":58.1695,"t":"2026-10-22T14:20:00Z","v":12472,"vw":58.14109},{"c":58.25,"h":58.27,"l":58.2,"n":41,"o":58.2299,"t":"2026-10-22T14:25:00Z","v":3318,"vw":58.233194},{"c":58.28,"h":58.29,"l":58.2,"n":223,"o":58.26,"t":"2026-10-22T14:30:00Z","v":428467,"vw":58.205556},{"c":58.33,"h":58.36,"l":58.26,"n":106,"o":58.29,"t":"2026-10-22T14:35:00Z","v":27206,"vw":58.30373},{"c":58.27,"h":58.34,"l":58.26,"n":66,"o":58.32,"t":"2026-10-22T14:40:00Z","v":8465,"vw":58.303627},{"c":58.31,"h":58.35,"l":58.255,"n":82,"o":58.26,"t":"2026-10-22T14:45:00Z","v":34220,"vw":58.336115},{"c":58.33,"h":58.33,"l":58.27,"n":41,"o":58.31,"t":"2026-10-22T14:50:00Z","v":3489,"vw":58.300606},{"c":58.27,"h":58.369,"l":58.27,"n":53,"o":58.33,"t":"2026-10-22T14:55:00Z","v":4931,"vw":58.330474},{"c":58.35,"h":58.35,"l":58.28,"n":63,"o":58.28,"t":"2026-10-22T15:00:00Z","v":12268,"vw":58.337108},{"c":58.325,"h":58.369,"l":58.3,"n":65,"o":58.36,"t":"2026-10-22T15:05:00Z","v":8552,"vw":58.326321},{"c":58.33,"h":58.37,"l":58.32,"n":77,"o":58.335,"t":"2026-10-22T15:10:00Z","v":13523,"vw":58.348176},{"c":58.27,"h":58.36,"l":58.27,"n":43,"o":58.35,"t":"2026-10-22T15:15:00Z","v":7080,"vw":58.324551},{"c":58.27,"h":58.29,"l":58.22,"n":58,"o":58.28,"t":"2026-10-22T15:20:00Z","v":5715,"vw":58.261357},{"c":58.275,"h":58.3,"l":58.27,"n":32,"o":58.29,"t":"2026-10-22T15:25:00Z","v":6144,"vw":58.27889},{"c":58.345,"h":58.36,"l":58.28,"n":28,"o":58.29,"t":"2026-10-22T15:30:00Z","v":10054,"vw":58.326892},{"c":58.45,"h":58.45,"l":58.31,"n":253,"o":58.345,"t":"2026-10-22T15:35:00Z","v":139610,"vw":58.408673},{"c":58.4446,"h":58.4875,"l":58.31,"n":125,"o":58.42,"t":"2026-10-22T15:40:00Z","v":36257,"vw":58.411964},{"c":58.45,"h":58.45,"l":58.391,"n":79,"o":58.44,"t":"2026-10-22T15:45:00Z","v":21976,"vw":58.428542},{"c":58.4766,"h":58.4899,"l":58.44,"n":28,"o":58.45,"t":"2026-10-22T15:50:00Z","v":2971,"vw":58.459673},{"c":58.445,"h":58.49,"l":58.4,"n":85,"o":58.49,"t":"2026-10-22T15:55:00Z","v":9256,"vw":58.464132},{"c":58.4,"h":58.4,"l":58.355,"n":29,"o":58.365,"t":"2026-10-22T16:00:00Z","v":2964,"vw":58.377261},{"c":58.4,"h":58.41,"l":58.3825,"n":52,"o":58.4,"t":"2026-10-22T16:05:00Z","v":4025,"vw":58.406026},{"c":58.46,"h":58.46,"l":58.39,"n":36,"o":58.39,"t":"2026-10-22T16:10:00Z","v":4036,"vw":58.405961},{"c":58.46,"h":58.5,"l":58.46,"n":190,"o":58.47,"t":"2026-10-22T16:15:00Z","v":29443,"vw":58.475627},{"c":58.4739,"h":58.4739,"l":58.41,"n":55,"o":58.46,"t":"2026-10-22T16:20:00Z","v":7678,"vw":58.448481},{"c":58.42,"h":58.48,"l":58.42,"n":20,"o":58.48,"t":"2026-10-22T16:25:00Z","v":1668,"vw":58.46861},{"c":58.47,"h":58.47,"l":58.405,"n":36,"o":58.405,"t":"2026-10-22T16:30:00Z","v":3575,"vw":58.42624},{"c":58.485,"h":58.5,"l":58.4582,"n":54,"o":58.4582,"t":"2026-10-22T16:35:00Z","v":10065,"vw":58.485488},{"c":58.57,"h":58.57,"l":58.4875,"n":56,"o":58.4875,"t":"2026-10-22T16:40:00Z","v":11671,"vw":58.508371},{"c":58.555,"h":58.62,"l":58.55,"n":120,"o":58.61,"t":"2026-10-22T16:45:00Z","v":18081,"vw":58.599441},{"c":58.52,"h":58.61,"l":58.52,"n":89,"o":58.545,"t":"2026-10-22T16:50:00Z","v":244548,"vw":58.55061},{"c":58.52,"h":58.55,"l":58.45,"n":52,"o":58.48,"t":"2026-10-22T16:55:00Z","v":10164,"vw":58.502567},{"c":58.6329,"h":58.6329,"l":58.4675,"n":51,"o":58.52,"t":"2026-10-22T17:00:00Z","v":4990,"vw":58.542416},{"c":58.5953,"h":58.6114,"l":58.5712,"n":14,"o":58.6114,"t":"2026-10-22T17:05:00Z","v":2333,"vw":58.591214},{"c":58.67,"h":58.675,"l":58.615,"n":35,"o":58.615,"t":"2026-10-22T17:10:00Z","v":7011,"vw":58.658284},{"c":58.68,"h":58.71,"l":58.65,"n":263,"o":58.68,"t":"2026-10-22T17:15:00Z","v":85023,"vw":58.692423},{"c":58.635,"h":58.67,"l":58.5952,"n":36,"o":58.6401,"t":"2026-10-22T17:20:00Z","v":6804,"vw":58.627422},{"c":58.66,"h":58.68,"l":58.63,"n":50,"o":58.68,"t":"2026-10-22T17:25:00Z","v":9852,"vw":58.671056},{"c":58.635,"h":58.68,"l":58.63,"n":36,"o":58.66,"t":"2026-10-22T17:30:00Z","v":6723,"vw":58.651228},{"c":58.61,"h":58.65,"l":58.5905,"n":24,"o":58.635,"t":"2026-10-22T17:35:00Z","v":2160,"vw":58.625097},{"c":58.65,"h":58.66,"l":58.64,"n":17,"o":58.64,"t":"2026-10-22T17:40:00Z","v":2943,"vw":58.649569},{"c":58.735,"h":58.74,"l":58.66,"n":59,"o":58.67,"t":"2026-10-22T17:45:00Z","v":16722,"vw":58.705172},{"c":58.72,"h":58.765,"l":58.72,"n":113,"o":58.735,"t":"2026-10-22T17:50:00Z","v":9893,"vw":58.747016},{"c":58.86,"h":58.88,"l":58.73,"n":66,"o":58.73,"t":"2026-10-22T17:55:00Z","v":9223,"vw":58.804724},{"c":58.855,"h":58.86,"l":58.82,"n":66,"o":58.845,"t":"2026-10-22T18:00:00Z","v":320462,"vw":58.821369},{"c":58.775,"h":58.87,"l":58.735,"n":65,"o":58.87,"t":"2026-10-22T18:05:00Z","v":11754,"vw":58.776789},{"c":58.77,"h":58.82,"l":58.77,"n":58,"o":58.78,"t":"2026-10-22T18:10:00Z","v":32663,"vw":58.78306},{"c":58.81,"h":58.81,"l":58.77,"n":45,"o":58.77,"t":"2026-10-22T18:15:00Z","v":6278,"vw":58.801554},{"c":58.85,"h":58.855,"l":58.83,"n":54,"o":58.83,"t":"2026-10-22T18:20:00Z","v":89696,"vw":58.832276},{"c":58.935,"h":58.935,"l":58.8401,"n":38,"o":58.855,"t":"2026-10-22T18:25:00Z","v":19086,"vw":58.866583},{"c":58.93,"h":58.985,"l":58.93,"n":52,"o":58.93,"t":"2026-10-22T18:30:00Z","v":4824,"vw":58.960659},{"c":58.885,"h":58.94,"l":58.87,"n":44,"o":58.8901,"t":"2026-10-22T18:35:00Z","v":8329,"vw":58.900712},{"c":58.88,"h":58.9,"l":58.77,"n":109,"o":58.88,"t":"2026-10-22T18:40:00Z","v":580190,"vw":58.81053},{"c":58.87,"h":58.905,"l":58.8663,"n":156,"o":58.8663,"t":"2026-10-22T18:45:00Z","v":70216,"vw":58.888773},{"c":58.91,"h":58.91,"l":58.8725,"n":28,"o":58.88,"t":"2026-10-22T18:50:00Z","v":3349,"vw":58.889038},{"c":58.89,"h":58.93,"l":58.89,"n":6,"o":58.93,"t":"2026-10-22T18:55:00Z","v":455,"vw":58.916667},{"c":58.905,"h":58.91,"l":58.89,"n":30,"o":58.89,"t":"2026-10-22T19:00:00Z","v":3834,"vw":58.902281},{"c":58.92,"h":58.92,"l":58.91,"n":7,"o":58.91,"t":"2026-10-22T19:05:00Z","v":1355,"vw":58.911538},{"c":58.9499,"h":58.95,"l":58.8948,"n":79,"o":58.915,"t":"2026-10-22T19:10:00Z","v":10175,"vw":58.925939},{"c":58.94,"h":58.95,"l":58.9147,"n":17,"o":58.95,"t":"2026-10-22T19:15:00Z","v":1609,"vw":58.941457},{"c":58.96,"h":58.975,"l":58.9301,"n":26,"o":58.945,"t":"2026-10-22T19:20:00Z","v":8140,"vw":58.941761},{"c":58.885,"h":58.97,"l":58.885,"n":24,"o":58.965,"t":"2026-10-22T19:25:00Z","v":3196,"vw":58.912875},{"c":58.9,"h":58.9,"l":58.86,"n":43,"o":58.86,"t":"2026-10-22T19:30:00Z","v":3907,"vw":58.876412},{"c":58.83,"h":58.9187,"l":58.815,"n":24,"o":58.9187,"t":"2026-10-22T19:35:00Z","v":3703,"vw":58.854606},{"c":58.79,"h":58.85,"l":58.79,"n":84,"o":58.83,"t":"2026-10-22T19:40:00Z","v":6434,"vw":58.827268},{"c":58.808,"h":58.84,"l":58.8,"n":122,"o":58.81,"t":"2026-10-22T19:45:00Z","v":3624,"vw":58.812827},{"c":58.77,"h":58.78,"l":58.735,"n":138,"o":58.76,"t":"2026-10-22T19:50:00Z","v":10846,"vw":58.754218},{"c":58.73,"h":58.79,"l":58.67,"n":138,"o":58.765,"t":"2026-10-22T19:55:00Z","v":17209,"vw":58.721454},{"c":58.74,"h":58.74,"l":58.74,"n":6,"o":58.74,"t":"2026-10-22T20:00:00Z","v":2588,"vw":58.74},{"c":58.61,"h":58.61,"l":58.61,"n":1,"o":58.61,"t":"2026-10-22T20:10:00Z","v":200,"vw":58.61},{"c":58.97,"h":58.97,"l":58.97,"n":1,"o":58.97,"t":"2026-10-22T20:30:00Z","v":1300,"vw":58.97},{"c":58.94,"h":58.94,"l":58.94,"n":1,"o":58.94,"t":"2026-10-22T20:45:00Z","v":300,"vw":58.94},{"c":58.6,"h":58.6,"l":58.6,"n":10,"o":58.6,"t":"2026-10-22T21:40:00Z","v":301,"vw":58.6},{"c":58.83,"h":58.83,"l":58.83,"n":2,"o":58.83,"t":"2026-10-22T22:15:00Z","v":300,"vw":58.83},{"c":58.9322,"h":58.9571,"l":58.9322,"n":2,"o":58.9571,"t":"2026-10-22T23:55:00Z","v":5019,"vw":58.952392}],"history":[{"c":74.59,"h":75.5984,"l":74.58,"n":3739,"o":75.55,"t":"2024-10-21T04:00:00Z","v":642146,"vw":74.95953},{"c":74.98,"h":75.2624,"l":74.41,"n":5910,"o":75.21,"t":"2024-10-22T04:00:00Z","v":2122582,"vw":74.758557},{"c":74.65,"h":74.9,"l":73.965,"n":2837,"o":74.18,"t":"2024-10-23T04:00:00Z","v":459079,"vw":74.486778},{"c":75.33,"h":75.688,"l":74.45,"n":2088,"o":74.81,"t":"2024-10-24T04:00:00Z","v":330743,"vw":75.168408},{"c":74.79,"h":75.76,"l":74.5325,"n":3440,"o":75.76,"t":"2024-10-25T04:00:00Z","v":392401,"vw":74.994242},{"c":74.58,"h":74.88,"l":73.8068,"n":2965,"o":74.88,"t":"2024-10-28T04:00:00Z","v":424543,"vw":74.29399},{"c":74.69,"h":74.73,"l":73.37,"n":3195,"o":73.63,"t":"2024-10-29T04:00:00Z","v":481599,"vw":73.923237},{"c":75.35,"h":76.42,"l":74.99,"n":6788,"o":75.82,"t":"2024-10-30T04:00:00Z","v":818091,"vw":75.732313},{"c":75.57,"h":76.215,"l":74.9201,"n":1917,"o":75.3,"t":"2024-10-31T04:00:00Z","v":422156,"vw":75.596996},{"c":73.69,"h":75.91,"l":73.69,"n":3089,"o":75.58,"t":"2024-11-01T04:00:00Z","v":486076,"vw":74.398881},{"c":75.62,"h":75.96,"l":74.75,"n":2726,"o":75.53,"t":"2024-11-04T05:00:00Z","v":398576,"vw":75.449752},{"c":76.35,"h":76.559,"l":74.88,"n":2608,"o":75.38,"t":"2024-11-05T05:00:00Z","v":519207,"vw":75.783685},{"c":72.85,"h":73.37,"l":71.9435,"n":5126,"o":72.04,"t":"2024-11-06T05:00:00Z","v":880486,"vw":72.481878},{"c":74.05,"h":74.4,"l":73.28,"n":2969,"o":73.39,"t":"2024-11-07T05:00:00Z","v":565883,"vw":73.830301},{"c":75.81,"h":75.83,"l":74.82,"n":4328,"o":75.01,"t":"2024-11-08T05:00:00Z","v":485797,"vw":75.465541},{"c":75.33,"h":75.55,"l":74.5101,"n":1387,"o":75.53,"t":"2024-11-11T05:00:00Z","v":232304,"vw":75.07304},{"c":73.56,"h":75.075,"l":73.3,"n":3434,"o":74.39,"t":"2024-11-12T05:00:00Z","v":615613,"vw":73.918555},{"c":72.08,"h":74.569,"l":72,"n":4324,"o":74.5,"t":"2024-11-13T05:00:00Z","v":731161,"vw":72.769236},{"c":72.87,"h":73.68,"l":72.75,"n":3141,"o":73.14,"t":"2024-11-14T05:00:00Z","v":513658,"vw":73.248479},{"c":72.46,"h":73.11,"l":71.87,"n":2758,"o":72.3,"t":"2024-11-15T05:00:00Z","v":717011,"vw":72.232156},{"c":72.44,"h":73,"l":71.3601,"n":1934,"o":71.66,"t":"2024-11-18T05:00:00Z","v":260181,"vw":72.110921},{"c":73.13,"h":73.56,"l":72.9885,"n":1491,"o":73.22,"t":"2024-11-19T05:00:00Z","v":252517,"vw":73.264367},{"c":72.73,"h":73.23,"l":72.26,"n":1692,"o":72.32,"t":"2024-11-20T05:00:00Z","v":504391,"vw":73.001714},{"c":72.57,"h":73.22,"l":72.1301,"n":1753,"o":72.76,"t":"2024-11-21T05:00:00Z","v":273021,"vw":72.510879},{"c":72.82,"h":73.18,"l":72.4302,"n":1581,"o":72.77,"t":"2024-11-22T05:00:00Z","v":262063,"vw":72.901484},{"c":75.85,"h":75.93,"l":74.8958,"n":2393,"o":75.07,"t":"2024-11-25T05:00:00Z","v":354260,"vw":75.370087},{"c":75.5,"h":75.57,"l":74.73,"n":2116,"o":75.1,"t":"2024-11-26T05:00:00Z","v":356179,"vw":75.242669},{"c":76.22,"h":76.6888,"l":75.7802,"n":1921,"o":76.22,"t":"2024-11-27T05:00:00Z","v":406367,"vw":76.22668},{"c":77.36,"h":77.44,"l":76.7301,"n":1599,"o":77.21,"t":"2024-11-29T05:00:00Z","v":408434,"vw":77.111005},{"c":77.81,"h":78.245,"l":76.83,"n":2219,"o":77.15,"t":"2024-12-02T05:00:00Z","v":314174,"vw":77.600327},{"c":76.79,"h":78.04,"l":76.68,"n":2518,"o":77.9,"t":"2024-12-03T05:00:00Z","v":558111,"vw":77.423217},{"c":78.16,"h":78.315,"l":76.16,"n":1717,"o":76.2,"t":"2024-12-04T05:00:00Z","v":1023460,"vw":77.6011},{"c":78.4,"h":78.6483,"l":77.73,"n":1593,"o":77.8,"t":"2024-12-05T05:00:00Z","v":469430,"vw":78.174629},{"c":78.57,"h":79.14,"l":77.98,"n":2049,"o":78.89,"t":"2024-12-06T05:00:00Z","v":500620,"vw":78.328414},{"c":77.24,"h":77.87,"l":77.11,"n":1754,"o":77.83,"t":"2024-12-09T05:00:00Z","v":297308,"vw":77.416042},{"c":76.54,"h":76.99,"l":76.47,"n":1483,"o":76.49,"t":"2024-12-10T05:00:00Z","v":279155,"vw":76.676378},{"c":75.24,"h":76.76,"l":75.17,"n":1643,"o":76.52,"t":"2024-12-11T05:00:00Z","v":240853,"vw":75.848144},{"c":73.86,"h":74.64,"l":73.7255,"n":2648,"o":74.52,"t":"2024-12-12T05:00:00Z","v":413891,"vw":74.117548},{"c":72.81,"h":73.46,"l":72.59,"n":2390,"o":73.36,"t":"2024-12-13T05:00:00Z","v":425081,"vw":72.908219},{"c":73.04,"h":73.27,"l":72.5,"n":4024,"o":73.22,"t":"2024-12-16T05:00:00Z","v":473971,"vw":72.879563},{"c":73.47,"h":73.81,"l":73.15,"n":2589,"o":73.17,"t":"2024-12-17T05:00:00Z","v":424705,"vw":73.473547},{"c":72.39,"h":73.5799,"l":72.24,"n":2652,"o":73.05,"t":"2024-12-18T05:00:00Z","v":664730,"vw":72.800812},{"c":70.72,"h":71.2044,"l":69.881,"n":7294,"o":70.85,"t":"2024-12-19T05:00:00Z","v":1210117,"vw":70.519731},{"c":70.85,"h":71.6818,"l":70.7669,"n":2700,"o":71.12,"t":"2024-12-20T05:00:00Z","v":477496,"vw":71.130595},{"c":69.85,"h":70.65,"l":69.68,"n":6122,"o":70.62,"t":"2024-12-23T05:00:00Z","v":826541,"vw":69.928456},{"c":70.16,"h":70.29,"l":69.02,"n":1778,"o":69.02,"t":"2024-12-24T05:00:00Z","v":393900,"vw":69.311883},{"c":70.19,"h":70.3399,"l":69.4001,"n":1568,"o":69.41,"t":"2024-12-26T05:00:00Z","v":283976,"vw":69.988853},{"c":69.2,"h":70.0899,"l":69.16,"n":2336,"o":69.62,"t":"2024-12-27T05:00:00Z","v":567050,"vw":69.473868},{"c":70.03,"h":70.27,"l":69.81,"n":2322,"o":70.08,"t":"2024-12-30T05:00:00Z","v":631167,"vw":70.021482},{"c":68.62,"h":69.7,"l":68.51,"n":2663,"o":69.5,"t":"2024-12-31T05:00:00Z","v":706573,"vw":69.034679},{"c":68.63,"h":69.36,"l":68.2,"n":2904,"o":68.96,"t":"2025-01-02T05:00:00Z","v":788819,"vw":68.697223},{"c":68.18,"h":68.9988,"l":68.0243,"n":7139,"o":68.8,"t":"2025-01-03T05:00:00Z","v":849327,"vw":68.391128},{"c":67.67,"h":68.0612,"l":67.27,"n":4854,"o":67.86,"t":"2025-01-06T05:00:00Z","v":971539,"vw":67.638913},{"c":66.16,"h":67.37,"l":66.04,"n":6374,"o":67.12,"t":"2025-01-07T05:00:00Z","v":1679613,"vw":66.290801},{"c":66.24,"h":66.42,"l":65.3,"n":2901,"o":65.56,"t":"2025-01-08T05:00:00Z","v":452573,"vw":65.866444},{"c":65.96,"h":66.17,"l":65.14,"n":8089,"o":65.22,"t":"2025-01-10T05:00:00Z","v":705471,"vw":65.697112},{"c":65.72,"h":66.07,"l":65.23,"n":2394,"o":65.9,"t":"2025-01-13T05:00:00Z","v":559238,"vw":65.673943},{"c":65.49,"h":65.6813,"l":65.0355,"n":2471,"o":65.52,"t":"2025-01-14T05:00:00Z","v":652508,"vw":65.29752},{"c":67.19,"h":67.5,"l":66.7401,"n":3326,"o":67.17,"t":"2025-01-15T05:00:00Z","v":545372,"vw":67.147443},{"c":67.52,"h":67.9364,"l":66.66,"n":4445,"o":67.19,"t":"2025-01-16T05:00:00Z","v":726523,"vw":67.510837},{"c":67.66,"h":68.11,"l":67.5201,"n":2577,"o":68.11,"t":"2025-01-17T05:00:00Z","v":466777,"vw":67.73857},{"c":68.73,"h":69.01,"l":68.32,"n":11574,"o":68.7,"t":"2025-01-21T05:00:00Z","v":630928,"vw":68.619703},{"c":68.14,"h":68.7105,"l":67.861,"n":2033,"o":68.55,"t":"2025-01-22T05:00:00Z","v":273708,"vw":68.19219},{"c":67.02,"h":67.38,"l":66.6561,"n":2164,"o":66.92,"t":"2025-01-23T05:00:00Z","v":425164,"vw":67.000536},{"c":67.51,"h":67.65,"l":66.77,"n":1753,"o":66.87,"t":"2025-01-24T05:00:00Z","v":240184,"vw":67.332381},{"c":68.79,"h":68.96,"l":68.26,"n":1968,"o":68.65,"t":"2025-01-27T05:00:00Z","v":483371,"vw":68.570249},{"c":68.51,"h":68.64,"l":67.98,"n":1953,"o":68.17,"t":"2025-01-28T05:00:00Z","v":809012,"vw":68.272351},{"c":68.43,"h":69.2299,"l":67.93,"n":1747,"o":68.99,"t":"2025-01-29T05:00:00Z","v":254457,"vw":68.534261},{"c":68.64,"h":69.2699,"l":68.58,"n":1482,"o":68.85,"t":"2025-01-30T05:00:00Z","v":200115,"vw":68.853723},{"c":67.9,"h":69.1,"l":67.5,"n":1681,"o":68.81,"t":"2025-01-31T05:00:00Z","v":243554,"vw":68.428093},{"c":68.87,"h":70.18,"l":68.5276,"n":2270,"o":69.47,"t":"2025-02-03T05:00:00Z","v":538334,"vw":69.445919},{"c":69.19,"h":69.25,"l":68.05,"n":1947,"o":68.16,"t":"2025-02-04T05:00:00Z","v":492871,"vw":68.875228},{"c":71.12,"h":71.53,"l":70.5716,"n":1774,"o":70.6,"t":"2025-02-05T05:00:00Z","v":338345,"vw":70.934287},{"c":71.11,"h":71.5497,"l":70.77,"n":1627,"o":71.24,"t":"2025-02-06T05:00:00Z","v":265715,"vw":71.206789},{"c":70.37,"h":70.66,"l":69.99,"n":2846,"o":70.32,"t":"2025-02-07T05:00:00Z","v":371688,"vw":70.312974},{"c":69.88,"h":70.63,"l":69.68,"n":1474,"o":70.26,"t":"2025-02-10T05:00:00Z","v":223222,"vw":70.098879},{"c":69.27,"h":69.5,"l":69.13,"n":1161,"o":69.34,"t":"2025-02-11T05:00:00Z","v":168194,"vw":69.30717},{"c":67.82,"h":68.3257,"l":67.27,"n":2001,"o":67.9,"t":"2025-02-12T05:00:00Z","v":252865,"vw":67.759587},{"c":69.57,"h":69.9499,"l":68.79,"n":2303,"o":68.79,"t":"2025-02-13T05:00:00Z","v":276714,"vw":69.235346},{"c":70.06,"h":70.7899,"l":69.97,"n":1373,"o":70.38,"t":"2025-02-14T05:00:00Z","v":315536,"vw":70.204128},{"c":68.59,"h":69.5999,"l":68.56,"n":1356,"o":69.21,"t":"2025-02-18T05:00:00Z","v":195483,"vw":68.937534},{"c":68.7,"h":69.13,"l":68.41,"n":1341,"o":68.54,"t":"2025-02-19T05:00:00Z","v":259163,"vw":68.796754},{"c":69.09,"h":69.45,"l":69.03,"n":2045,"o":69.03,"t":"2025-02-20T05:00:00Z","v":273259,"vw":69.212947},{"c":70.77,"h":70.9,"l":69.58,"n":3898,"o":69.67,"t":"2025-02-21T05:00:00Z","v":355336,"vw":70.430037},{"c":70.82,"h":71.02,"l":70.07,"n":1745,"o":70.15,"t":"2025-02-24T05:00:00Z","v":208176,"vw":70.657593},{"c":72.82,"h":72.9432,"l":71.9768,"n":2148,"o":72.18,"t":"2025-02-25T05:00:00Z","v":483616,"vw":72.505742},{"c":73.47,"h":73.7983,"l":72.6501,"n":1754,"o":72.98,"t":"2025-02-26T05:00:00Z","v":217095,"vw":73.265033},{"c":72.51,"h":73.3436,"l":72.32,"n":2760,"o":72.83,"t":"2025-02-27T05:00:00Z","v":231218,"vw":72.62579},{"c":73.71,"h":74.13,"l":72.765,"n":2065,"o":73.24,"t":"2025-02-28T05:00:00Z","v":403080,"vw":73.390976},{"c":74.67,"h":74.7293,"l":73.0793,"n":2840,"o":73.15,"t":"2025-03-03T05:00:00Z","v":595616,"vw":74.296132},{"c":72.96,"h":74.5999,"l":72.71,"n":4832,"o":74.32,"t":"2025-03-04T05:00:00Z","v":916005,"vw":73.635578},{"c":72.01,"h":73.345,"l":71.88,"n":5806,"o":73.04,"t":"2025-03-05T05:00:00Z","v":451483,"vw":72.376766},{"c":71.72,"h":72.2938,"l":70.8584,"n":1716,"o":71.93,"t":"2025-03-06T05:00:00Z","v":216589,"vw":71.62818},{"c":71.34,"h":72.59,"l":71.02,"n":2098,"o":72.54,"t":"2025-03-07T05:00:00Z","v":275258,"vw":71.979148},{"c":72.48,"h":73.1591,"l":72.22,"n":2746,"o":72.54,"t":"2025-03-10T04:00:00Z","v":529387,"vw":72.610459},{"c":71.43,"h":72.835,"l":71.13,"n":2696,"o":72.29,"t":"2025-03-11T04:00:00Z","v":347649,"vw":71.851864},{"c":70.77,"h":71.48,"l":70.7075,"n":1299,"o":71.14,"t":"2025-03-12T04:00:00Z","v":176722,"vw":71.016437},{"c":71.69,"h":71.83,"l":70.09,"n":1729,"o":70.39,"t":"2025-03-13T04:00:00Z","v":369889,"vw":71.004931},{"c":71.13,"h":71.4399,"l":70.6801,"n":1031,"o":70.95,"t":"2025-03-14T04:00:00Z","v":134506,"vw":71.159712},{"c":71.68,"h":72.5099,"l":71.52,"n":1280,"o":71.96,"t":"2025-03-17T04:00:00Z","v":176584,"vw":71.999478},{"c":71.95,"h":72.36,"l":71.13,"n":1344,"o":71.23,"t":"2025-03-18T04:00:00Z","v":217590,"vw":71.816898},{"c":72.29,"h":72.48,"l":71.58,"n":1913,"o":71.82,"t":"2025-03-19T04:00:00Z","v":220038,"vw":72.050659},{"c":72.63,"h":73.785,"l":72.2,"n":1784,"o":73.68,"t":"2025-03-20T04:00:00Z","v":202660,"vw":73.081398},{"c":71.59,"h":72.465,"l":71.38,"n":1921,"o":72.44,"t":"2025-03-21T04:00:00Z","v":252976,"vw":71.748551},{"c":70.28,"h":71.02,"l":70.28,"n":2279,"o":70.89,"t":"2025-03-24T04:00:00Z","v":425784,"vw":70.53944},{"c":70.31,"h":70.6871,"l":69.93,"n":1529,"o":70.08,"t":"2025-03-25T04:00:00Z","v":279081,"vw":70.324952},{"c":69.54,"h":70.04,"l":69.41,"n":1759,"o":69.85,"t":"2025-03-26T04:00:00Z","v":222147,"vw":69.676589},{"c":69.09,"h":69.3499,"l":68.7068,"n":2319,"o":68.97,"t":"2025-03-27T04:00:00Z","v":283009,"vw":68.982305},{"c":70.46,"h":70.7999,"l":70.09,"n":2273,"o":70.29,"t":"2025-03-28T04:00:00Z","v":298120,"vw":70.542705},{"c":71.63,"h":72.07,"l":70.905,"n":2461,"o":71.98,"t":"2025-03-31T04:00:00Z","v":308665,"vw":71.557808},{"c":72.05,"h":72.62,"l":71.66,"n":3424,"o":71.75,"t":"2025-04-01T04:00:00Z","v":491912,"vw":72.279864},{"c":71.92,"h":73.27,"l":71.04,"n":2351,"o":73.27,"t":"2025-04-02T04:00:00Z","v":283746,"vw":71.884529},{"c":72.1,"h":73.3954,"l":72.1,"n":5816,"o":73.13,"t":"2025-04-03T04:00:00Z","v":693483,"vw":72.66012},{"c":73.58,"h":75.0599,"l":73.58,"n":8441,"o":74.4,"t":"2025-04-04T04:00:00Z","v":1106191,"vw":74.344592},{"c":70,"h":72.4441,"l":69.5,"n":8181,"o":72.08,"t":"2025-04-07T04:00:00Z","v":1198651,"vw":70.551519},{"c":67.87,"h":70.4801,"l":67.7201,"n":6096,"o":69.04,"t":"2025-04-08T04:00:00Z","v":959617,"vw":68.976516},{"c":68.74,"h":68.86,"l":64.72,"n":9235,"o":66.78,"t":"2025-04-09T04:00:00Z","v":1281983,"vw":66.484434},{"c":65.42,"h":67.6199,"l":65.31,"n":6249,"o":67.08,"t":"2025-04-10T04:00:00Z","v":1089227,"vw":66.318123},{"c":66.71,"h":67.0899,"l":63.89,"n":13498,"o":64.7,"t":"2025-04-11T04:00:00Z","v":1474750,"vw":65.477943},{"c":66.93,"h":67.45,"l":66.04,"n":3405,"o":66.86,"t":"2025-04-14T04:00:00Z","v":663064,"vw":66.75791},{"c":67.32,"h":67.6392,"l":66.2,"n":2276,"o":66.36,"t":"2025-04-15T04:00:00Z","v":479412,"vw":67.112616},{"c":67.61,"h":67.9399,"l":66.63,"n":3335,"o":67.14,"t":"2025-04-16T04:00:00Z","v":1732083,"vw":67.194169},{"c":66.53,"h":67.48,"l":66.15,"n":2510,"o":67.33,"t":"2025-04-17T04:00:00Z","v":280491,"vw":66.759074},{"c":64.73,"h":65.83,"l":64.59,"n":2456,"o":65.33,"t":"2025-04-21T04:00:00Z","v":443199,"vw":65.074645},{"c":65.2,"h":65.93,"l":65.12,"n":1886,"o":65.66,"t":"2025-04-22T04:00:00Z","v":206757,"vw":65.467899},{"c":66.31,"h":68.7,"l":66.1954,"n":2048,"o":68.48,"t":"2025-04-23T04:00:00Z","v":288844,"vw":67.054217},{"c":67.58,"h":67.6399,"l":66.897,"n":5715,"o":67.15,"t":"2025-04-24T04:00:00Z","v":306216,"vw":67.401201},{"c":68.13,"h":68.4654,"l":67.83,"n":1064,"o":68.2,"t":"2025-04-25T04:00:00Z","v":116116,"vw":68.130025},{"c":68.89,"h":68.98,"l":67.8101,"n":1171,"o":67.88,"t":"2025-04-28T04:00:00Z","v":95948,"vw":68.496648},{"c":69.62,"h":69.7233,"l":68.5701,"n":1948,"o":68.71,"t":"2025-04-29T04:00:00Z","v":356317,"vw":69.360212},{"c":68.64,"h":69.42,"l":68.09,"n":1830,"o":69.07,"t":"2025-04-30T04:00:00Z","v":750324,"vw":69.132927},{"c":67.97,"h":68.65,"l":67.4203,"n":1361,"o":68.54,"t":"2025-05-01T04:00:00Z","v":217541,"vw":67.932201},{"c":66.91,"h":67.26,"l":66.66,"n":2038,"o":66.66,"t":"2025-05-02T04:00:00Z","v":504120,"vw":66.910888},{"c":66.26,"h":66.4847,"l":65.7,"n":1622,"o":66.3,"t":"2025-05-05T04:00:00Z","v":183994,"vw":66.05014},{"c":66.45,"h":66.575,"l":65.37,"n":1758,"o":65.55,"t":"2025-05-06T04:00:00Z","v":231326,"vw":65.892187},{"c":67.01,"h":67.44,"l":66.8501,"n":1202,"o":67.02,"t":"2025-05-07T04:00:00Z","v":175486,"vw":67.194074},{"c":66.01,"h":67.2,"l":65.92,"n":2344,"o":67.1,"t":"2025-05-08T04:00:00Z","v":278475,"vw":66.441449},{"c":66.03,"h":66.3096,"l":65.72,"n":3192,"o":66,"t":"2025-05-09T04:00:00Z","v":239538,"vw":66.055074},{"c":65.24,"h":65.91,"l":65.0601,"n":3268,"o":65.39,"t":"2025-05-12T04:00:00Z","v":361440,"vw":65.431698},{"c":64.68,"h":65.1,"l":64.1866,"n":5895,"o":64.88,"t":"2025-05-13T04:00:00Z","v":769844,"vw":64.597873},{"c":64.03,"h":64.6882,"l":63.83,"n":3731,"o":64.5,"t":"2025-05-14T04:00:00Z","v":558868,"vw":64.142596},{"c":64.85,"h":65.23,"l":64.1,"n":5945,"o":64.1,"t":"2025-05-15T04:00:00Z","v":353221,"vw":64.756092},{"c":65.26,"h":65.8489,"l":65.03,"n":4957,"o":65.77,"t":"2025-05-16T04:00:00Z","v":412658,"vw":65.369984},{"c":64.92,"h":65,"l":63.185,"n":5940,"o":63.27,"t":"2025-05-19T04:00:00Z","v":798677,"vw":64.23794},{"c":63.94,"h":64.21,"l":63.5,"n":2082,"o":64,"t":"2025-05-20T04:00:00Z","v":391806,"vw":63.886393},{"c":62.08,"h":63.4941,"l":61.8,"n":9009,"o":62.92,"t":"2025-05-21T04:00:00Z","v":1035341,"vw":62.620435},{"c":62.47,"h":62.5563,"l":61,"n":3920,"o":61.26,"t":"2025-05-22T04:00:00Z","v":666120,"vw":61.804112},{"c":62.66,"h":62.8999,"l":62.285,"n":6180,"o":62.73,"t":"2025-05-23T04:00:00Z","v":456293,"vw":62.60916},{"c":64.23,"h":64.5866,"l":63.4,"n":3310,"o":63.73,"t":"2025-05-27T04:00:00Z","v":571372,"vw":64.169634},{"c":63.61,"h":63.951,"l":63.21,"n":2792,"o":63.76,"t":"2025-05-28T04:00:00Z","v":199903,"vw":63.568973},{"c":64.72,"h":64.8,"l":64.0001,"n":2201,"o":64.21,"t":"2025-05-29T04:00:00Z","v":442875,"vw":64.545958},{"c":64.51,"h":64.93,"l":64.14,"n":1878,"o":64.37,"t":"2025-05-30T04:00:00Z","v":249668,"vw":64.501038},{"c":63.45,"h":63.92,"l":63.09,"n":1858,"o":63.74,"t":"2025-06-02T04:00:00Z","v":253689,"vw":63.422848},{"c":63.44,"h":64.34,"l":63.25,"n":1275,"o":64.05,"t":"2025-06-03T04:00:00Z","v":187784,"vw":63.632532},{"c":65.16,"h":65.45,"l":64.1482,"n":2328,"o":64.36,"t":"2025-06-04T04:00:00Z","v":527987,"vw":64.935691},{"c":65.36,"h":65.82,"l":65.0301,"n":1931,"o":65.52,"t":"2025-06-05T04:00:00Z","v":217784,"vw":65.479824},{"c":64.26,"h":64.8864,"l":64.05,"n":3151,"o":64.62,"t":"2025-06-06T04:00:00Z","v":584985,"vw":64.422441},{"c":64.12,"h":64.38,"l":63.53,"n":1808,"o":63.69,"t":"2025-06-09T04:00:00Z","v":221960,"vw":64.118283},{"c":64.65,"h":65.07,"l":64.245,"n":1174,"o":64.92,"t":"2025-06-10T04:00:00Z","v":138192,"vw":64.547211},{"c":64.76,"h":65.21,"l":64.3904,"n":1871,"o":64.44,"t":"2025-06-11T04:00:00Z","v":261136,"vw":64.826087},{"c":66.12,"h":66.16,"l":65.36,"n":1978,"o":65.7,"t":"2025-06-12T04:00:00Z","v":405664,"vw":65.796671},{"c":64.98,"h":65.83,"l":64.41,"n":2390,"o":65.64,"t":"2025-06-13T04:00:00Z","v":290123,"vw":65.015898},{"c":63.8,"h":65.155,"l":63.8,"n":1505,"o":64.7,"t":"2025-06-16T04:00:00Z","v":202816,"vw":64.405987},{"c":65.22,"h":65.43,"l":64.335,"n":2394,"o":64.49,"t":"2025-06-17T04:00:00Z","v":325116,"vw":65.075174},{"c":65.52,"h":65.9195,"l":64.915,"n":1771,"o":65.7,"t":"2025-06-18T04:00:00Z","v":290318,"vw":65.451386},{"c":65.19,"h":65.47,"l":64.48,"n":2063,"o":64.81,"t":"2025-06-20T04:00:00Z","v":298899,"vw":64.959986},{"c":65.33,"h":66.16,"l":65.29,"n":1818,"o":65.67,"t":"2025-06-23T04:00:00Z","v":247265,"vw":65.833255},{"c":66.15,"h":66.325,"l":64.8,"n":1644,"o":64.83,"t":"2025-06-24T04:00:00Z","v":308466,"vw":65.758249},{"c":66.11,"h":66.17,"l":65.35,"n":1071,"o":65.72,"t":"2025-06-25T04:00:00Z","v":111049,"vw":65.756146},{"c":66.62,"h":66.72,"l":65.7,"n":1356,"o":66.13,"t":"2025-06-26T04:00:00Z","v":128481,"vw":66.205188},{"c":65.94,"h":66.94,"l":65.755,"n":1505,"o":66.23,"t":"2025-06-27T04:00:00Z","v":238133,"vw":66.587471},{"c":67.07,"h":67.2988,"l":66.21,"n":2016,"o":66.55,"t":"2025-06-30T04:00:00Z","v":234746,"vw":66.887301},{"c":66.65,"h":66.84,"l":66.15,"n":1459,"o":66.56,"t":"2025-07-01T04:00:00Z","v":203023,"vw":66.448251},{"c":65.98,"h":66.1,"l":65.3,"n":1900,"o":65.48,"t":"2025-07-02T04:00:00Z","v":319464,"vw":65.531609},{"c":65.35,"h":65.5919,"l":65,"n":1142,"o":65.58,"t":"2025-07-03T04:00:00Z","v":177821,"vw":65.368225},{"c":64.07,"h":64.68,"l":63.78,"n":2627,"o":64.62,"t":"2025-07-07T04:00:00Z","v":414902,"vw":64.079207},{"c":63.99,"h":63.99,"l":63.08,"n":3003,"o":63.3,"t":"2025-07-08T04:00:00Z","v":241656,"vw":63.610153},{"c":65.01,"h":65.04,"l":64.02,"n":1820,"o":64.02,"t":"2025-07-09T04:00:00Z","v":394590,"vw":64.723516},{"c":65.13,"h":65.2399,"l":64.54,"n":1233,"o":64.99,"t":"2025-07-10T04:00:00Z","v":103282,"vw":64.916189},{"c":63.6,"h":64.27,"l":63.3599,"n":1735,"o":64.19,"t":"2025-07-11T04:00:00Z","v":342712,"vw":63.674929},{"c":63.35,"h":63.6,"l":62.9279,"n":2762,"o":63.23,"t":"2025-07-14T04:00:00Z","v":336352,"vw":63.242803},{"c":62.72,"h":63.77,"l":62.5,"n":2148,"o":63.77,"t":"2025-07-15T04:00:00Z","v":394598,"vw":62.70468},{"c":62.57,"h":63.43,"l":61.32,"n":4366,"o":63.02,"t":"2025-07-16T04:00:00Z","v":555495,"vw":62.348573},{"c":62.71,"h":63.1299,"l":62.51,"n":1841,"o":62.82,"t":"2025-07-17T04:00:00Z","v":245073,"vw":62.836438},{"c":62.66,"h":62.9892,"l":62.54,"n":1244,"o":62.94,"t":"2025-07-18T04:00:00Z","v":180545,"vw":62.804685},{"c":63.55,"h":64.3062,"l":63.55,"n":2415,"o":63.94,"t":"2025-07-21T04:00:00Z","v":360340,"vw":64.003948},{"c":64.23,"h":64.64,"l":63.7,"n":1532,"o":63.84,"t":"2025-07-22T04:00:00Z","v":257787,"vw":64.341372},{"c":63.62,"h":63.7932,"l":63.28,"n":1129,"o":63.66,"t":"2025-07-23T04:00:00Z","v":252608,"vw":63.618188},{"c":63.59,"h":63.9788,"l":63.05,"n":1105,"o":63.08,"t":"2025-07-24T04:00:00Z","v":222101,"vw":63.554484},{"c":64.19,"h":64.27,"l":63.265,"n":4854,"o":63.35,"t":"2025-07-25T04:00:00Z","v":190171,"vw":63.936509},{"c":63.48,"h":63.9599,"l":63.4033,"n":960,"o":63.62,"t":"2025-07-28T04:00:00Z","v":114090,"vw":63.588136},{"c":65.36,"h":65.4499,"l":63.9,"n":2030,"o":63.93,"t":"2025-07-29T04:00:00Z","v":214005,"vw":64.786339},{"c":64.7,"h":64.85,"l":64.37,"n":1116,"o":64.72,"t":"2025-07-30T04:00:00Z","v":152210,"vw":64.604015},{"c":64.87,"h":65.5,"l":64.8,"n":1498,"o":65.19,"t":"2025-07-31T04:00:00Z","v":183683,"vw":65.184246},{"c":66.06,"h":66.24,"l":65.7067,"n":1862,"o":65.89,"t":"2025-08-01T04:00:00Z","v":315847,"vw":66.054918},{"c":66.3,"h":66.53,"l":65.83,"n":2130,"o":66.15,"t":"2025-08-04T04:00:00Z","v":430025,"vw":66.104825},{"c":66.85,"h":66.94,"l":66.0316,"n":1842,"o":66.09,"t":"2025-08-05T04:00:00Z","v":220366,"vw":66.634695},{"c":66.03,"h":66.44,"l":64.89,"n":1685,"o":66.23,"t":"2025-08-06T04:00:00Z","v":255754,"vw":66.124505},{"c":65.86,"h":66.7417,"l":65.81,"n":2254,"o":66.19,"t":"2025-08-07T04:00:00Z","v":269451,"vw":66.230557},{"c":65.52,"h":65.52,"l":65.205,"n":1067,"o":65.49,"t":"2025-08-08T04:00:00Z","v":137135,"vw":65.350783},{"c":65.41,"h":65.8627,"l":65.35,"n":1207,"o":65.78,"t":"2025-08-11T04:00:00Z","v":132718,"vw":65.618365},{"c":64.82,"h":64.93,"l":64.2801,"n":1995,"o":64.75,"t":"2025-08-12T04:00:00Z","v":334190,"vw":64.63745},{"c":65.73,"h":65.875,"l":65.29,"n":1368,"o":65.29,"t":"2025-08-13T04:00:00Z","v":306010,"vw":65.676397},{"c":64.95,"h":65.641,"l":64.735,"n":3927,"o":65.54,"t":"2025-08-14T04:00:00Z","v":493994,"vw":65.214493},{"c":64.21,"h":64.55,"l":63.84,"n":4916,"o":64.26,"t":"2025-08-15T04:00:00Z","v":541962,"vw":64.136923},{"c":63.87,"h":64.22,"l":63.52,"n":3250,"o":64.16,"t":"2025-08-18T04:00:00Z","v":572666,"vw":63.781057},{"c":64.5,"h":64.52,"l":64.05,"n":3627,"o":64.05,"t":"2025-08-19T04:00:00Z","v":462597,"vw":64.412367},{"c":64.62,"h":64.738,"l":64.22,"n":1664,"o":64.27,"t":"2025-08-20T04:00:00Z","v":649538,"vw":64.520706},{"c":64.13,"h":64.33,"l":63.68,"n":1487,"o":64.29,"t":"2025-08-21T04:00:00Z","v":428905,"vw":63.97372},{"c":64.7,"h":65.13,"l":64.28,"n":3471,"o":64.66,"t":"2025-08-22T04:00:00Z","v":524013,"vw":64.747428},{"c":64.44,"h":64.7602,"l":64.22,"n":1204,"o":64.32,"t":"2025-08-25T04:00:00Z","v":203892,"vw":64.388024},{"c":64.11,"h":64.16,"l":63.4592,"n":2864,"o":63.92,"t":"2025-08-26T04:00:00Z","v":232519,"vw":63.889247},{"c":63.88,"h":63.9,"l":63.06,"n":1784,"o":63.18,"t":"2025-08-27T04:00:00Z","v":374689,"vw":63.56822},{"c":64.7,"h":64.7,"l":63.93,"n":1098,"o":64.08,"t":"2025-08-28T04:00:00Z","v":153869,"vw":64.413802},{"c":63.58,"h":64.06,"l":63.51,"n":1462,"o":63.97,"t":"2025-08-29T04:00:00Z","v":236030,"vw":63.819346},{"c":62.83,"h":63.11,"l":62.64,"n":3659,"o":62.86,"t":"2025-09-02T04:00:00Z","v":519315,"vw":62.83464},{"c":64.22,"h":64.43,"l":63.24,"n":2210,"o":63.26,"t":"2025-09-03T04:00:00Z","v":708186,"vw":64.113779},{"c":64.93,"h":64.9599,"l":64.1438,"n":1465,"o":64.67,"t":"2025-09-04T04:00:00Z","v":167628,"vw":64.578245},{"c":66.69,"h":66.69,"l":65.98,"n":3574,"o":66.06,"t":"2025-09-05T04:00:00Z","v":593144,"vw":66.387829},{"c":68.38,"h":68.4131,"l":67.3801,"n":5326,"o":67.43,"t":"2025-09-08T04:00:00Z","v":515494,"vw":67.985712},{"c":67.71,"h":67.99,"l":67.31,"n":2472,"o":67.75,"t":"2025-09-09T04:00:00Z","v":351375,"vw":67.735026},{"c":68.33,"h":68.71,"l":67.55,"n":1435,"o":67.84,"t":"2025-09-10T04:00:00Z","v":177488,"vw":68.176999},{"c":69.09,"h":69.2899,"l":68.44,"n":3008,"o":68.44,"t":"2025-09-11T04:00:00Z","v":454353,"vw":68.958248},{"c":68.7,"h":68.7611,"l":68.13,"n":3575,"o":68.48,"t":"2025-09-12T04:00:00Z","v":563114,"vw":68.451507},{"c":68.92,"h":69.37,"l":68.8,"n":2231,"o":68.92,"t":"2025-09-15T04:00:00Z","v":436154,"vw":69.038585},{"c":69.12,"h":69.39,"l":68.8,"n":2709,"o":68.84,"t":"2025-09-16T04:00:00Z","v":305420,"vw":69.178653},{"c":68.96,"h":70.175,"l":68.6512,"n":3185,"o":69.68,"t":"2025-09-17T04:00:00Z","v":459618,"vw":69.299598},{"c":67.62,"h":68.06,"l":67.37,"n":2250,"o":67.88,"t":"2025-09-18T04:00:00Z","v":269932,"vw":67.714696},{"c":67.43,"h":67.71,"l":67.14,"n":1498,"o":67.6,"t":"2025-09-19T04:00:00Z","v":198043,"vw":67.380091},{"c":67.08,"h":67.3108,"l":66.75,"n":1961,"o":67.1,"t":"2025-09-22T04:00:00Z","v":265070,"vw":67.006182},{"c":67.83,"h":67.93,"l":67.08,"n":2173,"o":67.33,"t":"2025-09-23T04:00:00Z","v":1037477,"vw":67.547823},{"c":67.37,"h":67.69,"l":67.035,"n":1693,"o":67.54,"t":"2025-09-24T04:00:00Z","v":218353,"vw":67.433972},{"c":67.58,"h":67.65,"l":66.9,"n":1872,"o":67.45,"t":"2025-09-25T04:00:00Z","v":299171,"vw":67.328071},{"c":67.43,"h":68.24,"l":67.165,"n":1952,"o":67.68,"t":"2025-09-26T04:00:00Z","v":349741,"vw":67.484782},{"c":68.47,"h":68.6444,"l":67.9801,"n":1312,"o":68.1,"t":"2025-09-29T04:00:00Z","v":139547,"vw":68.462796},{"c":67.96,"h":68.9893,"l":67.8184,"n":1914,"o":68.54,"t":"2025-09-30T04:00:00Z","v":246791,"vw":68.315805},{"c":67.34,"h":67.9399,"l":67.16,"n":2974,"o":67.67,"t":"2025-10-01T04:00:00Z","v":301805,"vw":67.396271},{"c":67.71,"h":67.924,"l":67.35,"n":1418,"o":67.48,"t":"2025-10-02T04:00:00Z","v":169737,"vw":67.724169},{"c":67.45,"h":67.8993,"l":67.41,"n":1365,"o":67.88,"t":"2025-10-03T04:00:00Z","v":258940,"vw":67.637539},{"c":66.61,"h":67.3,"l":66.56,"n":1774,"o":66.66,"t":"2025-10-06T04:00:00Z","v":239281,"vw":66.807319},{"c":67.18,"h":67.5097,"l":66.83,"n":1218,"o":67.01,"t":"2025-10-07T04:00:00Z","v":117625,"vw":67.202856},{"c":67.36,"h":67.815,"l":67.22,"n":1575,"o":67.73,"t":"2025-10-08T04:00:00Z","v":216240,"vw":67.466141},{"c":67.36,"h":67.45,"l":67.075,"n":1258,"o":67.26,"t":"2025-10-09T04:00:00Z","v":171351,"vw":67.331324},{"c":69.09,"h":69.3,"l":68.21,"n":2768,"o":68.36,"t":"2025-10-10T04:00:00Z","v":400233,"vw":68.850773},{"c":69.08,"h":69.08,"l":68.2,"n":1914,"o":68.8,"t":"2025-10-13T04:00:00Z","v":338761,"vw":68.56088},{"c":69.4,"h":69.425,"l":68.85,"n":2529,"o":69.12,"t":"2025-10-14T04:00:00Z","v":391008,"vw":69.098685},{"c":69.26,"h":69.99,"l":68.9602,"n":2052,"o":69.56,"t":"2025-10-15T04:00:00Z","v":287993,"vw":69.546042},{"c":70.02,"h":70.2472,"l":68.9354,"n":2131,"o":69.06,"t":"2025-10-16T04:00:00Z","v":337939,"vw":69.773522},{"c":69.87,"h":69.96,"l":69.4216,"n":1524,"o":69.9,"t":"2025-10-17T04:00:00Z","v":219170,"vw":69.757545},{"c":70.2,"h":70.34,"l":70.01,"n":1637,"o":70.22,"t":"2025-10-20T04:00:00Z","v":304634,"vw":70.215642},{"c":70.98,"h":71.15,"l":70.7962,"n":3195,"o":70.83,"t":"2025-10-21T04:00:00Z","v":491731,"vw":70.919331},{"c":70.99,"h":71.16,"l":70.66,"n":2156,"o":70.94,"t":"2025-10-22T04:00:00Z","v":294470,"vw":70.941295},{"c":70.18,"h":70.648,"l":69.93,"n":2908,"o":70.5,"t":"2025-10-23T04:00:00Z","v":1026055,"vw":70.212447},{"c":70.12,"h":70.3287,"l":69.7001,"n":2360,"o":70.32,"t":"2025-10-24T04:00:00Z","v":343252,"vw":70.154217},{"c":70.61,"h":70.71,"l":69.76,"n":1971,"o":70.04,"t":"2025-10-27T04:00:00Z","v":261396,"vw":70.256221},{"c":70.99,"h":71.215,"l":70.73,"n":1639,"o":70.75,"t":"2025-10-28T04:00:00Z","v":210251,"vw":70.919423},{"c":69.9,"h":70.7997,"l":69.82,"n":2214,"o":70.76,"t":"2025-10-29T04:00:00Z","v":442128,"vw":70.340282},{"c":69.28,"h":69.74,"l":68.9881,"n":2281,"o":69.02,"t":"2025-10-30T04:00:00Z","v":403477,"vw":69.31163},{"c":68.73,"h":69.27,"l":68.635,"n":1958,"o":69.16,"t":"2025-10-31T04:00:00Z","v":237623,"vw":68.808602},{"c":68.36,"h":68.45,"l":67.98,"n":2889,"o":68.28,"t":"2025-11-03T05:00:00Z","v":508599,"vw":68.180015},{"c":68.63,"h":68.8,"l":68.36,"n":1840,"o":68.42,"t":"2025-11-04T05:00:00Z","v":399715,"vw":68.616587},{"c":67.43,"h":68.0981,"l":67.28,"n":3718,"o":68.02,"t":"2025-11-05T05:00:00Z","v":513178,"vw":67.570666},{"c":68.36,"h":68.42,"l":68.0236,"n":1301,"o":68.04,"t":"2025-11-06T05:00:00Z","v":234028,"vw":68.256874},{"c":67.93,"h":68.315,"l":67.78,"n":4074,"o":67.79,"t":"2025-11-07T05:00:00Z","v":572960,"vw":67.989711},{"c":68.06,"h":68.15,"l":67.78,"n":1929,"o":67.95,"t":"2025-11-10T05:00:00Z","v":230705,"vw":67.91109},{"c":68.62,"h":68.7456,"l":68.3989,"n":1911,"o":68.6,"t":"2025-11-11T05:00:00Z","v":300507,"vw":68.557669},{"c":68.64,"h":68.995,"l":68.38,"n":4271,"o":68.52,"t":"2025-11-12T05:00:00Z","v":944255,"vw":68.726744},{"c":67.75,"h":68.5283,"l":67.75,"n":2240,"o":68.4,"t":"2025-11-13T05:00:00Z","v":289238,"vw":68.115076},{"c":67,"h":68.268,"l":67,"n":2987,"o":68.09,"t":"2025-11-14T05:00:00Z","v":509720,"vw":67.228219},{"c":67.29,"h":67.6099,"l":67.2,"n":1838,"o":67.35,"t":"2025-11-17T05:00:00Z","v":212214,"vw":67.327495},{"c":67.1,"h":67.6099,"l":66.8405,"n":1394,"o":67.53,"t":"2025-11-18T05:00:00Z","v":251178,"vw":67.171707},{"c":66.93,"h":67.4599,"l":66.88,"n":1157,"o":67.28,"t":"2025-11-19T05:00:00Z","v":440037,"vw":67.129185},{"c":67.24,"h":67.6,"l":66.98,"n":1637,"o":66.98,"t":"2025-11-20T05:00:00Z","v":255781,"vw":67.326002},{"c":67.49,"h":67.68,"l":67.13,"n":1671,"o":67.68,"t":"2025-11-21T05:00:00Z","v":405830,"vw":67.482973},{"c":68.19,"h":68.3481,"l":67.94,"n":2037,"o":68.15,"t":"2025-11-24T05:00:00Z","v":238671,"vw":68.168552},{"c":68.49,"h":68.99,"l":68.3,"n":1698,"o":68.62,"t":"2025-11-25T05:00:00Z","v":286541,"vw":68.643792},{"c":69.06,"h":69.06,"l":68,"n":1779,"o":68.37,"t":"2025-11-26T05:00:00Z","v":260073,"vw":68.60304},{"c":68.36,"h":68.91,"l":68.13,"n":1780,"o":68.66,"t":"2025-11-28T05:00:00Z","v":235986,"vw":68.415381},{"c":67.05,"h":67.33,"l":66.9645,"n":2329,"o":67.11,"t":"2025-12-01T05:00:00Z","v":395970,"vw":67.105759},{"c":67.16,"h":67.291,"l":66.66,"n":1440,"o":66.77,"t":"2025-12-02T05:00:00Z","v":180054,"vw":67.069594},{"c":67.36,"h":67.4699,"l":66.925,"n":1807,"o":67.13,"t":"2025-12-03T05:00:00Z","v":377071,"vw":67.25552},{"c":66.78,"h":67.17,"l":66.645,"n":1403,"o":67.16,"t":"2025-12-04T05:00:00Z","v":575123,"vw":66.854051},{"c":66.3,"h":66.69,"l":66.104,"n":1548,"o":66.67,"t":"2025-12-05T05:00:00Z","v":323610,"vw":66.276374},{"c":66.04,"h":66.325,"l":65.62,"n":2729,"o":66.31,"t":"2025-12-08T05:00:00Z","v":510496,"vw":65.889792},{"c":66.2,"h":66.62,"l":66.04,"n":1786,"o":66.6,"t":"2025-12-09T05:00:00Z","v":188430,"vw":66.247689},{"c":66.46,"h":66.8,"l":66.055,"n":2444,"o":66.26,"t":"2025-12-10T05:00:00Z","v":657066,"vw":66.59339},{"c":66.27,"h":67.06,"l":66.25,"n":1736,"o":66.93,"t":"2025-12-11T05:00:00Z","v":226591,"vw":66.605883},{"c":65.11,"h":65.305,"l":64.875,"n":3598,"o":65.23,"t":"2025-12-12T05:00:00Z","v":629401,"vw":65.119875},{"c":65.08,"h":65.72,"l":65.08,"n":2033,"o":65.56,"t":"2025-12-15T05:00:00Z","v":289683,"vw":65.387484},{"c":65.67,"h":65.73,"l":64.8,"n":1999,"o":64.82,"t":"2025-12-16T05:00:00Z","v":281803,"vw":65.457095},{"c":65.56,"h":65.81,"l":65.34,"n":2300,"o":65.39,"t":"2025-12-17T05:00:00Z","v":346760,"vw":65.532088},{"c":66.03,"h":66.27,"l":65.88,"n":1865,"o":65.95,"t":"2025-12-18T05:00:00Z","v":745104,"vw":66.01281},{"c":65.48,"h":65.9199,"l":65.4501,"n":2200,"o":65.69,"t":"2025-12-19T05:00:00Z","v":538895,"vw":65.675186},{"c":65.4,"h":65.55,"l":65.3,"n":1981,"o":65.55,"t":"2025-12-22T05:00:00Z","v":793180,"vw":65.474062},{"c":65.63,"h":65.78,"l":65.0401,"n":2487,"o":65.15,"t":"2025-12-23T05:00:00Z","v":644619,"vw":65.527826},{"c":66.34,"h":66.4189,"l":65.86,"n":1155,"o":65.93,"t":"2025-12-24T05:00:00Z","v":129110,"vw":66.129577},{"c":65.9,"h":66.445,"l":65.65,"n":1507,"o":66.34,"t":"2025-12-26T05:00:00Z","v":807454,"vw":65.805064},{"c":66.14,"h":66.195,"l":65.8411,"n":1475,"o":66.05,"t":"2025-12-29T05:00:00Z","v":194006,"vw":66.03269},{"c":65.85,"h":66.09,"l":65.62,"n":1477,"o":65.73,"t":"2025-12-30T05:00:00Z","v":184411,"vw":65.812309},{"c":64.25,"h":65.055,"l":64.1401,"n":1990,"o":64.8,"t":"2025-12-31T05:00:00Z","v":308568,"vw":64.650256},{"c":63.93,"h":64.34,"l":63.87,"n":1858,"o":64.34,"t":"2026-01-02T05:00:00Z","v":169512,"vw":64.031425},{"c":64.27,"h":64.43,"l":63.96,"n":2139,"o":64.08,"t":"2026-01-05T05:00:00Z","v":321683,"vw":64.215514},{"c":64.15,"h":64.19,"l":63.59,"n":1620,"o":63.87,"t":"2026-01-06T05:00:00Z","v":924568,"vw":63.902307},{"c":64.69,"h":65.05,"l":64.34,"n":2307,"o":64.83,"t":"2026-01-07T05:00:00Z","v":375784,"vw":64.772821},{"c":64.09,"h":64.4179,"l":64.01,"n":1703,"o":64.16,"t":"2026-01-08T05:00:00Z","v":378457,"vw":64.157735},{"c":65.02,"h":65.145,"l":63.95,"n":2291,"o":64.16,"t":"2026-01-09T05:00:00Z","v":439766,"vw":64.8004},{"c":64.61,"h":64.9499,"l":64.2801,"n":1966,"o":64.45,"t":"2026-01-12T05:00:00Z","v":813421,"vw":64.720935},{"c":64.73,"h":64.92,"l":64.44,"n":1808,"o":64.85,"t":"2026-01-13T05:00:00Z","v":287145,"vw":64.703247},{"c":65.43,"h":65.49,"l":64.84,"n":2140,"o":64.85,"t":"2026-01-14T05:00:00Z","v":336510,"vw":65.19156},{"c":65.52,"h":65.925,"l":65.52,"n":2900,"o":65.86,"t":"2026-01-15T05:00:00Z","v":564963,"vw":65.713887},{"c":64.93,"h":65.6,"l":64.81,"n":2625,"o":65.37,"t":"2026-01-16T05:00:00Z","v":478312,"vw":65.248545},{"c":63.48,"h":63.97,"l":63.27,"n":5817,"o":63.47,"t":"2026-01-20T05:00:00Z","v":1015562,"vw":63.556298},{"c":64.27,"h":64.52,"l":63.42,"n":5212,"o":63.65,"t":"2026-01-21T05:00:00Z","v":1068757,"vw":63.984459},{"c":64.94,"h":64.94,"l":64.15,"n":2564,"o":64.3,"t":"2026-01-22T05:00:00Z","v":360499,"vw":64.637982},{"c":65.1,"h":65.255,"l":64.57,"n":1804,"o":65.1,"t":"2026-01-23T05:00:00Z","v":360117,"vw":65.016895},{"c":65.66,"h":65.9,"l":65.4701,"n":2373,"o":65.75,"t":"2026-01-26T05:00:00Z","v":355338,"vw":65.692866},{"c":64.85,"h":65.44,"l":64.69,"n":1680,"o":65.34,"t":"2026-01-27T05:00:00Z","v":317747,"vw":65.042878},{"c":64.54,"h":64.7385,"l":64.21,"n":2424,"o":64.49,"t":"2026-01-28T05:00:00Z","v":686895,"vw":64.402456},{"c":64.58,"h":64.6439,"l":63.81,"n":2746,"o":63.91,"t":"2026-01-29T05:00:00Z","v":476465,"vw":64.207757},{"c":63.69,"h":64.3079,"l":63.69,"n":2581,"o":64.05,"t":"2026-01-30T05:00:00Z","v":393405,"vw":64.052695},{"c":63.41,"h":64.09,"l":63.41,"n":1930,"o":64.03,"t":"2026-02-02T05:00:00Z","v":874646,"vw":63.6225},{"c":63.71,"h":63.73,"l":63.3,"n":2426,"o":63.44,"t":"2026-02-03T05:00:00Z","v":452551,"vw":63.421037},{"c":63.37,"h":63.7995,"l":63.27,"n":3217,"o":63.58,"t":"2026-02-04T05:00:00Z","v":478838,"vw":63.438954},{"c":64.41,"h":64.41,"l":63.5471,"n":2835,"o":63.82,"t":"2026-02-05T05:00:00Z","v":1061833,"vw":64.153396},{"c":64.45,"h":64.45,"l":64.05,"n":2331,"o":64.38,"t":"2026-02-06T05:00:00Z","v":1143985,"vw":64.187334},{"c":64.44,"h":64.525,"l":63.7615,"n":1463,"o":64.02,"t":"2026-02-09T05:00:00Z","v":354184,"vw":64.346369},{"c":65.76,"h":65.77,"l":65.32,"n":4041,"o":65.32,"t":"2026-02-10T05:00:00Z","v":912323,"vw":65.559512},{"c":65.14,"h":65.72,"l":65.03,"n":2877,"o":65.18,"t":"2026-02-11T05:00:00Z","v":1404247,"vw":65.368749},{"c":66.76,"h":66.78,"l":65.58,"n":5320,"o":65.58,"t":"2026-02-12T05:00:00Z","v":901936,"vw":66.429856},{"c":67.21,"h":67.34,"l":66.98,"n":2700,"o":67.07,"t":"2026-02-13T05:00:00Z","v":557934,"vw":67.152404},{"c":67.5,"h":67.85,"l":67.35,"n":2637,"o":67.57,"t":"2026-02-17T05:00:00Z","v":453284,"vw":67.560798},{"c":67.08,"h":67.54,"l":67,"n":2614,"o":67.29,"t":"2026-02-18T05:00:00Z","v":424633,"vw":67.268068},{"c":67.11,"h":67.2682,"l":66.83,"n":2480,"o":66.84,"t":"2026-02-19T05:00:00Z","v":479506,"vw":67.051395},{"c":66.83,"h":67.27,"l":66.1738,"n":3303,"o":67.26,"t":"2026-02-20T05:00:00Z","v":578792,"vw":66.610686},{"c":67.05,"h":67.44,"l":66.8801,"n":2474,"o":66.95,"t":"2026-02-23T05:00:00Z","v":403038,"vw":67.151879},{"c":67.29,"h":67.56,"l":67.15,"n":2270,"o":67.37,"t":"2026-02-24T05:00:00Z","v":340820,"vw":67.335632},{"c":67.34,"h":67.62,"l":67.11,"n":2007,"o":67.14,"t":"2026-02-25T05:00:00Z","v":278384,"vw":67.358389},{"c":67.83,"h":67.88,"l":67.5,"n":2353,"o":67.55,"t":"2026-02-26T05:00:00Z","v":638742,"vw":67.693349},{"c":68.35,"h":68.435,"l":68.085,"n":3954,"o":68.24,"t":"2026-02-27T05:00:00Z","v":769281,"vw":68.298484},{"c":67.4,"h":67.73,"l":67.04,"n":4332,"o":67.73,"t":"2026-03-02T05:00:00Z","v":867037,"vw":67.331946},{"c":67.17,"h":67.41,"l":66.63,"n":4193,"o":66.65,"t":"2026-03-03T05:00:00Z","v":804468,"vw":67.049109},{"c":66.75,"h":67.18,"l":66.695,"n":2982,"o":66.94,"t":"2026-03-04T05:00:00Z","v":537873,"vw":66.978491},{"c":66.63,"h":66.76,"l":66.1538,"n":2479,"o":66.35,"t":"2026-03-05T05:00:00Z","v":322731,"vw":66.429866},{"c":66.15,"h":66.7182,"l":65.61,"n":3468,"o":66.06,"t":"2026-03-06T05:00:00Z","v":726956,"vw":66.101476},{"c":67.15,"h":67.285,"l":65.87,"n":3500,"o":65.95,"t":"2026-03-09T04:00:00Z","v":652975,"vw":66.798915},{"c":65.79,"h":66.64,"l":65.79,"n":5488,"o":66.43,"t":"2026-03-10T04:00:00Z","v":852421,"vw":66.19278},{"c":64.32,"h":65.18,"l":64.205,"n":3204,"o":65.1,"t":"2026-03-11T04:00:00Z","v":574690,"vw":64.599743},{"c":64.36,"h":64.65,"l":63.945,"n":3253,"o":64.09,"t":"2026-03-12T04:00:00Z","v":570711,"vw":64.363393},{"c":63.82,"h":64.5299,"l":63.7,"n":3504,"o":64.2,"t":"2026-03-13T04:00:00Z","v":637015,"vw":63.930708},{"c":64.43,"h":64.71,"l":64.23,"n":2120,"o":64.52,"t":"2026-03-16T04:00:00Z","v":605721,"vw":64.483461},{"c":64.77,"h":64.85,"l":64.53,"n":2365,"o":64.62,"t":"2026-03-17T04:00:00Z","v":520361,"vw":64.715194},{"c":64.31,"h":64.88,"l":64.255,"n":3248,"o":64.72,"t":"2026-03-18T04:00:00Z","v":592041,"vw":64.493813},{"c":65.27,"h":65.6,"l":64.59,"n":4824,"o":64.78,"t":"2026-03-19T04:00:00Z","v":982476,"vw":65.12666},{"c":63.55,"h":64.6114,"l":63.34,"n":5282,"o":64.55,"t":"2026-03-20T04:00:00Z","v":1637167,"vw":63.697541},{"c":64.08,"h":64.46,"l":63.6,"n":5355,"o":63.96,"t":"2026-03-23T04:00:00Z","v":1506559,"vw":64.064544},{"c":63.72,"h":64.01,"l":63.13,"n":4699,"o":63.32,"t":"2026-03-24T04:00:00Z","v":1482454,"vw":63.615461},{"c":64.53,"h":64.64,"l":64.18,"n":2349,"o":64.53,"t":"2026-03-25T04:00:00Z","v":741936,"vw":64.436124},{"c":64,"h":64.33,"l":63.63,"n":3215,"o":63.96,"t":"2026-03-26T04:00:00Z","v":779149,"vw":64.052204},{"c":63.19,"h":63.8,"l":63.0249,"n":4623,"o":63.24,"t":"2026-03-27T04:00:00Z","v":1190535,"vw":63.374554},{"c":64.4,"h":64.63,"l":64.0401,"n":4634,"o":64.27,"t":"2026-03-30T04:00:00Z","v":1061450,"vw":64.325417},{"c":64.01,"h":64.6899,"l":63.985,"n":4452,"o":64.41,"t":"2026-03-31T04:00:00Z","v":832864,"vw":64.36858},{"c":63.23,"h":63.78,"l":63.15,"n":2745,"o":63.16,"t":"2026-04-01T04:00:00Z","v":581018,"vw":63.469035},{"c":63.85,"h":63.93,"l":62.99,"n":3146,"o":62.99,"t":"2026-04-02T04:00:00Z","v":813061,"vw":63.469297},{"c":63.9,"h":64.09,"l":63.55,"n":1643,"o":63.59,"t":"2026-04-06T04:00:00Z","v":228770,"vw":63.84304},{"c":63.63,"h":63.8199,"l":62.845,"n":2409,"o":63.6,"t":"2026-04-07T04:00:00Z","v":513964,"vw":63.242333},{"c":63.86,"h":64.34,"l":63.62,"n":2472,"o":64.31,"t":"2026-04-08T04:00:00Z","v":429624,"vw":63.865828},{"c":63.55,"h":64.02,"l":63.18,"n":2180,"o":63.59,"t":"2026-04-09T04:00:00Z","v":409952,"vw":63.468375},{"c":63.38,"h":63.4,"l":63.08,"n":1961,"o":63.34,"t":"2026-04-10T04:00:00Z","v":409933,"vw":63.228105},{"c":63.57,"h":63.6,"l":63.02,"n":1980,"o":63.24,"t":"2026-04-13T04:00:00Z","v":218903,"vw":63.275984},{"c":64.01,"h":64.0284,"l":63.37,"n":1948,"o":63.44,"t":"2026-04-14T04:00:00Z","v":348742,"vw":63.814144},{"c":63.55,"h":63.81,"l":63.425,"n":1751,"o":63.77,"t":"2026-04-15T04:00:00Z","v":167359,"vw":63.622517},{"c":62.8,"h":63.64,"l":62.69,"n":2461,"o":63.59,"t":"2026-04-16T04:00:00Z","v":368721,"vw":62.949945},{"c":63.61,"h":63.74,"l":63.43,"n":3531,"o":63.665,"t":"2026-04-17T04:00:00Z","v":484414,"vw":63.597998},{"c":63.59,"h":63.74,"l":63.15,"n":2281,"o":63.61,"t":"2026-04-20T04:00:00Z","v":355619,"vw":63.405724},{"c":63.23,"h":63.78,"l":63.115,"n":2636,"o":63.58,"t":"2026-04-21T04:00:00Z","v":427459,"vw":63.358546},{"c":63.43,"h":63.92,"l":63.4,"n":1943,"o":63.79,"t":"2026-04-22T04:00:00Z","v":284760,"vw":63.595993},{"c":63.32,"h":63.8392,"l":62.9055,"n":1386,"o":63.55,"t":"2026-04-23T04:00:00Z","v":152091,"vw":63.427695},{"c":63.25,"h":63.4795,"l":62.91,"n":1673,"o":63.07,"t":"2026-04-24T04:00:00Z","v":208133,"vw":63.270018},{"c":62.72,"h":63.12,"l":62.685,"n":2317,"o":63,"t":"2026-04-27T04:00:00Z","v":454245,"vw":62.874193},{"c":62.96,"h":62.96,"l":62.42,"n":1682,"o":62.63,"t":"2026-04-28T04:00:00Z","v":298008,"vw":62.731471},{"c":62.29,"h":62.57,"l":62.1236,"n":3962,"o":62.56,"t":"2026-04-29T04:00:00Z","v":561123,"vw":62.379897},{"c":62.1,"h":62.45,"l":61.76,"n":2478,"o":62.45,"t":"2026-04-30T04:00:00Z","v":316516,"vw":62.094827},{"c":62.49,"h":62.85,"l":62.11,"n":2331,"o":62.34,"t":"2026-05-01T04:00:00Z","v":350192,"vw":62.50501},{"c":61.79,"h":62.18,"l":61.54,"n":3696,"o":62.18,"t":"2026-05-04T04:00:00Z","v":661017,"vw":61.804338},{"c":62.39,"h":62.455,"l":61.9,"n":2221,"o":61.97,"t":"2026-05-05T04:00:00Z","v":1049363,"vw":62.270305},{"c":62.96,"h":63.1,"l":62.8401,"n":2386,"o":62.96,"t":"2026-05-06T04:00:00Z","v":370312,"vw":62.988231},{"c":62.48,"h":63.12,"l":62.44,"n":2150,"o":63.12,"t":"2026-05-07T04:00:00Z","v":601244,"vw":62.779854},{"c":63.01,"h":63.26,"l":62.91,"n":1753,"o":62.96,"t":"2026-05-08T04:00:00Z","v":366870,"vw":63.032529},{"c":62.4,"h":62.79,"l":62.32,"n":3022,"o":62.79,"t":"2026-05-11T04:00:00Z","v":632813,"vw":62.503935},{"c":61.76,"h":62.01,"l":61.63,"n":2404,"o":62.01,"t":"2026-05-12T04:00:00Z","v":391101,"vw":61.837743},{"c":61.38,"h":61.78,"l":61.26,"n":2909,"o":61.67,"t":"2026-05-13T04:00:00Z","v":386265,"vw":61.412409},{"c":61.76,"h":62.15,"l":61.68,"n":1968,"o":62,"t":"2026-05-14T04:00:00Z","v":281895,"vw":61.846421},{"c":60.26,"h":60.54,"l":60.16,"n":4329,"o":60.41,"t":"2026-05-15T04:00:00Z","v":1037413,"vw":60.366368},{"c":60.11,"h":60.47,"l":59.76,"n":3776,"o":60.2,"t":"2026-05-18T04:00:00Z","v":939907,"vw":60.109734},{"c":59.45,"h":59.71,"l":59.222,"n":3556,"o":59.35,"t":"2026-05-19T04:00:00Z","v":987443,"vw":59.465929},{"c":60.41,"h":60.5799,"l":59.48,"n":2191,"o":59.5,"t":"2026-05-20T04:00:00Z","v":525589,"vw":60.318304},{"c":60.9,"h":60.92,"l":59.86,"n":2702,"o":60.13,"t":"2026-05-21T04:00:00Z","v":464761,"vw":60.295705},{"c":61.38,"h":61.4791,"l":60.89,"n":2968,"o":61.25,"t":"2026-05-22T04:00:00Z","v":405968,"vw":61.229732},{"c":61.88,"h":62.3102,"l":61.71,"n":3032,"o":62.25,"t":"2026-05-26T04:00:00Z","v":589465,"vw":61.958079},{"c":62.14,"h":62.34,"l":61.98,"n":1808,"o":62.1,"t":"2026-05-27T04:00:00Z","v":335927,"vw":62.145719},{"c":62.66,"h":62.76,"l":62.15,"n":3048,"o":62.31,"t":"2026-05-28T04:00:00Z","v":454460,"vw":62.567375},{"c":62.57,"h":62.89,"l":62.38,"n":2840,"o":62.77,"t":"2026-05-29T04:00:00Z","v":639999,"vw":62.638478},{"c":62.77,"h":62.89,"l":62.05,"n":2531,"o":62.16,"t":"2026-06-01T04:00:00Z","v":419845,"vw":62.410288},{"c":63.05,"h":63.25,"l":62.92,"n":3626,"o":63.25,"t":"2026-06-02T04:00:00Z","v":819013,"vw":63.091632},{"c":62.75,"h":62.88,"l":62.51,"n":1980,"o":62.63,"t":"2026-06-03T04:00:00Z","v":212525,"vw":62.693238},{"c":62.95,"h":63.19,"l":62.8501,"n":1451,"o":63.06,"t":"2026-06-04T04:00:00Z","v":341682,"vw":62.975894},{"c":62.65,"h":62.98,"l":62.36,"n":3695,"o":62.43,"t":"2026-06-05T04:00:00Z","v":1079263,"vw":62.714107},{"c":62.04,"h":62.9,"l":62.04,"n":2954,"o":62.76,"t":"2026-06-08T04:00:00Z","v":583576,"vw":62.416566},{"c":62.61,"h":62.69,"l":62.1838,"n":2355,"o":62.43,"t":"2026-06-09T04:00:00Z","v":431119,"vw":62.457475},{"c":62.25,"h":62.81,"l":62.1,"n":2480,"o":62.59,"t":"2026-06-10T04:00:00Z","v":495494,"vw":62.446044},{"c":63.56,"h":63.65,"l":62.52,"n":3120,"o":62.69,"t":"2026-06-11T04:00:00Z","v":603776,"vw":63.077034},{"c":63.36,"h":63.45,"l":62.91,"n":3525,"o":63.14,"t":"2026-06-12T04:00:00Z","v":538027,"vw":63.217923},{"c":63.19,"h":63.66,"l":63.13,"n":2687,"o":63.54,"t":"2026-06-15T04:00:00Z","v":276474,"vw":63.309791},{"c":63.85,"h":64.06,"l":63.5014,"n":2914,"o":63.52,"t":"2026-06-16T04:00:00Z","v":1025504,"vw":63.812804},{"c":64.37,"h":64.5,"l":63.56,"n":2694,"o":64.02,"t":"2026-06-17T04:00:00Z","v":784103,"vw":64.160496},{"c":64.82,"h":65.45,"l":64.68,"n":4937,"o":65.37,"t":"2026-06-18T04:00:00Z","v":686131,"vw":64.985901},{"c":64.04,"h":64.3211,"l":63.86,"n":4808,"o":64.29,"t":"2026-06-22T04:00:00Z","v":689608,"vw":64.072527},{"c":64.18,"h":64.3999,"l":63.97,"n":2688,"o":64.05,"t":"2026-06-23T04:00:00Z","v":514262,"vw":64.172419},{"c":65.57,"h":65.72,"l":65.25,"n":4228,"o":65.27,"t":"2026-06-24T04:00:00Z","v":645291,"vw":65.588143},{"c":65.44,"h":66.02,"l":65.37,"n":2558,"o":65.78,"t":"2026-06-25T04:00:00Z","v":313264,"vw":65.64285},{"c":65.22,"h":65.2814,"l":64.8935,"n":2335,"o":64.98,"t":"2026-06-26T04:00:00Z","v":490204,"vw":65.109013},{"c":65.35,"h":65.54,"l":65.29,"n":3679,"o":65.31,"t":"2026-06-29T04:00:00Z","v":570663,"vw":65.408786},{"c":64.1,"h":65.049,"l":64.07,"n":3782,"o":65.04,"t":"2026-06-30T04:00:00Z","v":553502,"vw":64.678964},{"c":62.61,"h":62.9395,"l":62.4,"n":21377,"o":62.53,"t":"2026-07-01T04:00:00Z","v":1415423,"vw":62.748493},{"c":62.61,"h":62.8,"l":62.26,"n":5447,"o":62.26,"t":"2026-07-02T04:00:00Z","v":857264,"vw":62.484563},{"c":62.3,"h":62.4088,"l":61.98,"n":8931,"o":62.31,"t":"2026-07-06T04:00:00Z","v":807193,"vw":62.145905},{"c":61.25,"h":61.9706,"l":61.2,"n":2905,"o":61.95,"t":"2026-07-07T04:00:00Z","v":958168,"vw":61.484444},{"c":61.12,"h":61.2,"l":60.78,"n":4244,"o":61,"t":"2026-07-08T04:00:00Z","v":548167,"vw":60.969869},{"c":61.19,"h":61.355,"l":60.89,"n":9363,"o":60.9,"t":"2026-07-09T04:00:00Z","v":1174823,"vw":61.203415},{"c":61.2,"h":61.31,"l":60.92,"n":6919,"o":61.21,"t":"2026-07-10T04:00:00Z","v":1021269,"vw":61.113325},{"c":60.74,"h":60.99,"l":60.6,"n":3140,"o":60.82,"t":"2026-07-13T04:00:00Z","v":635724,"vw":60.764599},{"c":60.58,"h":61.1,"l":60.5302,"n":7053,"o":60.74,"t":"2026-07-14T04:00:00Z","v":878053,"vw":60.770126},{"c":60.68,"h":60.8827,"l":60.5,"n":3952,"o":60.53,"t":"2026-07-15T04:00:00Z","v":631692,"vw":60.674804},{"c":60.56,"h":60.57,"l":60.1,"n":2430,"o":60.2,"t":"2026-07-16T04:00:00Z","v":749210,"vw":60.330732},{"c":60.96,"h":61.34,"l":60.94,"n":2591,"o":61.1,"t":"2026-07-17T04:00:00Z","v":707131,"vw":61.06798},{"c":60.25,"h":60.8,"l":60.17,"n":2834,"o":60.75,"t":"2026-07-20T04:00:00Z","v":991846,"vw":60.44129},{"c":60.08,"h":60.1999,"l":59.74,"n":4093,"o":60.13,"t":"2026-07-21T04:00:00Z","v":552740,"vw":60.084895},{"c":59.9,"h":60.24,"l":59.88,"n":2751,"o":60,"t":"2026-07-22T04:00:00Z","v":574403,"vw":59.998599},{"c":59.83,"h":59.87,"l":59.49,"n":3983,"o":59.53,"t":"2026-07-23T04:00:00Z","v":954956,"vw":59.606001},{"c":59.78,"h":60.27,"l":59.77,"n":1677,"o":59.87,"t":"2026-07-24T04:00:00Z","v":470069,"vw":59.990317},{"c":60.4,"h":60.53,"l":60.115,"n":2200,"o":60.32,"t":"2026-07-27T04:00:00Z","v":381922,"vw":60.342132},{"c":60.93,"h":61,"l":60.44,"n":1818,"o":60.44,"t":"2026-07-28T04:00:00Z","v":353321,"vw":60.844117},{"c":59.03,"h":60.91,"l":58.72,"n":4184,"o":60.84,"t":"2026-07-29T04:00:00Z","v":546432,"vw":59.895338},{"c":58.83,"h":58.9245,"l":58.4301,"n":4958,"o":58.8,"t":"2026-07-30T04:00:00Z","v":830158,"vw":58.74381},{"c":58.1,"h":58.465,"l":57.7567,"n":4205,"o":58.44,"t":"2026-07-31T04:00:00Z","v":1289323,"vw":58.047984},{"c":58.42,"h":58.6999,"l":58.2801,"n":2730,"o":58.55,"t":"2026-08-03T04:00:00Z","v":654852,"vw":58.475284},{"c":59.02,"h":59.0595,"l":58.735,"n":2700,"o":58.86,"t":"2026-08-04T04:00:00Z","v":940465,"vw":58.881722},{"c":59.27,"h":59.49,"l":59.01,"n":1806,"o":59.27,"t":"2026-08-05T04:00:00Z","v":210901,"vw":59.28595},{"c":58.72,"h":59.27,"l":58.65,"n":1945,"o":59.01,"t":"2026-08-06T04:00:00Z","v":216222,"vw":58.869307},{"c":59.02,"h":59.1,"l":58.675,"n":1536,"o":58.98,"t":"2026-08-07T04:00:00Z","v":229917,"vw":58.827833},{"c":58.12,"h":58.66,"l":58.12,"n":3097,"o":58.66,"t":"2026-08-10T04:00:00Z","v":598000,"vw":58.364199},{"c":58.31,"h":58.69,"l":58.235,"n":2723,"o":58.4,"t":"2026-08-11T04:00:00Z","v":926812,"vw":58.415025},{"c":58.16,"h":58.58,"l":58.06,"n":1838,"o":58.52,"t":"2026-08-12T04:00:00Z","v":458651,"vw":58.331655},{"c":58.67,"h":59.08,"l":58.5,"n":2315,"o":58.57,"t":"2026-08-13T04:00:00Z","v":275749,"vw":58.682002},{"c":57.96,"h":58.2202,"l":57.63,"n":2711,"o":58.11,"t":"2026-08-14T04:00:00Z","v":432417,"vw":57.841801},{"c":57,"h":57.65,"l":56.9401,"n":4567,"o":57.6,"t":"2026-08-17T04:00:00Z","v":877784,"vw":57.235001},{"c":57.41,"h":57.59,"l":56.8,"n":4499,"o":56.89,"t":"2026-08-18T04:00:00Z","v":5186904,"vw":57.387368},{"c":59.27,"h":59.37,"l":58.815,"n":4915,"o":59,"t":"2026-08-19T04:00:00Z","v":1489217,"vw":59.048548},{"c":58.36,"h":59.0117,"l":58.17,"n":5470,"o":58.47,"t":"2026-08-20T04:00:00Z","v":1032827,"vw":58.474894},{"c":57.97,"h":58.3,"l":57.85,"n":2415,"o":58.17,"t":"2026-08-21T04:00:00Z","v":736612,"vw":58.060252},{"c":58.78,"h":59.15,"l":58.55,"n":3377,"o":58.55,"t":"2026-08-24T04:00:00Z","v":860295,"vw":58.828636},{"c":59.83,"h":59.835,"l":59.17,"n":4277,"o":59.31,"t":"2026-08-25T04:00:00Z","v":809986,"vw":59.517471},{"c":59.62,"h":59.6637,"l":59.4,"n":1596,"o":59.64,"t":"2026-08-26T04:00:00Z","v":432689,"vw":59.493878},{"c":59.47,"h":59.7,"l":59.31,"n":2261,"o":59.48,"t":"2026-08-27T04:00:00Z","v":695992,"vw":59.520277},{"c":59.28,"h":60.25,"l":59.19,"n":3403,"o":59.36,"t":"2026-08-28T04:00:00Z","v":677802,"vw":59.720273},{"c":58.77,"h":58.82,"l":58.34,"n":3508,"o":58.75,"t":"2026-08-31T04:00:00Z","v":741824,"vw":58.553819},{"c":58.45,"h":59.09,"l":58.39,"n":1957,"o":58.46,"t":"2026-09-01T04:00:00Z","v":345510,"vw":58.704126},{"c":58.59,"h":58.72,"l":58.36,"n":1962,"o":58.66,"t":"2026-09-02T04:00:00Z","v":296096,"vw":58.522128},{"c":58.71,"h":59.11,"l":58.7,"n":1610,"o":58.97,"t":"2026-09-03T04:00:00Z","v":218423,"vw":58.894717},{"c":58.88,"h":59.295,"l":58.88,"n":2609,"o":59.05,"t":"2026-09-04T04:00:00Z","v":1008575,"vw":59.086629},{"c":59.04,"h":59.275,"l":58.68,"n":2946,"o":59.2,"t":"2026-09-08T04:00:00Z","v":443010,"vw":59.095257},{"c":58.47,"h":59.17,"l":57.93,"n":3396,"o":59.1,"t":"2026-09-09T04:00:00Z","v":1055975,"vw":58.388413},{"c":57.49,"h":58.08,"l":57.34,"n":4844,"o":57.53,"t":"2026-09-10T04:00:00Z","v":925379,"vw":57.608431},{"c":57.8,"h":58.3788,"l":57.6857,"n":2966,"o":58.23,"t":"2026-09-11T04:00:00Z","v":904877,"vw":57.953516},{"c":58.02,"h":58.36,"l":57.28,"n":4873,"o":57.73,"t":"2026-09-14T04:00:00Z","v":976811,"vw":57.920476},{"c":57.66,"h":57.77,"l":57.37,"n":4075,"o":57.44,"t":"2026-09-15T04:00:00Z","v":677620,"vw":57.598766},{"c":58.01,"h":58.7,"l":57.87,"n":3263,"o":57.87,"t":"2026-09-16T04:00:00Z","v":533315,"vw":58.116937},{"c":59.07,"h":59.07,"l":58.51,"n":3560,"o":58.66,"t":"2026-09-17T04:00:00Z","v":748701,"vw":58.770647},{"c":58.43,"h":58.72,"l":58.255,"n":2785,"o":58.72,"t":"2026-09-18T04:00:00Z","v":1020240,"vw":58.437793},{"c":59.13,"h":59.18,"l":58.82,"n":2172,"o":59.06,"t":"2026-09-21T04:00:00Z","v":509959,"vw":58.996027},{"c":59.01,"h":59.29,"l":58.79,"n":1989,"o":59.24,"t":"2026-09-22T04:00:00Z","v":380156,"vw":59.041632},{"c":57.64,"h":58.73,"l":57.44,"n":4303,"o":58.73,"t":"2026-09-23T04:00:00Z","v":1808710,"vw":57.738593},{"c":56.51,"h":57.74,"l":56.51,"n":8968,"o":57.43,"t":"2026-09-24T04:00:00Z","v":3819694,"vw":57.115914},{"c":56.28,"h":56.385,"l":55.656,"n":20499,"o":56.26,"t":"2026-09-25T04:00:00Z","v":4469602,"vw":55.990856},{"c":55.2,"h":55.66,"l":54.91,"n":5697,"o":55.36,"t":"2026-09-28T04:00:00Z","v":1086962,"vw":55.160073},{"c":54.65,"h":55.12,"l":54.16,"n":6430,"o":55.12,"t":"2026-09-29T04:00:00Z","v":2372815,"vw":54.50758},{"c":53.92,"h":54.41,"l":53.655,"n":7583,"o":54.41,"t":"2026-09-30T04:00:00Z","v":1597354,"vw":53.85699},{"c":53.64,"h":54.15,"l":52.49,"n":7809,"o":52.66,"t":"2026-10-01T04:00:00Z","v":1937558,"vw":53.301267},{"c":53.42,"h":54.3,"l":53.19,"n":6611,"o":53.8,"t":"2026-10-02T04:00:00Z","v":2016376,"vw":53.783453},{"c":52.91,"h":53.065,"l":52.36,"n":3805,"o":52.94,"t":"2026-10-05T04:00:00Z","v":1078202,"vw":52.699256},{"c":52.99,"h":53.4,"l":52.71,"n":3936,"o":52.86,"t":"2026-10-06T04:00:00Z","v":1174064,"vw":53.108894},{"c":52.77,"h":52.9766,"l":51.97,"n":3748,"o":52,"t":"2026-10-07T04:00:00Z","v":1301203,"vw":52.514636},{"c":53.8,"h":53.82,"l":52.87,"n":4640,"o":52.94,"t":"2026-10-08T04:00:00Z","v":1486749,"vw":53.497181},{"c":54.02,"h":54.1,"l":53.36,"n":3002,"o":53.71,"t":"2026-10-09T04:00:00Z","v":891341,"vw":53.865397},{"c":53.94,"h":54.05,"l":53.78,"n":2720,"o":53.78,"t":"2026-10-12T04:00:00Z","v":845989,"vw":53.934756},{"c":54.43,"h":54.76,"l":54.27,"n":3748,"o":54.76,"t":"2026-10-13T04:00:00Z","v":1321829,"vw":54.469094},{"c":55.28,"h":55.42,"l":53.9,"n":2879,"o":54,"t":"2026-10-14T04:00:00Z","v":813476,"vw":54.826629},{"c":56.66,"h":57.32,"l":56.6,"n":12011,"o":57.32,"t":"2026-10-15T04:00:00Z","v":4628817,"vw":56.884855},{"c":56.63,"h":57.04,"l":56.26,"n":3535,"o":56.26,"t":"2026-10-16T04:00:00Z","v":778415,"vw":56.551644},{"c":55.99,"h":56.6275,"l":55.831,"n":2980,"o":56.5,"t":"2026-10-19T04:00:00Z","v":508998,"vw":56.162274},{"c":56.94,"h":57.17,"l":56.575,"n":2927,"o":56.87,"t":"2026-10-20T04:00:00Z","v":748167,"vw":56.746293},{"c":57.12,"h":57.3251,"l":56.69,"n":2024,"o":57.15,"t":"2026-10-21T04:00:00Z","v":470712,"vw":57.05961},{"c":58.74,"h":58.985,"l":57.865,"n":5764,"o":58,"t":"2026-10-22T04:00:00Z","v":3366444,"vw":58.504072}],"volatilityBars":[{"c":59.265,"h":59.29,"l":59.21,"n":41,"o":59.24,"t":"2026-09-22T13:30:00Z","v":7587,"vw":59.238934},{"c":59.15,"h":59.24,"l":59.12,"n":41,"o":59.24,"t":"2026-09-22T13:45:00Z","v":8716,"vw":59.17737},{"c":59.16,"h":59.2,"l":59.102,"n":84,"o":59.15,"t":"2026-09-22T14:00:00Z","v":11452,"vw":59.149945},{"c":59.11,"h":59.2,"l":59.11,"n":140,"o":59.15,"t":"2026-09-22T14:15:00Z","v":42708,"vw":59.170855},{"c":58.96,"h":59.16,"l":58.96,"n":75,"o":59.1092,"t":"2026-09-22T14:30:00Z","v":7557,"vw":59.069245},{"c":59.02,"h":59.0257,"l":58.98,"n":43,"o":59,"t":"2026-09-22T14:45:00Z","v":4656,"vw":59.009642},{"c":59.02,"h":59.0886,"l":58.99,"n":63,"o":59.05,"t":"2026-09-22T15:00:00Z","v":8954,"vw":59.0517},{"c":58.95,"h":59.04,"l":58.95,"n":26,"o":59.02,"t":"2026-09-22T15:15:00Z","v":1713,"vw":59.007703},{"c":58.81,"h":58.95,"l":58.8,"n":56,"o":58.95,"t":"2026-09-22T15:30:00Z","v":8591,"vw":58.889743},{"c":58.85,"h":58.855,"l":58.83,"n":10,"o":58.84,"t":"2026-09-22T15:45:00Z","v":909,"vw":58.844871},{"c":58.85,"h":58.89,"l":58.84,"n":29,"o":58.8602,"t":"2026-09-22T16:00:00Z","v":5125,"vw":58.853539},{"c":58.8,"h":58.85,"l":58.8,"n":22,"o":58.8419,"t":"2026-09-22T16:15:00Z","v":4021,"vw":58.840947},{"c":58.8229,"h":58.84,"l":58.79,"n":39,"o":58.81,"t":"2026-09-22T16:30:00Z","v":7183,"vw":58.817917},{"c":58.8529,"h":58.93,"l":58.82,"n":64,"o":58.835,"t":"2026-09-22T16:45:00Z","v":15397,"vw":58.87438},{"c":58.8443,"h":58.85,"l":58.79,"n":18,"o":58.85,"t":"2026-09-22T17:00:00Z","v":1333,"vw":58.828679},{"c":58.83,"h":58.8444,"l":58.8,"n":25,"o":58.8436,"t":"2026-09-22T17:15:00Z","v":3512,"vw":58.830344},{"c":58.91,"h":58.91,"l":58.83,"n":23,"o":58.83,"t":"2026-09-22T17:30:00Z","v":1972,"vw":58.881747},{"c":59.1329,"h":59.14,"l":58.95,"n":100,"o":58.95,"t":"2026-09-22T17:45:00Z","v":10711,"vw":59.070818},{"c":59.13,"h":59.14,"l":59.06,"n":116,"o":59.11,"t":"2026-09-22T18:00:00Z","v":20711,"vw":59.110719},{"c":59.01,"h":59.15,"l":59.01,"n":22,"o":59.13,"t":"2026-09-22T18:15:00Z","v":1876,"vw":59.090075},{"c":58.93,"h":59.04,"l":58.92,"n":34,"o":59.04,"t":"2026-09-22T18:30:00Z","v":8790,"vw":58.957214},{"c":58.89,"h":58.94,"l":58.88,"n":25,"o":58.94,"t":"2026-09-22T18:45:00Z","v":2625,"vw":58.909707},{"c":58.909,"h":58.92,"l":58.88,"n":33,"o":58.92,"t":"2026-09-22T19:00:00Z","v":3227,"vw":58.901862},{"c":59.035,"h":59.035,"l":58.89,"n":145,"o":58.9,"t":"2026-09-22T19:15:00Z","v":32748,"vw":58.95253},{"c":59.1,"h":59.21,"l":59.03,"n":188,"o":59.03,"t":"2026-09-22T19:30:00Z","v":20206,"vw":59.158883},{"c":59.01,"h":59.14,"l":58.945,"n":287,"o":59.08,"t":"2026-09-22T19:45:00Z","v":74114,"vw":59.03292},{"c":58.94,"h":59.01,"l":58.94,"n":32,"o":59.01,"t":"2026-09-22T20:00:00Z","v":7579,"vw":59.00201},{"c":58.64,"h":58.64,"l":58.64,"n":1,"o":58.64,"t":"2026-09-23T12:30:00Z","v":100,"vw":58.64},{"c":58.59,"h":58.73,"l":58.56,"n":54,"o":58.73,"t":"2026-09-23T13:30:00Z","v":13252,"vw":58.628604},{"c":58.32,"h":58.56,"l":58.185,"n":142,"o":58.56,"t":"2026-09-23T13:45:00Z","v":27749,"vw":58.292829},{"c":58.28,"h":58.42,"l":58.25,"n":124,"o":58.36,"t":"2026-09-23T14:00:00Z","v":22235,"vw":58.341343},{"c":58.125,"h":58.29,"l":58.09,"n":86,"o":58.255,"t":"2026-09-23T14:15:00Z","v":11725,"vw":58.171494},{"c":58.06,"h":58.18,"l":58.05,"n":62,"o":58.135,"t":"2026-09-23T14:30:00Z","v":6012,"vw":58.115753},{"c":58.0684,"h":58.11,"l":57.9685,"n":140,"o":58.03,"t":"2026-09-23T14:45:00Z","v":20074,"vw":58.020538},{"c":57.9,"h":58.0599,"l":57.845,"n":124,"o":58,"t":"2026-09-23T15:00:00Z","v":17107,"vw":57.915604},{"c":57.8,"h":57.9099,"l":57.8,"n":79,"o":57.895,"t":"2026-09-23T15:15:00Z","v":6882,"vw":57.863094},{"c":57.85,"h":57.89,"l":57.775,"n":147,"o":57.79,"t":"2026-09-23T15:30:00Z","v":48429,"vw":57.859532},{"c":57.75,"h":57.87,"l":57.7257,"n":61,"o":57.86,"t":"2026-09-23T15:45:00Z","v":6323,"vw":57.807082},{"c":57.75,"h":57.76,"l":57.7,"n":139,"o":57.75,"t":"2026-09-23T16:00:00Z","v":150138,"vw":57.729101},{"c":57.75,"h":57.77,"l":57.69,"n":101,"o":57.745,"t":"2026-09-23T16:15:00Z","v":14106,"vw":57.723289},{"c":57.75,"h":57.79,"l":57.72,"n":68,"o":57.79,"t":"2026-09-23T16:30:00Z","v":20292,"vw":57.752325},{"c":57.9,"h":57.91,"l":57.74,"n":158,"o":57.74,"t":"2026-09-23T16:45:00Z","v":224297,"vw":57.880731},{"c":57.7399,"h":57.915,"l":57.7,"n":308,"o":57.915,"t":"2026-09-23T17:00:00Z","v":233820,"vw":57.806536},{"c":57.63,"h":57.76,"l":57.63,"n":325,"o":57.69,"t":"2026-09-23T17:15:00Z","v":281712,"vw":57.737703},{"c":57.62,"h":57.62,"l":57.465,"n":345,"o":57.61,"t":"2026-09-23T17:30:00Z","v":266242,"vw":57.571558},{"c":57.59,"h":57.67,"l":57.5347,"n":160,"o":57.66,"t":"2026-09-23T17:45:00Z","v":23773,"vw":57.623932},{"c":57.47,"h":57.6,"l":57.47,"n":151,"o":57.5899,"t":"2026-09-23T18:00:00Z","v":19362,"vw":57.514336},{"c":57.45,"h":57.53,"l":57.44,"n":79,"o":57.48,"t":"2026-09-23T18:15:00Z","v":12229,"vw":57.470965},{"c":57.56,"h":57.56,"l":57.445,"n":103,"o":57.4627,"t":"2026-09-23T18:30:00Z","v":215212,"vw":57.557343},{"c":57.607,"h":57.607,"l":57.49,"n":77,"o":57.49,"t":"2026-09-23T18:45:00Z","v":20499,"vw":57.542022},{"c":57.7199,"h":57.73,"l":57.57,"n":122,"o":57.62,"t":"2026-09-23T19:00:00Z","v":15095,"vw":57.66311},{"c":57.64,"h":57.6824,"l":57.6,"n":81,"o":57.665,"t":"2026-09-23T19:15:00Z","v":15410,"vw":57.625333},{"c":57.7,"h":57.735,"l":57.665,"n":132,"o":57.67,"t":"2026-09-23T19:30:00Z","v":47851,"vw":57.692559},{"c":57.7,"h":57.755,"l":57.594,"n":649,"o":57.7,"t":"2026-09-23T19:45:00Z","v":62376,"vw":57.657872},{"c":57.77,"h":57.77,"l":57.64,"n":11,"o":57.64,"t":"2026-09-23T20:00:00Z","v":1467,"vw":57.680453},{"c":57.67,"h":57.67,"l":57.67,"n":1,"o":57.67,"t":"2026-09-23T20:30:00Z","v":100,"vw":57.67},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-09-23T20:45:00Z","v":650,"vw":57.65},{"c":58.14,"h":58.14,"l":58.14,"n":1,"o":58.14,"t":"2026-09-23T22:45:00Z","v":375,"vw":58.14},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-09-24T09:00:00Z","v":226,"vw":57.13},{"c":57.14,"h":57.14,"l":57.14,"n":2,"o":57.14,"t":"2026-09-24T09:30:00Z","v":326,"vw":57.14},{"c":57.08,"h":57.1,"l":57.08,"n":9,"o":57.1,"t":"2026-09-24T09:45:00Z","v":617,"vw":57.091667},{"c":57.2,"h":57.24,"l":57.2,"n":12,"o":57.24,"t":"2026-09-24T10:30:00Z","v":4000,"vw":57.204959},{"c":57.2,"h":57.3,"l":57.2,"n":18,"o":57.22,"t":"2026-09-24T11:00:00Z","v":2694,"vw":57.260621},{"c":57.15,"h":57.15,"l":57.15,"n":4,"o":57.15,"t":"2026-09-24T11:15:00Z","v":11500,"vw":57.15},{"c":57.03,"h":57.2,"l":57.03,"n":29,"o":57.15,"t":"2026-09-24T11:30:00Z","v":6412,"vw":57.066251},{"c":57.15,"h":57.19,"l":57.15,"n":20,"o":57.15,"t":"2026-09-24T12:15:00Z","v":8595,"vw":57.160134},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-09-24T12:30:00Z","v":100,"vw":57.24},{"c":57.489,"h":57.489,"l":57.489,"n":1,"o":57.489,"t":"2026-09-24T13:15:00Z","v":1290,"vw":57.489},{"c":57.56,"h":57.6,"l":57.42,"n":148,"o":57.43,"t":"2026-09-24T13:30:00Z","v":52146,"vw":57.544524},{"c":57.705,"h":57.705,"l":57.53,"n":102,"o":57.53,"t":"2026-09-24T13:45:00Z","v":153324,"vw":57.634412},{"c":57.62,"h":57.74,"l":57.6,"n":96,"o":57.66,"t":"2026-09-24T14:00:00Z","v":25326,"vw":57.685018},{"c":57.385,"h":57.575,"l":57.36,"n":1708,"o":57.55,"t":"2026-09-24T14:15:00Z","v":455537,"vw":57.412046},{"c":57.23,"h":57.4,"l":57.23,"n":241,"o":57.39,"t":"2026-09-24T14:30:00Z","v":79397,"vw":57.360076},{"c":57.1,"h":57.31,"l":57.1,"n":118,"o":57.2,"t":"2026-09-24T14:45:00Z","v":1032869,"vw":57.261604},{"c":56.93,"h":57.15,"l":56.92,"n":1702,"o":57.1,"t":"2026-09-24T15:00:00Z","v":605495,"vw":56.982064},{"c":56.84,"h":57.02,"l":56.81,"n":193,"o":56.945,"t":"2026-09-24T15:15:00Z","v":178842,"vw":56.978481},{"c":56.9413,"h":56.9413,"l":56.7914,"n":167,"o":56.85,"t":"2026-09-24T15:30:00Z","v":28046,"vw":56.836329},{"c":56.835,"h":56.9237,"l":56.835,"n":114,"o":56.9237,"t":"2026-09-24T15:45:00Z","v":115946,"vw":56.886676},{"c":56.875,"h":56.92,"l":56.79,"n":80,"o":56.83,"t":"2026-09-24T16:00:00Z","v":9152,"vw":56.846526},{"c":56.99,"h":57.28,"l":56.86,"n":189,"o":56.86,"t":"2026-09-24T16:15:00Z","v":62009,"vw":57.065368},{"c":57.05,"h":57.16,"l":56.92,"n":438,"o":56.99,"t":"2026-09-24T16:30:00Z","v":67996,"vw":56.9999},{"c":56.97,"h":57.0938,"l":56.96,"n":91,"o":57.01,"t":"2026-09-24T16:45:00Z","v":18338,"vw":57.049488},{"c":57.11,"h":57.2199,"l":56.96,"n":156,"o":56.96,"t":"2026-09-24T17:00:00Z","v":222168,"vw":57.087324},{"c":56.97,"h":57.11,"l":56.96,"n":65,"o":57.05,"t":"2026-09-24T17:15:00Z","v":44506,"vw":56.995419},{"c":56.88,"h":57,"l":56.88,"n":35,"o":57,"t":"2026-09-24T17:30:00Z","v":3825,"vw":56.942229},{"c":56.87,"h":56.91,"l":56.85,"n":34,"o":56.87,"t":"2026-09-24T17:45:00Z","v":3592,"vw":56.880441},{"c":56.79,"h":56.89,"l":56.53,"n":271,"o":56.89,"t":"2026-09-24T18:00:00Z","v":46410,"vw":56.666066},{"c":56.81,"h":56.83,"l":56.74,"n":846,"o":56.81,"t":"2026-09-24T18:15:00Z","v":282878,"vw":56.765786},{"c":56.74,"h":56.8738,"l":56.72,"n":172,"o":56.85,"t":"2026-09-24T18:30:00Z","v":30646,"vw":56.771422},{"c":56.74,"h":56.8,"l":56.69,"n":174,"o":56.7,"t":"2026-09-24T18:45:00Z","v":29085,"vw":56.732064},{"c":56.585,"h":56.7,"l":56.5683,"n":137,"o":56.7,"t":"2026-09-24T19:00:00Z","v":22285,"vw":56.602872},{"c":56.6,"h":56.6687,"l":56.52,"n":318,"o":56.59,"t":"2026-09-24T19:15:00Z","v":58010,"vw":56.59034},{"c":56.58,"h":56.67,"l":56.555,"n":490,"o":56.59,"t":"2026-09-24T19:30:00Z","v":52262,"vw":56.597422},{"c":56.53,"h":56.58,"l":56.525,"n":526,"o":56.565,"t":"2026-09-24T19:45:00Z","v":88540,"vw":56.55046},{"c":56.31,"h":56.51,"l":56.31,"n":76,"o":56.51,"t":"2026-09-24T20:00:00Z","v":11910,"vw":56.401493},{"c":56.3,"h":56.3,"l":56.3,"n":14,"o":56.3,"t":"2026-09-24T20:15:00Z","v":782,"vw":56.3},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-09-24T21:45:00Z","v":100,"vw":56.7},{"c":56.51,"h":56.51,"l":56.51,"n":9,"o":56.51,"t":"2026-09-25T08:00:00Z","v":633,"vw":56.51},{"c":56.47,"h":56.47,"l":56.4085,"n":10,"o":56.4085,"t":"2026-09-25T12:15:00Z","v":987,"vw":56.419457},{"c":56.3,"h":56.3,"l":56.3,"n":7,"o":56.3,"t":"2026-09-25T13:15:00Z","v":635,"vw":56.3},{"c":56.243,"h":56.385,"l":56.23,"n":224,"o":56.26,"t":"2026-09-25T13:30:00Z","v":39557,"vw":56.294853},{"c":56.075,"h":56.25,"l":56.07,"n":327,"o":56.23,"t":"2026-09-25T13:45:00Z","v":108922,"vw":56.153772},{"c":55.87,"h":56.0843,"l":55.82,"n":403,"o":56.07,"t":"2026-09-25T14:00:00Z","v":79748,"vw":55.904235},{"c":55.8,"h":55.88,"l":55.75,"n":420,"o":55.8793,"t":"2026-09-25T14:15:00Z","v":1388250,"vw":55.874289},{"c":55.72,"h":55.89,"l":55.7,"n":415,"o":55.7965,"t":"2026-09-25T14:30:00Z","v":90525,"vw":55.785737},{"c":55.79,"h":55.88,"l":55.656,"n":309,"o":55.705,"t":"2026-09-25T14:45:00Z","v":143280,"vw":55.795228},{"c":55.75,"h":55.88,"l":55.7,"n":386,"o":55.88,"t":"2026-09-25T15:00:00Z","v":78460,"vw":55.771535},{"c":55.77,"h":55.8456,"l":55.7139,"n":141,"o":55.74,"t":"2026-09-25T15:15:00Z","v":26206,"vw":55.772148},{"c":55.77,"h":55.93,"l":55.75,"n":124,"o":55.75,"t":"2026-09-25T15:30:00Z","v":15116,"vw":55.81369},{"c":56.08,"h":56.08,"l":55.7433,"n":119,"o":55.78,"t":"2026-09-25T15:45:00Z","v":17770,"vw":55.883111},{"c":56.1159,"h":56.17,"l":56.04,"n":239,"o":56.06,"t":"2026-09-25T16:00:00Z","v":41965,"vw":56.11813},{"c":56.08,"h":56.13,"l":56,"n":188,"o":56.08,"t":"2026-09-25T16:15:00Z","v":33897,"vw":56.031294},{"c":56.03,"h":56.08,"l":55.94,"n":274,"o":56.04,"t":"2026-09-25T16:30:00Z","v":44992,"vw":56.002505},{"c":55.91,"h":55.97,"l":55.84,"n":137,"o":55.97,"t":"2026-09-25T16:45:00Z","v":23111,"vw":55.883493},{"c":55.91,"h":55.95,"l":55.87,"n":394,"o":55.88,"t":"2026-09-25T17:00:00Z","v":72107,"vw":55.922},{"c":55.7798,"h":55.9,"l":55.77,"n":486,"o":55.89,"t":"2026-09-25T17:15:00Z","v":122052,"vw":55.871081},{"c":55.845,"h":55.8594,"l":55.74,"n":556,"o":55.81,"t":"2026-09-25T17:30:00Z","v":91495,"vw":55.801357},{"c":55.845,"h":55.86,"l":55.81,"n":817,"o":55.85,"t":"2026-09-25T17:45:00Z","v":78408,"vw":55.839203},{"c":55.77,"h":55.87,"l":55.755,"n":966,"o":55.855,"t":"2026-09-25T18:00:00Z","v":100324,"vw":55.806747},{"c":55.78,"h":55.83,"l":55.73,"n":1341,"o":55.78,"t":"2026-09-25T18:15:00Z","v":151639,"vw":55.783598},{"c":55.94,"h":55.94,"l":55.79,"n":1580,"o":55.79,"t":"2026-09-25T18:30:00Z","v":186696,"vw":55.880627},{"c":55.99,"h":55.99,"l":55.92,"n":1633,"o":55.94,"t":"2026-09-25T18:45:00Z","v":159346,"vw":55.949882},{"c":56.19,"h":56.2,"l":55.995,"n":1549,"o":56,"t":"2026-09-25T19:00:00Z","v":158382,"vw":56.093847},{"c":56.18,"h":56.28,"l":56.175,"n":1827,"o":56.185,"t":"2026-09-25T19:15:00Z","v":262986,"vw":56.23339},{"c":56.32,"h":56.35,"l":56.13,"n":1550,"o":56.175,"t":"2026-09-25T19:30:00Z","v":240111,"vw":56.232199},{"c":56.25,"h":56.335,"l":56.205,"n":3884,"o":56.32,"t":"2026-09-25T19:45:00Z","v":646680,"vw":56.286193},{"c":56.28,"h":56.28,"l":56.28,"n":8,"o":56.28,"t":"2026-09-25T20:00:00Z","v":59719,"vw":56.28},{"c":56.16,"h":56.16,"l":56.16,"n":2,"o":56.16,"t":"2026-09-25T20:30:00Z","v":129,"vw":56.16},{"c":56.2499,"h":56.25,"l":56.2499,"n":6,"o":56.25,"t":"2026-09-25T20:45:00Z","v":2500,"vw":56.24996},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-09-25T21:00:00Z","v":100,"vw":56.15},{"c":56.84,"h":56.84,"l":56.35,"n":9,"o":56.35,"t":"2026-09-25T22:45:00Z","v":955,"vw":56.724634},{"c":55.75,"h":55.79,"l":55.72,"n":35,"o":55.72,"t":"2026-09-28T11:30:00Z","v":4981,"vw":55.772674},{"c":55.7,"h":55.7,"l":55.7,"n":2,"o":55.7,"t":"2026-09-28T11:45:00Z","v":358,"vw":55.7},{"c":55.82,"h":55.84,"l":55.82,"n":2,"o":55.84,"t":"2026-09-28T12:00:00Z","v":314,"vw":55.831401},{"c":55.67,"h":55.75,"l":55.67,"n":6,"o":55.75,"t":"2026-09-28T12:30:00Z","v":1241,"vw":55.737797},{"c":55.7346,"h":55.7346,"l":55.7346,"n":1,"o":55.7346,"t":"2026-09-28T12:45:00Z","v":100,"vw":55.7346},{"c":55.6,"h":55.73,"l":55.6,"n":5,"o":55.73,"t":"2026-09-28T13:00:00Z","v":1209,"vw":55.667883},{"c":55.4,"h":55.63,"l":55.4,"n":15,"o":55.63,"t":"2026-09-28T13:15:00Z","v":7174,"vw":55.581293},{"c":55.515,"h":55.61,"l":55.3,"n":280,"o":55.36,"t":"2026-09-28T13:30:00Z","v":66092,"vw":55.460556},{"c":55.585,"h":55.66,"l":55.5,"n":206,"o":55.57,"t":"2026-09-28T13:45:00Z","v":52260,"vw":55.556758},{"c":55.39,"h":55.63,"l":55.39,"n":169,"o":55.63,"t":"2026-09-28T14:00:00Z","v":32002,"vw":55.4541},{"c":55.29,"h":55.39,"l":55.2131,"n":296,"o":55.37,"t":"2026-09-28T14:15:00Z","v":62619,"vw":55.317768},{"c":55.06,"h":55.31,"l":55.05,"n":328,"o":55.3,"t":"2026-09-28T14:30:00Z","v":60465,"vw":55.169395},{"c":54.93,"h":55.14,"l":54.91,"n":419,"o":55.13,"t":"2026-09-28T14:45:00Z","v":81608,"vw":55.024665},{"c":55.07,"h":55.07,"l":54.95,"n":181,"o":54.96,"t":"2026-09-28T15:00:00Z","v":29118,"vw":55.030856},{"c":55.01,"h":55.14,"l":55.01,"n":175,"o":55.07,"t":"2026-09-28T15:15:00Z","v":31911,"vw":55.07746},{"c":54.99,"h":55.09,"l":54.945,"n":365,"o":55.08,"t":"2026-09-28T15:30:00Z","v":92125,"vw":55.010627},{"c":54.9501,"h":55.03,"l":54.9501,"n":332,"o":54.99,"t":"2026-09-28T15:45:00Z","v":30515,"vw":54.983554},{"c":54.97,"h":55.09,"l":54.97,"n":160,"o":54.99,"t":"2026-09-28T16:00:00Z","v":26474,"vw":55.030658},{"c":55.32,"h":55.48,"l":54.925,"n":246,"o":54.98,"t":"2026-09-28T16:15:00Z","v":60916,"vw":55.200989},{"c":55.06,"h":55.4,"l":55.03,"n":268,"o":55.4,"t":"2026-09-28T16:30:00Z","v":56876,"vw":55.120503},{"c":55.04,"h":55.09,"l":54.97,"n":195,"o":55.09,"t":"2026-09-28T16:45:00Z","v":31979,"vw":55.01023},{"c":55.18,"h":55.26,"l":54.9301,"n":232,"o":55.05,"t":"2026-09-28T17:00:00Z","v":58322,"vw":55.054802},{"c":55.03,"h":55.26,"l":55,"n":137,"o":55.26,"t":"2026-09-28T17:15:00Z","v":33071,"vw":55.05067},{"c":55.08,"h":55.11,"l":55,"n":124,"o":55.05,"t":"2026-09-28T17:30:00Z","v":22297,"vw":55.053671},{"c":55.19,"h":55.23,"l":55.075,"n":119,"o":55.09,"t":"2026-09-28T17:45:00Z","v":14543,"vw":55.151594},{"c":55.2,"h":55.3042,"l":55.19,"n":103,"o":55.22,"t":"2026-09-28T18:00:00Z","v":25270,"vw":55.222363},{"c":55.07,"h":55.22,"l":55.07,"n":145,"o":55.22,"t":"2026-09-28T18:15:00Z","v":25333,"vw":55.13017},{"c":55.08,"h":55.11,"l":55.04,"n":119,"o":55.11,"t":"2026-09-28T18:30:00Z","v":16594,"vw":55.06839},{"c":55.12,"h":55.15,"l":55.05,"n":128,"o":55.12,"t":"2026-09-28T18:45:00Z","v":19713,"vw":55.093274},{"c":55.035,"h":55.15,"l":55.025,"n":142,"o":55.15,"t":"2026-09-28T19:00:00Z","v":34765,"vw":55.050826},{"c":55.15,"h":55.15,"l":55.03,"n":192,"o":55.035,"t":"2026-09-28T19:15:00Z","v":25730,"vw":55.098348},{"c":55.2,"h":55.22,"l":55.11,"n":205,"o":55.16,"t":"2026-09-28T19:30:00Z","v":32793,"vw":55.16238},{"c":55.25,"h":55.31,"l":55.17,"n":259,"o":55.22,"t":"2026-09-28T19:45:00Z","v":42673,"vw":55.242356},{"c":55.25,"h":55.31,"l":55.2,"n":10,"o":55.2,"t":"2026-09-28T20:00:00Z","v":3573,"vw":55.224364},{"c":55.3199,"h":55.3199,"l":55.26,"n":6,"o":55.26,"t":"2026-09-28T20:15:00Z","v":310,"vw":55.28995},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-09-28T21:00:00Z","v":830,"vw":55.19},{"c":55,"h":55,"l":55,"n":34,"o":55,"t":"2026-09-29T08:00:00Z","v":227,"vw":55},{"c":55.43,"h":55.43,"l":55.43,"n":1,"o":55.43,"t":"2026-09-29T11:45:00Z","v":162,"vw":55.43},{"c":55.4813,"h":55.4813,"l":55.4813,"n":1,"o":55.4813,"t":"2026-09-29T12:00:00Z","v":300,"vw":55.4813},{"c":55.47,"h":55.47,"l":55.47,"n":1,"o":55.47,"t":"2026-09-29T12:15:00Z","v":314,"vw":55.47},{"c":55.23,"h":55.23,"l":55.23,"n":1,"o":55.23,"t":"2026-09-29T12:45:00Z","v":100,"vw":55.23},{"c":54.735,"h":55.12,"l":54.72,"n":330,"o":55.12,"t":"2026-09-29T13:30:00Z","v":160029,"vw":54.854092},{"c":54.86,"h":54.97,"l":54.66,"n":295,"o":54.715,"t":"2026-09-29T13:45:00Z","v":53897,"vw":54.756218},{"c":54.9,"h":54.99,"l":54.7378,"n":226,"o":54.88,"t":"2026-09-29T14:00:00Z","v":37709,"vw":54.844682},{"c":54.79,"h":54.88,"l":54.785,"n":225,"o":54.84,"t":"2026-09-29T14:15:00Z","v":30380,"vw":54.841706},{"c":54.755,"h":54.85,"l":54.73,"n":170,"o":54.785,"t":"2026-09-29T14:30:00Z","v":27459,"vw":54.770085},{"c":54.56,"h":54.83,"l":54.525,"n":275,"o":54.76,"t":"2026-09-29T14:45:00Z","v":50941,"vw":54.622409},{"c":54.5,"h":54.62,"l":54.49,"n":295,"o":54.59,"t":"2026-09-29T15:00:00Z","v":40698,"vw":54.556286},{"c":54.31,"h":54.56,"l":54.3,"n":361,"o":54.53,"t":"2026-09-29T15:15:00Z","v":80198,"vw":54.378725},{"c":54.45,"h":54.5299,"l":54.32,"n":296,"o":54.35,"t":"2026-09-29T15:30:00Z","v":61227,"vw":54.438152},{"c":54.35,"h":54.49,"l":54.27,"n":359,"o":54.445,"t":"2026-09-29T15:45:00Z","v":66604,"vw":54.356477},{"c":54.345,"h":54.429,"l":54.3,"n":303,"o":54.365,"t":"2026-09-29T16:00:00Z","v":82607,"vw":54.330777},{"c":54.44,"h":54.46,"l":54.34,"n":536,"o":54.36,"t":"2026-09-29T16:15:00Z","v":294598,"vw":54.398609},{"c":54.35,"h":54.53,"l":54.35,"n":214,"o":54.44,"t":"2026-09-29T16:30:00Z","v":153088,"vw":54.485778},{"c":54.275,"h":54.3599,"l":54.22,"n":233,"o":54.34,"t":"2026-09-29T16:45:00Z","v":57209,"vw":54.281155},{"c":54.3,"h":54.3,"l":54.23,"n":53,"o":54.28,"t":"2026-09-29T17:00:00Z","v":9234,"vw":54.262395},{"c":54.29,"h":54.32,"l":54.16,"n":238,"o":54.32,"t":"2026-09-29T17:15:00Z","v":94393,"vw":54.250634},{"c":54.365,"h":54.4,"l":54.3301,"n":96,"o":54.34,"t":"2026-09-29T17:30:00Z","v":10739,"vw":54.366929},{"c":54.33,"h":54.4695,"l":54.29,"n":63,"o":54.45,"t":"2026-09-29T17:45:00Z","v":7655,"vw":54.348948},{"c":54.25,"h":54.47,"l":54.225,"n":194,"o":54.36,"t":"2026-09-29T18:00:00Z","v":31155,"vw":54.389012},{"c":54.4,"h":54.45,"l":54.36,"n":107,"o":54.36,"t":"2026-09-29T18:15:00Z","v":96176,"vw":54.409926},{"c":54.51,"h":54.58,"l":54.39,"n":137,"o":54.41,"t":"2026-09-29T18:30:00Z","v":26602,"vw":54.461445},{"c":54.49,"h":54.5,"l":54.37,"n":136,"o":54.47,"t":"2026-09-29T18:45:00Z","v":14825,"vw":54.437045},{"c":54.4775,"h":54.52,"l":54.4183,"n":103,"o":54.481,"t":"2026-09-29T19:00:00Z","v":25993,"vw":54.485273},{"c":54.49,"h":54.54,"l":54.4601,"n":109,"o":54.48,"t":"2026-09-29T19:15:00Z","v":18048,"vw":54.502271},{"c":54.53,"h":54.54,"l":54.4503,"n":274,"o":54.47,"t":"2026-09-29T19:30:00Z","v":766625,"vw":54.528982},{"c":54.645,"h":54.69,"l":54.51,"n":568,"o":54.525,"t":"2026-09-29T19:45:00Z","v":64378,"vw":54.613975},{"c":54.65,"h":54.65,"l":54.65,"n":7,"o":54.65,"t":"2026-09-29T20:00:00Z","v":5598,"vw":54.65},{"c":54.8,"h":54.81,"l":54.8,"n":5,"o":54.81,"t":"2026-09-29T21:00:00Z","v":860,"vw":54.808142},{"c":54.68,"h":54.8,"l":54.47,"n":26,"o":54.47,"t":"2026-09-29T22:15:00Z","v":583,"vw":54.65},{"c":54.85,"h":54.85,"l":54.85,"n":9,"o":54.85,"t":"2026-09-30T12:00:00Z","v":200,"vw":54.85},{"c":54.83,"h":54.83,"l":54.83,"n":2,"o":54.83,"t":"2026-09-30T12:15:00Z","v":200,"vw":54.83},{"c":54.6928,"h":54.83,"l":54.6928,"n":12,"o":54.83,"t":"2026-09-30T12:30:00Z","v":1242,"vw":54.758545},{"c":54.42,"h":54.62,"l":54.4,"n":9,"o":54.62,"t":"2026-09-30T12:45:00Z","v":1048,"vw":54.531614},{"c":54.125,"h":54.41,"l":54.12,"n":439,"o":54.41,"t":"2026-09-30T13:30:00Z","v":57158,"vw":54.244361},{"c":54.2,"h":54.22,"l":54.035,"n":199,"o":54.13,"t":"2026-09-30T13:45:00Z","v":29075,"vw":54.11932},{"c":54.0713,"h":54.2,"l":54.05,"n":144,"o":54.2,"t":"2026-09-30T14:00:00Z","v":20780,"vw":54.095072},{"c":54.06,"h":54.21,"l":54.04,"n":437,"o":54.1,"t":"2026-09-30T14:15:00Z","v":76996,"vw":54.087935},{"c":53.99,"h":54.12,"l":53.9512,"n":588,"o":54.05,"t":"2026-09-30T14:30:00Z","v":87312,"vw":54.008433},{"c":53.97,"h":54.1,"l":53.96,"n":147,"o":53.99,"t":"2026-09-30T14:45:00Z","v":18227,"vw":54.022025},{"c":53.84,"h":53.98,"l":53.825,"n":246,"o":53.96,"t":"2026-09-30T15:00:00Z","v":43794,"vw":53.898017},{"c":53.89,"h":53.89,"l":53.775,"n":98,"o":53.84,"t":"2026-09-30T15:15:00Z","v":15557,"vw":53.822911},{"c":53.75,"h":53.94,"l":53.75,"n":214,"o":53.885,"t":"2026-09-30T15:30:00Z","v":33515,"vw":53.860001},{"c":53.9,"h":53.91,"l":53.72,"n":228,"o":53.73,"t":"2026-09-30T15:45:00Z","v":36271,"vw":53.807654},{"c":53.87,"h":53.939,"l":53.82,"n":225,"o":53.9,"t":"2026-09-30T16:00:00Z","v":124394,"vw":53.873252},{"c":53.8,"h":53.93,"l":53.78,"n":135,"o":53.87,"t":"2026-09-30T16:15:00Z","v":16625,"vw":53.874343},{"c":53.85,"h":53.85,"l":53.76,"n":771,"o":53.81,"t":"2026-09-30T16:30:00Z","v":319740,"vw":53.777607},{"c":53.7775,"h":53.8523,"l":53.73,"n":99,"o":53.83,"t":"2026-09-30T16:45:00Z","v":12647,"vw":53.787118},{"c":53.74,"h":53.84,"l":53.73,"n":90,"o":53.83,"t":"2026-09-30T17:00:00Z","v":9214,"vw":53.804149},{"c":53.68,"h":53.73,"l":53.658,"n":215,"o":53.71,"t":"2026-09-30T17:15:00Z","v":34632,"vw":53.687284},{"c":53.69,"h":53.76,"l":53.67,"n":83,"o":53.71,"t":"2026-09-30T17:30:00Z","v":9837,"vw":53.713852},{"c":53.76,"h":53.76,"l":53.6805,"n":77,"o":53.7225,"t":"2026-09-30T17:45:00Z","v":13403,"vw":53.702239},{"c":53.665,"h":53.73,"l":53.66,"n":158,"o":53.72,"t":"2026-09-30T18:00:00Z","v":31892,"vw":53.685092},{"c":53.78,"h":53.81,"l":53.655,"n":236,"o":53.655,"t":"2026-09-30T18:15:00Z","v":35762,"vw":53.723416},{"c":53.735,"h":53.811,"l":53.69,"n":280,"o":53.8,"t":"2026-09-30T18:30:00Z","v":69035,"vw":53.728216},{"c":53.78,"h":53.81,"l":53.7139,"n":248,"o":53.75,"t":"2026-09-30T18:45:00Z","v":54835,"vw":53.749476},{"c":53.76,"h":53.7891,"l":53.7,"n":344,"o":53.78,"t":"2026-09-30T19:00:00Z","v":78360,"vw":53.748519},{"c":53.76,"h":53.87,"l":53.72,"n":371,"o":53.7665,"t":"2026-09-30T19:15:00Z","v":84962,"vw":53.794115},{"c":53.83,"h":53.84,"l":53.7601,"n":173,"o":53.79,"t":"2026-09-30T19:30:00Z","v":29645,"vw":53.796425},{"c":53.95,"h":53.9999,"l":53.69,"n":1055,"o":53.82,"t":"2026-09-30T19:45:00Z","v":214107,"vw":53.834341},{"c":53.6,"h":53.92,"l":53.6,"n":27,"o":53.92,"t":"2026-09-30T20:00:00Z","v":31999,"vw":53.902706},{"c":53.67,"h":53.67,"l":53.67,"n":2,"o":53.67,"t":"2026-09-30T20:15:00Z","v":360,"vw":53.67},{"c":53.88,"h":53.88,"l":53.87,"n":3,"o":53.87,"t":"2026-09-30T20:45:00Z","v":278,"vw":53.874082},{"c":53.8,"h":53.8,"l":53.8,"n":2,"o":53.8,"t":"2026-09-30T21:00:00Z","v":935,"vw":53.8},{"c":53.95,"h":53.95,"l":53.95,"n":1,"o":53.95,"t":"2026-09-30T22:30:00Z","v":250,"vw":53.95},{"c":53.99,"h":53.99,"l":53.99,"n":2,"o":53.99,"t":"2026-09-30T22:45:00Z","v":200,"vw":53.99},{"c":53.99,"h":53.99,"l":53.99,"n":2,"o":53.99,"t":"2026-09-30T23:00:00Z","v":101,"vw":53.99},{"c":53.99,"h":53.99,"l":53.99,"n":1,"o":53.99,"t":"2026-09-30T23:45:00Z","v":100,"vw":53.99},{"c":56.11,"h":56.11,"l":53,"n":201,"o":53.55,"t":"2026-10-01T08:00:00Z","v":12084,"vw":53.29138},{"c":53.51,"h":53.51,"l":53.51,"n":40,"o":53.51,"t":"2026-10-01T11:15:00Z","v":1470,"vw":53.51},{"c":53.42,"h":53.42,"l":53.4,"n":4,"o":53.4,"t":"2026-10-01T11:45:00Z","v":1300,"vw":53.401538},{"c":53.42,"h":53.42,"l":53.42,"n":3,"o":53.42,"t":"2026-10-01T12:00:00Z","v":152,"vw":53.42},{"c":53.08,"h":53.241,"l":53,"n":5,"o":53.241,"t":"2026-10-01T12:15:00Z","v":599,"vw":53.064329},{"c":53.09,"h":53.3,"l":53.09,"n":17,"o":53.09,"t":"2026-10-01T12:30:00Z","v":2035,"vw":53.234303},{"c":52.75,"h":52.96,"l":52.75,"n":46,"o":52.96,"t":"2026-10-01T12:45:00Z","v":8123,"vw":52.878516},{"c":52.8,"h":52.879,"l":52.65,"n":16,"o":52.879,"t":"2026-10-01T13:00:00Z","v":2586,"vw":52.719694},{"c":52.62,"h":52.73,"l":52.62,"n":53,"o":52.7,"t":"2026-10-01T13:15:00Z","v":5595,"vw":52.691878},{"c":52.625,"h":52.84,"l":52.58,"n":523,"o":52.66,"t":"2026-10-01T13:30:00Z","v":159964,"vw":52.689053},{"c":52.74,"h":52.78,"l":52.6073,"n":438,"o":52.65,"t":"2026-10-01T13:45:00Z","v":208046,"vw":52.698545},{"c":52.76,"h":52.8,"l":52.49,"n":238,"o":52.682,"t":"2026-10-01T14:00:00Z","v":54152,"vw":52.643487},{"c":52.79,"h":52.88,"l":52.65,"n":237,"o":52.74,"t":"2026-10-01T14:15:00Z","v":54697,"vw":52.754976},{"c":53.1099,"h":53.135,"l":52.78,"n":93,"o":52.78,"t":"2026-10-01T14:30:00Z","v":13098,"vw":52.956689},{"c":52.9995,"h":53.1772,"l":52.94,"n":110,"o":53.1772,"t":"2026-10-01T14:45:00Z","v":25461,"vw":53.030397},{"c":53.05,"h":53.05,"l":52.83,"n":66,"o":52.989,"t":"2026-10-01T15:00:00Z","v":62524,"vw":52.844775},{"c":53.25,"h":53.3,"l":53.08,"n":94,"o":53.08,"t":"2026-10-01T15:15:00Z","v":23871,"vw":53.238415},{"c":53.45,"h":53.63,"l":53.26,"n":292,"o":53.26,"t":"2026-10-01T15:30:00Z","v":56754,"vw":53.461514},{"c":53.55,"h":53.56,"l":53.42,"n":158,"o":53.44,"t":"2026-10-01T15:45:00Z","v":39449,"vw":53.485199},{"c":53.61,"h":53.65,"l":53.51,"n":129,"o":53.555,"t":"2026-10-01T16:00:00Z","v":39512,"vw":53.61175},{"c":53.68,"h":53.78,"l":53.59,"n":282,"o":53.61,"t":"2026-10-01T16:15:00Z","v":429488,"vw":53.723034},{"c":53.73,"h":53.83,"l":53.718,"n":75,"o":53.74,"t":"2026-10-01T16:30:00Z","v":14562,"vw":53.760822},{"c":53.78,"h":53.8,"l":53.7,"n":54,"o":53.725,"t":"2026-10-01T16:45:00Z","v":8327,"vw":53.744171},{"c":53.9,"h":53.99,"l":53.76,"n":175,"o":53.77,"t":"2026-10-01T17:00:00Z","v":33246,"vw":53.912444},{"c":53.9699,"h":54.02,"l":53.92,"n":242,"o":53.94,"t":"2026-10-01T17:15:00Z","v":47562,"vw":53.973993},{"c":53.91,"h":54.15,"l":53.836,"n":289,"o":53.97,"t":"2026-10-01T17:30:00Z","v":60771,"vw":53.956108},{"c":53.68,"h":53.925,"l":53.595,"n":143,"o":53.91,"t":"2026-10-01T17:45:00Z","v":20638,"vw":53.79276},{"c":53.67,"h":53.72,"l":53.53,"n":111,"o":53.69,"t":"2026-10-01T18:00:00Z","v":11866,"vw":53.623925},{"c":53.68,"h":53.8,"l":53.63,"n":74,"o":53.65,"t":"2026-10-01T18:15:00Z","v":16205,"vw":53.721712},{"c":53.62,"h":53.705,"l":53.6,"n":97,"o":53.64,"t":"2026-10-01T18:30:00Z","v":18397,"vw":53.635133},{"c":53.63,"h":53.65,"l":53.57,"n":437,"o":53.625,"t":"2026-10-01T18:45:00Z","v":57350,"vw":53.614312},{"c":53.56,"h":53.65,"l":53.51,"n":372,"o":53.635,"t":"2026-10-01T19:00:00Z","v":43389,"vw":53.56075},{"c":53.54,"h":53.57,"l":53.49,"n":438,"o":53.53,"t":"2026-10-01T19:15:00Z","v":47003,"vw":53.520768},{"c":53.41,"h":53.57,"l":53.41,"n":540,"o":53.53,"t":"2026-10-01T19:30:00Z","v":110770,"vw":53.47992},{"c":53.46,"h":53.49,"l":53.36,"n":1548,"o":53.42,"t":"2026-10-01T19:45:00Z","v":172032,"vw":53.430445},{"c":53.64,"h":53.64,"l":53.64,"n":5,"o":53.64,"t":"2026-10-01T20:00:00Z","v":70417,"vw":53.64},{"c":53.5,"h":53.53,"l":53.5,"n":14,"o":53.53,"t":"2026-10-01T20:30:00Z","v":1340,"vw":53.511803},{"c":53.35,"h":53.35,"l":53.35,"n":3,"o":53.35,"t":"2026-10-01T22:00:00Z","v":201,"vw":53.35},{"c":53.58,"h":53.58,"l":53.58,"n":1,"o":53.58,"t":"2026-10-01T22:30:00Z","v":396,"vw":53.58},{"c":53.64,"h":53.64,"l":53.5,"n":23,"o":53.6,"t":"2026-10-02T08:00:00Z","v":1170,"vw":53.6},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-10-02T09:15:00Z","v":154,"vw":53.6},{"c":53.88,"h":53.88,"l":53.88,"n":1,"o":53.88,"t":"2026-10-02T12:00:00Z","v":500,"vw":53.88},{"c":54.02,"h":54.3919,"l":54.02,"n":38,"o":54.07,"t":"2026-10-02T12:30:00Z","v":37666,"vw":54.169038},{"c":53.56,"h":54.07,"l":53.56,"n":7,"o":54.07,"t":"2026-10-02T12:45:00Z","v":46187,"vw":53.571722},{"c":54.046,"h":54.13,"l":54,"n":14,"o":54.13,"t":"2026-10-02T13:00:00Z","v":7595,"vw":54.063148},{"c":53.86,"h":54,"l":53.86,"n":10,"o":53.96,"t":"2026-10-02T13:15:00Z","v":1760,"vw":53.94419},{"c":53.85,"h":53.87,"l":53.62,"n":497,"o":53.8,"t":"2026-10-02T13:30:00Z","v":339738,"vw":53.766424},{"c":53.9772,"h":54.03,"l":53.81,"n":361,"o":53.86,"t":"2026-10-02T13:45:00Z","v":53867,"vw":53.889405},{"c":54.2101,"h":54.265,"l":53.99,"n":364,"o":53.99,"t":"2026-10-02T14:00:00Z","v":65501,"vw":54.15697},{"c":54.135,"h":54.3,"l":54.09,"n":242,"o":54.21,"t":"2026-10-02T14:15:00Z","v":472123,"vw":54.284995},{"c":54.17,"h":54.21,"l":54.04,"n":371,"o":54.13,"t":"2026-10-02T14:30:00Z","v":48648,"vw":54.156191},{"c":53.81,"h":54.17,"l":53.77,"n":414,"o":54.16,"t":"2026-10-02T14:45:00Z","v":97309,"vw":54.060789},{"c":53.6263,"h":53.82,"l":53.58,"n":299,"o":53.82,"t":"2026-10-02T15:00:00Z","v":60556,"vw":53.651883},{"c":53.585,"h":53.665,"l":53.53,"n":160,"o":53.665,"t":"2026-10-02T15:15:00Z","v":34106,"vw":53.596847},{"c":53.55,"h":53.63,"l":53.517,"n":168,"o":53.59,"t":"2026-10-02T15:30:00Z","v":51505,"vw":53.600211},{"c":53.51,"h":53.58,"l":53.46,"n":141,"o":53.55,"t":"2026-10-02T15:45:00Z","v":16357,"vw":53.518588},{"c":53.506,"h":53.53,"l":53.4,"n":115,"o":53.51,"t":"2026-10-02T16:00:00Z","v":17420,"vw":53.45704},{"c":53.485,"h":53.5484,"l":53.455,"n":106,"o":53.49,"t":"2026-10-02T16:15:00Z","v":23574,"vw":53.481615},{"c":53.5,"h":53.555,"l":53.48,"n":71,"o":53.48,"t":"2026-10-02T16:30:00Z","v":8465,"vw":53.503772},{"c":53.495,"h":53.55,"l":53.45,"n":127,"o":53.52,"t":"2026-10-02T16:45:00Z","v":18902,"vw":53.49744},{"c":53.39,"h":53.495,"l":53.3798,"n":142,"o":53.48,"t":"2026-10-02T17:00:00Z","v":17145,"vw":53.414841},{"c":53.22,"h":53.44,"l":53.19,"n":305,"o":53.42,"t":"2026-10-02T17:15:00Z","v":81182,"vw":53.268726},{"c":53.35,"h":53.39,"l":53.25,"n":54,"o":53.26,"t":"2026-10-02T17:30:00Z","v":7918,"vw":53.342418},{"c":53.36,"h":53.42,"l":53.36,"n":91,"o":53.4,"t":"2026-10-02T17:45:00Z","v":13057,"vw":53.390317},{"c":53.45,"h":53.47,"l":53.38,"n":138,"o":53.405,"t":"2026-10-02T18:00:00Z","v":37036,"vw":53.407102},{"c":53.42,"h":53.47,"l":53.325,"n":173,"o":53.45,"t":"2026-10-02T18:15:00Z","v":36952,"vw":53.379488},{"c":53.39,"h":53.425,"l":53.315,"n":134,"o":53.415,"t":"2026-10-02T18:30:00Z","v":33432,"vw":53.358059},{"c":53.49,"h":53.49,"l":53.385,"n":134,"o":53.385,"t":"2026-10-02T18:45:00Z","v":30186,"vw":53.417582},{"c":53.4,"h":53.44,"l":53.31,"n":223,"o":53.44,"t":"2026-10-02T19:00:00Z","v":60309,"vw":53.386952},{"c":53.38,"h":53.42,"l":53.34,"n":362,"o":53.4,"t":"2026-10-02T19:15:00Z","v":41161,"vw":53.373309},{"c":53.25,"h":53.3974,"l":53.25,"n":287,"o":53.385,"t":"2026-10-02T19:30:00Z","v":59189,"vw":53.338011},{"c":53.38,"h":53.45,"l":53.24,"n":915,"o":53.26,"t":"2026-10-02T19:45:00Z","v":189858,"vw":53.322035},{"c":53.42,"h":53.42,"l":53.42,"n":5,"o":53.42,"t":"2026-10-02T20:00:00Z","v":2637,"vw":53.42},{"c":53.45,"h":53.46,"l":53.45,"n":3,"o":53.46,"t":"2026-10-02T20:30:00Z","v":600,"vw":53.454},{"c":53.48,"h":53.48,"l":53.48,"n":2,"o":53.48,"t":"2026-10-02T20:45:00Z","v":360,"vw":53.48},{"c":53.284,"h":53.284,"l":53.284,"n":1,"o":53.284,"t":"2026-10-02T21:15:00Z","v":500,"vw":53.284},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-02T23:30:00Z","v":100,"vw":53.5},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-05T08:30:00Z","v":558,"vw":53.7},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-05T11:00:00Z","v":100,"vw":53.59},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-05T11:30:00Z","v":100,"vw":53.5},{"c":53.38,"h":53.38,"l":53.38,"n":10,"o":53.38,"t":"2026-10-05T11:45:00Z","v":336,"vw":53.38},{"c":53.52,"h":53.52,"l":53.5,"n":16,"o":53.5,"t":"2026-10-05T12:00:00Z","v":1040,"vw":53.515625},{"c":53.25,"h":53.25,"l":53.25,"n":12,"o":53.25,"t":"2026-10-05T12:30:00Z","v":500,"vw":53.25},{"c":53,"h":53,"l":53,"n":6,"o":53,"t":"2026-10-05T12:45:00Z","v":631,"vw":53},{"c":52.79,"h":52.94,"l":52.79,"n":360,"o":52.94,"t":"2026-10-05T13:30:00Z","v":94237,"vw":52.868313},{"c":52.695,"h":52.9015,"l":52.67,"n":174,"o":52.8,"t":"2026-10-05T13:45:00Z","v":24273,"vw":52.791347},{"c":52.9295,"h":52.9599,"l":52.7,"n":84,"o":52.74,"t":"2026-10-05T14:00:00Z","v":24073,"vw":52.865738},{"c":52.74,"h":53,"l":52.72,"n":124,"o":52.935,"t":"2026-10-05T14:15:00Z","v":18170,"vw":52.898063},{"c":52.81,"h":52.81,"l":52.62,"n":163,"o":52.69,"t":"2026-10-05T14:30:00Z","v":24699,"vw":52.704108},{"c":52.76,"h":52.84,"l":52.7,"n":146,"o":52.83,"t":"2026-10-05T14:45:00Z","v":27015,"vw":52.7639},{"c":52.615,"h":52.75,"l":52.6,"n":231,"o":52.73,"t":"2026-10-05T15:00:00Z","v":62365,"vw":52.635354},{"c":52.655,"h":52.655,"l":52.55,"n":233,"o":52.61,"t":"2026-10-05T15:15:00Z","v":61272,"vw":52.608099},{"c":52.62,"h":52.69,"l":52.62,"n":199,"o":52.635,"t":"2026-10-05T15:30:00Z","v":298470,"vw":52.667003},{"c":52.5101,"h":52.62,"l":52.51,"n":101,"o":52.6,"t":"2026-10-05T15:45:00Z","v":12548,"vw":52.558687},{"c":52.5,"h":52.55,"l":52.46,"n":180,"o":52.51,"t":"2026-10-05T16:00:00Z","v":34338,"vw":52.493438},{"c":52.5377,"h":52.58,"l":52.485,"n":75,"o":52.505,"t":"2026-10-05T16:15:00Z","v":21161,"vw":52.509755},{"c":52.51,"h":52.58,"l":52.5,"n":46,"o":52.57,"t":"2026-10-05T16:30:00Z","v":8852,"vw":52.554943},{"c":52.42,"h":52.5299,"l":52.41,"n":175,"o":52.49,"t":"2026-10-05T16:45:00Z","v":45122,"vw":52.47806},{"c":52.4202,"h":52.45,"l":52.4,"n":124,"o":52.43,"t":"2026-10-05T17:00:00Z","v":30760,"vw":52.416054},{"c":52.36,"h":52.46,"l":52.36,"n":139,"o":52.445,"t":"2026-10-05T17:15:00Z","v":23155,"vw":52.400292},{"c":52.395,"h":52.4221,"l":52.36,"n":40,"o":52.38,"t":"2026-10-05T17:30:00Z","v":5893,"vw":52.383826},{"c":52.4205,"h":52.4519,"l":52.41,"n":55,"o":52.41,"t":"2026-10-05T17:45:00Z","v":7507,"vw":52.435261},{"c":52.44,"h":52.45,"l":52.42,"n":46,"o":52.45,"t":"2026-10-05T18:00:00Z","v":13131,"vw":52.422823},{"c":52.55,"h":52.55,"l":52.42,"n":33,"o":52.47,"t":"2026-10-05T18:15:00Z","v":28562,"vw":52.435597},{"c":52.6,"h":52.655,"l":52.58,"n":57,"o":52.5995,"t":"2026-10-05T18:30:00Z","v":6705,"vw":52.620784},{"c":52.8301,"h":52.86,"l":52.62,"n":45,"o":52.62,"t":"2026-10-05T18:45:00Z","v":12432,"vw":52.782019},{"c":52.81,"h":52.96,"l":52.81,"n":78,"o":52.92,"t":"2026-10-05T19:00:00Z","v":13683,"vw":52.847411},{"c":52.915,"h":52.93,"l":52.825,"n":83,"o":52.825,"t":"2026-10-05T19:15:00Z","v":23563,"vw":52.864181},{"c":53.0199,"h":53.065,"l":52.9055,"n":194,"o":52.91,"t":"2026-10-05T19:30:00Z","v":99078,"vw":53.004763},{"c":52.91,"h":52.97,"l":52.835,"n":326,"o":52.96,"t":"2026-10-05T19:45:00Z","v":46104,"vw":52.887212},{"c":52.91,"h":52.91,"l":52.91,"n":7,"o":52.91,"t":"2026-10-05T20:00:00Z","v":3560,"vw":52.91},{"c":52.91,"h":52.91,"l":52.9,"n":3,"o":52.9,"t":"2026-10-05T20:45:00Z","v":842,"vw":52.907143},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-05T21:00:00Z","v":600,"vw":52.8},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-06T08:00:00Z","v":416,"vw":53},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-06T11:30:00Z","v":100,"vw":53.5},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-06T11:45:00Z","v":199,"vw":53.5},{"c":53.04,"h":53.04,"l":53.04,"n":1,"o":53.04,"t":"2026-10-06T12:00:00Z","v":365,"vw":53.04},{"c":53.034,"h":53.034,"l":53,"n":6,"o":53,"t":"2026-10-06T12:30:00Z","v":788,"vw":53.017},{"c":53.0232,"h":53.0334,"l":53.01,"n":11,"o":53.03,"t":"2026-10-06T12:45:00Z","v":2199,"vw":53.022608},{"c":53.028,"h":53.0285,"l":53,"n":23,"o":53,"t":"2026-10-06T13:00:00Z","v":2772,"vw":53.011129},{"c":52.85,"h":53,"l":52.85,"n":8,"o":53,"t":"2026-10-06T13:15:00Z","v":1732,"vw":52.963005},{"c":52.85,"h":52.9,"l":52.8101,"n":102,"o":52.86,"t":"2026-10-06T13:30:00Z","v":16979,"vw":52.860112},{"c":52.755,"h":52.9,"l":52.71,"n":247,"o":52.86,"t":"2026-10-06T13:45:00Z","v":69014,"vw":52.745784},{"c":52.8799,"h":52.88,"l":52.72,"n":113,"o":52.7817,"t":"2026-10-06T14:00:00Z","v":14967,"vw":52.81078},{"c":52.8,"h":52.965,"l":52.8,"n":102,"o":52.89,"t":"2026-10-06T14:15:00Z","v":213831,"vw":52.929121},{"c":53.01,"h":53.01,"l":52.8,"n":101,"o":52.8,"t":"2026-10-06T14:30:00Z","v":39906,"vw":52.899558},{"c":53.245,"h":53.275,"l":52.995,"n":185,"o":53,"t":"2026-10-06T14:45:00Z","v":26629,"vw":53.18997},{"c":53.16,"h":53.26,"l":53.1,"n":166,"o":53.245,"t":"2026-10-06T15:00:00Z","v":32474,"vw":53.184963},{"c":53.28,"h":53.2917,"l":53.16,"n":112,"o":53.23,"t":"2026-10-06T15:15:00Z","v":59707,"vw":53.265544},{"c":53.395,"h":53.395,"l":53.265,"n":103,"o":53.29,"t":"2026-10-06T15:30:00Z","v":13440,"vw":53.335504},{"c":53.32,"h":53.4,"l":53.3,"n":561,"o":53.375,"t":"2026-10-06T15:45:00Z","v":200080,"vw":53.355032},{"c":53.16,"h":53.36,"l":53.081,"n":90,"o":53.36,"t":"2026-10-06T16:00:00Z","v":16866,"vw":53.219707},{"c":53.2,"h":53.22,"l":53.14,"n":45,"o":53.14,"t":"2026-10-06T16:15:00Z","v":9499,"vw":53.184702},{"c":53.1576,"h":53.21,"l":53.1,"n":52,"o":53.19,"t":"2026-10-06T16:30:00Z","v":13273,"vw":53.163844},{"c":53.095,"h":53.21,"l":53.0801,"n":50,"o":53.19,"t":"2026-10-06T16:45:00Z","v":86834,"vw":53.178381},{"c":53.11,"h":53.12,"l":53.0501,"n":37,"o":53.1,"t":"2026-10-06T17:00:00Z","v":4181,"vw":53.08816},{"c":53.05,"h":53.13,"l":52.975,"n":64,"o":53.12,"t":"2026-10-06T17:15:00Z","v":11235,"vw":53.054604},{"c":53.185,"h":53.19,"l":53.05,"n":116,"o":53.07,"t":"2026-10-06T17:30:00Z","v":15609,"vw":53.145502},{"c":53.265,"h":53.2799,"l":53.15,"n":104,"o":53.18,"t":"2026-10-06T17:45:00Z","v":14991,"vw":53.22537},{"c":53.325,"h":53.325,"l":53.2425,"n":65,"o":53.2582,"t":"2026-10-06T18:00:00Z","v":16916,"vw":53.279238},{"c":53.27,"h":53.34,"l":53.26,"n":113,"o":53.2801,"t":"2026-10-06T18:15:00Z","v":21068,"vw":53.295303},{"c":53.195,"h":53.275,"l":53.1824,"n":83,"o":53.275,"t":"2026-10-06T18:30:00Z","v":13647,"vw":53.242879},{"c":53.17,"h":53.2,"l":53.11,"n":142,"o":53.1507,"t":"2026-10-06T18:45:00Z","v":58780,"vw":53.138152},{"c":53.16,"h":53.195,"l":53.15,"n":85,"o":53.18,"t":"2026-10-06T19:00:00Z","v":8018,"vw":53.166482},{"c":53.1,"h":53.1999,"l":53.1,"n":104,"o":53.1562,"t":"2026-10-06T19:15:00Z","v":21107,"vw":53.156538},{"c":53.01,"h":53.1196,"l":53.01,"n":222,"o":53.11,"t":"2026-10-06T19:30:00Z","v":62079,"vw":53.072219},{"c":52.99,"h":53.09,"l":52.96,"n":447,"o":53.015,"t":"2026-10-06T19:45:00Z","v":72764,"vw":53.038324},{"c":52.91,"h":52.99,"l":52.91,"n":30,"o":52.99,"t":"2026-10-06T20:00:00Z","v":27523,"vw":52.98695},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-06T20:30:00Z","v":300,"vw":53},{"c":52.335,"h":52.335,"l":52.335,"n":18,"o":52.335,"t":"2026-10-07T10:00:00Z","v":423,"vw":52.335},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-07T10:45:00Z","v":100,"vw":52.27},{"c":52.1,"h":52.16,"l":52.1,"n":27,"o":52.15,"t":"2026-10-07T11:30:00Z","v":2518,"vw":52.139235},{"c":52.28,"h":52.28,"l":52.219,"n":5,"o":52.22,"t":"2026-10-07T11:45:00Z","v":500,"vw":52.23178},{"c":52.17,"h":52.28,"l":52.1,"n":204,"o":52.28,"t":"2026-10-07T12:00:00Z","v":18571,"vw":52.153073},{"c":51.934,"h":52.05,"l":51.8732,"n":24,"o":52.05,"t":"2026-10-07T12:15:00Z","v":7144,"vw":51.960843},{"c":52.24,"h":52.24,"l":52.24,"n":1,"o":52.24,"t":"2026-10-07T12:30:00Z","v":300,"vw":52.24},{"c":52.11,"h":52.11,"l":52.11,"n":1,"o":52.11,"t":"2026-10-07T13:00:00Z","v":100,"vw":52.11},{"c":52,"h":52.12,"l":52,"n":60,"o":52.12,"t":"2026-10-07T13:15:00Z","v":11073,"vw":52.006288},{"c":52.1,"h":52.12,"l":51.93,"n":216,"o":52,"t":"2026-10-07T13:30:00Z","v":57905,"vw":52.036777},{"c":52.2305,"h":52.295,"l":52.07,"n":250,"o":52.1,"t":"2026-10-07T13:45:00Z","v":58872,"vw":52.210147},{"c":52.39,"h":52.42,"l":52.21,"n":121,"o":52.27,"t":"2026-10-07T14:00:00Z","v":29017,"vw":52.325431},{"c":52.36,"h":52.47,"l":52.36,"n":89,"o":52.425,"t":"2026-10-07T14:15:00Z","v":26190,"vw":52.451154},{"c":52.43,"h":52.53,"l":52.37,"n":120,"o":52.37,"t":"2026-10-07T14:30:00Z","v":66333,"vw":52.507506},{"c":52.57,"h":52.5852,"l":52.43,"n":27,"o":52.43,"t":"2026-10-07T14:45:00Z","v":9201,"vw":52.547899},{"c":52.56,"h":52.6241,"l":52.55,"n":78,"o":52.59,"t":"2026-10-07T15:00:00Z","v":13974,"vw":52.594913},{"c":52.51,"h":52.5799,"l":52.42,"n":140,"o":52.577,"t":"2026-10-07T15:15:00Z","v":29525,"vw":52.519647},{"c":52.57,"h":52.5899,"l":52.5,"n":89,"o":52.51,"t":"2026-10-07T15:30:00Z","v":15357,"vw":52.546467},{"c":52.53,"h":52.545,"l":52.46,"n":79,"o":52.545,"t":"2026-10-07T15:45:00Z","v":23806,"vw":52.508454},{"c":52.52,"h":52.57,"l":52.46,"n":90,"o":52.57,"t":"2026-10-07T16:00:00Z","v":18851,"vw":52.514928},{"c":52.5155,"h":52.6,"l":52.5155,"n":52,"o":52.53,"t":"2026-10-07T16:15:00Z","v":6187,"vw":52.559779},{"c":52.455,"h":52.57,"l":52.44,"n":107,"o":52.52,"t":"2026-10-07T16:30:00Z","v":339195,"vw":52.510979},{"c":52.4,"h":52.48,"l":52.4,"n":571,"o":52.46,"t":"2026-10-07T16:45:00Z","v":225800,"vw":52.414361},{"c":52.91,"h":52.9766,"l":52.4,"n":214,"o":52.4,"t":"2026-10-07T17:00:00Z","v":179873,"vw":52.673612},{"c":52.76,"h":52.93,"l":52.74,"n":115,"o":52.89,"t":"2026-10-07T17:15:00Z","v":20077,"vw":52.853693},{"c":52.776,"h":52.85,"l":52.73,"n":49,"o":52.75,"t":"2026-10-07T17:30:00Z","v":5174,"vw":52.814797},{"c":52.755,"h":52.8515,"l":52.7002,"n":68,"o":52.82,"t":"2026-10-07T17:45:00Z","v":11612,"vw":52.814856},{"c":52.78,"h":52.9025,"l":52.69,"n":74,"o":52.69,"t":"2026-10-07T18:00:00Z","v":21358,"vw":52.842082},{"c":52.86,"h":52.86,"l":52.74,"n":32,"o":52.7632,"t":"2026-10-07T18:15:00Z","v":4813,"vw":52.780965},{"c":52.9699,"h":52.97,"l":52.77,"n":45,"o":52.861,"t":"2026-10-07T18:30:00Z","v":10182,"vw":52.905103},{"c":52.87,"h":52.94,"l":52.87,"n":64,"o":52.94,"t":"2026-10-07T18:45:00Z","v":8203,"vw":52.91014},{"c":52.835,"h":52.905,"l":52.81,"n":44,"o":52.88,"t":"2026-10-07T19:00:00Z","v":10600,"vw":52.865446},{"c":52.76,"h":52.8499,"l":52.76,"n":33,"o":52.82,"t":"2026-10-07T19:15:00Z","v":9751,"vw":52.809218},{"c":52.74,"h":52.84,"l":52.74,"n":62,"o":52.77,"t":"2026-10-07T19:30:00Z","v":5923,"vw":52.80656},{"c":52.83,"h":52.84,"l":52.71,"n":267,"o":52.75,"t":"2026-10-07T19:45:00Z","v":32370,"vw":52.760508},{"c":52.77,"h":52.77,"l":52.77,"n":7,"o":52.77,"t":"2026-10-07T20:00:00Z","v":6235,"vw":52.77},{"c":52.81,"h":52.81,"l":52.81,"n":4,"o":52.81,"t":"2026-10-07T20:15:00Z","v":243,"vw":52.81},{"c":52.78,"h":52.79,"l":52.78,"n":11,"o":52.79,"t":"2026-10-07T20:30:00Z","v":2165,"vw":52.782778},{"c":52.75,"h":52.75,"l":52.75,"n":11,"o":52.75,"t":"2026-10-07T20:45:00Z","v":293,"vw":52.75},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-10-07T21:15:00Z","v":600,"vw":52.75},{"c":52.99,"h":52.99,"l":52.8,"n":12,"o":52.81,"t":"2026-10-07T22:00:00Z","v":7100,"vw":52.803521},{"c":52.8,"h":52.9,"l":52.65,"n":7,"o":52.9,"t":"2026-10-08T08:00:00Z","v":1453,"vw":52.858048},{"c":52.28,"h":52.28,"l":52.27,"n":62,"o":52.28,"t":"2026-10-08T08:15:00Z","v":1385,"vw":52.274056},{"c":52.2,"h":52.2,"l":52.2,"n":10,"o":52.2,"t":"2026-10-08T08:30:00Z","v":650,"vw":52.2},{"c":52.42,"h":52.42,"l":52.3838,"n":2,"o":52.3838,"t":"2026-10-08T12:15:00Z","v":1000,"vw":52.4019},{"c":52.59,"h":52.59,"l":52.45,"n":24,"o":52.45,"t":"2026-10-08T12:30:00Z","v":10519,"vw":52.57796},{"c":52.491,"h":52.53,"l":52.491,"n":2,"o":52.53,"t":"2026-10-08T12:45:00Z","v":1161,"vw":52.510181},{"c":52.92,"h":52.94,"l":52.78,"n":5,"o":52.78,"t":"2026-10-08T13:15:00Z","v":1513,"vw":52.916296},{"c":53.0635,"h":53.068,"l":52.91,"n":102,"o":52.94,"t":"2026-10-08T13:30:00Z","v":20208,"vw":52.989028},{"c":53.105,"h":53.2335,"l":53.07,"n":259,"o":53.07,"t":"2026-10-08T13:45:00Z","v":84637,"vw":53.175954},{"c":53.24,"h":53.32,"l":53.1193,"n":199,"o":53.14,"t":"2026-10-08T14:00:00Z","v":28219,"vw":53.22664},{"c":53.19,"h":53.24,"l":53.145,"n":223,"o":53.222,"t":"2026-10-08T14:15:00Z","v":48580,"vw":53.186453},{"c":53.17,"h":53.28,"l":53.16,"n":221,"o":53.18,"t":"2026-10-08T14:30:00Z","v":30838,"vw":53.180274},{"c":53.025,"h":53.205,"l":53.025,"n":138,"o":53.16,"t":"2026-10-08T14:45:00Z","v":41735,"vw":53.088689},{"c":53.015,"h":53.07,"l":52.87,"n":125,"o":53.015,"t":"2026-10-08T15:00:00Z","v":24633,"vw":52.968989},{"c":53.05,"h":53.05,"l":52.98,"n":82,"o":53.04,"t":"2026-10-08T15:15:00Z","v":29957,"vw":53.01028},{"c":53.09,"h":53.12,"l":52.99,"n":97,"o":53.0601,"t":"2026-10-08T15:30:00Z","v":15845,"vw":53.063727},{"c":53.0299,"h":53.09,"l":53.0005,"n":88,"o":53.0787,"t":"2026-10-08T15:45:00Z","v":13537,"vw":53.042645},{"c":53.2755,"h":53.305,"l":53.03,"n":81,"o":53.03,"t":"2026-10-08T16:00:00Z","v":23773,"vw":53.214371},{"c":53.4,"h":53.57,"l":53.265,"n":163,"o":53.285,"t":"2026-10-08T16:15:00Z","v":32244,"vw":53.396191},{"c":53.46,"h":53.49,"l":53.41,"n":85,"o":53.41,"t":"2026-10-08T16:30:00Z","v":13676,"vw":53.46718},{"c":53.655,"h":53.68,"l":53.48,"n":216,"o":53.51,"t":"2026-10-08T16:45:00Z","v":33745,"vw":53.625637},{"c":53.57,"h":53.67,"l":53.41,"n":268,"o":53.64,"t":"2026-10-08T17:00:00Z","v":640273,"vw":53.577177},{"c":53.635,"h":53.66,"l":53.535,"n":119,"o":53.535,"t":"2026-10-08T17:15:00Z","v":29358,"vw":53.601506},{"c":53.76,"h":53.768,"l":53.54,"n":232,"o":53.635,"t":"2026-10-08T17:30:00Z","v":74654,"vw":53.662717},{"c":53.72,"h":53.76,"l":53.68,"n":130,"o":53.72,"t":"2026-10-08T17:45:00Z","v":20994,"vw":53.718451},{"c":53.6744,"h":53.73,"l":53.62,"n":215,"o":53.73,"t":"2026-10-08T18:00:00Z","v":56047,"vw":53.657816},{"c":53.775,"h":53.815,"l":53.665,"n":158,"o":53.72,"t":"2026-10-08T18:15:00Z","v":30571,"vw":53.724805},{"c":53.76,"h":53.8199,"l":53.6718,"n":195,"o":53.775,"t":"2026-10-08T18:30:00Z","v":48384,"vw":53.746957},{"c":53.73,"h":53.8,"l":53.71,"n":181,"o":53.74,"t":"2026-10-08T18:45:00Z","v":26077,"vw":53.750705},{"c":53.76,"h":53.81,"l":53.735,"n":109,"o":53.735,"t":"2026-10-08T19:00:00Z","v":13705,"vw":53.774637},{"c":53.74,"h":53.79,"l":53.73,"n":95,"o":53.76,"t":"2026-10-08T19:15:00Z","v":19521,"vw":53.767429},{"c":53.77,"h":53.81,"l":53.73,"n":123,"o":53.75,"t":"2026-10-08T19:30:00Z","v":14804,"vw":53.763981},{"c":53.785,"h":53.82,"l":53.695,"n":417,"o":53.755,"t":"2026-10-08T19:45:00Z","v":45381,"vw":53.778879},{"c":53.8,"h":53.8,"l":53.8,"n":8,"o":53.8,"t":"2026-10-08T20:00:00Z","v":2769,"vw":53.8},{"c":53.79,"h":53.79,"l":53.79,"n":2,"o":53.79,"t":"2026-10-08T20:15:00Z","v":450,"vw":53.79},{"c":53.72,"h":53.73,"l":53.72,"n":5,"o":53.73,"t":"2026-10-08T20:30:00Z","v":242,"vw":53.725},{"c":53.7,"h":53.72,"l":53.7,"n":11,"o":53.72,"t":"2026-10-08T20:45:00Z","v":709,"vw":53.705714},{"c":54.1833,"h":54.1833,"l":54.1833,"n":1,"o":54.1833,"t":"2026-10-08T21:00:00Z","v":100,"vw":54.1833},{"c":53.8,"h":53.8,"l":53.8,"n":29,"o":53.8,"t":"2026-10-08T22:45:00Z","v":822,"vw":53.8},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-10-08T23:45:00Z","v":100,"vw":53.8},{"c":53.62,"h":53.62,"l":53.62,"n":1,"o":53.62,"t":"2026-10-09T13:15:00Z","v":100,"vw":53.62},{"c":53.48,"h":53.71,"l":53.46,"n":143,"o":53.59,"t":"2026-10-09T13:30:00Z","v":28492,"vw":53.622328},{"c":53.52,"h":53.62,"l":53.4654,"n":82,"o":53.4654,"t":"2026-10-09T13:45:00Z","v":13753,"vw":53.550391},{"c":53.555,"h":53.65,"l":53.5014,"n":59,"o":53.51,"t":"2026-10-09T14:00:00Z","v":10668,"vw":53.579046},{"c":53.47,"h":53.57,"l":53.47,"n":43,"o":53.53,"t":"2026-10-09T14:15:00Z","v":4110,"vw":53.536906},{"c":53.4,"h":53.51,"l":53.36,"n":127,"o":53.49,"t":"2026-10-09T14:30:00Z","v":17004,"vw":53.452068},{"c":53.49,"h":53.51,"l":53.4,"n":21,"o":53.4,"t":"2026-10-09T14:45:00Z","v":3746,"vw":53.457253},{"c":53.56,"h":53.56,"l":53.4301,"n":62,"o":53.51,"t":"2026-10-09T15:00:00Z","v":9545,"vw":53.51371},{"c":53.66,"h":53.7199,"l":53.56,"n":35,"o":53.56,"t":"2026-10-09T15:15:00Z","v":4009,"vw":53.68735},{"c":53.66,"h":53.725,"l":53.635,"n":51,"o":53.6805,"t":"2026-10-09T15:30:00Z","v":9453,"vw":53.69456},{"c":53.7628,"h":53.81,"l":53.635,"n":195,"o":53.64,"t":"2026-10-09T15:45:00Z","v":138824,"vw":53.757465},{"c":53.75,"h":53.795,"l":53.73,"n":128,"o":53.77,"t":"2026-10-09T16:00:00Z","v":32587,"vw":53.774046},{"c":53.8281,"h":53.83,"l":53.7,"n":38,"o":53.7717,"t":"2026-10-09T16:15:00Z","v":2932,"vw":53.778212},{"c":53.88,"h":53.94,"l":53.805,"n":51,"o":53.805,"t":"2026-10-09T16:30:00Z","v":27226,"vw":53.925484},{"c":53.9712,"h":54,"l":53.89,"n":149,"o":53.89,"t":"2026-10-09T16:45:00Z","v":74962,"vw":53.96986},{"c":53.9199,"h":54,"l":53.9,"n":126,"o":54,"t":"2026-10-09T17:00:00Z","v":108620,"vw":53.959938},{"c":53.85,"h":53.95,"l":53.83,"n":202,"o":53.905,"t":"2026-10-09T17:15:00Z","v":106368,"vw":53.907473},{"c":53.85,"h":53.9,"l":53.83,"n":27,"o":53.84,"t":"2026-10-09T17:30:00Z","v":4329,"vw":53.84247},{"c":53.93,"h":53.93,"l":53.86,"n":19,"o":53.86,"t":"2026-10-09T17:45:00Z","v":4494,"vw":53.866867},{"c":53.93,"h":53.95,"l":53.93,"n":36,"o":53.94,"t":"2026-10-09T18:00:00Z","v":3284,"vw":53.934303},{"c":53.89,"h":53.91,"l":53.8501,"n":38,"o":53.88,"t":"2026-10-09T18:15:00Z","v":2296,"vw":53.892246},{"c":53.92,"h":53.92,"l":53.86,"n":31,"o":53.89,"t":"2026-10-09T18:30:00Z","v":6371,"vw":53.870401},{"c":54.01,"h":54.1,"l":53.87,"n":140,"o":53.93,"t":"2026-10-09T18:45:00Z","v":25392,"vw":53.964919},{"c":53.89,"h":53.975,"l":53.8801,"n":104,"o":53.96,"t":"2026-10-09T19:00:00Z","v":10896,"vw":53.934489},{"c":53.8801,"h":53.93,"l":53.87,"n":135,"o":53.9,"t":"2026-10-09T19:15:00Z","v":21262,"vw":53.884804},{"c":53.88,"h":53.9699,"l":53.88,"n":252,"o":53.91,"t":"2026-10-09T19:30:00Z","v":120914,"vw":53.909334},{"c":53.94,"h":54.02,"l":53.88,"n":449,"o":53.89,"t":"2026-10-09T19:45:00Z","v":58455,"vw":53.965137},{"c":54.02,"h":54.02,"l":54.02,"n":2,"o":54.02,"t":"2026-10-09T20:00:00Z","v":36175,"vw":54.02},{"c":53.88,"h":53.88,"l":53.88,"n":1,"o":53.88,"t":"2026-10-09T20:15:00Z","v":100,"vw":53.88},{"c":53.92,"h":53.92,"l":53.92,"n":2,"o":53.92,"t":"2026-10-09T20:30:00Z","v":480,"vw":53.92},{"c":53.96,"h":53.96,"l":53.96,"n":2,"o":53.96,"t":"2026-10-09T20:45:00Z","v":260,"vw":53.96},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-10-09T22:15:00Z","v":120,"vw":53.4},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-09T23:00:00Z","v":100,"vw":53.9},{"c":53.23,"h":53.23,"l":53.23,"n":1,"o":53.23,"t":"2026-10-09T23:15:00Z","v":465,"vw":53.23},{"c":53.7976,"h":53.83,"l":53.6447,"n":3,"o":53.6447,"t":"2026-10-12T11:00:00Z","v":554,"vw":53.755805},{"c":53.84,"h":53.84,"l":53.84,"n":1,"o":53.84,"t":"2026-10-12T12:00:00Z","v":364,"vw":53.84},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-12T13:15:00Z","v":100,"vw":53.85},{"c":53.92,"h":53.92,"l":53.78,"n":43,"o":53.78,"t":"2026-10-12T13:30:00Z","v":6937,"vw":53.843745},{"c":54.0128,"h":54.0128,"l":53.9,"n":156,"o":53.9685,"t":"2026-10-12T13:45:00Z","v":36296,"vw":53.947241},{"c":54,"h":54.03,"l":53.96,"n":99,"o":54.03,"t":"2026-10-12T14:00:00Z","v":21983,"vw":54.004346},{"c":53.88,"h":54.0063,"l":53.88,"n":60,"o":53.985,"t":"2026-10-12T14:15:00Z","v":5311,"vw":53.95863},{"c":53.965,"h":53.9867,"l":53.85,"n":61,"o":53.885,"t":"2026-10-12T14:30:00Z","v":8079,"vw":53.937616},{"c":53.94,"h":53.975,"l":53.86,"n":100,"o":53.965,"t":"2026-10-12T14:45:00Z","v":93702,"vw":53.88559},{"c":53.965,"h":54,"l":53.93,"n":31,"o":53.965,"t":"2026-10-12T15:00:00Z","v":3374,"vw":53.972569},{"c":53.98,"h":54.03,"l":53.89,"n":280,"o":54,"t":"2026-10-12T15:15:00Z","v":404484,"vw":53.936413},{"c":53.98,"h":53.9944,"l":53.95,"n":179,"o":53.98,"t":"2026-10-12T15:30:00Z","v":22248,"vw":53.967156},{"c":53.995,"h":53.995,"l":53.95,"n":124,"o":53.97,"t":"2026-10-12T15:45:00Z","v":12200,"vw":53.960337},{"c":53.895,"h":53.98,"l":53.85,"n":111,"o":53.97,"t":"2026-10-12T16:00:00Z","v":21277,"vw":53.918046},{"c":53.97,"h":54.05,"l":53.895,"n":103,"o":53.895,"t":"2026-10-12T16:15:00Z","v":18360,"vw":53.944826},{"c":53.96,"h":54.015,"l":53.9264,"n":60,"o":53.94,"t":"2026-10-12T16:30:00Z","v":9222,"vw":53.959596},{"c":53.9601,"h":53.97,"l":53.9325,"n":47,"o":53.9656,"t":"2026-10-12T16:45:00Z","v":5556,"vw":53.951932},{"c":53.96,"h":53.9847,"l":53.88,"n":146,"o":53.98,"t":"2026-10-12T17:00:00Z","v":52664,"vw":53.938043},{"c":53.97,"h":53.98,"l":53.93,"n":76,"o":53.95,"t":"2026-10-12T17:15:00Z","v":8539,"vw":53.943762},{"c":53.9655,"h":53.9655,"l":53.9,"n":55,"o":53.96,"t":"2026-10-12T17:30:00Z","v":6008,"vw":53.935929},{"c":53.965,"h":53.965,"l":53.91,"n":53,"o":53.94,"t":"2026-10-12T17:45:00Z","v":7148,"vw":53.947144},{"c":53.9325,"h":53.9665,"l":53.9325,"n":32,"o":53.965,"t":"2026-10-12T18:00:00Z","v":3491,"vw":53.945385},{"c":53.97,"h":53.97,"l":53.9,"n":118,"o":53.925,"t":"2026-10-12T18:15:00Z","v":24495,"vw":53.91687},{"c":53.965,"h":53.9675,"l":53.94,"n":17,"o":53.9675,"t":"2026-10-12T18:30:00Z","v":1562,"vw":53.95292},{"c":53.945,"h":54,"l":53.94,"n":67,"o":53.965,"t":"2026-10-12T18:45:00Z","v":5315,"vw":53.967965},{"c":53.945,"h":53.976,"l":53.91,"n":34,"o":53.976,"t":"2026-10-12T19:00:00Z","v":3242,"vw":53.937542},{"c":53.915,"h":53.97,"l":53.91,"n":74,"o":53.945,"t":"2026-10-12T19:15:00Z","v":9352,"vw":53.944935},{"c":53.96,"h":54.005,"l":53.9201,"n":108,"o":53.94,"t":"2026-10-12T19:30:00Z","v":9350,"vw":53.954303},{"c":54,"h":54.045,"l":53.93,"n":190,"o":53.96,"t":"2026-10-12T19:45:00Z","v":32685,"vw":53.967007},{"c":53.94,"h":53.94,"l":53.94,"n":6,"o":53.94,"t":"2026-10-12T20:00:00Z","v":5905,"vw":53.94},{"c":53.85,"h":53.85,"l":53.85,"n":2,"o":53.85,"t":"2026-10-12T20:30:00Z","v":898,"vw":53.85},{"c":53.85,"h":53.85,"l":53.84,"n":4,"o":53.84,"t":"2026-10-12T23:45:00Z","v":300,"vw":53.845},{"c":54.54,"h":54.54,"l":54.54,"n":2,"o":54.54,"t":"2026-10-13T08:00:00Z","v":460,"vw":54.54},{"c":54.55,"h":54.55,"l":54.54,"n":2,"o":54.54,"t":"2026-10-13T09:30:00Z","v":500,"vw":54.546},{"c":54.49,"h":54.5,"l":54.49,"n":7,"o":54.5,"t":"2026-10-13T09:45:00Z","v":700,"vw":54.496667},{"c":54.54,"h":54.54,"l":54.5,"n":16,"o":54.5,"t":"2026-10-13T11:00:00Z","v":8551,"vw":54.530128},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-13T11:15:00Z","v":100,"vw":54.75},{"c":54.65,"h":54.67,"l":54.65,"n":37,"o":54.67,"t":"2026-10-13T12:00:00Z","v":4000,"vw":54.65678},{"c":54.7041,"h":54.7041,"l":54.66,"n":2,"o":54.66,"t":"2026-10-13T12:15:00Z","v":2000,"vw":54.68205},{"c":54.7092,"h":54.7092,"l":54.7092,"n":2,"o":54.7092,"t":"2026-10-13T12:30:00Z","v":2002,"vw":54.7092},{"c":54.67,"h":54.67,"l":54.65,"n":2,"o":54.65,"t":"2026-10-13T13:00:00Z","v":1000,"vw":54.665},{"c":54.76,"h":54.76,"l":54.48,"n":13,"o":54.48,"t":"2026-10-13T13:15:00Z","v":2874,"vw":54.539158},{"c":54.65,"h":54.76,"l":54.61,"n":226,"o":54.76,"t":"2026-10-13T13:30:00Z","v":60528,"vw":54.687121},{"c":54.375,"h":54.68,"l":54.375,"n":272,"o":54.66,"t":"2026-10-13T13:45:00Z","v":69652,"vw":54.488885},{"c":54.46,"h":54.4899,"l":54.27,"n":270,"o":54.35,"t":"2026-10-13T14:00:00Z","v":76854,"vw":54.386895},{"c":54.49,"h":54.515,"l":54.41,"n":158,"o":54.46,"t":"2026-10-13T14:15:00Z","v":25406,"vw":54.467502},{"c":54.49,"h":54.5499,"l":54.48,"n":78,"o":54.48,"t":"2026-10-13T14:30:00Z","v":10547,"vw":54.509016},{"c":54.49,"h":54.5,"l":54.46,"n":52,"o":54.5,"t":"2026-10-13T14:45:00Z","v":7689,"vw":54.486702},{"c":54.5,"h":54.5,"l":54.39,"n":113,"o":54.49,"t":"2026-10-13T15:00:00Z","v":15924,"vw":54.450772},{"c":54.555,"h":54.56,"l":54.475,"n":70,"o":54.475,"t":"2026-10-13T15:15:00Z","v":7754,"vw":54.526708},{"c":54.415,"h":54.5213,"l":54.37,"n":224,"o":54.52,"t":"2026-10-13T15:30:00Z","v":385983,"vw":54.498144},{"c":54.475,"h":54.51,"l":54.37,"n":60,"o":54.39,"t":"2026-10-13T15:45:00Z","v":6163,"vw":54.447134},{"c":54.46,"h":54.485,"l":54.42,"n":58,"o":54.485,"t":"2026-10-13T16:00:00Z","v":5202,"vw":54.46271},{"c":54.36,"h":54.49,"l":54.36,"n":120,"o":54.48,"t":"2026-10-13T16:15:00Z","v":33811,"vw":54.422975},{"c":54.34,"h":54.41,"l":54.33,"n":82,"o":54.385,"t":"2026-10-13T16:30:00Z","v":15433,"vw":54.375739},{"c":54.4,"h":54.46,"l":54.35,"n":86,"o":54.385,"t":"2026-10-13T16:45:00Z","v":9721,"vw":54.414892},{"c":54.44,"h":54.48,"l":54.345,"n":223,"o":54.345,"t":"2026-10-13T17:00:00Z","v":349658,"vw":54.405974},{"c":54.53,"h":54.53,"l":54.42,"n":78,"o":54.5,"t":"2026-10-13T17:15:00Z","v":12629,"vw":54.484931},{"c":54.525,"h":54.56,"l":54.48,"n":54,"o":54.51,"t":"2026-10-13T17:30:00Z","v":4300,"vw":54.518696},{"c":54.52,"h":54.55,"l":54.39,"n":58,"o":54.5282,"t":"2026-10-13T17:45:00Z","v":8061,"vw":54.492966},{"c":54.5,"h":54.59,"l":54.4606,"n":65,"o":54.4606,"t":"2026-10-13T18:00:00Z","v":6934,"vw":54.537549},{"c":54.53,"h":54.56,"l":54.44,"n":48,"o":54.44,"t":"2026-10-13T18:15:00Z","v":5599,"vw":54.531505},{"c":54.42,"h":54.57,"l":54.3965,"n":98,"o":54.55,"t":"2026-10-13T18:30:00Z","v":12692,"vw":54.511726},{"c":54.53,"h":54.56,"l":54.45,"n":176,"o":54.45,"t":"2026-10-13T18:45:00Z","v":41141,"vw":54.499877},{"c":54.5,"h":54.545,"l":54.49,"n":140,"o":54.54,"t":"2026-10-13T19:00:00Z","v":21584,"vw":54.519839},{"c":54.53,"h":54.5799,"l":54.4785,"n":168,"o":54.5097,"t":"2026-10-13T19:15:00Z","v":23740,"vw":54.516661},{"c":54.47,"h":54.57,"l":54.45,"n":246,"o":54.53,"t":"2026-10-13T19:30:00Z","v":46532,"vw":54.496413},{"c":54.45,"h":54.4886,"l":54.39,"n":175,"o":54.465,"t":"2026-10-13T19:45:00Z","v":24469,"vw":54.458055},{"c":54.52,"h":54.52,"l":54.43,"n":9,"o":54.43,"t":"2026-10-13T20:00:00Z","v":5933,"vw":54.431525},{"c":54.61,"h":54.61,"l":54.61,"n":1,"o":54.61,"t":"2026-10-13T20:15:00Z","v":200,"vw":54.61},{"c":54.42,"h":54.43,"l":54.42,"n":5,"o":54.43,"t":"2026-10-13T21:00:00Z","v":844,"vw":54.421695},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-14T11:15:00Z","v":287,"vw":54.5},{"c":54.76,"h":54.76,"l":54.76,"n":4,"o":54.76,"t":"2026-10-14T12:00:00Z","v":500,"vw":54.76},{"c":54.84,"h":54.84,"l":54.84,"n":2,"o":54.84,"t":"2026-10-14T12:15:00Z","v":356,"vw":54.84},{"c":54.05,"h":54.21,"l":53.5,"n":8,"o":53.5,"t":"2026-10-14T12:30:00Z","v":2722,"vw":54.121602},{"c":53.97,"h":54.02,"l":53.97,"n":5,"o":54.02,"t":"2026-10-14T12:45:00Z","v":7144,"vw":54.010484},{"c":54.02,"h":54.02,"l":54.01,"n":3,"o":54.01,"t":"2026-10-14T13:00:00Z","v":500,"vw":54.015556},{"c":53.881,"h":53.9,"l":53.881,"n":4,"o":53.9,"t":"2026-10-14T13:15:00Z","v":410,"vw":53.8905},{"c":54.24,"h":54.25,"l":53.9,"n":81,"o":54,"t":"2026-10-14T13:30:00Z","v":14115,"vw":54.052638},{"c":54.16,"h":54.2695,"l":54.13,"n":73,"o":54.2229,"t":"2026-10-14T13:45:00Z","v":13273,"vw":54.205984},{"c":54.46,"h":54.5,"l":54.22,"n":57,"o":54.22,"t":"2026-10-14T14:00:00Z","v":7349,"vw":54.431374},{"c":54.56,"h":54.56,"l":54.39,"n":66,"o":54.46,"t":"2026-10-14T14:15:00Z","v":18242,"vw":54.48305},{"c":54.72,"h":54.725,"l":54.5,"n":89,"o":54.55,"t":"2026-10-14T14:30:00Z","v":39217,"vw":54.594051},{"c":54.55,"h":54.74,"l":54.52,"n":92,"o":54.74,"t":"2026-10-14T14:45:00Z","v":174532,"vw":54.696995},{"c":54.465,"h":54.49,"l":54.29,"n":103,"o":54.49,"t":"2026-10-14T15:00:00Z","v":165065,"vw":54.416086},{"c":54.62,"h":54.68,"l":54.48,"n":74,"o":54.48,"t":"2026-10-14T15:15:00Z","v":15891,"vw":54.620298},{"c":54.73,"h":54.82,"l":54.61,"n":86,"o":54.63,"t":"2026-10-14T15:30:00Z","v":11918,"vw":54.755281},{"c":54.535,"h":54.75,"l":54.47,"n":66,"o":54.75,"t":"2026-10-14T15:45:00Z","v":11152,"vw":54.651794},{"c":54.59,"h":54.62,"l":54.51,"n":14,"o":54.545,"t":"2026-10-14T16:00:00Z","v":1581,"vw":54.570753},{"c":54.73,"h":54.76,"l":54.61,"n":34,"o":54.63,"t":"2026-10-14T16:15:00Z","v":3716,"vw":54.675865},{"c":54.73,"h":54.7674,"l":54.61,"n":37,"o":54.705,"t":"2026-10-14T16:30:00Z","v":7444,"vw":54.698837},{"c":54.805,"h":54.805,"l":54.6691,"n":47,"o":54.705,"t":"2026-10-14T16:45:00Z","v":6384,"vw":54.7369},{"c":54.85,"h":54.855,"l":54.77,"n":27,"o":54.78,"t":"2026-10-14T17:00:00Z","v":2815,"vw":54.81764},{"c":55.13,"h":55.147,"l":54.8939,"n":94,"o":54.9,"t":"2026-10-14T17:15:00Z","v":19812,"vw":55.065286},{"c":55.07,"h":55.18,"l":55.06,"n":125,"o":55.13,"t":"2026-10-14T17:30:00Z","v":25087,"vw":55.12613},{"c":55.05,"h":55.07,"l":54.9726,"n":87,"o":55.07,"t":"2026-10-14T17:45:00Z","v":10019,"vw":55.011672},{"c":55.22,"h":55.22,"l":55.07,"n":83,"o":55.09,"t":"2026-10-14T18:00:00Z","v":12719,"vw":55.144356},{"c":55.3223,"h":55.42,"l":55.26,"n":109,"o":55.26,"t":"2026-10-14T18:15:00Z","v":22425,"vw":55.334218},{"c":55.2608,"h":55.408,"l":55.23,"n":85,"o":55.35,"t":"2026-10-14T18:30:00Z","v":19216,"vw":55.280866},{"c":55.19,"h":55.25,"l":55.161,"n":88,"o":55.21,"t":"2026-10-14T18:45:00Z","v":13879,"vw":55.211954},{"c":55.28,"h":55.34,"l":55.17,"n":90,"o":55.185,"t":"2026-10-14T19:00:00Z","v":21347,"vw":55.28216},{"c":55.2,"h":55.32,"l":55.2,"n":136,"o":55.275,"t":"2026-10-14T19:15:00Z","v":34273,"vw":55.255475},{"c":55.24,"h":55.2447,"l":55.07,"n":213,"o":55.165,"t":"2026-10-14T19:30:00Z","v":41373,"vw":55.184904},{"c":55.26,"h":55.36,"l":55.2114,"n":596,"o":55.2114,"t":"2026-10-14T19:45:00Z","v":82785,"vw":55.305399},{"c":55.28,"h":55.28,"l":55.28,"n":6,"o":55.28,"t":"2026-10-14T20:00:00Z","v":1304,"vw":55.28},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-10-14T20:30:00Z","v":300,"vw":55.25},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-10-14T20:45:00Z","v":500,"vw":55.2},{"c":56.5,"h":56.5,"l":55.9,"n":10,"o":56.36,"t":"2026-10-15T08:00:00Z","v":1859,"vw":56.385556},{"c":56.66,"h":56.66,"l":56.66,"n":1,"o":56.66,"t":"2026-10-15T09:30:00Z","v":120,"vw":56.66},{"c":56.59,"h":56.59,"l":56.59,"n":2,"o":56.59,"t":"2026-10-15T10:45:00Z","v":400,"vw":56.59},{"c":56.6,"h":56.65,"l":56.5234,"n":36,"o":56.54,"t":"2026-10-15T11:00:00Z","v":15896,"vw":56.578844},{"c":56.7,"h":56.7,"l":56.6,"n":25,"o":56.6,"t":"2026-10-15T11:15:00Z","v":13610,"vw":56.640311},{"c":56.55,"h":56.63,"l":56.55,"n":3,"o":56.63,"t":"2026-10-15T11:30:00Z","v":1150,"vw":56.557273},{"c":56.55,"h":56.55,"l":56.55,"n":2,"o":56.55,"t":"2026-10-15T11:45:00Z","v":1200,"vw":56.55},{"c":56.7,"h":56.7,"l":56.55,"n":196,"o":56.55,"t":"2026-10-15T12:00:00Z","v":9740,"vw":56.658395},{"c":56.79,"h":56.79,"l":56.71,"n":6,"o":56.71,"t":"2026-10-15T12:15:00Z","v":883,"vw":56.7425},{"c":57.3,"h":57.42,"l":56.74,"n":38,"o":56.74,"t":"2026-10-15T12:30:00Z","v":8483,"vw":57.297208},{"c":57.31,"h":57.31,"l":57.16,"n":4,"o":57.16,"t":"2026-10-15T12:45:00Z","v":501,"vw":57.256667},{"c":57.28,"h":57.4099,"l":57.09,"n":14,"o":57.3,"t":"2026-10-15T13:00:00Z","v":5263,"vw":57.29564},{"c":57.28,"h":57.29,"l":57.25,"n":5,"o":57.28,"t":"2026-10-15T13:15:00Z","v":2110,"vw":57.270521},{"c":57.01,"h":57.32,"l":56.98,"n":557,"o":57.32,"t":"2026-10-15T13:30:00Z","v":402225,"vw":57.113246},{"c":57.06,"h":57.2,"l":56.97,"n":668,"o":56.97,"t":"2026-10-15T13:45:00Z","v":184201,"vw":57.123294},{"c":56.97,"h":57.1099,"l":56.945,"n":501,"o":57.06,"t":"2026-10-15T14:00:00Z","v":160448,"vw":57.038234},{"c":57.115,"h":57.125,"l":56.98,"n":483,"o":57.01,"t":"2026-10-15T14:15:00Z","v":123580,"vw":57.076227},{"c":57.14,"h":57.3,"l":57.09,"n":593,"o":57.115,"t":"2026-10-15T14:30:00Z","v":124282,"vw":57.199372},{"c":57,"h":57.22,"l":57,"n":493,"o":57.145,"t":"2026-10-15T14:45:00Z","v":109333,"vw":57.15388},{"c":56.835,"h":57.005,"l":56.76,"n":454,"o":56.99,"t":"2026-10-15T15:00:00Z","v":77845,"vw":56.867834},{"c":56.72,"h":56.92,"l":56.72,"n":293,"o":56.835,"t":"2026-10-15T15:15:00Z","v":48461,"vw":56.82545},{"c":56.775,"h":56.85,"l":56.71,"n":351,"o":56.74,"t":"2026-10-15T15:30:00Z","v":55555,"vw":56.767675},{"c":56.78,"h":56.85,"l":56.71,"n":424,"o":56.775,"t":"2026-10-15T15:45:00Z","v":63692,"vw":56.770785},{"c":56.77,"h":56.82,"l":56.72,"n":225,"o":56.78,"t":"2026-10-15T16:00:00Z","v":34014,"vw":56.762712},{"c":56.72,"h":56.84,"l":56.72,"n":347,"o":56.77,"t":"2026-10-15T16:15:00Z","v":47840,"vw":56.772771},{"c":56.74,"h":56.79,"l":56.63,"n":410,"o":56.74,"t":"2026-10-15T16:30:00Z","v":73700,"vw":56.723287},{"c":56.795,"h":56.85,"l":56.72,"n":174,"o":56.735,"t":"2026-10-15T16:45:00Z","v":29358,"vw":56.769021},{"c":56.79,"h":56.83,"l":56.76,"n":256,"o":56.785,"t":"2026-10-15T17:00:00Z","v":42520,"vw":56.803546},{"c":56.82,"h":56.84,"l":56.75,"n":444,"o":56.79,"t":"2026-10-15T17:15:00Z","v":56368,"vw":56.797616},{"c":56.83,"h":56.845,"l":56.8,"n":490,"o":56.81,"t":"2026-10-15T17:30:00Z","v":57493,"vw":56.831188},{"c":56.68,"h":56.845,"l":56.665,"n":340,"o":56.83,"t":"2026-10-15T17:45:00Z","v":66187,"vw":56.757212},{"c":56.71,"h":56.79,"l":56.67,"n":329,"o":56.69,"t":"2026-10-15T18:00:00Z","v":60125,"vw":56.72205},{"c":56.85,"h":56.8725,"l":56.69,"n":269,"o":56.715,"t":"2026-10-15T18:15:00Z","v":60347,"vw":56.793878},{"c":56.775,"h":56.88,"l":56.72,"n":215,"o":56.845,"t":"2026-10-15T18:30:00Z","v":48074,"vw":56.808764},{"c":56.7,"h":56.83,"l":56.68,"n":317,"o":56.8,"t":"2026-10-15T18:45:00Z","v":53911,"vw":56.772959},{"c":56.72,"h":56.72,"l":56.65,"n":359,"o":56.695,"t":"2026-10-15T19:00:00Z","v":64969,"vw":56.695679},{"c":56.64,"h":56.74,"l":56.6,"n":388,"o":56.7108,"t":"2026-10-15T19:15:00Z","v":79902,"vw":56.664964},{"c":56.66,"h":56.72,"l":56.6,"n":598,"o":56.62,"t":"2026-10-15T19:30:00Z","v":101322,"vw":56.639707},{"c":56.63,"h":56.77,"l":56.61,"n":1533,"o":56.66,"t":"2026-10-15T19:45:00Z","v":214964,"vw":56.658117},{"c":56.8391,"h":56.8491,"l":56.66,"n":18,"o":56.66,"t":"2026-10-15T20:00:00Z","v":2109634,"vw":56.839116},{"c":56.82,"h":56.89,"l":56.77,"n":11,"o":56.89,"t":"2026-10-15T20:30:00Z","v":6907,"vw":56.818198},{"c":56.9,"h":56.9,"l":56.82,"n":12,"o":56.82,"t":"2026-10-15T20:45:00Z","v":5663,"vw":56.828954},{"c":56.85,"h":56.86,"l":56.85,"n":2,"o":56.86,"t":"2026-10-15T22:15:00Z","v":2000,"vw":56.851},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-16T08:00:00Z","v":190,"vw":56.8},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-16T08:45:00Z","v":590,"vw":56.6},{"c":56.5,"h":56.5,"l":56.5,"n":3,"o":56.5,"t":"2026-10-16T11:00:00Z","v":2001,"vw":56.5},{"c":56.3494,"h":56.3494,"l":56.3494,"n":1,"o":56.3494,"t":"2026-10-16T11:30:00Z","v":336,"vw":56.3494},{"c":56.22,"h":56.22,"l":56.15,"n":5,"o":56.16,"t":"2026-10-16T11:45:00Z","v":829,"vw":56.161875},{"c":56.0943,"h":56.0943,"l":56.0943,"n":1,"o":56.0943,"t":"2026-10-16T12:00:00Z","v":1300,"vw":56.0943},{"c":56.6666,"h":56.71,"l":56.6666,"n":2,"o":56.71,"t":"2026-10-16T12:45:00Z","v":200,"vw":56.6883},{"c":56.3142,"h":56.3142,"l":56.3142,"n":1,"o":56.3142,"t":"2026-10-16T13:00:00Z","v":400,"vw":56.3142},{"c":56.21,"h":56.21,"l":56.21,"n":6,"o":56.21,"t":"2026-10-16T13:15:00Z","v":171,"vw":56.21},{"c":56.53,"h":56.56,"l":56.26,"n":129,"o":56.26,"t":"2026-10-16T13:30:00Z","v":41954,"vw":56.351487},{"c":56.77,"h":56.7822,"l":56.47,"n":43,"o":56.57,"t":"2026-10-16T13:45:00Z","v":9926,"vw":56.68176},{"c":56.85,"h":56.96,"l":56.76,"n":82,"o":56.81,"t":"2026-10-16T14:00:00Z","v":10632,"vw":56.872954},{"c":56.79,"h":56.835,"l":56.75,"n":36,"o":56.81,"t":"2026-10-16T14:15:00Z","v":2383,"vw":56.801632},{"c":56.635,"h":56.8,"l":56.6,"n":54,"o":56.8,"t":"2026-10-16T14:30:00Z","v":7219,"vw":56.712586},{"c":56.66,"h":56.6684,"l":56.58,"n":41,"o":56.66,"t":"2026-10-16T14:45:00Z","v":17992,"vw":56.652372},{"c":56.93,"h":57.04,"l":56.691,"n":57,"o":56.71,"t":"2026-10-16T15:00:00Z","v":4931,"vw":56.88815},{"c":56.95,"h":56.98,"l":56.91,"n":45,"o":56.95,"t":"2026-10-16T15:15:00Z","v":7620,"vw":56.943822},{"c":56.9095,"h":57.01,"l":56.895,"n":13,"o":56.95,"t":"2026-10-16T15:30:00Z","v":4477,"vw":56.955085},{"c":56.775,"h":56.94,"l":56.68,"n":41,"o":56.94,"t":"2026-10-16T15:45:00Z","v":8046,"vw":56.810446},{"c":56.63,"h":56.72,"l":56.5,"n":72,"o":56.72,"t":"2026-10-16T16:00:00Z","v":5389,"vw":56.563616},{"c":56.34,"h":56.47,"l":56.2892,"n":135,"o":56.47,"t":"2026-10-16T16:15:00Z","v":22547,"vw":56.414897},{"c":56.47,"h":56.4847,"l":56.305,"n":99,"o":56.305,"t":"2026-10-16T16:30:00Z","v":16200,"vw":56.385734},{"c":56.45,"h":56.485,"l":56.3392,"n":195,"o":56.48,"t":"2026-10-16T16:45:00Z","v":87689,"vw":56.418676},{"c":56.61,"h":56.68,"l":56.41,"n":254,"o":56.45,"t":"2026-10-16T17:00:00Z","v":63422,"vw":56.5196},{"c":56.605,"h":56.63,"l":56.54,"n":137,"o":56.61,"t":"2026-10-16T17:15:00Z","v":29218,"vw":56.601014},{"c":56.61,"h":56.705,"l":56.5401,"n":123,"o":56.59,"t":"2026-10-16T17:30:00Z","v":27296,"vw":56.608731},{"c":56.6,"h":56.61,"l":56.55,"n":102,"o":56.6,"t":"2026-10-16T17:45:00Z","v":22047,"vw":56.580327},{"c":56.47,"h":56.585,"l":56.46,"n":104,"o":56.585,"t":"2026-10-16T18:00:00Z","v":11493,"vw":56.532278},{"c":56.56,"h":56.56,"l":56.4401,"n":113,"o":56.485,"t":"2026-10-16T18:15:00Z","v":21787,"vw":56.519616},{"c":56.53,"h":56.56,"l":56.46,"n":90,"o":56.56,"t":"2026-10-16T18:30:00Z","v":57947,"vw":56.467886},{"c":56.575,"h":56.6363,"l":56.4834,"n":125,"o":56.4834,"t":"2026-10-16T18:45:00Z","v":44449,"vw":56.549409},{"c":56.69,"h":56.74,"l":56.6,"n":155,"o":56.6,"t":"2026-10-16T19:00:00Z","v":18343,"vw":56.669768},{"c":56.72,"h":56.72,"l":56.6601,"n":173,"o":56.6601,"t":"2026-10-16T19:15:00Z","v":30880,"vw":56.685067},{"c":56.662,"h":56.73,"l":56.65,"n":204,"o":56.72,"t":"2026-10-16T19:30:00Z","v":25991,"vw":56.687412},{"c":56.7,"h":56.7,"l":56.51,"n":633,"o":56.65,"t":"2026-10-16T19:45:00Z","v":157249,"vw":56.578828},{"c":56.63,"h":56.63,"l":56.63,"n":7,"o":56.63,"t":"2026-10-16T20:00:00Z","v":6733,"vw":56.63},{"c":56.66,"h":56.66,"l":56.65,"n":2,"o":56.65,"t":"2026-10-16T20:15:00Z","v":220,"vw":56.654545},{"c":56.67,"h":56.67,"l":56.67,"n":1,"o":56.67,"t":"2026-10-16T20:30:00Z","v":120,"vw":56.67},{"c":56.75,"h":56.75,"l":56.67,"n":9,"o":56.68,"t":"2026-10-16T20:45:00Z","v":1057,"vw":56.704118},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-10-16T21:30:00Z","v":500,"vw":56.46},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-16T22:00:00Z","v":1850,"vw":56.6},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-19T11:15:00Z","v":1000,"vw":56.65},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-19T12:15:00Z","v":1727,"vw":56.65},{"c":56.455,"h":56.6275,"l":56.455,"n":95,"o":56.5,"t":"2026-10-19T13:30:00Z","v":32138,"vw":56.52201},{"c":56.53,"h":56.62,"l":56.45,"n":30,"o":56.46,"t":"2026-10-19T13:45:00Z","v":3613,"vw":56.486858},{"c":56.489,"h":56.58,"l":56.43,"n":46,"o":56.56,"t":"2026-10-19T14:00:00Z","v":7856,"vw":56.502445},{"c":56.41,"h":56.48,"l":56.41,"n":144,"o":56.44,"t":"2026-10-19T14:15:00Z","v":34072,"vw":56.471376},{"c":56.305,"h":56.385,"l":56.25,"n":103,"o":56.3612,"t":"2026-10-19T14:30:00Z","v":16578,"vw":56.293945},{"c":56.27,"h":56.32,"l":56.2401,"n":110,"o":56.2859,"t":"2026-10-19T14:45:00Z","v":16991,"vw":56.281434},{"c":56.26,"h":56.2999,"l":56.21,"n":63,"o":56.2535,"t":"2026-10-19T15:00:00Z","v":7292,"vw":56.252444},{"c":56.24,"h":56.265,"l":56.18,"n":71,"o":56.25,"t":"2026-10-19T15:15:00Z","v":24263,"vw":56.228919},{"c":56.14,"h":56.29,"l":56.14,"n":97,"o":56.29,"t":"2026-10-19T15:30:00Z","v":19103,"vw":56.22634},{"c":56.185,"h":56.2399,"l":56.14,"n":108,"o":56.14,"t":"2026-10-19T15:45:00Z","v":28432,"vw":56.178041},{"c":56.1405,"h":56.2283,"l":56.1405,"n":75,"o":56.185,"t":"2026-10-19T16:00:00Z","v":14055,"vw":56.19187},{"c":56.11,"h":56.13,"l":56.05,"n":145,"o":56.12,"t":"2026-10-19T16:15:00Z","v":30217,"vw":56.109778},{"c":56.085,"h":56.12,"l":56.044,"n":117,"o":56.1,"t":"2026-10-19T16:30:00Z","v":19600,"vw":56.082804},{"c":56.08,"h":56.09,"l":56.04,"n":67,"o":56.07,"t":"2026-10-19T16:45:00Z","v":6838,"vw":56.059964},{"c":56.02,"h":56.0769,"l":56.02,"n":71,"o":56.055,"t":"2026-10-19T17:00:00Z","v":13318,"vw":56.038973},{"c":56.065,"h":56.0753,"l":56.02,"n":111,"o":56.03,"t":"2026-10-19T17:15:00Z","v":11987,"vw":56.040712},{"c":56.065,"h":56.065,"l":56.01,"n":76,"o":56.06,"t":"2026-10-19T17:30:00Z","v":13699,"vw":56.033781},{"c":56.0675,"h":56.09,"l":56.05,"n":87,"o":56.05,"t":"2026-10-19T17:45:00Z","v":21590,"vw":56.058569},{"c":56.04,"h":56.0799,"l":56.02,"n":71,"o":56.03,"t":"2026-10-19T18:00:00Z","v":14354,"vw":56.054336},{"c":56.12,"h":56.12,"l":56.02,"n":83,"o":56.04,"t":"2026-10-19T18:15:00Z","v":10092,"vw":56.067179},{"c":56.15,"h":56.16,"l":56.11,"n":77,"o":56.12,"t":"2026-10-19T18:30:00Z","v":12500,"vw":56.140928},{"c":56.1018,"h":56.1565,"l":56.1018,"n":163,"o":56.15,"t":"2026-10-19T18:45:00Z","v":42267,"vw":56.134135},{"c":56,"h":56.11,"l":56,"n":162,"o":56.11,"t":"2026-10-19T19:00:00Z","v":22069,"vw":56.056684},{"c":55.91,"h":55.99,"l":55.86,"n":126,"o":55.98,"t":"2026-10-19T19:15:00Z","v":13287,"vw":55.933956},{"c":55.875,"h":55.9322,"l":55.831,"n":124,"o":55.93,"t":"2026-10-19T19:30:00Z","v":15114,"vw":55.881554},{"c":55.99,"h":56,"l":55.87,"n":363,"o":55.885,"t":"2026-10-19T19:45:00Z","v":44453,"vw":55.941492},{"c":56.03,"h":56.06,"l":55.99,"n":6,"o":55.99,"t":"2026-10-19T20:00:00Z","v":6598,"vw":55.992202},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-19T20:30:00Z","v":150,"vw":56.01},{"c":56.59,"h":56.59,"l":56.59,"n":1,"o":56.59,"t":"2026-10-20T11:00:00Z","v":177,"vw":56.59},{"c":56.35,"h":56.59,"l":56.35,"n":3,"o":56.59,"t":"2026-10-20T11:30:00Z","v":450,"vw":56.456667},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-20T12:15:00Z","v":600,"vw":56.75},{"c":57.01,"h":57.01,"l":56.99,"n":5,"o":56.99,"t":"2026-10-20T12:30:00Z","v":1075,"vw":57.001282},{"c":56.75,"h":56.81,"l":56.75,"n":3,"o":56.81,"t":"2026-10-20T12:45:00Z","v":510,"vw":56.780039},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-20T13:00:00Z","v":100,"vw":56.8},{"c":56.92,"h":57,"l":56.8466,"n":113,"o":56.87,"t":"2026-10-20T13:30:00Z","v":13651,"vw":56.905527},{"c":56.89,"h":56.9499,"l":56.785,"n":76,"o":56.92,"t":"2026-10-20T13:45:00Z","v":11196,"vw":56.881475},{"c":56.85,"h":56.885,"l":56.78,"n":72,"o":56.86,"t":"2026-10-20T14:00:00Z","v":14873,"vw":56.812298},{"c":57.135,"h":57.135,"l":56.86,"n":151,"o":56.88,"t":"2026-10-20T14:15:00Z","v":40196,"vw":57.011186},{"c":57.03,"h":57.17,"l":56.965,"n":110,"o":57.17,"t":"2026-10-20T14:30:00Z","v":22826,"vw":57.06087},{"c":56.95,"h":57.02,"l":56.9,"n":74,"o":57.02,"t":"2026-10-20T14:45:00Z","v":10064,"vw":56.929392},{"c":56.8237,"h":56.98,"l":56.82,"n":209,"o":56.93,"t":"2026-10-20T15:00:00Z","v":39851,"vw":56.907214},{"c":56.855,"h":56.9,"l":56.83,"n":35,"o":56.88,"t":"2026-10-20T15:15:00Z","v":5207,"vw":56.854349},{"c":56.83,"h":56.84,"l":56.79,"n":117,"o":56.83,"t":"2026-10-20T15:30:00Z","v":12372,"vw":56.813266},{"c":56.68,"h":56.81,"l":56.62,"n":205,"o":56.81,"t":"2026-10-20T15:45:00Z","v":383302,"vw":56.653014},{"c":56.6,"h":56.69,"l":56.58,"n":65,"o":56.675,"t":"2026-10-20T16:00:00Z","v":6424,"vw":56.618434},{"c":56.595,"h":56.665,"l":56.575,"n":191,"o":56.6199,"t":"2026-10-20T16:15:00Z","v":24269,"vw":56.631169},{"c":56.655,"h":56.69,"l":56.5805,"n":92,"o":56.5805,"t":"2026-10-20T16:30:00Z","v":9137,"vw":56.622824},{"c":56.62,"h":56.64,"l":56.6,"n":62,"o":56.64,"t":"2026-10-20T16:45:00Z","v":6290,"vw":56.621069},{"c":56.63,"h":56.65,"l":56.59,"n":70,"o":56.61,"t":"2026-10-20T17:00:00Z","v":6904,"vw":56.600068},{"c":56.74,"h":56.74,"l":56.63,"n":111,"o":56.65,"t":"2026-10-20T17:15:00Z","v":11285,"vw":56.701699},{"c":56.78,"h":56.815,"l":56.78,"n":26,"o":56.79,"t":"2026-10-20T17:30:00Z","v":2720,"vw":56.79195},{"c":56.735,"h":56.83,"l":56.735,"n":155,"o":56.7937,"t":"2026-10-20T17:45:00Z","v":19931,"vw":56.778766},{"c":56.79,"h":56.79,"l":56.75,"n":65,"o":56.75,"t":"2026-10-20T18:00:00Z","v":5752,"vw":56.771731},{"c":56.76,"h":56.78,"l":56.7149,"n":65,"o":56.78,"t":"2026-10-20T18:15:00Z","v":12965,"vw":56.741828},{"c":56.785,"h":56.79,"l":56.74,"n":30,"o":56.76,"t":"2026-10-20T18:30:00Z","v":2380,"vw":56.76254},{"c":56.875,"h":56.88,"l":56.79,"n":97,"o":56.8,"t":"2026-10-20T18:45:00Z","v":10149,"vw":56.823356},{"c":56.86,"h":56.91,"l":56.84,"n":56,"o":56.85,"t":"2026-10-20T19:00:00Z","v":7348,"vw":56.860346},{"c":56.93,"h":56.95,"l":56.86,"n":113,"o":56.9,"t":"2026-10-20T19:15:00Z","v":13547,"vw":56.922564},{"c":56.91,"h":56.9452,"l":56.87,"n":113,"o":56.9,"t":"2026-10-20T19:30:00Z","v":16749,"vw":56.9101},{"c":56.94,"h":56.95,"l":56.89,"n":257,"o":56.94,"t":"2026-10-20T19:45:00Z","v":22448,"vw":56.922399},{"c":56.94,"h":56.94,"l":56.94,"n":6,"o":56.94,"t":"2026-10-20T20:00:00Z","v":7985,"vw":56.94},{"c":56.92,"h":56.92,"l":56.82,"n":4,"o":56.82,"t":"2026-10-20T20:15:00Z","v":700,"vw":56.905714},{"c":56.91,"h":56.91,"l":56.89,"n":8,"o":56.89,"t":"2026-10-20T20:45:00Z","v":854,"vw":56.9},{"c":57,"h":57.01,"l":57,"n":5,"o":57.01,"t":"2026-10-20T23:45:00Z","v":1285,"vw":57.001717},{"c":57.14,"h":57.14,"l":57.14,"n":1,"o":57.14,"t":"2026-10-21T12:00:00Z","v":149,"vw":57.14},{"c":57.17,"h":57.17,"l":57.17,"n":1,"o":57.17,"t":"2026-10-21T12:15:00Z","v":250,"vw":57.17},{"c":57.3,"h":57.3,"l":57.0752,"n":65,"o":57.15,"t":"2026-10-21T13:30:00Z","v":11777,"vw":57.217054},{"c":57.23,"h":57.3251,"l":57.23,"n":84,"o":57.3251,"t":"2026-10-21T13:45:00Z","v":82060,"vw":57.262119},{"c":57.16,"h":57.21,"l":57.035,"n":80,"o":57.21,"t":"2026-10-21T14:00:00Z","v":93777,"vw":57.096756},{"c":57.08,"h":57.2,"l":57.04,"n":33,"o":57.2,"t":"2026-10-21T14:15:00Z","v":8191,"vw":57.12083},{"c":57.14,"h":57.19,"l":57.13,"n":46,"o":57.15,"t":"2026-10-21T14:30:00Z","v":2546,"vw":57.161049},{"c":57.02,"h":57.1689,"l":57.02,"n":46,"o":57.145,"t":"2026-10-21T14:45:00Z","v":8092,"vw":57.070089},{"c":56.98,"h":57.005,"l":56.94,"n":62,"o":57,"t":"2026-10-21T15:00:00Z","v":5861,"vw":56.968691},{"c":57.11,"h":57.11,"l":56.95,"n":49,"o":56.95,"t":"2026-10-21T15:15:00Z","v":3930,"vw":56.997536},{"c":57.03,"h":57.16,"l":57.03,"n":31,"o":57.16,"t":"2026-10-21T15:30:00Z","v":1688,"vw":57.077522},{"c":57.13,"h":57.13,"l":57.07,"n":26,"o":57.07,"t":"2026-10-21T15:45:00Z","v":3856,"vw":57.104449},{"c":57.12,"h":57.12,"l":57.01,"n":32,"o":57.11,"t":"2026-10-21T16:00:00Z","v":2340,"vw":57.080351},{"c":57.18,"h":57.2,"l":57.12,"n":68,"o":57.13,"t":"2026-10-21T16:15:00Z","v":5392,"vw":57.16531},{"c":57.1719,"h":57.24,"l":57.123,"n":38,"o":57.123,"t":"2026-10-21T16:30:00Z","v":2693,"vw":57.162621},{"c":57.16,"h":57.1899,"l":57.12,"n":54,"o":57.18,"t":"2026-10-21T16:45:00Z","v":13081,"vw":57.148588},{"c":57.1964,"h":57.2,"l":57.073,"n":48,"o":57.19,"t":"2026-10-21T17:00:00Z","v":4746,"vw":57.12956},{"c":57.16,"h":57.195,"l":57.16,"n":20,"o":57.19,"t":"2026-10-21T17:15:00Z","v":1550,"vw":57.187201},{"c":57.14,"h":57.21,"l":57.14,"n":39,"o":57.2,"t":"2026-10-21T17:30:00Z","v":4070,"vw":57.154506},{"c":57.15,"h":57.1599,"l":57.1201,"n":32,"o":57.14,"t":"2026-10-21T17:45:00Z","v":5996,"vw":57.141748},{"c":57.17,"h":57.17,"l":57.1431,"n":47,"o":57.17,"t":"2026-10-21T18:00:00Z","v":3266,"vw":57.158385},{"c":57.16,"h":57.2099,"l":57.135,"n":154,"o":57.165,"t":"2026-10-21T18:15:00Z","v":17463,"vw":57.167393},{"c":57.08,"h":57.145,"l":57.08,"n":11,"o":57.145,"t":"2026-10-21T18:30:00Z","v":1822,"vw":57.119014},{"c":56.79,"h":57.05,"l":56.72,"n":202,"o":57.05,"t":"2026-10-21T18:45:00Z","v":51461,"vw":56.91638},{"c":56.765,"h":56.82,"l":56.69,"n":47,"o":56.765,"t":"2026-10-21T19:00:00Z","v":12916,"vw":56.746012},{"c":57.01,"h":57.03,"l":56.79,"n":90,"o":56.79,"t":"2026-10-21T19:15:00Z","v":12328,"vw":56.953756},{"c":57.01,"h":57.0834,"l":56.955,"n":67,"o":57.0306,"t":"2026-10-21T19:30:00Z","v":6828,"vw":57.016383},{"c":57.17,"h":57.17,"l":56.9801,"n":284,"o":57.02,"t":"2026-10-21T19:45:00Z","v":96193,"vw":57.059925},{"c":57.18,"h":57.18,"l":57.12,"n":6,"o":57.12,"t":"2026-10-21T20:00:00Z","v":1856,"vw":57.126479},{"c":57.72,"h":57.75,"l":57.72,"n":5,"o":57.75,"t":"2026-10-22T10:00:00Z","v":700,"vw":57.737964},{"c":57.86,"h":57.86,"l":57.7,"n":6,"o":57.7,"t":"2026-10-22T11:00:00Z","v":2410,"vw":57.726667},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-22T11:15:00Z","v":150,"vw":57.9},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-22T12:00:00Z","v":200,"vw":57.85},{"c":57.9341,"h":57.955,"l":57.9114,"n":5,"o":57.94,"t":"2026-10-22T12:15:00Z","v":4000,"vw":57.934668},{"c":58.1,"h":58.1,"l":58,"n":3,"o":58,"t":"2026-10-22T12:30:00Z","v":550,"vw":58.054545},{"c":58.09,"h":58.12,"l":58.05,"n":46,"o":58.05,"t":"2026-10-22T12:45:00Z","v":11552,"vw":58.099787},{"c":58.08,"h":58.08,"l":58.08,"n":2,"o":58.08,"t":"2026-10-22T13:00:00Z","v":2495,"vw":58.08},{"c":58.07,"h":58.13,"l":57.865,"n":118,"o":58,"t":"2026-10-22T13:30:00Z","v":27739,"vw":58.000138},{"c":58.1001,"h":58.3379,"l":58.07,"n":108,"o":58.07,"t":"2026-10-22T13:45:00Z","v":35609,"vw":58.221811},{"c":58.155,"h":58.2299,"l":58.09,"n":417,"o":58.2299,"t":"2026-10-22T14:00:00Z","v":359577,"vw":58.109514},{"c":58.25,"h":58.27,"l":58.1,"n":352,"o":58.16,"t":"2026-10-22T14:15:00Z","v":394891,"vw":58.105954},{"c":58.27,"h":58.36,"l":58.2,"n":395,"o":58.26,"t":"2026-10-22T14:30:00Z","v":464138,"vw":58.213508},{"c":58.27,"h":58.369,"l":58.255,"n":176,"o":58.26,"t":"2026-10-22T14:45:00Z","v":42640,"vw":58.333098},{"c":58.33,"h":58.37,"l":58.28,"n":205,"o":58.28,"t":"2026-10-22T15:00:00Z","v":34343,"vw":58.338909},{"c":58.275,"h":58.36,"l":58.22,"n":133,"o":58.35,"t":"2026-10-22T15:15:00Z","v":18939,"vw":58.291036},{"c":58.4446,"h":58.4875,"l":58.28,"n":406,"o":58.29,"t":"2026-10-22T15:30:00Z","v":185921,"vw":58.40305},{"c":58.445,"h":58.49,"l":58.391,"n":192,"o":58.44,"t":"2026-10-22T15:45:00Z","v":34203,"vw":58.439661},{"c":58.46,"h":58.46,"l":58.355,"n":117,"o":58.365,"t":"2026-10-22T16:00:00Z","v":11025,"vw":58.398914},{"c":58.42,"h":58.5,"l":58.41,"n":265,"o":58.47,"t":"2026-10-22T16:15:00Z","v":38789,"vw":58.469986},{"c":58.57,"h":58.57,"l":58.405,"n":146,"o":58.405,"t":"2026-10-22T16:30:00Z","v":25311,"vw":58.488243},{"c":58.52,"h":58.62,"l":58.45,"n":261,"o":58.61,"t":"2026-10-22T16:45:00Z","v":272793,"vw":58.551928},{"c":58.67,"h":58.675,"l":58.4675,"n":100,"o":58.52,"t":"2026-10-22T17:00:00Z","v":14334,"vw":58.610194},{"c":58.66,"h":58.71,"l":58.5952,"n":349,"o":58.68,"t":"2026-10-22T17:15:00Z","v":101679,"vw":58.686148},{"c":58.65,"h":58.68,"l":58.5905,"n":77,"o":58.66,"t":"2026-10-22T17:30:00Z","v":11826,"vw":58.646748},{"c":58.86,"h":58.88,"l":58.66,"n":238,"o":58.67,"t":"2026-10-22T17:45:00Z","v":35838,"vw":58.742116},{"c":58.77,"h":58.87,"l":58.735,"n":189,"o":58.845,"t":"2026-10-22T18:00:00Z","v":364879,"vw":58.816683},{"c":58.935,"h":58.935,"l":58.77,"n":137,"o":58.77,"t":"2026-10-22T18:15:00Z","v":115060,"vw":58.836491},{"c":58.88,"h":58.985,"l":58.77,"n":205,"o":58.93,"t":"2026-10-22T18:30:00Z","v":593343,"vw":58.812672},{"c":58.89,"h":58.93,"l":58.8663,"n":190,"o":58.8663,"t":"2026-10-22T18:45:00Z","v":74020,"vw":58.888899},{"c":58.9499,"h":58.95,"l":58.89,"n":116,"o":58.89,"t":"2026-10-22T19:00:00Z","v":15364,"vw":58.918275},{"c":58.885,"h":58.975,"l":58.885,"n":67,"o":58.95,"t":"2026-10-22T19:15:00Z","v":12945,"vw":58.934689},{"c":58.79,"h":58.9187,"l":58.79,"n":151,"o":58.86,"t":"2026-10-22T19:30:00Z","v":14044,"vw":58.848359},{"c":58.73,"h":58.84,"l":58.67,"n":398,"o":58.81,"t":"2026-10-22T19:45:00Z","v":31679,"vw":58.739949},{"c":58.61,"h":58.74,"l":58.61,"n":7,"o":58.74,"t":"2026-10-22T20:00:00Z","v":2788,"vw":58.730658},{"c":58.97,"h":58.97,"l":58.97,"n":1,"o":58.97,"t":"2026-10-22T20:30:00Z","v":1300,"vw":58.97},{"c":58.94,"h":58.94,"l":58.94,"n":1,"o":58.94,"t":"2026-10-22T20:45:00Z","v":300,"vw":58.94},{"c":58.6,"h":58.6,"l":58.6,"n":10,"o":58.6,"t":"2026-10-22T21:30:00Z","v":301,"vw":58.6},{"c":58.83,"h":58.83,"l":58.83,"n":2,"o":58.83,"t":"2026-10-22T22:15:00Z","v":300,"vw":58.83},{"c":58.9322,"h":58.9571,"l":58.9322,"n":2,"o":58.9571,"t":"2026-10-22T23:45:00Z","v":5019,"vw":58.952392}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.3371909321582367,"strike":66.81404533920882,"iv":0.5880616755838295,"gamma":0.03270981336414248,"theta":-0.05510816330061984,"vega":0.05243465244233081,"rho":0.010257484165832125,"breakevenPct":16.021852692146833},{"delta":0.3,"premium":1.500784308145107,"strike":64.34379077526809,"iv":0.5170698428599071,"gamma":0.041267225260728714,"theta":-0.053328330654477125,"vega":0.05737184293851935,"rho":0.012372700531026048,"breakevenPct":12.094952474315965},{"delta":0.35,"premium":1.2893178784968229,"strike":61.89317878496823,"iv":0.36513895871512947,"gamma":0.06743263939117439,"theta":-0.040260071345422005,"vega":0.06081154425883924,"rho":0.014651513110164468,"breakevenPct":7.56298376483666},{"delta":0.4,"premium":1.120284058410374,"strike":60.20284058410374,"iv":0.2506398884337639,"gamma":0.09552849707762583,"theta":-0.029938579072723785,"vega":0.0638369511705899,"rho":0.0168967309892476,"breakevenPct":4.397556422393791},{"delta":0.45,"premium":1.157833859095689,"strike":59.53732912723449,"iv":0.21570967402733965,"gamma":0.11148464773922187,"theta":-0.02689558359621451,"vega":0.06507907465825447,"rho":0.01906375282617012,"breakevenPct":3.328503551804866},{"delta":0.5,"premium":1.223554153522608,"strike":59.01156677181914,"iv":0.1916297581493165,"gamma":0.12578538380651944,"theta":-0.024845110410094635,"vega":0.06607802313354365,"rho":0.02122011156643438,"breakevenPct":2.5453199273778426},{"delta":0.55,"premium":1.4424211802748588,"strike":58.60468876313662,"iv":0.19165343573160873,"gamma":0.12329329021827,"theta":-0.024720937752627323,"vega":0.06479547291835085,"rho":0.02339809339613271,"breakevenPct":2.225246754190462},{"delta":0.6,"premium":1.6647332255456748,"strike":58.20048504446241,"iv":0.19221932093775262,"gamma":0.1204234438156831,"theta":-0.024640097008892484,"vega":0.06346160064672594,"rho":0.025576561634795814,"breakevenPct":1.9155911985156302},{"delta":0.65,"premium":1.8856106870229006,"strike":57.807633587786256,"iv":0.18936442748091603,"gamma":0.11678778625954198,"theta":-0.023772824427480917,"vega":0.0607224427480916,"rho":0.02776151184848986,"breakevenPct":1.6228196711085416},{"delta":0.7,"premium":2.105076335877862,"strike":57.425954198473285,"iv":0.1831430534351145,"gamma":0.11239847328244275,"theta":-0.022131603053435117,"vega":0.05660030534351145,"rho":0.029952841148722285,"breakevenPct":1.3466641715205028},{"delta":0.75,"premium":2.324541984732824,"strike":57.04427480916031,"iv":0.17692167938931297,"gamma":0.10800916030534351,"theta":-0.02049038167938931,"vega":0.0524781679389313,"rho":0.03214417044895471,"breakevenPct":1.0705086719324637},{"delta":0.8,"premium":3.1446550048590862,"strike":56.14091350826045,"iv":0.20132827988338192,"gamma":0.08606579203109814,"theta":-0.020171137026239065,"vega":0.04559980563654033,"rho":0.03401242323060453,"breakevenPct":0.9287853474966522},{"delta":0.85,"premium":4.043586005830902,"strike":55.16909620991254,"iv":0.22975393586005827,"gamma":0.061818950437317804,"theta":-0.02002536443148688,"vega":0.038359766763848405,"rho":0.035838281355969746,"breakevenPct":0.8047024442346629},{"delta":0.9,"premium":3.3350785340314135,"strike":55.72076788830716,"iv":0.1612537521815009,"gamma":0.06668167539267016,"theta":-0.01372931937172775,"vega":0.028739092495636998,"rho":0.038663202861031795,"breakevenPct":0.5377024554623216}],"put":[{"delta":0.1,"premium":0.5283358800947646,"strike":47.92916029976309,"iv":0.6184784700513972,"gamma":0.017222309928473834,"theta":-0.030427131089566052,"vega":0.0289460906402768,"rho":-0.005238567518521277,"breakevenPct":19.3040101810209},{"delta":0.15,"premium":1.3,"strike":46.818877053028814,"iv":0.9006615584158945,"gamma":0.015691691842213994,"theta":-0.05884459141185503,"vega":0.03849255453710111,"rho":-0.008160869759113586,"breakevenPct":22.50787018551444},{"delta":0.2,"premium":1.3334726308140972,"strike":51.26778104651277,"iv":0.6614348857119996,"gamma":0.02566117506988672,"theta":-0.051245937336248416,"vega":0.04615353731522219,"rho":-0.010612228536455288,"breakevenPct":14.990962860574257},{"delta":0.25,"premium":1.4528257873139179,"strike":53.777393701488656,"iv":0.5458671673338886,"gamma":0.035403240751605364,"theta":-0.04762480498360976,"vega":0.05245910427767883,"rho":-0.013129459530994635,"breakevenPct":10.921743421561558},{"delta":0.3,"premium":1.409712045649171,"strike":55.76858636233886,"iv":0.4216416449344417,"gamma":0.050275903003512284,"theta":-0.03960212762743451,"vega":0.05742811339643664,"rho":-0.015549469168545878,"breakevenPct":7.4585047383559955},{"delta":0.35,"premium":1.5310929633571186,"strike":56.8324958045713,"iv":0.3745510057808184,"gamma":0.06004342707852293,"theta":-0.03639868202597479,"vega":0.060522973028452186,"rho":-0.01808678347543871,"breakevenPct":5.853927747337115},{"delta":0.4,"premium":1.7042904818837077,"strike":57.756215903379776,"iv":0.3435673939927565,"gamma":0.06818324606700399,"theta":-0.03464754353305849,"vega":0.0635132648122102,"rho":-0.020630164423840455,"breakevenPct":4.576225022989336},{"delta":0.45,"premium":1.8705838331440543,"strike":58.48233533257622,"iv":0.31682508754894395,"gamma":0.07552551294449644,"theta":-0.03240779663233844,"vega":0.06512123798598604,"rho":-0.023108191884116166,"breakevenPct":3.6231673486003393},{"delta":0.5,"premium":2.0674724602203183,"strike":59.12851897184822,"iv":0.2961802937576499,"gamma":0.08113855569155447,"theta":-0.030281517747858016,"vega":0.06587148102815178,"rho":-0.02559070672410433,"breakevenPct":2.858279687388653},{"delta":0.55,"premium":2.3887698898408813,"strike":59.74051407588739,"iv":0.2927531211750306,"gamma":0.08132215422276622,"theta":-0.02924112607099143,"vega":0.06525948592411261,"rho":-0.028178250951308593,"breakevenPct":2.363390898797223},{"delta":0.6,"premium":2.868913713405238,"strike":60.443759630200304,"iv":0.30106271186440675,"gamma":0.07740616332819723,"theta":-0.028977503852080123,"vega":0.06375747303543913,"rho":-0.030856496468967855,"breakevenPct":1.9835786230931745},{"delta":0.65,"premium":3.537248995983936,"strike":61.27911646586345,"iv":0.32055702811244985,"gamma":0.06983212851405622,"theta":-0.029311646586345382,"vega":0.061223092369477906,"rho":-0.03365290268032043,"breakevenPct":1.699238219476475},{"delta":0.7,"premium":4.42615207373272,"strike":62.324884792626726,"iv":0.3456677419354839,"gamma":0.06076336405529954,"theta":-0.02934009216589862,"vega":0.05743294930875576,"rho":-0.0366114437090079,"breakevenPct":1.4321880849608304},{"delta":0.75,"premium":5.742075471698113,"strike":63.781132075471696,"iv":0.38467735849056606,"gamma":0.049997735849056604,"theta":-0.02950301886792453,"vega":0.052612830188679245,"rho":-0.03989226766161071,"breakevenPct":1.193298257110009},{"delta":0.8,"premium":6.099072512647555,"strike":64.37268128161888,"iv":0.35500455311973017,"gamma":0.046238448566610454,"theta":-0.022768128161888695,"vega":0.0453662731871838,"rho":-0.042469056783561075,"breakevenPct":0.7939925621870478},{"delta":0.85,"premium":6.267706576728499,"strike":64.79426644182125,"iv":0.31326762225969645,"gamma":0.04379325463743676,"theta":-0.01492664418212479,"vega":0.03786205733558179,"rho":-0.044907152976530584,"breakevenPct":0.36336420651558554},{"delta":0.9,"premium":7.9307692307692355,"strike":66.63076923076923,"iv":0.3281123076923078,"gamma":0.03239846153846152,"theta":-0.00987846153846154,"vega":0.029016923076923072,"rho":-0.04845217481757414,"breakevenPct":0.068096697310179}]},"raw":{"call":[{"delta":0.25,"premium":1.3371909321582367,"strike":66.81404533920882,"iv":0.5880616755838295,"gamma":0.03270981336414248,"theta":-0.05510816330061984,"vega":0.05243465244233081,"rho":0.010257484165832125,"breakevenPct":16.021852692146833},{"delta":0.3,"premium":1.500784308145107,"strike":64.34379077526809,"iv":0.5170698428599071,"gamma":0.041267225260728714,"theta":-0.053328330654477125,"vega":0.05737184293851935,"rho":0.012372700531026048,"breakevenPct":12.094952474315965},{"delta":0.35,"premium":1.2893178784968229,"strike":61.89317878496823,"iv":0.36513895871512947,"gamma":0.06743263939117439,"theta":-0.040260071345422005,"vega":0.06081154425883924,"rho":0.014651513110164468,"breakevenPct":7.56298376483666},{"delta":0.4,"premium":1.120284058410374,"strike":60.20284058410374,"iv":0.2506398884337639,"gamma":0.09552849707762583,"theta":-0.029938579072723785,"vega":0.0638369511705899,"rho":0.0168967309892476,"breakevenPct":4.397556422393791},{"delta":0.45,"premium":1.157833859095689,"strike":59.53732912723449,"iv":0.21570967402733965,"gamma":0.11148464773922187,"theta":-0.02689558359621451,"vega":0.06507907465825447,"rho":0.01906375282617012,"breakevenPct":3.328503551804866},{"delta":0.5,"premium":1.223554153522608,"strike":59.01156677181914,"iv":0.1916297581493165,"gamma":0.12578538380651944,"theta":-0.024845110410094635,"vega":0.06607802313354365,"rho":0.02122011156643438,"breakevenPct":2.5453199273778426},{"delta":0.55,"premium":1.4424211802748588,"strike":58.60468876313662,"iv":0.19165343573160873,"gamma":0.12329329021827,"theta":-0.024720937752627323,"vega":0.06479547291835085,"rho":0.02339809339613271,"breakevenPct":2.225246754190462},{"delta":0.6,"premium":1.6647332255456748,"strike":58.20048504446241,"iv":0.19221932093775262,"gamma":0.1204234438156831,"theta":-0.024640097008892484,"vega":0.06346160064672594,"rho":0.025576561634795814,"breakevenPct":1.9155911985156302},{"delta":0.65,"premium":1.8856106870229006,"strike":57.807633587786256,"iv":0.18936442748091603,"gamma":0.11678778625954198,"theta":-0.023772824427480917,"vega":0.0607224427480916,"rho":0.02776151184848986,"breakevenPct":1.6228196711085416},{"delta":0.7,"premium":2.105076335877862,"strike":57.425954198473285,"iv":0.1831430534351145,"gamma":0.11239847328244275,"theta":-0.022131603053435117,"vega":0.05660030534351145,"rho":0.029952841148722285,"breakevenPct":1.3466641715205028},{"delta":0.75,"premium":2.324541984732824,"strike":57.04427480916031,"iv":0.17692167938931297,"gamma":0.10800916030534351,"theta":-0.02049038167938931,"vega":0.0524781679389313,"rho":0.03214417044895471,"breakevenPct":1.0705086719324637},{"delta":0.8,"premium":3.1446550048590862,"strike":56.14091350826045,"iv":0.20132827988338192,"gamma":0.08606579203109814,"theta":-0.020171137026239065,"vega":0.04559980563654033,"rho":0.03401242323060453,"breakevenPct":0.9287853474966522},{"delta":0.85,"premium":4.043586005830902,"strike":55.16909620991254,"iv":0.22975393586005827,"gamma":0.061818950437317804,"theta":-0.02002536443148688,"vega":0.038359766763848405,"rho":0.035838281355969746,"breakevenPct":0.8047024442346629},{"delta":0.9,"premium":3.3350785340314135,"strike":55.72076788830716,"iv":0.1612537521815009,"gamma":0.06668167539267016,"theta":-0.01372931937172775,"vega":0.028739092495636998,"rho":0.038663202861031795,"breakevenPct":0.5377024554623216}],"put":[{"delta":0.1,"premium":0.5283358800947646,"strike":47.92916029976309,"iv":0.6184784700513972,"gamma":0.017222309928473834,"theta":-0.030427131089566052,"vega":0.0289460906402768,"rho":-0.005238567518521277,"breakevenPct":19.3040101810209},{"delta":0.15,"premium":1.3,"strike":46.818877053028814,"iv":0.9006615584158945,"gamma":0.015691691842213994,"theta":-0.05884459141185503,"vega":0.03849255453710111,"rho":-0.008160869759113586,"breakevenPct":22.50787018551444},{"delta":0.2,"premium":1.3334726308140972,"strike":51.26778104651277,"iv":0.6614348857119996,"gamma":0.02566117506988672,"theta":-0.051245937336248416,"vega":0.04615353731522219,"rho":-0.010612228536455288,"breakevenPct":14.990962860574257},{"delta":0.25,"premium":1.4528257873139179,"strike":53.777393701488656,"iv":0.5458671673338886,"gamma":0.035403240751605364,"theta":-0.04762480498360976,"vega":0.05245910427767883,"rho":-0.013129459530994635,"breakevenPct":10.921743421561558},{"delta":0.3,"premium":1.409712045649171,"strike":55.76858636233886,"iv":0.4216416449344417,"gamma":0.050275903003512284,"theta":-0.03960212762743451,"vega":0.05742811339643664,"rho":-0.015549469168545878,"breakevenPct":7.4585047383559955},{"delta":0.35,"premium":1.5310929633571186,"strike":56.8324958045713,"iv":0.3745510057808184,"gamma":0.06004342707852293,"theta":-0.03639868202597479,"vega":0.060522973028452186,"rho":-0.01808678347543871,"breakevenPct":5.853927747337115},{"delta":0.4,"premium":1.7042904818837077,"strike":57.756215903379776,"iv":0.3435673939927565,"gamma":0.06818324606700399,"theta":-0.03464754353305849,"vega":0.0635132648122102,"rho":-0.020630164423840455,"breakevenPct":4.576225022989336},{"delta":0.45,"premium":1.8705838331440543,"strike":58.48233533257622,"iv":0.31682508754894395,"gamma":0.07552551294449644,"theta":-0.03240779663233844,"vega":0.06512123798598604,"rho":-0.023108191884116166,"breakevenPct":3.6231673486003393},{"delta":0.5,"premium":2.0674724602203183,"strike":59.12851897184822,"iv":0.2961802937576499,"gamma":0.08113855569155447,"theta":-0.030281517747858016,"vega":0.06587148102815178,"rho":-0.02559070672410433,"breakevenPct":2.858279687388653},{"delta":0.55,"premium":2.3887698898408813,"strike":59.74051407588739,"iv":0.2927531211750306,"gamma":0.08132215422276622,"theta":-0.02924112607099143,"vega":0.06525948592411261,"rho":-0.028178250951308593,"breakevenPct":2.363390898797223},{"delta":0.6,"premium":2.868913713405238,"strike":60.443759630200304,"iv":0.30106271186440675,"gamma":0.07740616332819723,"theta":-0.028977503852080123,"vega":0.06375747303543913,"rho":-0.030856496468967855,"breakevenPct":1.9835786230931745},{"delta":0.65,"premium":3.537248995983936,"strike":61.27911646586345,"iv":0.32055702811244985,"gamma":0.06983212851405622,"theta":-0.029311646586345382,"vega":0.061223092369477906,"rho":-0.03365290268032043,"breakevenPct":1.699238219476475},{"delta":0.7,"premium":4.42615207373272,"strike":62.324884792626726,"iv":0.3456677419354839,"gamma":0.06076336405529954,"theta":-0.02934009216589862,"vega":0.05743294930875576,"rho":-0.0366114437090079,"breakevenPct":1.4321880849608304},{"delta":0.75,"premium":5.742075471698113,"strike":63.781132075471696,"iv":0.38467735849056606,"gamma":0.049997735849056604,"theta":-0.02950301886792453,"vega":0.052612830188679245,"rho":-0.03989226766161071,"breakevenPct":1.193298257110009},{"delta":0.8,"premium":6.099072512647555,"strike":64.37268128161888,"iv":0.35500455311973017,"gamma":0.046238448566610454,"theta":-0.022768128161888695,"vega":0.0453662731871838,"rho":-0.042469056783561075,"breakevenPct":0.7939925621870478},{"delta":0.85,"premium":6.267706576728499,"strike":64.79426644182125,"iv":0.31326762225969645,"gamma":0.04379325463743676,"theta":-0.01492664418212479,"vega":0.03786205733558179,"rho":-0.044907152976530584,"breakevenPct":0.36336420651558554},{"delta":0.9,"premium":7.9307692307692355,"strike":66.63076923076923,"iv":0.3281123076923078,"gamma":0.03239846153846152,"theta":-0.00987846153846154,"vega":0.029016923076923072,"rho":-0.04845217481757414,"breakevenPct":0.068096697310179}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}