{"symbol":"CNQ","url":"https://intraalpha.com/companies/CNQ","capturedAt":"2026-10-21T17:49:05.560Z","state":"ready","quote":{"symbol":"CNQ","last_price":54.37,"prev_close":54.18,"regular_close":54.37,"change":0.19,"change_pct":0.3507,"regular_change":0.19,"regular_change_pct":0.3507,"extended_change":0,"extended_change_pct":0,"bid":54.36,"ask":54.37,"bid_size":1000,"ask_size":1700,"volume":2599511,"vwap":54.322634,"open":54,"high":54.74,"low":53.74,"close":54.37,"trade_count":35021,"last_trade_at":"2026-10-21T17:48:59.117183293Z","last_quote_at":"2026-10-21T17:49:03.105753127Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:03.522516319-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"CNQ","fetched_at":"2026-10-21T17:49:04.254290+00:00","name":"Canadian Natural Resources Ltd","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Canadian Natural Resources Limited acquires, explores, develops, produces, markets and sells crude oil, natural gas and natural gas liquids (NGL). The company is headquartered in Calgary, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":111692071000,"ebitda":19132000000,"pe_ratio":13.31,"peg_ratio":3.419,"book_value":16.03,"dividend_per_share":2.425,"dividend_yield":0.0448,"eps":4.07,"revenue_ttm":44676002000,"gross_profit_ttm":23042001000,"profit_margin":0.263,"operating_margin_ttm":0.431,"return_on_assets_ttm":0.0791,"return_on_equity_ttm":0.267,"quarterly_earnings_growth":0.838,"quarterly_revenue_growth":0.695,"analyst_target_price":49.05,"analyst_number":4,"beta":0.944,"fifty_two_week_high":55.13,"fifty_two_week_low":29.28,"fifty_day_ma":49.78,"two_hundred_day_ma":45.08,"shares_outstanding":2061500000,"forward_pe":13.87,"price_to_sales":2.5,"price_to_book":2.945,"ev_to_revenue":2.975,"ev_to_ebitda":6.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:04.254290+00:00"},"optionObservedAt":"2026-10-21T17:40:17.953Z","bars":[{"c":52.29,"h":52.29,"l":52.29,"n":7,"o":52.29,"t":"2026-10-14T08:00:00Z","v":425,"vw":52.29},{"c":52.43,"h":52.43,"l":52.43,"n":3,"o":52.43,"t":"2026-10-14T08:45:00Z","v":200,"vw":52.43},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-10-14T10:00:00Z","v":200,"vw":52.46},{"c":52.51,"h":52.54,"l":52.5,"n":15,"o":52.5,"t":"2026-10-14T10:10:00Z","v":979,"vw":52.528222},{"c":52.48,"h":52.5,"l":52.48,"n":3,"o":52.5,"t":"2026-10-14T10:15:00Z","v":300,"vw":52.49},{"c":52.54,"h":52.54,"l":52.54,"n":4,"o":52.54,"t":"2026-10-14T10:20:00Z","v":450,"vw":52.54},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-10-14T10:40:00Z","v":150,"vw":52.46},{"c":52.45,"h":52.45,"l":52.45,"n":5,"o":52.45,"t":"2026-10-14T11:00:00Z","v":164,"vw":52.45},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-14T11:15:00Z","v":195,"vw":52.55},{"c":52.68,"h":52.68,"l":52.68,"n":2,"o":52.68,"t":"2026-10-14T11:50:00Z","v":120,"vw":52.68},{"c":52.7,"h":52.7,"l":52.7,"n":4,"o":52.7,"t":"2026-10-14T11:55:00Z","v":286,"vw":52.7},{"c":52.54,"h":52.58,"l":52.54,"n":4,"o":52.55,"t":"2026-10-14T12:00:00Z","v":689,"vw":52.556393},{"c":52.56,"h":52.56,"l":52.56,"n":3,"o":52.56,"t":"2026-10-14T12:05:00Z","v":230,"vw":52.56},{"c":52.42,"h":52.8,"l":52.42,"n":56,"o":52.8,"t":"2026-10-14T12:30:00Z","v":3428,"vw":52.482832},{"c":52.62,"h":52.62,"l":52.5201,"n":2,"o":52.5201,"t":"2026-10-14T12:40:00Z","v":200,"vw":52.57005},{"c":52.62,"h":52.62,"l":52.62,"n":4,"o":52.62,"t":"2026-10-14T12:45:00Z","v":1857,"vw":52.62},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-10-14T13:05:00Z","v":2851,"vw":52.62},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-14T13:10:00Z","v":300,"vw":52.8},{"c":52.57,"h":52.57,"l":52.57,"n":3,"o":52.57,"t":"2026-10-14T13:15:00Z","v":203,"vw":52.57},{"c":52.41,"h":52.7202,"l":52.41,"n":5,"o":52.55,"t":"2026-10-14T13:20:00Z","v":316,"vw":52.559618},{"c":52.29,"h":52.37,"l":52.29,"n":17,"o":52.37,"t":"2026-10-14T13:25:00Z","v":851,"vw":52.334444},{"c":52.13,"h":52.57,"l":52.1,"n":1356,"o":52.3,"t":"2026-10-14T13:30:00Z","v":166613,"vw":52.376837},{"c":51.885,"h":52.2399,"l":51.86,"n":1270,"o":52.13,"t":"2026-10-14T13:35:00Z","v":191436,"vw":52.056263},{"c":51.94,"h":52.035,"l":51.82,"n":607,"o":51.91,"t":"2026-10-14T13:40:00Z","v":56037,"vw":51.914252},{"c":51.98,"h":52,"l":51.83,"n":744,"o":51.92,"t":"2026-10-14T13:45:00Z","v":66400,"vw":51.938344},{"c":51.94,"h":52.05,"l":51.93,"n":845,"o":52,"t":"2026-10-14T13:50:00Z","v":65911,"vw":51.973956},{"c":51.93,"h":52.02,"l":51.875,"n":776,"o":51.925,"t":"2026-10-14T13:55:00Z","v":52555,"vw":51.93863},{"c":51.865,"h":51.96,"l":51.78,"n":1103,"o":51.925,"t":"2026-10-14T14:00:00Z","v":160264,"vw":51.822326},{"c":51.8801,"h":51.955,"l":51.78,"n":1401,"o":51.855,"t":"2026-10-14T14:05:00Z","v":123524,"vw":51.854369},{"c":51.895,"h":51.97,"l":51.85,"n":1011,"o":51.88,"t":"2026-10-14T14:10:00Z","v":95428,"vw":51.912708},{"c":51.945,"h":51.97,"l":51.835,"n":594,"o":51.89,"t":"2026-10-14T14:15:00Z","v":36989,"vw":51.914298},{"c":51.9043,"h":51.97,"l":51.86,"n":662,"o":51.95,"t":"2026-10-14T14:20:00Z","v":44115,"vw":51.910681},{"c":51.905,"h":51.92,"l":51.85,"n":787,"o":51.92,"t":"2026-10-14T14:25:00Z","v":59921,"vw":51.889734},{"c":51.795,"h":51.92,"l":51.77,"n":982,"o":51.905,"t":"2026-10-14T14:30:00Z","v":86541,"vw":51.843887},{"c":51.88,"h":51.91,"l":51.685,"n":2336,"o":51.795,"t":"2026-10-14T14:35:00Z","v":221188,"vw":51.837445},{"c":51.72,"h":51.88,"l":51.7,"n":759,"o":51.88,"t":"2026-10-14T14:40:00Z","v":63291,"vw":51.798129},{"c":51.75,"h":51.77,"l":51.68,"n":832,"o":51.715,"t":"2026-10-14T14:45:00Z","v":56232,"vw":51.737413},{"c":51.845,"h":51.86,"l":51.74,"n":759,"o":51.75,"t":"2026-10-14T14:50:00Z","v":47846,"vw":51.794899},{"c":51.78,"h":51.845,"l":51.75,"n":690,"o":51.845,"t":"2026-10-14T14:55:00Z","v":42147,"vw":51.807171},{"c":51.765,"h":51.84,"l":51.735,"n":704,"o":51.78,"t":"2026-10-14T15:00:00Z","v":41385,"vw":51.778577},{"c":51.77,"h":51.8,"l":51.67,"n":617,"o":51.77,"t":"2026-10-14T15:05:00Z","v":36007,"vw":51.718583},{"c":51.86,"h":51.87,"l":51.76,"n":570,"o":51.78,"t":"2026-10-14T15:10:00Z","v":34058,"vw":51.795025},{"c":51.735,"h":51.85,"l":51.735,"n":637,"o":51.85,"t":"2026-10-14T15:15:00Z","v":37310,"vw":51.791042},{"c":51.78,"h":51.825,"l":51.715,"n":559,"o":51.73,"t":"2026-10-14T15:20:00Z","v":30538,"vw":51.774302},{"c":51.76,"h":51.795,"l":51.665,"n":533,"o":51.79,"t":"2026-10-14T15:25:00Z","v":32747,"vw":51.744242},{"c":51.76,"h":51.815,"l":51.665,"n":803,"o":51.755,"t":"2026-10-14T15:30:00Z","v":54906,"vw":51.770967},{"c":51.675,"h":51.75,"l":51.675,"n":1583,"o":51.75,"t":"2026-10-14T15:35:00Z","v":208380,"vw":51.70086},{"c":51.76,"h":51.795,"l":51.68,"n":533,"o":51.68,"t":"2026-10-14T15:40:00Z","v":33294,"vw":51.744278},{"c":51.77,"h":51.77,"l":51.7,"n":521,"o":51.745,"t":"2026-10-14T15:45:00Z","v":34268,"vw":51.735289},{"c":51.81,"h":51.83,"l":51.765,"n":339,"o":51.79,"t":"2026-10-14T15:50:00Z","v":16186,"vw":51.798553},{"c":51.835,"h":51.855,"l":51.8,"n":482,"o":51.81,"t":"2026-10-14T15:55:00Z","v":23841,"vw":51.82464},{"c":51.84,"h":51.9,"l":51.81,"n":617,"o":51.84,"t":"2026-10-14T16:00:00Z","v":41917,"vw":51.854748},{"c":51.805,"h":51.86,"l":51.8,"n":565,"o":51.83,"t":"2026-10-14T16:05:00Z","v":58837,"vw":51.832455},{"c":51.83,"h":51.85,"l":51.77,"n":636,"o":51.82,"t":"2026-10-14T16:10:00Z","v":65916,"vw":51.809108},{"c":51.85,"h":51.875,"l":51.825,"n":759,"o":51.83,"t":"2026-10-14T16:15:00Z","v":62361,"vw":51.848543},{"c":51.88,"h":51.9,"l":51.835,"n":537,"o":51.85,"t":"2026-10-14T16:20:00Z","v":35493,"vw":51.871099},{"c":51.895,"h":51.915,"l":51.885,"n":385,"o":51.89,"t":"2026-10-14T16:25:00Z","v":22094,"vw":51.898412},{"c":51.955,"h":51.98,"l":51.9,"n":479,"o":51.9,"t":"2026-10-14T16:30:00Z","v":25136,"vw":51.946815},{"c":51.905,"h":51.955,"l":51.875,"n":634,"o":51.95,"t":"2026-10-14T16:35:00Z","v":54429,"vw":51.917465},{"c":51.935,"h":51.985,"l":51.905,"n":514,"o":51.905,"t":"2026-10-14T16:40:00Z","v":32976,"vw":51.937815},{"c":51.96,"h":52.01,"l":51.935,"n":356,"o":51.935,"t":"2026-10-14T16:45:00Z","v":18845,"vw":51.976767},{"c":52.025,"h":52.025,"l":51.9694,"n":293,"o":51.97,"t":"2026-10-14T16:50:00Z","v":15025,"vw":51.991035},{"c":52.01,"h":52.02,"l":51.985,"n":408,"o":52.02,"t":"2026-10-14T16:55:00Z","v":26710,"vw":52.009018},{"c":52.065,"h":52.065,"l":52,"n":421,"o":52.01,"t":"2026-10-14T17:00:00Z","v":26513,"vw":52.024873},{"c":51.99,"h":52.08,"l":51.98,"n":392,"o":52.06,"t":"2026-10-14T17:05:00Z","v":24157,"vw":52.041408},{"c":51.98,"h":52.015,"l":51.97,"n":359,"o":52,"t":"2026-10-14T17:10:00Z","v":19657,"vw":51.991192},{"c":52.04,"h":52.045,"l":51.98,"n":431,"o":51.9851,"t":"2026-10-14T17:15:00Z","v":23919,"vw":52.004301},{"c":52.03,"h":52.0366,"l":51.96,"n":508,"o":52.0366,"t":"2026-10-14T17:20:00Z","v":48256,"vw":51.983349},{"c":52.0876,"h":52.095,"l":52.03,"n":557,"o":52.03,"t":"2026-10-14T17:25:00Z","v":30322,"vw":52.069834},{"c":52.125,"h":52.13,"l":52.07,"n":625,"o":52.095,"t":"2026-10-14T17:30:00Z","v":35021,"vw":52.10099},{"c":51.99,"h":52.13,"l":51.99,"n":585,"o":52.12,"t":"2026-10-14T17:35:00Z","v":31620,"vw":52.050325},{"c":51.935,"h":51.99,"l":51.915,"n":1105,"o":51.98,"t":"2026-10-14T17:40:00Z","v":87883,"vw":51.948439},{"c":51.885,"h":51.955,"l":51.88,"n":630,"o":51.935,"t":"2026-10-14T17:45:00Z","v":29758,"vw":51.915575},{"c":51.91,"h":51.915,"l":51.839,"n":523,"o":51.89,"t":"2026-10-14T17:50:00Z","v":137243,"vw":51.888241},{"c":51.93,"h":51.95,"l":51.895,"n":763,"o":51.905,"t":"2026-10-14T17:55:00Z","v":55823,"vw":51.919497},{"c":51.965,"h":51.97,"l":51.91,"n":727,"o":51.925,"t":"2026-10-14T18:00:00Z","v":44969,"vw":51.933548},{"c":51.955,"h":51.995,"l":51.915,"n":772,"o":51.97,"t":"2026-10-14T18:05:00Z","v":63398,"vw":51.955966},{"c":51.92,"h":51.955,"l":51.87,"n":616,"o":51.95,"t":"2026-10-14T18:10:00Z","v":44364,"vw":51.903607},{"c":51.86,"h":51.91,"l":51.845,"n":471,"o":51.91,"t":"2026-10-14T18:15:00Z","v":25594,"vw":51.883021},{"c":51.865,"h":51.885,"l":51.85,"n":781,"o":51.865,"t":"2026-10-14T18:20:00Z","v":61816,"vw":51.875051},{"c":51.845,"h":51.87,"l":51.8,"n":481,"o":51.86,"t":"2026-10-14T18:25:00Z","v":25461,"vw":51.850379},{"c":51.9,"h":51.915,"l":51.85,"n":553,"o":51.85,"t":"2026-10-14T18:30:00Z","v":32777,"vw":51.887951},{"c":52.01,"h":52.02,"l":51.9,"n":542,"o":51.905,"t":"2026-10-14T18:35:00Z","v":40603,"vw":51.937307},{"c":52.05,"h":52.055,"l":52,"n":680,"o":52.01,"t":"2026-10-14T18:40:00Z","v":68548,"vw":52.032506},{"c":52.04,"h":52.08,"l":52.015,"n":1188,"o":52.05,"t":"2026-10-14T18:45:00Z","v":131007,"vw":52.055942},{"c":51.9905,"h":52.07,"l":51.99,"n":669,"o":52.035,"t":"2026-10-14T18:50:00Z","v":40598,"vw":52.029136},{"c":52.03,"h":52.035,"l":51.985,"n":441,"o":52,"t":"2026-10-14T18:55:00Z","v":40476,"vw":52.012001},{"c":51.95,"h":52.025,"l":51.945,"n":582,"o":52.02,"t":"2026-10-14T19:00:00Z","v":34725,"vw":51.987334},{"c":51.95,"h":51.99,"l":51.93,"n":591,"o":51.97,"t":"2026-10-14T19:05:00Z","v":42270,"vw":51.958697},{"c":51.955,"h":51.985,"l":51.925,"n":806,"o":51.95,"t":"2026-10-14T19:10:00Z","v":62463,"vw":51.950402},{"c":51.93,"h":51.965,"l":51.91,"n":589,"o":51.96,"t":"2026-10-14T19:15:00Z","v":34570,"vw":51.950691},{"c":51.9,"h":51.9475,"l":51.9,"n":573,"o":51.9301,"t":"2026-10-14T19:20:00Z","v":33824,"vw":51.919493},{"c":51.79,"h":51.905,"l":51.79,"n":591,"o":51.9,"t":"2026-10-14T19:25:00Z","v":27551,"vw":51.864593},{"c":51.899,"h":51.945,"l":51.785,"n":1073,"o":51.79,"t":"2026-10-14T19:30:00Z","v":93046,"vw":51.888344},{"c":51.935,"h":51.94,"l":51.87,"n":1308,"o":51.91,"t":"2026-10-14T19:35:00Z","v":128172,"vw":51.898977},{"c":51.95,"h":51.965,"l":51.885,"n":822,"o":51.94,"t":"2026-10-14T19:40:00Z","v":56046,"vw":51.92249},{"c":51.91,"h":51.96,"l":51.9,"n":741,"o":51.95,"t":"2026-10-14T19:45:00Z","v":62122,"vw":51.933211},{"c":51.95,"h":52.015,"l":51.9,"n":2879,"o":51.93,"t":"2026-10-14T19:50:00Z","v":316097,"vw":51.951817},{"c":51.835,"h":51.95,"l":51.825,"n":3523,"o":51.95,"t":"2026-10-14T19:55:00Z","v":376788,"vw":51.891368},{"c":51.82,"h":51.83,"l":51.82,"n":27,"o":51.83,"t":"2026-10-14T20:00:00Z","v":686294,"vw":51.820011},{"c":51.189,"h":51.189,"l":51.189,"n":1,"o":51.189,"t":"2026-10-14T21:35:00Z","v":1000,"vw":51.189},{"c":51.2454,"h":51.2454,"l":51.2454,"n":1,"o":51.2454,"t":"2026-10-14T22:10:00Z","v":100,"vw":51.2454},{"c":51.82,"h":51.82,"l":51.81,"n":6,"o":51.81,"t":"2026-10-14T22:25:00Z","v":1581,"vw":51.816965},{"c":52,"h":52,"l":51.77,"n":20,"o":51.77,"t":"2026-10-15T08:00:00Z","v":2318,"vw":51.946474},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-15T08:50:00Z","v":400,"vw":51.8},{"c":51.79,"h":51.8,"l":51.79,"n":5,"o":51.8,"t":"2026-10-15T08:55:00Z","v":561,"vw":51.79322},{"c":52.08,"h":52.08,"l":52.07,"n":24,"o":52.07,"t":"2026-10-15T11:10:00Z","v":1543,"vw":52.074697},{"c":51.4,"h":51.87,"l":51.09,"n":25,"o":51.59,"t":"2026-10-15T11:15:00Z","v":2557,"vw":51.355114},{"c":51.82,"h":51.82,"l":51.82,"n":4,"o":51.82,"t":"2026-10-15T11:45:00Z","v":116,"vw":51.82},{"c":52.1981,"h":52.1981,"l":52.1981,"n":3,"o":52.1981,"t":"2026-10-15T13:25:00Z","v":138,"vw":52.1981},{"c":51.68,"h":52.06,"l":51.67,"n":866,"o":51.96,"t":"2026-10-15T13:30:00Z","v":87161,"vw":51.890713},{"c":51.81,"h":51.98,"l":51.66,"n":756,"o":51.68,"t":"2026-10-15T13:35:00Z","v":74945,"vw":51.785265},{"c":52.02,"h":52.06,"l":51.73,"n":802,"o":51.8,"t":"2026-10-15T13:40:00Z","v":88193,"vw":51.885612},{"c":51.91,"h":52,"l":51.795,"n":539,"o":52,"t":"2026-10-15T13:45:00Z","v":49953,"vw":51.906228},{"c":51.67,"h":51.93,"l":51.63,"n":762,"o":51.91,"t":"2026-10-15T13:50:00Z","v":67400,"vw":51.733258},{"c":51.92,"h":51.96,"l":51.65,"n":665,"o":51.675,"t":"2026-10-15T13:55:00Z","v":52633,"vw":51.801217},{"c":51.81,"h":51.98,"l":51.79,"n":1418,"o":51.915,"t":"2026-10-15T14:00:00Z","v":135800,"vw":51.841864},{"c":51.99,"h":52.08,"l":51.76,"n":1196,"o":51.82,"t":"2026-10-15T14:05:00Z","v":96774,"vw":51.934725},{"c":52.02,"h":52.1,"l":51.94,"n":834,"o":51.99,"t":"2026-10-15T14:10:00Z","v":58943,"vw":51.99967},{"c":52.145,"h":52.15,"l":51.98,"n":530,"o":52.02,"t":"2026-10-15T14:15:00Z","v":27238,"vw":52.072707},{"c":52.02,"h":52.14,"l":52.02,"n":520,"o":52.13,"t":"2026-10-15T14:20:00Z","v":33657,"vw":52.103829},{"c":52.01,"h":52.07,"l":51.97,"n":680,"o":52.03,"t":"2026-10-15T14:25:00Z","v":37572,"vw":52.034521},{"c":52.16,"h":52.16,"l":51.975,"n":462,"o":52.010028,"t":"2026-10-15T14:30:00Z","v":27452,"vw":52.045652},{"c":52.145,"h":52.2,"l":52.08,"n":899,"o":52.14,"t":"2026-10-15T14:35:00Z","v":62146,"vw":52.162182},{"c":52.19,"h":52.21,"l":52.11,"n":703,"o":52.15,"t":"2026-10-15T14:40:00Z","v":50021,"vw":52.154186},{"c":52.0505,"h":52.2,"l":52.05,"n":451,"o":52.17,"t":"2026-10-15T14:45:00Z","v":28850,"vw":52.132403},{"c":52.07,"h":52.09,"l":52.01,"n":453,"o":52.06,"t":"2026-10-15T14:50:00Z","v":29305,"vw":52.058547},{"c":52.01,"h":52.09,"l":52,"n":423,"o":52.06,"t":"2026-10-15T14:55:00Z","v":27848,"vw":52.040998},{"c":51.915,"h":52.015,"l":51.89,"n":454,"o":52.005,"t":"2026-10-15T15:00:00Z","v":35076,"vw":51.934025},{"c":51.88,"h":51.94,"l":51.81,"n":591,"o":51.92,"t":"2026-10-15T15:05:00Z","v":45515,"vw":51.861257},{"c":51.825,"h":51.885,"l":51.8,"n":329,"o":51.88,"t":"2026-10-15T15:10:00Z","v":18164,"vw":51.852068},{"c":52.03,"h":52.03,"l":51.84,"n":458,"o":51.84,"t":"2026-10-15T15:15:00Z","v":45662,"vw":51.884136},{"c":51.92,"h":52.04,"l":51.92,"n":518,"o":52.03,"t":"2026-10-15T15:20:00Z","v":44207,"vw":51.980707},{"c":52.03,"h":52.03,"l":51.91,"n":297,"o":51.94,"t":"2026-10-15T15:25:00Z","v":16020,"vw":51.957342},{"c":51.98,"h":52.05,"l":51.98,"n":367,"o":52.02,"t":"2026-10-15T15:30:00Z","v":21286,"vw":52.012631},{"c":51.975,"h":52.015,"l":51.955,"n":355,"o":51.995,"t":"2026-10-15T15:35:00Z","v":27937,"vw":51.997674},{"c":51.96,"h":52.015,"l":51.96,"n":642,"o":51.985,"t":"2026-10-15T15:40:00Z","v":52610,"vw":51.990532},{"c":51.97,"h":51.98,"l":51.9,"n":366,"o":51.96,"t":"2026-10-15T15:45:00Z","v":20903,"vw":51.935168},{"c":51.95,"h":52,"l":51.93,"n":394,"o":51.965,"t":"2026-10-15T15:50:00Z","v":21413,"vw":51.964797},{"c":51.92,"h":51.95,"l":51.86,"n":507,"o":51.95,"t":"2026-10-15T15:55:00Z","v":31695,"vw":51.904034},{"c":51.96,"h":51.965,"l":51.905,"n":794,"o":51.92,"t":"2026-10-15T16:00:00Z","v":66337,"vw":51.944154},{"c":52.005,"h":52.015,"l":51.945,"n":715,"o":51.97,"t":"2026-10-15T16:05:00Z","v":85009,"vw":51.985278},{"c":52.1,"h":52.115,"l":51.985,"n":1023,"o":52,"t":"2026-10-15T16:10:00Z","v":90525,"vw":52.060398},{"c":52.01,"h":52.15,"l":52.01,"n":757,"o":52.105,"t":"2026-10-15T16:15:00Z","v":65068,"vw":52.098678},{"c":52.06,"h":52.07,"l":51.975,"n":434,"o":52,"t":"2026-10-15T16:20:00Z","v":26810,"vw":52.025633},{"c":52.2,"h":52.2,"l":52.065,"n":444,"o":52.07,"t":"2026-10-15T16:25:00Z","v":27667,"vw":52.13791},{"c":52.24,"h":52.245,"l":52.165,"n":337,"o":52.195,"t":"2026-10-15T16:30:00Z","v":18359,"vw":52.209215},{"c":52.18,"h":52.235,"l":52.16,"n":415,"o":52.235,"t":"2026-10-15T16:35:00Z","v":29083,"vw":52.199793},{"c":52.09,"h":52.18,"l":52.075,"n":324,"o":52.17,"t":"2026-10-15T16:40:00Z","v":17246,"vw":52.124266},{"c":52.085,"h":52.1,"l":52.03,"n":501,"o":52.09,"t":"2026-10-15T16:45:00Z","v":36443,"vw":52.062931},{"c":52.12,"h":52.125,"l":52.04,"n":736,"o":52.095,"t":"2026-10-15T16:50:00Z","v":87682,"vw":52.080707},{"c":52.16,"h":52.175,"l":52.11,"n":252,"o":52.122,"t":"2026-10-15T16:55:00Z","v":14757,"vw":52.141571},{"c":52.19,"h":52.19,"l":52.145,"n":348,"o":52.15,"t":"2026-10-15T17:00:00Z","v":23179,"vw":52.166552},{"c":52.265,"h":52.265,"l":52.155,"n":537,"o":52.18,"t":"2026-10-15T17:05:00Z","v":34667,"vw":52.213921},{"c":52.31,"h":52.33,"l":52.265,"n":510,"o":52.27,"t":"2026-10-15T17:10:00Z","v":34485,"vw":52.312174},{"c":52.26,"h":52.3,"l":52.255,"n":484,"o":52.3,"t":"2026-10-15T17:15:00Z","v":25530,"vw":52.282123},{"c":52.305,"h":52.32,"l":52.265,"n":435,"o":52.265,"t":"2026-10-15T17:20:00Z","v":35400,"vw":52.289946},{"c":52.24,"h":52.33,"l":52.24,"n":459,"o":52.305,"t":"2026-10-15T17:25:00Z","v":33508,"vw":52.297056},{"c":52.24,"h":52.285,"l":52.23,"n":533,"o":52.23,"t":"2026-10-15T17:30:00Z","v":32536,"vw":52.249996},{"c":52.198,"h":52.25,"l":52.195,"n":273,"o":52.25,"t":"2026-10-15T17:35:00Z","v":13735,"vw":52.223812},{"c":52.215,"h":52.265,"l":52.17,"n":342,"o":52.19,"t":"2026-10-15T17:40:00Z","v":18794,"vw":52.224255},{"c":52.21,"h":52.215,"l":52.165,"n":436,"o":52.21,"t":"2026-10-15T17:45:00Z","v":35709,"vw":52.19579},{"c":52.3,"h":52.3,"l":52.19,"n":383,"o":52.205,"t":"2026-10-15T17:50:00Z","v":18394,"vw":52.236875},{"c":52.355,"h":52.36,"l":52.3,"n":555,"o":52.3,"t":"2026-10-15T17:55:00Z","v":38417,"vw":52.339096},{"c":52.43,"h":52.4316,"l":52.365,"n":609,"o":52.365,"t":"2026-10-15T18:00:00Z","v":33145,"vw":52.404092},{"c":52.46,"h":52.46,"l":52.37,"n":542,"o":52.425,"t":"2026-10-15T18:05:00Z","v":31979,"vw":52.424481},{"c":52.405,"h":52.46,"l":52.405,"n":306,"o":52.46,"t":"2026-10-15T18:10:00Z","v":12811,"vw":52.429016},{"c":52.37,"h":52.41,"l":52.36,"n":520,"o":52.395,"t":"2026-10-15T18:15:00Z","v":39940,"vw":52.371885},{"c":52.35,"h":52.38,"l":52.34,"n":524,"o":52.36,"t":"2026-10-15T18:20:00Z","v":25534,"vw":52.358037},{"c":52.31,"h":52.38,"l":52.31,"n":442,"o":52.35,"t":"2026-10-15T18:25:00Z","v":22550,"vw":52.345216},{"c":52.295,"h":52.3,"l":52.26,"n":411,"o":52.29,"t":"2026-10-15T18:30:00Z","v":21480,"vw":52.283914},{"c":52.285,"h":52.325,"l":52.28,"n":313,"o":52.28,"t":"2026-10-15T18:35:00Z","v":18796,"vw":52.301797},{"c":52.265,"h":52.3,"l":52.265,"n":423,"o":52.28,"t":"2026-10-15T18:40:00Z","v":38549,"vw":52.283668},{"c":52.24,"h":52.26,"l":52.2,"n":428,"o":52.26,"t":"2026-10-15T18:45:00Z","v":31447,"vw":52.230562},{"c":52.205,"h":52.245,"l":52.195,"n":551,"o":52.24,"t":"2026-10-15T18:50:00Z","v":38595,"vw":52.223138},{"c":52.19,"h":52.2,"l":52.17,"n":434,"o":52.2,"t":"2026-10-15T18:55:00Z","v":22968,"vw":52.188661},{"c":52.24,"h":52.27,"l":52.18,"n":449,"o":52.19,"t":"2026-10-15T19:00:00Z","v":31208,"vw":52.217779},{"c":52.23,"h":52.255,"l":52.18,"n":573,"o":52.24,"t":"2026-10-15T19:05:00Z","v":32560,"vw":52.225045},{"c":52.19,"h":52.26,"l":52.18,"n":503,"o":52.24,"t":"2026-10-15T19:10:00Z","v":38470,"vw":52.214263},{"c":52.23,"h":52.23,"l":52.135,"n":2109,"o":52.195,"t":"2026-10-15T19:15:00Z","v":285674,"vw":52.186598},{"c":52.23,"h":52.235,"l":52.145,"n":1309,"o":52.235,"t":"2026-10-15T19:20:00Z","v":130237,"vw":52.191315},{"c":52.09,"h":52.25,"l":52.085,"n":1225,"o":52.215,"t":"2026-10-15T19:25:00Z","v":87499,"vw":52.190416},{"c":52.0048,"h":52.08,"l":51.93,"n":683,"o":52.08,"t":"2026-10-15T19:30:00Z","v":35021,"vw":51.984804},{"c":51.921,"h":52.035,"l":51.915,"n":1133,"o":51.995,"t":"2026-10-15T19:35:00Z","v":96634,"vw":51.965246},{"c":51.915,"h":51.975,"l":51.85,"n":898,"o":51.925,"t":"2026-10-15T19:40:00Z","v":70117,"vw":51.924952},{"c":51.98,"h":51.98,"l":51.87,"n":811,"o":51.905,"t":"2026-10-15T19:45:00Z","v":52583,"vw":51.924789},{"c":51.965,"h":52.015,"l":51.925,"n":2191,"o":51.99,"t":"2026-10-15T19:50:00Z","v":221328,"vw":51.958598},{"c":51.95,"h":51.99,"l":51.905,"n":2546,"o":51.961,"t":"2026-10-15T19:55:00Z","v":211581,"vw":51.960132},{"c":51.95,"h":51.95,"l":51.95,"n":21,"o":51.95,"t":"2026-10-15T20:00:00Z","v":238857,"vw":51.95},{"c":52.03,"h":52.03,"l":52.03,"n":3,"o":52.03,"t":"2026-10-15T20:30:00Z","v":400,"vw":52.03},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-15T21:40:00Z","v":1000,"vw":52.2},{"c":51.95,"h":51.96,"l":51.95,"n":2,"o":51.96,"t":"2026-10-15T23:40:00Z","v":500,"vw":51.958},{"c":52.04,"h":52.04,"l":51.82,"n":7,"o":51.82,"t":"2026-10-16T08:00:00Z","v":425,"vw":51.950774},{"c":52.175,"h":52.21,"l":52.175,"n":4,"o":52.21,"t":"2026-10-16T11:55:00Z","v":950,"vw":52.191432},{"c":52.35,"h":52.35,"l":52.2,"n":10,"o":52.21,"t":"2026-10-16T12:00:00Z","v":2711,"vw":52.240825},{"c":52.45,"h":52.45,"l":52.45,"n":1,"o":52.45,"t":"2026-10-16T12:05:00Z","v":100,"vw":52.45},{"c":52.35,"h":52.41,"l":52.35,"n":7,"o":52.41,"t":"2026-10-16T12:20:00Z","v":793,"vw":52.385398},{"c":52.4,"h":52.4,"l":52.32,"n":7,"o":52.32,"t":"2026-10-16T13:15:00Z","v":1000,"vw":52.3585},{"c":52.35,"h":52.48,"l":52.35,"n":9,"o":52.45,"t":"2026-10-16T13:20:00Z","v":909,"vw":52.432614},{"c":52.55,"h":52.55,"l":52.3,"n":34,"o":52.3,"t":"2026-10-16T13:25:00Z","v":3033,"vw":52.369377},{"c":52.896,"h":52.94,"l":52.35,"n":1042,"o":52.535,"t":"2026-10-16T13:30:00Z","v":151125,"vw":52.674082},{"c":52.946,"h":52.946,"l":52.77,"n":810,"o":52.87,"t":"2026-10-16T13:35:00Z","v":90001,"vw":52.854743},{"c":52.7,"h":52.94,"l":52.66,"n":477,"o":52.94,"t":"2026-10-16T13:40:00Z","v":63430,"vw":52.835086},{"c":52.815,"h":52.83,"l":52.66,"n":1277,"o":52.7,"t":"2026-10-16T13:45:00Z","v":147117,"vw":52.738204},{"c":52.8099,"h":52.88,"l":52.76,"n":519,"o":52.8,"t":"2026-10-16T13:50:00Z","v":48140,"vw":52.813066},{"c":52.7,"h":52.85,"l":52.645,"n":1371,"o":52.77,"t":"2026-10-16T13:55:00Z","v":143500,"vw":52.738646},{"c":52.74,"h":52.78,"l":52.65,"n":934,"o":52.68,"t":"2026-10-16T14:00:00Z","v":124860,"vw":52.728475},{"c":52.845,"h":52.845,"l":52.715,"n":638,"o":52.73,"t":"2026-10-16T14:05:00Z","v":62234,"vw":52.791593},{"c":52.8273,"h":52.86,"l":52.805,"n":688,"o":52.83,"t":"2026-10-16T14:10:00Z","v":50452,"vw":52.829477},{"c":52.805,"h":52.89,"l":52.8,"n":605,"o":52.85,"t":"2026-10-16T14:15:00Z","v":61236,"vw":52.836845},{"c":52.71,"h":52.8,"l":52.655,"n":1347,"o":52.795,"t":"2026-10-16T14:20:00Z","v":155884,"vw":52.736756},{"c":52.8,"h":52.87,"l":52.67,"n":1366,"o":52.715,"t":"2026-10-16T14:25:00Z","v":111837,"vw":52.737283},{"c":52.74,"h":52.85,"l":52.735,"n":1304,"o":52.795,"t":"2026-10-16T14:30:00Z","v":124199,"vw":52.791904},{"c":52.785,"h":52.785,"l":52.695,"n":543,"o":52.73,"t":"2026-10-16T14:35:00Z","v":29343,"vw":52.74572},{"c":52.82,"h":52.89,"l":52.78,"n":511,"o":52.81,"t":"2026-10-16T14:40:00Z","v":47473,"vw":52.835065},{"c":52.94,"h":52.97,"l":52.81,"n":662,"o":52.815,"t":"2026-10-16T14:45:00Z","v":48161,"vw":52.90083},{"c":53.02,"h":53.05,"l":52.92,"n":440,"o":52.925,"t":"2026-10-16T14:50:00Z","v":30482,"vw":53.000479},{"c":53.13,"h":53.135,"l":53.02,"n":454,"o":53.05,"t":"2026-10-16T14:55:00Z","v":32118,"vw":53.077506},{"c":53.055,"h":53.125,"l":53.05,"n":747,"o":53.125,"t":"2026-10-16T15:00:00Z","v":122232,"vw":53.062429},{"c":52.935,"h":53.07,"l":52.93,"n":1005,"o":53.05,"t":"2026-10-16T15:05:00Z","v":128128,"vw":53.027439},{"c":52.93,"h":52.995,"l":52.895,"n":1040,"o":52.935,"t":"2026-10-16T15:10:00Z","v":136357,"vw":52.96607},{"c":52.965,"h":52.97,"l":52.925,"n":711,"o":52.94,"t":"2026-10-16T15:15:00Z","v":75062,"vw":52.955377},{"c":52.93,"h":53.055,"l":52.93,"n":628,"o":52.98,"t":"2026-10-16T15:20:00Z","v":58493,"vw":52.980629},{"c":52.875,"h":52.96,"l":52.875,"n":771,"o":52.935,"t":"2026-10-16T15:25:00Z","v":71824,"vw":52.932992},{"c":52.94,"h":52.975,"l":52.885,"n":473,"o":52.89,"t":"2026-10-16T15:30:00Z","v":43625,"vw":52.915376},{"c":53.01,"h":53.01,"l":52.9,"n":559,"o":52.94,"t":"2026-10-16T15:35:00Z","v":62710,"vw":52.93825},{"c":52.98,"h":53.005,"l":52.945,"n":631,"o":53.005,"t":"2026-10-16T15:40:00Z","v":81186,"vw":52.973948},{"c":53.185,"h":53.185,"l":52.97,"n":692,"o":52.98,"t":"2026-10-16T15:45:00Z","v":63012,"vw":53.057845},{"c":53.12,"h":53.215,"l":53.12,"n":542,"o":53.18,"t":"2026-10-16T15:50:00Z","v":43532,"vw":53.164419},{"c":53.1,"h":53.16,"l":53.05,"n":647,"o":53.125,"t":"2026-10-16T15:55:00Z","v":56752,"vw":53.114707},{"c":53.05,"h":53.12,"l":53.04,"n":536,"o":53.08,"t":"2026-10-16T16:00:00Z","v":40840,"vw":53.077628},{"c":53.1866,"h":53.1895,"l":53.05,"n":414,"o":53.05,"t":"2026-10-16T16:05:00Z","v":28859,"vw":53.147314},{"c":53.17,"h":53.23,"l":53.16,"n":569,"o":53.185,"t":"2026-10-16T16:10:00Z","v":47619,"vw":53.197703},{"c":53.255,"h":53.28,"l":53.12,"n":759,"o":53.15,"t":"2026-10-16T16:15:00Z","v":52733,"vw":53.176043},{"c":53.205,"h":53.295,"l":53.2,"n":1163,"o":53.255,"t":"2026-10-16T16:20:00Z","v":210597,"vw":53.235455},{"c":53.31,"h":53.345,"l":53.19,"n":759,"o":53.2,"t":"2026-10-16T16:25:00Z","v":129446,"vw":53.253585},{"c":53.355,"h":53.38,"l":53.29,"n":890,"o":53.31,"t":"2026-10-16T16:30:00Z","v":120484,"vw":53.338811},{"c":53.29,"h":53.39,"l":53.29,"n":508,"o":53.34,"t":"2026-10-16T16:35:00Z","v":42872,"vw":53.352025},{"c":53.345,"h":53.4,"l":53.32,"n":500,"o":53.32,"t":"2026-10-16T16:40:00Z","v":49964,"vw":53.363094},{"c":53.385,"h":53.405,"l":53.345,"n":655,"o":53.345,"t":"2026-10-16T16:45:00Z","v":79350,"vw":53.385002},{"c":53.42,"h":53.43,"l":53.365,"n":623,"o":53.39,"t":"2026-10-16T16:50:00Z","v":54158,"vw":53.396869},{"c":53.475,"h":53.5,"l":53.42,"n":622,"o":53.42,"t":"2026-10-16T16:55:00Z","v":56006,"vw":53.45956},{"c":53.495,"h":53.505,"l":53.45,"n":611,"o":53.48,"t":"2026-10-16T17:00:00Z","v":62618,"vw":53.481208},{"c":53.47,"h":53.51,"l":53.435,"n":519,"o":53.49,"t":"2026-10-16T17:05:00Z","v":63938,"vw":53.455747},{"c":53.49,"h":53.505,"l":53.445,"n":1272,"o":53.465,"t":"2026-10-16T17:10:00Z","v":151450,"vw":53.475114},{"c":53.51,"h":53.52,"l":53.445,"n":1379,"o":53.49,"t":"2026-10-16T17:15:00Z","v":139693,"vw":53.491858},{"c":53.63,"h":53.63,"l":53.46,"n":852,"o":53.495,"t":"2026-10-16T17:20:00Z","v":58328,"vw":53.524831},{"c":53.61,"h":53.655,"l":53.59,"n":883,"o":53.64,"t":"2026-10-16T17:25:00Z","v":67273,"vw":53.628894},{"c":53.715,"h":53.735,"l":53.6,"n":954,"o":53.605,"t":"2026-10-16T17:30:00Z","v":181344,"vw":53.647119},{"c":53.675,"h":53.76,"l":53.66,"n":692,"o":53.72,"t":"2026-10-16T17:35:00Z","v":50258,"vw":53.707172},{"c":53.675,"h":53.7,"l":53.58,"n":1643,"o":53.67,"t":"2026-10-16T17:40:00Z","v":208398,"vw":53.641627},{"c":53.685,"h":53.73,"l":53.675,"n":512,"o":53.6799,"t":"2026-10-16T17:45:00Z","v":63638,"vw":53.695522},{"c":53.72,"h":53.77,"l":53.67,"n":912,"o":53.685,"t":"2026-10-16T17:50:00Z","v":92430,"vw":53.712295},{"c":53.715,"h":53.73,"l":53.64,"n":597,"o":53.72,"t":"2026-10-16T17:55:00Z","v":40233,"vw":53.687427},{"c":53.72,"h":53.73,"l":53.61,"n":565,"o":53.71,"t":"2026-10-16T18:00:00Z","v":33813,"vw":53.673973},{"c":53.77,"h":53.77,"l":53.705,"n":615,"o":53.74,"t":"2026-10-16T18:05:00Z","v":42226,"vw":53.741068},{"c":53.79,"h":53.82,"l":53.76,"n":513,"o":53.78,"t":"2026-10-16T18:10:00Z","v":40643,"vw":53.786809},{"c":53.765,"h":53.815,"l":53.725,"n":513,"o":53.785,"t":"2026-10-16T18:15:00Z","v":39255,"vw":53.780151},{"c":53.67,"h":53.765,"l":53.67,"n":659,"o":53.765,"t":"2026-10-16T18:20:00Z","v":47404,"vw":53.711693},{"c":53.665,"h":53.71,"l":53.63,"n":1571,"o":53.6701,"t":"2026-10-16T18:25:00Z","v":158704,"vw":53.674687},{"c":53.67,"h":53.675,"l":53.62,"n":621,"o":53.665,"t":"2026-10-16T18:30:00Z","v":50793,"vw":53.651134},{"c":53.7,"h":53.72,"l":53.66,"n":608,"o":53.67,"t":"2026-10-16T18:35:00Z","v":52743,"vw":53.691695},{"c":53.74,"h":53.745,"l":53.69,"n":486,"o":53.7,"t":"2026-10-16T18:40:00Z","v":32129,"vw":53.719063},{"c":53.795,"h":53.82,"l":53.735,"n":1706,"o":53.74,"t":"2026-10-16T18:45:00Z","v":181323,"vw":53.788938},{"c":53.735,"h":53.795,"l":53.712,"n":535,"o":53.795,"t":"2026-10-16T18:50:00Z","v":36376,"vw":53.750881},{"c":53.83,"h":53.835,"l":53.7,"n":573,"o":53.735,"t":"2026-10-16T18:55:00Z","v":36579,"vw":53.769912},{"c":53.79,"h":53.83,"l":53.79,"n":827,"o":53.83,"t":"2026-10-16T19:00:00Z","v":59589,"vw":53.804684},{"c":53.77,"h":53.81,"l":53.69,"n":1016,"o":53.8,"t":"2026-10-16T19:05:00Z","v":131771,"vw":53.739128},{"c":53.8492,"h":53.8492,"l":53.76,"n":604,"o":53.765,"t":"2026-10-16T19:10:00Z","v":44289,"vw":53.788683},{"c":53.825,"h":53.88,"l":53.8101,"n":1172,"o":53.84,"t":"2026-10-16T19:15:00Z","v":123411,"vw":53.850645},{"c":53.85,"h":53.87,"l":53.815,"n":736,"o":53.83,"t":"2026-10-16T19:20:00Z","v":56932,"vw":53.847379},{"c":53.855,"h":53.865,"l":53.84,"n":773,"o":53.85,"t":"2026-10-16T19:25:00Z","v":73825,"vw":53.855208},{"c":53.85,"h":53.865,"l":53.825,"n":1232,"o":53.855,"t":"2026-10-16T19:30:00Z","v":114802,"vw":53.847709},{"c":53.845,"h":53.885,"l":53.82,"n":943,"o":53.855,"t":"2026-10-16T19:35:00Z","v":77641,"vw":53.845669},{"c":53.815,"h":53.885,"l":53.78,"n":1387,"o":53.845,"t":"2026-10-16T19:40:00Z","v":143575,"vw":53.814784},{"c":53.88,"h":53.89,"l":53.82,"n":1295,"o":53.82,"t":"2026-10-16T19:45:00Z","v":119527,"vw":53.849092},{"c":53.84,"h":53.895,"l":53.825,"n":2113,"o":53.88,"t":"2026-10-16T19:50:00Z","v":199095,"vw":53.860527},{"c":53.83,"h":53.86,"l":53.75,"n":5587,"o":53.835,"t":"2026-10-16T19:55:00Z","v":731316,"vw":53.795383},{"c":53.8,"h":53.84,"l":53.8,"n":28,"o":53.84,"t":"2026-10-16T20:00:00Z","v":764196,"vw":53.800684},{"c":53.55,"h":53.61,"l":53.55,"n":5,"o":53.61,"t":"2026-10-16T20:05:00Z","v":277,"vw":53.586285},{"c":53.55,"h":53.55,"l":53.55,"n":3,"o":53.55,"t":"2026-10-16T21:30:00Z","v":212,"vw":53.55},{"c":53.85,"h":53.85,"l":53.85,"n":2,"o":53.85,"t":"2026-10-16T21:45:00Z","v":300,"vw":53.85},{"c":53.85,"h":53.85,"l":53.85,"n":2,"o":53.85,"t":"2026-10-16T23:00:00Z","v":112,"vw":53.85},{"c":53.7292,"h":53.7292,"l":53.7292,"n":1,"o":53.7292,"t":"2026-10-16T23:40:00Z","v":100,"vw":53.7292},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-19T09:40:00Z","v":127,"vw":53},{"c":53.1351,"h":53.1351,"l":53.1351,"n":1,"o":53.1351,"t":"2026-10-19T10:40:00Z","v":121,"vw":53.1351},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-19T11:00:00Z","v":100,"vw":53.55},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-19T11:40:00Z","v":470,"vw":53},{"c":53.1163,"h":53.1163,"l":52.9541,"n":4,"o":52.9541,"t":"2026-10-19T12:00:00Z","v":351,"vw":53.008167},{"c":53.24,"h":53.24,"l":53.24,"n":2,"o":53.24,"t":"2026-10-19T13:20:00Z","v":187,"vw":53.24},{"c":53.86,"h":53.87,"l":53.5027,"n":578,"o":53.51,"t":"2026-10-19T13:30:00Z","v":60987,"vw":53.667896},{"c":53.89,"h":53.92,"l":53.74,"n":471,"o":53.88,"t":"2026-10-19T13:35:00Z","v":43551,"vw":53.837567},{"c":53.97,"h":53.97,"l":53.795,"n":467,"o":53.895,"t":"2026-10-19T13:40:00Z","v":44272,"vw":53.870471},{"c":54.15,"h":54.16,"l":53.96,"n":627,"o":53.97,"t":"2026-10-19T13:45:00Z","v":58262,"vw":54.061497},{"c":54.015,"h":54.15,"l":54.005,"n":913,"o":54.13,"t":"2026-10-19T13:50:00Z","v":114984,"vw":54.07279},{"c":53.9697,"h":54.09,"l":53.96,"n":632,"o":54,"t":"2026-10-19T13:55:00Z","v":46842,"vw":54.026126},{"c":53.85,"h":54.0101,"l":53.85,"n":1058,"o":53.97,"t":"2026-10-19T14:00:00Z","v":97966,"vw":53.910109},{"c":53.87,"h":53.935,"l":53.855,"n":825,"o":53.855,"t":"2026-10-19T14:05:00Z","v":56801,"vw":53.905137},{"c":53.725,"h":53.845,"l":53.715,"n":1210,"o":53.84,"t":"2026-10-19T14:10:00Z","v":101370,"vw":53.789581},{"c":53.6608,"h":53.74,"l":53.66,"n":617,"o":53.72,"t":"2026-10-19T14:15:00Z","v":35856,"vw":53.704679},{"c":53.675,"h":53.695,"l":53.58,"n":670,"o":53.67,"t":"2026-10-19T14:20:00Z","v":37322,"vw":53.635933},{"c":53.685,"h":53.7,"l":53.61,"n":627,"o":53.69,"t":"2026-10-19T14:25:00Z","v":35049,"vw":53.652152},{"c":53.69,"h":53.8,"l":53.69,"n":651,"o":53.69,"t":"2026-10-19T14:30:00Z","v":49837,"vw":53.745052},{"c":53.6477,"h":53.73,"l":53.645,"n":585,"o":53.695,"t":"2026-10-19T14:35:00Z","v":48909,"vw":53.697301},{"c":53.57,"h":53.64,"l":53.53,"n":1129,"o":53.64,"t":"2026-10-19T14:40:00Z","v":87254,"vw":53.609709},{"c":53.47,"h":53.56,"l":53.44,"n":799,"o":53.555,"t":"2026-10-19T14:45:00Z","v":56375,"vw":53.474598},{"c":53.55,"h":53.565,"l":53.47,"n":565,"o":53.47,"t":"2026-10-19T14:50:00Z","v":37064,"vw":53.516932},{"c":53.45,"h":53.545,"l":53.41,"n":887,"o":53.545,"t":"2026-10-19T14:55:00Z","v":75375,"vw":53.457637},{"c":53.445,"h":53.48,"l":53.41,"n":457,"o":53.45,"t":"2026-10-19T15:00:00Z","v":22938,"vw":53.439643},{"c":53.44,"h":53.455,"l":53.38,"n":788,"o":53.44,"t":"2026-10-19T15:05:00Z","v":133541,"vw":53.403956},{"c":53.43,"h":53.46,"l":53.415,"n":597,"o":53.46,"t":"2026-10-19T15:10:00Z","v":38166,"vw":53.441716},{"c":53.56,"h":53.57,"l":53.44,"n":601,"o":53.45,"t":"2026-10-19T15:15:00Z","v":34514,"vw":53.504907},{"c":53.6,"h":53.655,"l":53.54,"n":1015,"o":53.555,"t":"2026-10-19T15:20:00Z","v":85166,"vw":53.58802},{"c":53.64,"h":53.68,"l":53.585,"n":473,"o":53.59,"t":"2026-10-19T15:25:00Z","v":26676,"vw":53.634377},{"c":53.735,"h":53.735,"l":53.64,"n":434,"o":53.66,"t":"2026-10-19T15:30:00Z","v":20441,"vw":53.690333},{"c":53.75,"h":53.76,"l":53.71,"n":535,"o":53.73,"t":"2026-10-19T15:35:00Z","v":27505,"vw":53.738129},{"c":53.725,"h":53.765,"l":53.68,"n":463,"o":53.75,"t":"2026-10-19T15:40:00Z","v":17733,"vw":53.731587},{"c":53.675,"h":53.74,"l":53.66,"n":551,"o":53.715,"t":"2026-10-19T15:45:00Z","v":29396,"vw":53.694478},{"c":53.69,"h":53.7,"l":53.65,"n":743,"o":53.67,"t":"2026-10-19T15:50:00Z","v":46918,"vw":53.679107},{"c":53.7881,"h":53.7881,"l":53.65,"n":968,"o":53.68,"t":"2026-10-19T15:55:00Z","v":88260,"vw":53.714824},{"c":53.845,"h":53.9,"l":53.7901,"n":864,"o":53.795,"t":"2026-10-19T16:00:00Z","v":66275,"vw":53.867951},{"c":53.79,"h":53.855,"l":53.73,"n":725,"o":53.84,"t":"2026-10-19T16:05:00Z","v":53088,"vw":53.784053},{"c":53.835,"h":53.845,"l":53.795,"n":484,"o":53.795,"t":"2026-10-19T16:10:00Z","v":24456,"vw":53.825816},{"c":53.875,"h":53.885,"l":53.79,"n":603,"o":53.85,"t":"2026-10-19T16:15:00Z","v":35789,"vw":53.84307},{"c":53.93,"h":53.93,"l":53.86,"n":681,"o":53.87,"t":"2026-10-19T16:20:00Z","v":39870,"vw":53.905278},{"c":54.06,"h":54.06,"l":53.91,"n":776,"o":53.93,"t":"2026-10-19T16:25:00Z","v":49831,"vw":53.984809},{"c":54.08,"h":54.12,"l":54.005,"n":979,"o":54.07,"t":"2026-10-19T16:30:00Z","v":68920,"vw":54.069637},{"c":54.085,"h":54.14,"l":54.06,"n":627,"o":54.085,"t":"2026-10-19T16:35:00Z","v":43880,"vw":54.095121},{"c":54.165,"h":54.165,"l":54.08,"n":643,"o":54.08,"t":"2026-10-19T16:40:00Z","v":51239,"vw":54.115057},{"c":54.115,"h":54.185,"l":54.09,"n":530,"o":54.165,"t":"2026-10-19T16:45:00Z","v":43089,"vw":54.140129},{"c":54.06,"h":54.12,"l":54.05,"n":486,"o":54.115,"t":"2026-10-19T16:50:00Z","v":36515,"vw":54.080347},{"c":54.125,"h":54.125,"l":54.04,"n":312,"o":54.06,"t":"2026-10-19T16:55:00Z","v":16498,"vw":54.077578},{"c":54.19,"h":54.2,"l":54.105,"n":494,"o":54.125,"t":"2026-10-19T17:00:00Z","v":28145,"vw":54.140414},{"c":54.175,"h":54.1803,"l":54.14,"n":338,"o":54.18,"t":"2026-10-19T17:05:00Z","v":19739,"vw":54.162619},{"c":54.205,"h":54.225,"l":54.18,"n":321,"o":54.18,"t":"2026-10-19T17:10:00Z","v":22429,"vw":54.208374},{"c":54.14,"h":54.205,"l":54.14,"n":274,"o":54.205,"t":"2026-10-19T17:15:00Z","v":16284,"vw":54.170099},{"c":54.15,"h":54.17,"l":54.11,"n":477,"o":54.12,"t":"2026-10-19T17:20:00Z","v":35574,"vw":54.126559},{"c":54.12,"h":54.17,"l":54.075,"n":727,"o":54.16,"t":"2026-10-19T17:25:00Z","v":66027,"vw":54.131688},{"c":54.15,"h":54.165,"l":54.06,"n":631,"o":54.125,"t":"2026-10-19T17:30:00Z","v":37390,"vw":54.116837},{"c":54.195,"h":54.22,"l":54.135,"n":542,"o":54.145,"t":"2026-10-19T17:35:00Z","v":35170,"vw":54.185852},{"c":54.275,"h":54.275,"l":54.17,"n":1303,"o":54.19,"t":"2026-10-19T17:40:00Z","v":121462,"vw":54.211445},{"c":54.285,"h":54.305,"l":54.225,"n":612,"o":54.26,"t":"2026-10-19T17:45:00Z","v":43730,"vw":54.264715},{"c":54.27,"h":54.35,"l":54.27,"n":585,"o":54.29,"t":"2026-10-19T17:50:00Z","v":40256,"vw":54.310848},{"c":54.255,"h":54.2694,"l":54.215,"n":356,"o":54.2694,"t":"2026-10-19T17:55:00Z","v":28915,"vw":54.253166},{"c":54.23,"h":54.25,"l":54.18,"n":1101,"o":54.25,"t":"2026-10-19T18:00:00Z","v":91167,"vw":54.216263},{"c":54.23,"h":54.255,"l":54.185,"n":715,"o":54.225,"t":"2026-10-19T18:05:00Z","v":51261,"vw":54.213709},{"c":54.32,"h":54.335,"l":54.23,"n":378,"o":54.23,"t":"2026-10-19T18:10:00Z","v":28541,"vw":54.289131},{"c":54.24,"h":54.335,"l":54.235,"n":414,"o":54.325,"t":"2026-10-19T18:15:00Z","v":21303,"vw":54.297164},{"c":54.165,"h":54.245,"l":54.15,"n":539,"o":54.245,"t":"2026-10-19T18:20:00Z","v":37796,"vw":54.183908},{"c":54.09,"h":54.175,"l":54.08,"n":548,"o":54.15,"t":"2026-10-19T18:25:00Z","v":32135,"vw":54.140115},{"c":54.16,"h":54.17,"l":54.08,"n":639,"o":54.1,"t":"2026-10-19T18:30:00Z","v":42900,"vw":54.126525},{"c":54.22,"h":54.22,"l":54.14,"n":451,"o":54.16,"t":"2026-10-19T18:35:00Z","v":39409,"vw":54.173811},{"c":54.285,"h":54.285,"l":54.2,"n":467,"o":54.21,"t":"2026-10-19T18:40:00Z","v":36387,"vw":54.254301},{"c":54.31,"h":54.3199,"l":54.265,"n":541,"o":54.28,"t":"2026-10-19T18:45:00Z","v":39697,"vw":54.292953},{"c":54.305,"h":54.31,"l":54.275,"n":297,"o":54.31,"t":"2026-10-19T18:50:00Z","v":17385,"vw":54.295942},{"c":54.325,"h":54.325,"l":54.275,"n":327,"o":54.305,"t":"2026-10-19T18:55:00Z","v":17987,"vw":54.302045},{"c":54.32,"h":54.365,"l":54.3,"n":571,"o":54.325,"t":"2026-10-19T19:00:00Z","v":47021,"vw":54.333884},{"c":54.26,"h":54.325,"l":54.25,"n":419,"o":54.315,"t":"2026-10-19T19:05:00Z","v":26327,"vw":54.274153},{"c":54.3,"h":54.305,"l":54.25,"n":353,"o":54.265,"t":"2026-10-19T19:10:00Z","v":19441,"vw":54.284753},{"c":54.295,"h":54.315,"l":54.255,"n":425,"o":54.305,"t":"2026-10-19T19:15:00Z","v":26112,"vw":54.294962},{"c":54.255,"h":54.305,"l":54.255,"n":419,"o":54.29,"t":"2026-10-19T19:20:00Z","v":27675,"vw":54.28841},{"c":54.245,"h":54.3,"l":54.24,"n":393,"o":54.255,"t":"2026-10-19T19:25:00Z","v":27529,"vw":54.266145},{"c":54.275,"h":54.275,"l":54.185,"n":642,"o":54.24,"t":"2026-10-19T19:30:00Z","v":36616,"vw":54.220556},{"c":54.27,"h":54.29,"l":54.245,"n":778,"o":54.275,"t":"2026-10-19T19:35:00Z","v":64226,"vw":54.27359},{"c":54.32,"h":54.325,"l":54.27,"n":1022,"o":54.28,"t":"2026-10-19T19:40:00Z","v":89937,"vw":54.29421},{"c":54.31,"h":54.33,"l":54.27,"n":1169,"o":54.32,"t":"2026-10-19T19:45:00Z","v":88989,"vw":54.308197},{"c":54.235,"h":54.315,"l":54.225,"n":1486,"o":54.31,"t":"2026-10-19T19:50:00Z","v":108237,"vw":54.261737},{"c":54.12,"h":54.25,"l":54.1,"n":4182,"o":54.235,"t":"2026-10-19T19:55:00Z","v":437390,"vw":54.156551},{"c":54.12,"h":54.12,"l":54.12,"n":24,"o":54.12,"t":"2026-10-19T20:00:00Z","v":306959,"vw":54.12},{"c":54.2628,"h":54.2628,"l":54.2628,"n":1,"o":54.2628,"t":"2026-10-19T21:30:00Z","v":300,"vw":54.2628},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-19T22:15:00Z","v":300,"vw":54},{"c":54.3,"h":54.3,"l":54.3,"n":5,"o":54.3,"t":"2026-10-20T08:00:00Z","v":564,"vw":54.3},{"c":54.55,"h":54.55,"l":54.55,"n":2,"o":54.55,"t":"2026-10-20T08:40:00Z","v":101,"vw":54.55},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-20T08:55:00Z","v":100,"vw":54.55},{"c":54.6833,"h":54.6833,"l":54.6833,"n":1,"o":54.6833,"t":"2026-10-20T10:55:00Z","v":300,"vw":54.6833},{"c":54.36,"h":54.36,"l":54.36,"n":6,"o":54.36,"t":"2026-10-20T11:00:00Z","v":181,"vw":54.36},{"c":54.67,"h":54.67,"l":54.67,"n":10,"o":54.67,"t":"2026-10-20T11:05:00Z","v":628,"vw":54.67},{"c":54.9,"h":54.9,"l":54.88,"n":5,"o":54.88,"t":"2026-10-20T11:15:00Z","v":320,"vw":54.886667},{"c":54.93,"h":54.93,"l":54.93,"n":3,"o":54.93,"t":"2026-10-20T11:30:00Z","v":181,"vw":54.93},{"c":54.9895,"h":55,"l":54.9895,"n":13,"o":55,"t":"2026-10-20T11:50:00Z","v":789,"vw":54.99475},{"c":54.79,"h":54.79,"l":54.79,"n":5,"o":54.79,"t":"2026-10-20T12:15:00Z","v":428,"vw":54.79},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-10-20T12:20:00Z","v":185,"vw":54.93},{"c":54.99,"h":54.99,"l":54.745,"n":7,"o":54.88,"t":"2026-10-20T12:30:00Z","v":6391,"vw":54.979282},{"c":54.85,"h":54.85,"l":54.85,"n":63,"o":54.85,"t":"2026-10-20T12:40:00Z","v":2682,"vw":54.85},{"c":54.98,"h":54.98,"l":54.85,"n":221,"o":54.86,"t":"2026-10-20T13:20:00Z","v":2844,"vw":54.902137},{"c":54.9569,"h":54.9898,"l":54.9569,"n":2,"o":54.9898,"t":"2026-10-20T13:25:00Z","v":1122,"vw":54.981003},{"c":54.945,"h":55.13,"l":54.89,"n":1061,"o":54.99,"t":"2026-10-20T13:30:00Z","v":134092,"vw":54.984345},{"c":54.44,"h":54.97,"l":54.37,"n":528,"o":54.95,"t":"2026-10-20T13:35:00Z","v":53696,"vw":54.604034},{"c":54.56,"h":54.685,"l":54.4,"n":813,"o":54.47,"t":"2026-10-20T13:40:00Z","v":80170,"vw":54.532445},{"c":54.41,"h":54.575,"l":54.36,"n":920,"o":54.55,"t":"2026-10-20T13:45:00Z","v":75452,"vw":54.453406},{"c":54.4,"h":54.46,"l":54.24,"n":1226,"o":54.39,"t":"2026-10-20T13:50:00Z","v":183699,"vw":54.286871},{"c":54.395,"h":54.5,"l":54.31,"n":618,"o":54.4,"t":"2026-10-20T13:55:00Z","v":43786,"vw":54.39919},{"c":54.25,"h":54.4,"l":54.2,"n":594,"o":54.395,"t":"2026-10-20T14:00:00Z","v":38015,"vw":54.308319},{"c":54.13,"h":54.29,"l":54.06,"n":768,"o":54.26,"t":"2026-10-20T14:05:00Z","v":48327,"vw":54.192433},{"c":54.23,"h":54.35,"l":54.11,"n":901,"o":54.135,"t":"2026-10-20T14:10:00Z","v":55393,"vw":54.251274},{"c":54.02,"h":54.25,"l":54.02,"n":1369,"o":54.25,"t":"2026-10-20T14:15:00Z","v":116189,"vw":54.157839},{"c":53.77,"h":54.04,"l":53.765,"n":1094,"o":54,"t":"2026-10-20T14:20:00Z","v":75822,"vw":53.931126},{"c":53.44,"h":53.8,"l":53.44,"n":2008,"o":53.77,"t":"2026-10-20T14:25:00Z","v":160132,"vw":53.681569},{"c":53.53,"h":53.6,"l":53.35,"n":2283,"o":53.435,"t":"2026-10-20T14:30:00Z","v":194350,"vw":53.466389},{"c":53.4,"h":53.53,"l":53.39,"n":1787,"o":53.52,"t":"2026-10-20T14:35:00Z","v":141971,"vw":53.456661},{"c":53.3,"h":53.45,"l":53.3,"n":1737,"o":53.41,"t":"2026-10-20T14:40:00Z","v":132779,"vw":53.372847},{"c":53.57,"h":53.62,"l":53.26,"n":1565,"o":53.305,"t":"2026-10-20T14:45:00Z","v":129652,"vw":53.489302},{"c":53.57,"h":53.64,"l":53.4299,"n":1440,"o":53.56,"t":"2026-10-20T14:50:00Z","v":128066,"vw":53.51905},{"c":53.585,"h":53.65,"l":53.53,"n":946,"o":53.57,"t":"2026-10-20T14:55:00Z","v":79921,"vw":53.595666},{"c":53.72,"h":53.72,"l":53.54,"n":836,"o":53.59,"t":"2026-10-20T15:00:00Z","v":56640,"vw":53.608543},{"c":53.59,"h":53.73,"l":53.56,"n":888,"o":53.73,"t":"2026-10-20T15:05:00Z","v":86507,"vw":53.670998},{"c":53.68,"h":53.77,"l":53.54,"n":2764,"o":53.57,"t":"2026-10-20T15:10:00Z","v":262864,"vw":53.63716},{"c":53.8603,"h":53.9,"l":53.615,"n":989,"o":53.66,"t":"2026-10-20T15:15:00Z","v":67768,"vw":53.764469},{"c":53.775,"h":53.91,"l":53.76,"n":872,"o":53.87,"t":"2026-10-20T15:20:00Z","v":65696,"vw":53.832692},{"c":53.85,"h":53.85,"l":53.75,"n":601,"o":53.775,"t":"2026-10-20T15:25:00Z","v":41489,"vw":53.783136},{"c":53.725,"h":53.86,"l":53.72,"n":660,"o":53.84,"t":"2026-10-20T15:30:00Z","v":44460,"vw":53.803159},{"c":53.69,"h":53.73,"l":53.67,"n":477,"o":53.72,"t":"2026-10-20T15:35:00Z","v":26369,"vw":53.698712},{"c":53.65,"h":53.695,"l":53.61,"n":627,"o":53.695,"t":"2026-10-20T15:40:00Z","v":37142,"vw":53.659328},{"c":53.69,"h":53.72,"l":53.63,"n":568,"o":53.64,"t":"2026-10-20T15:45:00Z","v":32518,"vw":53.685143},{"c":53.74,"h":53.74,"l":53.65,"n":530,"o":53.695,"t":"2026-10-20T15:50:00Z","v":39108,"vw":53.698285},{"c":53.83,"h":53.845,"l":53.72,"n":529,"o":53.735,"t":"2026-10-20T15:55:00Z","v":49793,"vw":53.801635},{"c":53.805,"h":53.88,"l":53.805,"n":369,"o":53.835,"t":"2026-10-20T16:00:00Z","v":31470,"vw":53.851232},{"c":53.805,"h":53.825,"l":53.78,"n":378,"o":53.8,"t":"2026-10-20T16:05:00Z","v":22701,"vw":53.801249},{"c":53.79,"h":53.83,"l":53.765,"n":590,"o":53.815,"t":"2026-10-20T16:10:00Z","v":41631,"vw":53.809537},{"c":53.795,"h":53.8601,"l":53.77,"n":554,"o":53.78,"t":"2026-10-20T16:15:00Z","v":442058,"vw":53.816343},{"c":53.87,"h":53.87,"l":53.8,"n":481,"o":53.8,"t":"2026-10-20T16:20:00Z","v":26550,"vw":53.837109},{"c":53.9099,"h":53.93,"l":53.86,"n":364,"o":53.87,"t":"2026-10-20T16:25:00Z","v":25715,"vw":53.885591},{"c":53.9,"h":53.95,"l":53.882,"n":419,"o":53.91,"t":"2026-10-20T16:30:00Z","v":32372,"vw":53.924176},{"c":53.915,"h":53.915,"l":53.85,"n":449,"o":53.9,"t":"2026-10-20T16:35:00Z","v":24520,"vw":53.886846},{"c":54,"h":54.01,"l":53.89,"n":525,"o":53.915,"t":"2026-10-20T16:40:00Z","v":42884,"vw":53.958185},{"c":53.9691,"h":54.02,"l":53.915,"n":643,"o":54.01,"t":"2026-10-20T16:45:00Z","v":63468,"vw":53.95823},{"c":53.99,"h":54.01,"l":53.9401,"n":434,"o":53.96,"t":"2026-10-20T16:50:00Z","v":24813,"vw":53.971052},{"c":53.98,"h":54.01,"l":53.98,"n":451,"o":53.99,"t":"2026-10-20T16:55:00Z","v":37833,"vw":54.001674},{"c":53.895,"h":53.97,"l":53.8901,"n":844,"o":53.97,"t":"2026-10-20T17:00:00Z","v":68093,"vw":53.931889},{"c":53.9,"h":53.91,"l":53.88,"n":320,"o":53.89,"t":"2026-10-20T17:05:00Z","v":15336,"vw":53.895226},{"c":53.91,"h":53.94,"l":53.9,"n":290,"o":53.91,"t":"2026-10-20T17:10:00Z","v":16434,"vw":53.918522},{"c":53.87,"h":53.925,"l":53.8675,"n":400,"o":53.92,"t":"2026-10-20T17:15:00Z","v":25730,"vw":53.885411},{"c":53.925,"h":53.94,"l":53.875,"n":385,"o":53.88,"t":"2026-10-20T17:20:00Z","v":21252,"vw":53.908493},{"c":53.895,"h":53.93,"l":53.87,"n":305,"o":53.93,"t":"2026-10-20T17:25:00Z","v":15816,"vw":53.899447},{"c":53.935,"h":53.935,"l":53.895,"n":361,"o":53.9,"t":"2026-10-20T17:30:00Z","v":17911,"vw":53.916319},{"c":53.965,"h":53.97,"l":53.92,"n":333,"o":53.945,"t":"2026-10-20T17:35:00Z","v":13062,"vw":53.950049},{"c":53.98,"h":54.02,"l":53.94,"n":453,"o":53.965,"t":"2026-10-20T17:40:00Z","v":26565,"vw":53.993077},{"c":54.085,"h":54.085,"l":53.97,"n":469,"o":53.98,"t":"2026-10-20T17:45:00Z","v":32134,"vw":54.012413},{"c":54.08,"h":54.09,"l":54.05,"n":309,"o":54.08,"t":"2026-10-20T17:50:00Z","v":16095,"vw":54.071053},{"c":54.075,"h":54.1,"l":54.035,"n":376,"o":54.08,"t":"2026-10-20T17:55:00Z","v":21386,"vw":54.064175},{"c":54.2,"h":54.2,"l":54.025,"n":471,"o":54.07,"t":"2026-10-20T18:00:00Z","v":28726,"vw":54.075192},{"c":54.26,"h":54.265,"l":54.19,"n":346,"o":54.2,"t":"2026-10-20T18:05:00Z","v":18741,"vw":54.235351},{"c":54.2295,"h":54.29,"l":54.225,"n":354,"o":54.27,"t":"2026-10-20T18:10:00Z","v":15677,"vw":54.252025},{"c":54.195,"h":54.235,"l":54.19,"n":345,"o":54.235,"t":"2026-10-20T18:15:00Z","v":17099,"vw":54.211631},{"c":54.18,"h":54.21,"l":54.17,"n":490,"o":54.185,"t":"2026-10-20T18:20:00Z","v":27627,"vw":54.192699},{"c":54.165,"h":54.21,"l":54.165,"n":502,"o":54.18,"t":"2026-10-20T18:25:00Z","v":23385,"vw":54.182973},{"c":54.195,"h":54.23,"l":54.155,"n":456,"o":54.16,"t":"2026-10-20T18:30:00Z","v":22105,"vw":54.1979},{"c":54.265,"h":54.28,"l":54.19,"n":334,"o":54.2,"t":"2026-10-20T18:35:00Z","v":16197,"vw":54.240233},{"c":54.31,"h":54.335,"l":54.275,"n":431,"o":54.28,"t":"2026-10-20T18:40:00Z","v":36059,"vw":54.301627},{"c":54.265,"h":54.325,"l":54.265,"n":416,"o":54.3,"t":"2026-10-20T18:45:00Z","v":20582,"vw":54.291943},{"c":54.285,"h":54.295,"l":54.2645,"n":199,"o":54.265,"t":"2026-10-20T18:50:00Z","v":10058,"vw":54.277444},{"c":54.345,"h":54.365,"l":54.275,"n":458,"o":54.28,"t":"2026-10-20T18:55:00Z","v":28602,"vw":54.334074},{"c":54.305,"h":54.355,"l":54.29,"n":478,"o":54.355,"t":"2026-10-20T19:00:00Z","v":33289,"vw":54.31824},{"c":54.3091,"h":54.35,"l":54.3,"n":337,"o":54.305,"t":"2026-10-20T19:05:00Z","v":17227,"vw":54.322351},{"c":54.265,"h":54.335,"l":54.265,"n":391,"o":54.3,"t":"2026-10-20T19:10:00Z","v":22494,"vw":54.310327},{"c":54.23,"h":54.28,"l":54.22,"n":389,"o":54.265,"t":"2026-10-20T19:15:00Z","v":33216,"vw":54.255373},{"c":54.12,"h":54.238,"l":54.12,"n":483,"o":54.225,"t":"2026-10-20T19:20:00Z","v":40022,"vw":54.179402},{"c":54.2,"h":54.2,"l":54.125,"n":371,"o":54.128,"t":"2026-10-20T19:25:00Z","v":18305,"vw":54.156612},{"c":54.13,"h":54.201,"l":54.13,"n":577,"o":54.2,"t":"2026-10-20T19:30:00Z","v":39763,"vw":54.163997},{"c":54.175,"h":54.19,"l":54.11,"n":774,"o":54.13,"t":"2026-10-20T19:35:00Z","v":122719,"vw":54.132289},{"c":54.14,"h":54.1758,"l":54.13,"n":942,"o":54.175,"t":"2026-10-20T19:40:00Z","v":80182,"vw":54.148693},{"c":54.18,"h":54.19,"l":54.11,"n":972,"o":54.14,"t":"2026-10-20T19:45:00Z","v":77146,"vw":54.154386},{"c":54.17,"h":54.21,"l":54.145,"n":703,"o":54.19,"t":"2026-10-20T19:50:00Z","v":54486,"vw":54.179016},{"c":54.21,"h":54.235,"l":54.125,"n":2564,"o":54.165,"t":"2026-10-20T19:55:00Z","v":240587,"vw":54.190019},{"c":54.18,"h":54.21,"l":54.18,"n":26,"o":54.21,"t":"2026-10-20T20:00:00Z","v":213320,"vw":54.180357},{"c":54.22,"h":54.24,"l":54.22,"n":6,"o":54.24,"t":"2026-10-20T21:10:00Z","v":1000,"vw":54.230213},{"c":54.2403,"h":54.27,"l":54.2403,"n":7,"o":54.27,"t":"2026-10-20T21:45:00Z","v":805,"vw":54.25515},{"c":54.18,"h":54.2,"l":54.18,"n":15,"o":54.2,"t":"2026-10-20T22:25:00Z","v":2101,"vw":54.183239},{"c":54.09,"h":54.09,"l":54.09,"n":1,"o":54.09,"t":"2026-10-20T22:30:00Z","v":100,"vw":54.09},{"c":54.5637,"h":54.5637,"l":54.5637,"n":1,"o":54.5637,"t":"2026-10-20T23:00:00Z","v":100,"vw":54.5637},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-21T13:00:00Z","v":270,"vw":54.1},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-21T13:05:00Z","v":550,"vw":54.1},{"c":54.1583,"h":54.1583,"l":54.1583,"n":1,"o":54.1583,"t":"2026-10-21T13:15:00Z","v":146,"vw":54.1583},{"c":54.1,"h":54.16,"l":54.1,"n":3,"o":54.16,"t":"2026-10-21T13:25:00Z","v":4138,"vw":54.139875},{"c":54.27,"h":54.38,"l":53.9892,"n":704,"o":54,"t":"2026-10-21T13:30:00Z","v":88435,"vw":54.173164},{"c":53.97,"h":54.29,"l":53.96,"n":561,"o":54.26,"t":"2026-10-21T13:35:00Z","v":58326,"vw":54.105618},{"c":53.9,"h":54.09,"l":53.87,"n":529,"o":53.99,"t":"2026-10-21T13:40:00Z","v":67140,"vw":53.973618},{"c":53.915,"h":53.92,"l":53.74,"n":485,"o":53.9,"t":"2026-10-21T13:45:00Z","v":51111,"vw":53.840298},{"c":53.87,"h":53.93,"l":53.82,"n":784,"o":53.91,"t":"2026-10-21T13:50:00Z","v":79479,"vw":53.893559},{"c":53.99,"h":54,"l":53.84,"n":561,"o":53.86,"t":"2026-10-21T13:55:00Z","v":40796,"vw":53.919456},{"c":54.12,"h":54.17,"l":53.99,"n":561,"o":54,"t":"2026-10-21T14:00:00Z","v":44941,"vw":54.10704},{"c":54.29,"h":54.31,"l":54.1,"n":679,"o":54.11,"t":"2026-10-21T14:05:00Z","v":29916,"vw":54.186702},{"c":54.48,"h":54.5,"l":54.285,"n":1108,"o":54.285,"t":"2026-10-21T14:10:00Z","v":71972,"vw":54.389621},{"c":54.6,"h":54.62,"l":54.42,"n":1208,"o":54.45,"t":"2026-10-21T14:15:00Z","v":102969,"vw":54.494},{"c":54.61,"h":54.61,"l":54.545,"n":753,"o":54.59,"t":"2026-10-21T14:20:00Z","v":57024,"vw":54.572133},{"c":54.56,"h":54.625,"l":54.455,"n":875,"o":54.6,"t":"2026-10-21T14:25:00Z","v":51644,"vw":54.535945},{"c":54.48,"h":54.58,"l":54.455,"n":573,"o":54.5543,"t":"2026-10-21T14:30:00Z","v":41311,"vw":54.527296},{"c":54.5997,"h":54.62,"l":54.48,"n":487,"o":54.48,"t":"2026-10-21T14:35:00Z","v":26998,"vw":54.561537},{"c":54.495,"h":54.59,"l":54.44,"n":778,"o":54.59,"t":"2026-10-21T14:40:00Z","v":48459,"vw":54.5113},{"c":54.58,"h":54.61,"l":54.47,"n":672,"o":54.51,"t":"2026-10-21T14:45:00Z","v":43143,"vw":54.568187},{"c":54.7,"h":54.7,"l":54.59,"n":527,"o":54.59,"t":"2026-10-21T14:50:00Z","v":30678,"vw":54.633148},{"c":54.665,"h":54.74,"l":54.64,"n":587,"o":54.71,"t":"2026-10-21T14:55:00Z","v":44289,"vw":54.688532},{"c":54.62,"h":54.69,"l":54.61,"n":653,"o":54.66,"t":"2026-10-21T15:00:00Z","v":37259,"vw":54.654927},{"c":54.58,"h":54.63,"l":54.52,"n":543,"o":54.62,"t":"2026-10-21T15:05:00Z","v":28569,"vw":54.574618},{"c":54.54,"h":54.58,"l":54.5,"n":409,"o":54.58,"t":"2026-10-21T15:10:00Z","v":17834,"vw":54.544987},{"c":54.56,"h":54.58,"l":54.49,"n":446,"o":54.55,"t":"2026-10-21T15:15:00Z","v":23690,"vw":54.526571},{"c":54.582,"h":54.59,"l":54.51,"n":405,"o":54.56,"t":"2026-10-21T15:20:00Z","v":25219,"vw":54.538964},{"c":54.41,"h":54.61,"l":54.375,"n":1807,"o":54.61,"t":"2026-10-21T15:25:00Z","v":159239,"vw":54.486784},{"c":54.32,"h":54.42,"l":54.27,"n":1105,"o":54.415,"t":"2026-10-21T15:30:00Z","v":82343,"vw":54.326051},{"c":54.2508,"h":54.38,"l":54.2,"n":712,"o":54.34,"t":"2026-10-21T15:35:00Z","v":56613,"vw":54.253869},{"c":54.415,"h":54.43,"l":54.25,"n":545,"o":54.28,"t":"2026-10-21T15:40:00Z","v":27941,"vw":54.381311},{"c":54.48,"h":54.495,"l":54.41,"n":477,"o":54.42,"t":"2026-10-21T15:45:00Z","v":23796,"vw":54.455488},{"c":54.46,"h":54.4991,"l":54.43,"n":406,"o":54.47,"t":"2026-10-21T15:50:00Z","v":18816,"vw":54.461156},{"c":54.405,"h":54.47,"l":54.355,"n":380,"o":54.465,"t":"2026-10-21T15:55:00Z","v":18479,"vw":54.405989},{"c":54.415,"h":54.415,"l":54.37,"n":530,"o":54.4,"t":"2026-10-21T16:00:00Z","v":22808,"vw":54.388613},{"c":54.44,"h":54.45,"l":54.4,"n":518,"o":54.41,"t":"2026-10-21T16:05:00Z","v":32620,"vw":54.418784},{"c":54.51,"h":54.51,"l":54.44,"n":471,"o":54.44,"t":"2026-10-21T16:10:00Z","v":21353,"vw":54.469098},{"c":54.525,"h":54.55,"l":54.49,"n":344,"o":54.5,"t":"2026-10-21T16:15:00Z","v":16606,"vw":54.5203},{"c":54.49,"h":54.54,"l":54.46,"n":538,"o":54.5205,"t":"2026-10-21T16:20:00Z","v":38580,"vw":54.497226},{"c":54.535,"h":54.55,"l":54.485,"n":342,"o":54.49,"t":"2026-10-21T16:25:00Z","v":19248,"vw":54.52574},{"c":54.495,"h":54.555,"l":54.495,"n":352,"o":54.555,"t":"2026-10-21T16:30:00Z","v":15701,"vw":54.521336},{"c":54.09,"h":54.5,"l":54.065,"n":2492,"o":54.485,"t":"2026-10-21T16:35:00Z","v":239131,"vw":54.245217},{"c":54.205,"h":54.31,"l":54.055,"n":2149,"o":54.1,"t":"2026-10-21T16:40:00Z","v":174094,"vw":54.207096},{"c":54.31,"h":54.315,"l":54.145,"n":859,"o":54.22,"t":"2026-10-21T16:45:00Z","v":65924,"vw":54.195381},{"c":54.38,"h":54.38,"l":54.245,"n":592,"o":54.31,"t":"2026-10-21T16:50:00Z","v":31844,"vw":54.310982},{"c":54.35,"h":54.375,"l":54.345,"n":453,"o":54.35,"t":"2026-10-21T16:55:00Z","v":22079,"vw":54.359793},{"c":54.295,"h":54.34,"l":54.295,"n":652,"o":54.335,"t":"2026-10-21T17:00:00Z","v":53511,"vw":54.319502},{"c":54.21,"h":54.305,"l":54.2,"n":666,"o":54.3,"t":"2026-10-21T17:05:00Z","v":47251,"vw":54.246393},{"c":54.295,"h":54.295,"l":54.2,"n":498,"o":54.23,"t":"2026-10-21T17:10:00Z","v":29516,"vw":54.2224},{"c":54.29,"h":54.35,"l":54.28,"n":437,"o":54.3,"t":"2026-10-21T17:15:00Z","v":25977,"vw":54.303728},{"c":54.3934,"h":54.4,"l":54.26,"n":530,"o":54.29,"t":"2026-10-21T17:20:00Z","v":30043,"vw":54.317782},{"c":54.45,"h":54.45,"l":54.39,"n":278,"o":54.41,"t":"2026-10-21T17:25:00Z","v":13276,"vw":54.418037},{"c":54.495,"h":54.495,"l":54.455,"n":348,"o":54.46,"t":"2026-10-21T17:30:00Z","v":20179,"vw":54.469666},{"c":54.5,"h":54.54,"l":54.5,"n":416,"o":54.5,"t":"2026-10-21T17:35:00Z","v":20571,"vw":54.52001},{"c":54.435,"h":54.51,"l":54.415,"n":757,"o":54.495,"t":"2026-10-21T17:40:00Z","v":103092,"vw":54.469689},{"c":54.37,"h":54.435,"l":54.355,"n":442,"o":54.435,"t":"2026-10-21T17:45:00Z","v":52075,"vw":54.381392}],"history":[{"c":35.7,"h":35.93,"l":35.44,"n":18449,"o":35.9,"t":"2024-10-21T04:00:00Z","v":2468804,"vw":35.67613},{"c":35.46,"h":35.85,"l":35.3,"n":31330,"o":35.8,"t":"2024-10-22T04:00:00Z","v":3681338,"vw":35.476962},{"c":35.11,"h":35.3,"l":34.765,"n":17838,"o":35.3,"t":"2024-10-23T04:00:00Z","v":1916108,"vw":35.013352},{"c":35.1,"h":35.61,"l":34.75,"n":19634,"o":35.22,"t":"2024-10-24T04:00:00Z","v":2053224,"vw":35.021493},{"c":35.55,"h":35.63,"l":35.11,"n":25562,"o":35.4,"t":"2024-10-25T04:00:00Z","v":2851150,"vw":35.46984},{"c":34.72,"h":34.76,"l":34.21,"n":29428,"o":34.3,"t":"2024-10-28T04:00:00Z","v":7108489,"vw":34.566906},{"c":34.41,"h":34.855,"l":34.08,"n":24657,"o":34.66,"t":"2024-10-29T04:00:00Z","v":3568878,"vw":34.380468},{"c":34.19,"h":34.59,"l":34.16,"n":28759,"o":34.51,"t":"2024-10-30T04:00:00Z","v":4469426,"vw":34.295076},{"c":34.02,"h":34.85,"l":33.74,"n":38823,"o":34.545,"t":"2024-10-31T04:00:00Z","v":4743181,"vw":34.119035},{"c":33.88,"h":34.57,"l":33.8,"n":28798,"o":34.4,"t":"2024-11-01T04:00:00Z","v":3486913,"vw":34.052416},{"c":34.25,"h":34.78,"l":34.095,"n":22305,"o":34.42,"t":"2024-11-04T05:00:00Z","v":2969360,"vw":34.340019},{"c":34.41,"h":34.545,"l":34.175,"n":23631,"o":34.3,"t":"2024-11-05T05:00:00Z","v":2538634,"vw":34.381592},{"c":34.64,"h":34.82,"l":34.01,"n":26664,"o":34.01,"t":"2024-11-06T05:00:00Z","v":2990522,"vw":34.556548},{"c":34.81,"h":35.03,"l":34.51,"n":27357,"o":34.62,"t":"2024-11-07T05:00:00Z","v":2996759,"vw":34.782965},{"c":34.17,"h":34.78,"l":33.74,"n":30924,"o":34.78,"t":"2024-11-08T05:00:00Z","v":4259723,"vw":34.018807},{"c":34.22,"h":34.495,"l":33.68,"n":22875,"o":34.2,"t":"2024-11-11T05:00:00Z","v":3748021,"vw":34.256208},{"c":33.76,"h":34.59,"l":33.62,"n":30299,"o":34.31,"t":"2024-11-12T05:00:00Z","v":4574892,"vw":33.832468},{"c":33.35,"h":33.92,"l":32.615,"n":39553,"o":33.88,"t":"2024-11-13T05:00:00Z","v":4907381,"vw":33.145278},{"c":34.03,"h":34.14,"l":33.54,"n":26896,"o":33.55,"t":"2024-11-14T05:00:00Z","v":4575178,"vw":33.966748},{"c":33.1,"h":34.185,"l":32.97,"n":28603,"o":33.88,"t":"2024-11-15T05:00:00Z","v":4286285,"vw":33.318564},{"c":33.66,"h":33.82,"l":33.255,"n":32351,"o":33.29,"t":"2024-11-18T05:00:00Z","v":3848652,"vw":33.619804},{"c":33.67,"h":33.82,"l":33.18,"n":20095,"o":33.36,"t":"2024-11-19T05:00:00Z","v":2160684,"vw":33.610241},{"c":33.78,"h":33.8,"l":33.47,"n":23636,"o":33.55,"t":"2024-11-20T05:00:00Z","v":2272086,"vw":33.655649},{"c":34.55,"h":34.685,"l":33.81,"n":26899,"o":34.02,"t":"2024-11-21T05:00:00Z","v":6300548,"vw":34.524138},{"c":34.84,"h":34.975,"l":34.29,"n":25197,"o":34.54,"t":"2024-11-22T05:00:00Z","v":4643126,"vw":34.806222},{"c":34.03,"h":34.9,"l":33.89,"n":34037,"o":34.75,"t":"2024-11-25T05:00:00Z","v":5680730,"vw":34.210392},{"c":33.2,"h":33.95,"l":32.65,"n":48696,"o":33.89,"t":"2024-11-26T05:00:00Z","v":7248932,"vw":33.098688},{"c":33.52,"h":33.645,"l":33.145,"n":24545,"o":33.36,"t":"2024-11-27T05:00:00Z","v":2567465,"vw":33.5005},{"c":33.82,"h":34.03,"l":33.79,"n":14598,"o":33.8,"t":"2024-11-29T05:00:00Z","v":1565572,"vw":33.87429},{"c":33.58,"h":34.1,"l":33.48,"n":27394,"o":34,"t":"2024-12-02T05:00:00Z","v":3227765,"vw":33.625508},{"c":34.21,"h":34.33,"l":33.73,"n":26970,"o":34.1,"t":"2024-12-03T05:00:00Z","v":3760454,"vw":34.170175},{"c":33.11,"h":34.44,"l":32.99,"n":39538,"o":34.39,"t":"2024-12-04T05:00:00Z","v":6125765,"vw":33.182156},{"c":33.25,"h":33.68,"l":33.15,"n":26509,"o":33.27,"t":"2024-12-05T05:00:00Z","v":3499530,"vw":33.281325},{"c":32.27,"h":33,"l":32.14,"n":27094,"o":32.99,"t":"2024-12-06T05:00:00Z","v":5112055,"vw":32.337994},{"c":32.39,"h":33.055,"l":32.32,"n":23141,"o":32.68,"t":"2024-12-09T05:00:00Z","v":2529540,"vw":32.719628},{"c":32.12,"h":32.66,"l":32.11,"n":23083,"o":32.59,"t":"2024-12-10T05:00:00Z","v":2601968,"vw":32.312104},{"c":32.52,"h":32.565,"l":32.225,"n":26846,"o":32.54,"t":"2024-12-11T05:00:00Z","v":8551055,"vw":32.406742},{"c":31.66,"h":32.43,"l":31.605,"n":34994,"o":32.38,"t":"2024-12-12T05:00:00Z","v":5437137,"vw":31.780605},{"c":31.47,"h":31.53,"l":30.832,"n":31593,"o":31.36,"t":"2024-12-13T05:00:00Z","v":5087042,"vw":31.230989},{"c":30.85,"h":31.367,"l":30.56,"n":34891,"o":31.24,"t":"2024-12-16T05:00:00Z","v":7880932,"vw":30.840686},{"c":30.61,"h":30.7,"l":30.125,"n":27116,"o":30.55,"t":"2024-12-17T05:00:00Z","v":3535139,"vw":30.481427},{"c":29.7,"h":30.8,"l":29.525,"n":30575,"o":30.72,"t":"2024-12-18T05:00:00Z","v":4126493,"vw":30.05997},{"c":29.51,"h":30.26,"l":29.3699,"n":36391,"o":30.26,"t":"2024-12-19T05:00:00Z","v":4671718,"vw":29.576999},{"c":29.58,"h":29.97,"l":29.23,"n":30294,"o":29.31,"t":"2024-12-20T05:00:00Z","v":4008813,"vw":29.706747},{"c":30.02,"h":30.105,"l":29.275,"n":25101,"o":29.4,"t":"2024-12-23T05:00:00Z","v":5260824,"vw":29.873382},{"c":30.25,"h":30.41,"l":29.88,"n":12582,"o":30.07,"t":"2024-12-24T05:00:00Z","v":1560014,"vw":30.240077},{"c":30.12,"h":30.44,"l":30.03,"n":16125,"o":30.31,"t":"2024-12-26T05:00:00Z","v":1780435,"vw":30.250686},{"c":30.16,"h":30.6,"l":29.97,"n":19617,"o":30.36,"t":"2024-12-27T05:00:00Z","v":2538880,"vw":30.196},{"c":30.26,"h":30.52,"l":29.985,"n":22052,"o":30.24,"t":"2024-12-30T05:00:00Z","v":4141202,"vw":30.284895},{"c":30.87,"h":30.985,"l":30.25,"n":30286,"o":30.34,"t":"2024-12-31T05:00:00Z","v":4393548,"vw":30.812926},{"c":31.36,"h":31.62,"l":31.06,"n":28968,"o":31.11,"t":"2025-01-02T05:00:00Z","v":4499224,"vw":31.324547},{"c":31.57,"h":31.655,"l":31.335,"n":20812,"o":31.55,"t":"2025-01-03T05:00:00Z","v":4848608,"vw":31.542134},{"c":32.25,"h":32.775,"l":32.09,"n":39618,"o":32.23,"t":"2025-01-06T05:00:00Z","v":7656204,"vw":32.309228},{"c":32.7,"h":32.82,"l":32.23,"n":29903,"o":32.5,"t":"2025-01-07T05:00:00Z","v":4424296,"vw":32.648924},{"c":32.63,"h":32.8,"l":32.38,"n":31108,"o":32.58,"t":"2025-01-08T05:00:00Z","v":3771379,"vw":32.580707},{"c":32.74,"h":33.51,"l":32.59,"n":36531,"o":33.32,"t":"2025-01-10T05:00:00Z","v":4847122,"vw":32.913369},{"c":31.53,"h":33.455,"l":31.39,"n":69863,"o":32.89,"t":"2025-01-13T05:00:00Z","v":10850365,"vw":32.034065},{"c":31.55,"h":31.79,"l":31.09,"n":84053,"o":31.67,"t":"2025-01-14T05:00:00Z","v":12227550,"vw":31.360243},{"c":31.51,"h":31.86,"l":31.265,"n":59577,"o":31.74,"t":"2025-01-15T05:00:00Z","v":8322577,"vw":31.488525},{"c":30.8,"h":31.27,"l":30.595,"n":59118,"o":31.22,"t":"2025-01-16T05:00:00Z","v":8891066,"vw":30.7771},{"c":31.12,"h":31.19,"l":30.52,"n":46693,"o":30.65,"t":"2025-01-17T05:00:00Z","v":5820079,"vw":30.858978},{"c":31.86,"h":31.96,"l":30.81,"n":45077,"o":31.55,"t":"2025-01-21T05:00:00Z","v":7797352,"vw":31.630863},{"c":31.53,"h":32.08,"l":31.47,"n":27359,"o":31.8,"t":"2025-01-22T05:00:00Z","v":4704885,"vw":31.744345},{"c":31.63,"h":32.15,"l":31.34,"n":29422,"o":31.73,"t":"2025-01-23T05:00:00Z","v":9621880,"vw":31.664915},{"c":31.32,"h":31.85,"l":31.29,"n":33947,"o":31.73,"t":"2025-01-24T05:00:00Z","v":4850128,"vw":31.472642},{"c":30.97,"h":31.16,"l":30.4,"n":27639,"o":31.05,"t":"2025-01-27T05:00:00Z","v":3329896,"vw":30.943478},{"c":30.42,"h":31.155,"l":30.125,"n":33820,"o":31,"t":"2025-01-28T05:00:00Z","v":4567473,"vw":30.410359},{"c":30.7,"h":30.72,"l":30.0296,"n":28743,"o":30.22,"t":"2025-01-29T05:00:00Z","v":3892237,"vw":30.551667},{"c":30.95,"h":31.295,"l":30.26,"n":50579,"o":30.86,"t":"2025-01-30T05:00:00Z","v":6673244,"vw":30.84501},{"c":30.35,"h":31.495,"l":30.2,"n":73842,"o":30.88,"t":"2025-01-31T05:00:00Z","v":11095052,"vw":30.827175},{"c":30.02,"h":30.31,"l":28.65,"n":69332,"o":29.44,"t":"2025-02-03T05:00:00Z","v":9006544,"vw":29.810453},{"c":30.99,"h":31.275,"l":30.04,"n":45519,"o":30.04,"t":"2025-02-04T05:00:00Z","v":5903640,"vw":30.980873},{"c":31.08,"h":31.18,"l":30.58,"n":35912,"o":30.89,"t":"2025-02-05T05:00:00Z","v":3678240,"vw":31.042055},{"c":30.69,"h":31.47,"l":30.34,"n":32185,"o":31.4,"t":"2025-02-06T05:00:00Z","v":3778001,"vw":30.773415},{"c":30.38,"h":30.92,"l":30.27,"n":32770,"o":30.91,"t":"2025-02-07T05:00:00Z","v":6728532,"vw":30.562363},{"c":30.71,"h":30.81,"l":30.42,"n":37483,"o":30.61,"t":"2025-02-10T05:00:00Z","v":4540792,"vw":30.643089},{"c":30.92,"h":31.045,"l":30.54,"n":37342,"o":30.72,"t":"2025-02-11T05:00:00Z","v":4296556,"vw":30.873371},{"c":30.03,"h":30.855,"l":29.975,"n":35465,"o":30.55,"t":"2025-02-12T05:00:00Z","v":3959501,"vw":30.283812},{"c":30.4,"h":30.52,"l":29.9,"n":27756,"o":30,"t":"2025-02-13T05:00:00Z","v":3536766,"vw":30.319792},{"c":30.12,"h":30.68,"l":30.02,"n":36680,"o":30.5,"t":"2025-02-14T05:00:00Z","v":3389810,"vw":30.196111},{"c":30.41,"h":30.655,"l":29.97,"n":39196,"o":30.12,"t":"2025-02-18T05:00:00Z","v":11315509,"vw":30.426683},{"c":30.42,"h":30.75,"l":30.35,"n":38317,"o":30.63,"t":"2025-02-19T05:00:00Z","v":4293063,"vw":30.460541},{"c":30.73,"h":30.9,"l":30.25,"n":43623,"o":30.41,"t":"2025-02-20T05:00:00Z","v":9958206,"vw":30.693279},{"c":29.97,"h":30.64,"l":29.875,"n":41074,"o":30.62,"t":"2025-02-21T05:00:00Z","v":8301722,"vw":30.086653},{"c":29.36,"h":30.13,"l":29.3,"n":39600,"o":30.03,"t":"2025-02-24T05:00:00Z","v":9538455,"vw":29.514425},{"c":28.85,"h":29.47,"l":28.53,"n":53930,"o":29.38,"t":"2025-02-25T05:00:00Z","v":10108346,"vw":28.82891},{"c":28.64,"h":28.91,"l":28.37,"n":41931,"o":28.74,"t":"2025-02-26T05:00:00Z","v":7256916,"vw":28.618127},{"c":28.31,"h":28.9,"l":28.25,"n":40304,"o":28.7,"t":"2025-02-27T05:00:00Z","v":5528585,"vw":28.53439},{"c":28.27,"h":28.31,"l":27.66,"n":48960,"o":28.07,"t":"2025-02-28T05:00:00Z","v":6733963,"vw":28.122298},{"c":26.72,"h":28.56,"l":26.33,"n":71277,"o":28.33,"t":"2025-03-03T05:00:00Z","v":9179596,"vw":27.226207},{"c":26.93,"h":27.275,"l":25.62,"n":89238,"o":26.4,"t":"2025-03-04T05:00:00Z","v":12424943,"vw":26.575424},{"c":27.43,"h":27.56,"l":26.715,"n":69183,"o":26.97,"t":"2025-03-05T05:00:00Z","v":11799281,"vw":27.253284},{"c":27.96,"h":28.46,"l":27.15,"n":65754,"o":27.5,"t":"2025-03-06T05:00:00Z","v":10964711,"vw":27.927604},{"c":28.37,"h":29.02,"l":28.185,"n":80806,"o":28.51,"t":"2025-03-07T05:00:00Z","v":11419780,"vw":28.493949},{"c":28.38,"h":28.45,"l":27.76,"n":56339,"o":28.3,"t":"2025-03-10T04:00:00Z","v":6758916,"vw":28.180744},{"c":28.73,"h":28.825,"l":28.205,"n":45352,"o":28.6,"t":"2025-03-11T04:00:00Z","v":6764989,"vw":28.550588},{"c":29.25,"h":29.445,"l":28.74,"n":52566,"o":28.85,"t":"2025-03-12T04:00:00Z","v":7776443,"vw":29.170388},{"c":28.71,"h":29.24,"l":28.37,"n":43292,"o":29.1,"t":"2025-03-13T04:00:00Z","v":5622372,"vw":28.754465},{"c":29.41,"h":29.485,"l":28.6275,"n":37932,"o":28.97,"t":"2025-03-14T04:00:00Z","v":11102947,"vw":29.299549},{"c":29.83,"h":30.05,"l":29.5,"n":40040,"o":29.59,"t":"2025-03-17T04:00:00Z","v":5879217,"vw":29.835915},{"c":29.99,"h":30.025,"l":29.63,"n":29726,"o":30,"t":"2025-03-18T04:00:00Z","v":5681290,"vw":29.873625},{"c":30.72,"h":30.935,"l":29.99,"n":46523,"o":30.175,"t":"2025-03-19T04:00:00Z","v":19617501,"vw":30.680066},{"c":30.81,"h":31.03,"l":30.29,"n":41416,"o":30.53,"t":"2025-03-20T04:00:00Z","v":5621481,"vw":30.766421},{"c":30.33,"h":30.41,"l":30.05,"n":34696,"o":30.38,"t":"2025-03-21T04:00:00Z","v":10511918,"vw":30.266858},{"c":30.79,"h":30.97,"l":30.35,"n":30089,"o":30.35,"t":"2025-03-24T04:00:00Z","v":9342962,"vw":30.799233},{"c":31.12,"h":31.31,"l":30.86,"n":37247,"o":30.94,"t":"2025-03-25T04:00:00Z","v":8718075,"vw":31.11611},{"c":31.29,"h":31.835,"l":31.23,"n":29065,"o":31.23,"t":"2025-03-26T04:00:00Z","v":7997544,"vw":31.372006},{"c":30.95,"h":31.42,"l":30.91,"n":23958,"o":31.18,"t":"2025-03-27T04:00:00Z","v":6619579,"vw":31.003248},{"c":30.56,"h":30.885,"l":30.38,"n":35624,"o":30.74,"t":"2025-03-28T04:00:00Z","v":6077755,"vw":30.545459},{"c":30.8,"h":31.04,"l":30.22,"n":35016,"o":30.23,"t":"2025-03-31T04:00:00Z","v":4379062,"vw":30.826571},{"c":31.32,"h":31.33,"l":30.59,"n":27230,"o":30.83,"t":"2025-04-01T04:00:00Z","v":3133430,"vw":31.115622},{"c":31.44,"h":31.47,"l":30.84,"n":27438,"o":30.87,"t":"2025-04-02T04:00:00Z","v":3594104,"vw":31.288272},{"c":29.86,"h":31.05,"l":29.84,"n":69992,"o":30.03,"t":"2025-04-03T04:00:00Z","v":11233267,"vw":30.31613},{"c":27.58,"h":28.65,"l":26.72,"n":84643,"o":28.43,"t":"2025-04-04T04:00:00Z","v":8881835,"vw":27.426681},{"c":26.58,"h":28.03,"l":25.95,"n":76921,"o":26.7,"t":"2025-04-07T04:00:00Z","v":8613237,"vw":26.733167},{"c":25.14,"h":27.425,"l":24.925,"n":94625,"o":27.39,"t":"2025-04-08T04:00:00Z","v":17215729,"vw":25.89198},{"c":27.82,"h":28.22,"l":24.65,"n":125587,"o":24.73,"t":"2025-04-09T04:00:00Z","v":14432042,"vw":26.536161},{"c":26.17,"h":27.19,"l":25.715,"n":77526,"o":27,"t":"2025-04-10T04:00:00Z","v":7962246,"vw":26.155485},{"c":27.18,"h":27.44,"l":25.935,"n":69133,"o":26.41,"t":"2025-04-11T04:00:00Z","v":7525452,"vw":26.830877},{"c":27.39,"h":27.74,"l":27.015,"n":54296,"o":27.67,"t":"2025-04-14T04:00:00Z","v":6715441,"vw":27.413835},{"c":27.35,"h":27.91,"l":27.2001,"n":38508,"o":27.27,"t":"2025-04-15T04:00:00Z","v":5011589,"vw":27.445893},{"c":28.17,"h":28.55,"l":27.5,"n":43397,"o":27.5,"t":"2025-04-16T04:00:00Z","v":5472610,"vw":28.192958},{"c":28.8,"h":29.02,"l":28.37,"n":52813,"o":28.37,"t":"2025-04-17T04:00:00Z","v":7663933,"vw":28.83007},{"c":28.66,"h":28.845,"l":28.2823,"n":32746,"o":28.51,"t":"2025-04-21T04:00:00Z","v":4161070,"vw":28.594236},{"c":29.32,"h":29.69,"l":29,"n":41464,"o":29.1,"t":"2025-04-22T04:00:00Z","v":5529999,"vw":29.344331},{"c":28.95,"h":29.75,"l":28.725,"n":43231,"o":29.48,"t":"2025-04-23T04:00:00Z","v":5377981,"vw":29.108167},{"c":29.31,"h":29.4491,"l":28.99,"n":26216,"o":29.38,"t":"2025-04-24T04:00:00Z","v":3901840,"vw":29.235404},{"c":29.34,"h":29.52,"l":28.99,"n":27726,"o":28.99,"t":"2025-04-25T04:00:00Z","v":3750933,"vw":29.329565},{"c":29.6,"h":29.65,"l":29.25,"n":23090,"o":29.25,"t":"2025-04-28T04:00:00Z","v":3142967,"vw":29.480021},{"c":29.32,"h":29.555,"l":29.195,"n":28516,"o":29.31,"t":"2025-04-29T04:00:00Z","v":3416934,"vw":29.379121},{"c":28.69,"h":29.17,"l":28.115,"n":51363,"o":29.09,"t":"2025-04-30T04:00:00Z","v":6015206,"vw":28.59123},{"c":28.92,"h":29.47,"l":28.45,"n":33631,"o":28.45,"t":"2025-05-01T04:00:00Z","v":4448029,"vw":29.063725},{"c":29.01,"h":29.49,"l":28.73,"n":39507,"o":29.36,"t":"2025-05-02T04:00:00Z","v":4351428,"vw":28.965012},{"c":28.01,"h":28.64,"l":27.93,"n":42304,"o":28.56,"t":"2025-05-05T04:00:00Z","v":5390416,"vw":28.155019},{"c":28.53,"h":28.77,"l":28.145,"n":53768,"o":28.36,"t":"2025-05-06T04:00:00Z","v":7136527,"vw":28.574145},{"c":28.77,"h":28.81,"l":28.27,"n":44155,"o":28.6,"t":"2025-05-07T04:00:00Z","v":5488605,"vw":28.584945},{"c":30.04,"h":30.425,"l":29.27,"n":55660,"o":29.27,"t":"2025-05-08T04:00:00Z","v":7433767,"vw":30.047726},{"c":30.51,"h":30.665,"l":30.245,"n":41070,"o":30.5,"t":"2025-05-09T04:00:00Z","v":5546591,"vw":30.486029},{"c":31.42,"h":31.75,"l":31.16,"n":51232,"o":31.63,"t":"2025-05-12T04:00:00Z","v":5225098,"vw":31.421051},{"c":32.23,"h":32.3,"l":31.275,"n":41656,"o":31.58,"t":"2025-05-13T04:00:00Z","v":5683084,"vw":32.090984},{"c":31.41,"h":32.13,"l":31.38,"n":33211,"o":31.86,"t":"2025-05-14T04:00:00Z","v":4219563,"vw":31.617034},{"c":30.9,"h":30.99,"l":30.67,"n":33131,"o":30.96,"t":"2025-05-15T04:00:00Z","v":7998185,"vw":30.871294},{"c":30.7,"h":31.17,"l":30.63,"n":39271,"o":31.09,"t":"2025-05-16T04:00:00Z","v":9391146,"vw":30.722234},{"c":30.56,"h":30.69,"l":30.18,"n":27955,"o":30.42,"t":"2025-05-19T04:00:00Z","v":2939820,"vw":30.489073},{"c":30.68,"h":30.93,"l":30.57,"n":31108,"o":30.7,"t":"2025-05-20T04:00:00Z","v":7802209,"vw":30.714149},{"c":30.73,"h":31.13,"l":30.55,"n":42065,"o":30.7,"t":"2025-05-21T04:00:00Z","v":9474130,"vw":30.814871},{"c":30.82,"h":30.975,"l":30.14,"n":35257,"o":30.47,"t":"2025-05-22T04:00:00Z","v":4656711,"vw":30.715423},{"c":31.05,"h":31.13,"l":30.52,"n":26572,"o":30.58,"t":"2025-05-23T04:00:00Z","v":3856120,"vw":30.941362},{"c":31.15,"h":31.35,"l":30.965,"n":25850,"o":31.15,"t":"2025-05-27T04:00:00Z","v":3012172,"vw":31.156888},{"c":30.75,"h":31.41,"l":30.61,"n":24049,"o":31.41,"t":"2025-05-28T04:00:00Z","v":3126520,"vw":30.902336},{"c":30.77,"h":30.98,"l":30.625,"n":28986,"o":30.98,"t":"2025-05-29T04:00:00Z","v":3661266,"vw":30.789764},{"c":30.37,"h":30.715,"l":30.14,"n":29854,"o":30.62,"t":"2025-05-30T04:00:00Z","v":4331823,"vw":30.374447},{"c":30.82,"h":31.14,"l":30.575,"n":37193,"o":30.97,"t":"2025-06-02T04:00:00Z","v":5949673,"vw":30.799419},{"c":31.45,"h":31.67,"l":30.64,"n":34012,"o":30.85,"t":"2025-06-03T04:00:00Z","v":5528477,"vw":31.390595},{"c":30.91,"h":31.77,"l":30.755,"n":54725,"o":31.45,"t":"2025-06-04T04:00:00Z","v":7326805,"vw":31.074707},{"c":30.99,"h":31.41,"l":30.91,"n":27900,"o":31.34,"t":"2025-06-05T04:00:00Z","v":3944293,"vw":31.141448},{"c":31.58,"h":31.815,"l":31.1,"n":32170,"o":31.25,"t":"2025-06-06T04:00:00Z","v":7612195,"vw":31.553755},{"c":31.62,"h":31.8,"l":31.23,"n":36355,"o":31.76,"t":"2025-06-09T04:00:00Z","v":5221493,"vw":31.607182},{"c":32.17,"h":32.48,"l":31.72,"n":36772,"o":31.82,"t":"2025-06-10T04:00:00Z","v":5337249,"vw":32.203386},{"c":32.73,"h":32.875,"l":32.12,"n":33445,"o":32.33,"t":"2025-06-11T04:00:00Z","v":4347650,"vw":32.561279},{"c":33.13,"h":33.15,"l":32.47,"n":32743,"o":32.61,"t":"2025-06-12T04:00:00Z","v":16584853,"vw":32.985155},{"c":33.78,"h":34.1,"l":33.11,"n":70178,"o":34,"t":"2025-06-13T04:00:00Z","v":12787245,"vw":33.52701},{"c":33.32,"h":33.86,"l":33.21,"n":46239,"o":33.53,"t":"2025-06-16T04:00:00Z","v":9517765,"vw":33.376001},{"c":34.01,"h":34.165,"l":33.35,"n":40064,"o":33.745,"t":"2025-06-17T04:00:00Z","v":9367343,"vw":33.983004},{"c":33.6,"h":34.34,"l":33.49,"n":38317,"o":34,"t":"2025-06-18T04:00:00Z","v":6709141,"vw":33.709801},{"c":33.38,"h":33.94,"l":33.18,"n":38975,"o":33.65,"t":"2025-06-20T04:00:00Z","v":12285901,"vw":33.379044},{"c":32.12,"h":33.71,"l":31.97,"n":58911,"o":33.5,"t":"2025-06-23T04:00:00Z","v":12121450,"vw":32.475045},{"c":31.52,"h":32.175,"l":31.48,"n":39274,"o":31.505,"t":"2025-06-24T04:00:00Z","v":6321737,"vw":31.717224},{"c":31.37,"h":31.59,"l":31.21,"n":42215,"o":31.45,"t":"2025-06-25T04:00:00Z","v":6549576,"vw":31.406057},{"c":31.91,"h":31.94,"l":31.48,"n":39000,"o":31.67,"t":"2025-06-26T04:00:00Z","v":6394296,"vw":31.79378},{"c":31.45,"h":31.97,"l":31.2046,"n":41223,"o":31.9,"t":"2025-06-27T04:00:00Z","v":7308064,"vw":31.581687},{"c":31.4,"h":31.6,"l":31.265,"n":27022,"o":31.47,"t":"2025-06-30T04:00:00Z","v":3705487,"vw":31.448065},{"c":31.66,"h":31.835,"l":31.12,"n":25296,"o":31.48,"t":"2025-07-01T04:00:00Z","v":2873816,"vw":31.576736},{"c":32.41,"h":32.44,"l":31.55,"n":34078,"o":32,"t":"2025-07-02T04:00:00Z","v":4311402,"vw":32.175303},{"c":32.22,"h":32.4,"l":32.0546,"n":21297,"o":32.24,"t":"2025-07-03T04:00:00Z","v":2615168,"vw":32.199693},{"c":31.75,"h":32.27,"l":31.505,"n":28978,"o":32.21,"t":"2025-07-07T04:00:00Z","v":3407991,"vw":31.816293},{"c":32.13,"h":32.46,"l":31.595,"n":39099,"o":31.66,"t":"2025-07-08T04:00:00Z","v":5022041,"vw":32.11759},{"c":31.98,"h":32.34,"l":31.84,"n":33925,"o":32.06,"t":"2025-07-09T04:00:00Z","v":5544728,"vw":31.996643},{"c":31.79,"h":31.81,"l":31.31,"n":44636,"o":31.79,"t":"2025-07-10T04:00:00Z","v":5568389,"vw":31.6468},{"c":32.1,"h":32.17,"l":31.61,"n":32355,"o":31.695,"t":"2025-07-11T04:00:00Z","v":4805949,"vw":31.993646},{"c":31.79,"h":32.11,"l":31.51,"n":35861,"o":32,"t":"2025-07-14T04:00:00Z","v":4951213,"vw":31.735159},{"c":31.29,"h":31.85,"l":31.2,"n":37993,"o":31.69,"t":"2025-07-15T04:00:00Z","v":4535905,"vw":31.370537},{"c":30.9,"h":31.34,"l":30.73,"n":40555,"o":31.27,"t":"2025-07-16T04:00:00Z","v":4778029,"vw":30.955596},{"c":31.02,"h":31.11,"l":30.68,"n":27414,"o":30.7,"t":"2025-07-17T04:00:00Z","v":3719778,"vw":31.010801},{"c":30.81,"h":31.39,"l":30.575,"n":34389,"o":31.29,"t":"2025-07-18T04:00:00Z","v":4938109,"vw":30.859197},{"c":30.56,"h":30.92,"l":30.53,"n":37446,"o":30.86,"t":"2025-07-21T04:00:00Z","v":5660396,"vw":30.653546},{"c":31.2,"h":31.22,"l":30.54,"n":29339,"o":30.61,"t":"2025-07-22T04:00:00Z","v":4323522,"vw":30.986768},{"c":31.4,"h":31.49,"l":31.15,"n":31011,"o":31.2,"t":"2025-07-23T04:00:00Z","v":3822060,"vw":31.372022},{"c":31.64,"h":31.71,"l":31.15,"n":30814,"o":31.27,"t":"2025-07-24T04:00:00Z","v":4548280,"vw":31.536909},{"c":31.39,"h":31.675,"l":31.205,"n":20294,"o":31.58,"t":"2025-07-25T04:00:00Z","v":2793077,"vw":31.405148},{"c":31.94,"h":32.045,"l":31.58,"n":23386,"o":31.67,"t":"2025-07-28T04:00:00Z","v":3047282,"vw":31.907059},{"c":32.23,"h":32.275,"l":31.795,"n":32539,"o":31.85,"t":"2025-07-29T04:00:00Z","v":4689111,"vw":32.096467},{"c":31.9,"h":32.17,"l":31.675,"n":29858,"o":31.96,"t":"2025-07-30T04:00:00Z","v":3652857,"vw":31.853719},{"c":31.7,"h":31.875,"l":31.37,"n":34731,"o":31.52,"t":"2025-07-31T04:00:00Z","v":4514321,"vw":31.666021},{"c":30.97,"h":31.64,"l":30.84,"n":38519,"o":31.64,"t":"2025-08-01T04:00:00Z","v":4324780,"vw":31.050129},{"c":30.79,"h":30.955,"l":30.58,"n":33134,"o":30.71,"t":"2025-08-04T04:00:00Z","v":3968463,"vw":30.758374},{"c":31.44,"h":31.49,"l":30.8,"n":34076,"o":30.82,"t":"2025-08-05T04:00:00Z","v":5390925,"vw":31.20085},{"c":31.34,"h":32.08,"l":31.18,"n":46473,"o":31.75,"t":"2025-08-06T04:00:00Z","v":6439591,"vw":31.513165},{"c":30.43,"h":31.87,"l":30.23,"n":51934,"o":31.81,"t":"2025-08-07T04:00:00Z","v":6201350,"vw":30.559994},{"c":30.31,"h":30.75,"l":30.06,"n":50921,"o":30.75,"t":"2025-08-08T04:00:00Z","v":7039735,"vw":30.263435},{"c":29.92,"h":30.5,"l":29.87,"n":33418,"o":30.24,"t":"2025-08-11T04:00:00Z","v":3804318,"vw":30.011141},{"c":29.9,"h":30.105,"l":29.78,"n":34339,"o":29.95,"t":"2025-08-12T04:00:00Z","v":4383699,"vw":29.951823},{"c":29.94,"h":30.13,"l":29.67,"n":25873,"o":30.04,"t":"2025-08-13T04:00:00Z","v":4322547,"vw":29.886087},{"c":29.79,"h":29.94,"l":29.61,"n":27952,"o":29.94,"t":"2025-08-14T04:00:00Z","v":4793420,"vw":29.73313},{"c":29.84,"h":29.95,"l":29.68,"n":23776,"o":29.72,"t":"2025-08-15T04:00:00Z","v":3142700,"vw":29.81585},{"c":29.77,"h":30.025,"l":29.68,"n":29236,"o":29.935,"t":"2025-08-18T04:00:00Z","v":4062502,"vw":29.82553},{"c":29.31,"h":29.845,"l":29.3,"n":29795,"o":29.67,"t":"2025-08-19T04:00:00Z","v":4432578,"vw":29.510056},{"c":29.63,"h":29.785,"l":29.43,"n":33656,"o":29.57,"t":"2025-08-20T04:00:00Z","v":5473307,"vw":29.64172},{"c":30.16,"h":30.19,"l":29.48,"n":25290,"o":29.63,"t":"2025-08-21T04:00:00Z","v":4638686,"vw":29.9565},{"c":31.14,"h":31.24,"l":30.15,"n":39327,"o":30.18,"t":"2025-08-22T04:00:00Z","v":6376213,"vw":30.930744},{"c":31.05,"h":31.15,"l":30.93,"n":34409,"o":31.11,"t":"2025-08-25T04:00:00Z","v":9102976,"vw":31.0445},{"c":30.49,"h":30.83,"l":30.34,"n":38982,"o":30.82,"t":"2025-08-26T04:00:00Z","v":12836573,"vw":30.509825},{"c":31.29,"h":31.37,"l":30.43,"n":32461,"o":30.52,"t":"2025-08-27T04:00:00Z","v":8288652,"vw":31.169916},{"c":31.49,"h":31.555,"l":31.04,"n":32136,"o":31.38,"t":"2025-08-28T04:00:00Z","v":5695851,"vw":31.325721},{"c":31.65,"h":31.81,"l":31.4,"n":38174,"o":31.45,"t":"2025-08-29T04:00:00Z","v":6080763,"vw":31.673127},{"c":32,"h":32.015,"l":31.52,"n":40782,"o":31.52,"t":"2025-09-02T04:00:00Z","v":6571473,"vw":31.846125},{"c":31.23,"h":31.81,"l":31.06,"n":43955,"o":31.64,"t":"2025-09-03T04:00:00Z","v":6804105,"vw":31.257513},{"c":31.36,"h":31.45,"l":30.94,"n":33031,"o":31.11,"t":"2025-09-04T04:00:00Z","v":5277368,"vw":31.31295},{"c":30.36,"h":31.11,"l":30.3,"n":47043,"o":31.01,"t":"2025-09-05T04:00:00Z","v":8466505,"vw":30.506195},{"c":30.29,"h":30.87,"l":30.19,"n":40148,"o":30.68,"t":"2025-09-08T04:00:00Z","v":8356686,"vw":30.321262},{"c":30.89,"h":31.08,"l":30.4,"n":43746,"o":30.455,"t":"2025-09-09T04:00:00Z","v":7324489,"vw":30.887076},{"c":31.2,"h":31.41,"l":30.915,"n":35505,"o":31,"t":"2025-09-10T04:00:00Z","v":5066766,"vw":31.114024},{"c":31.22,"h":31.405,"l":30.87,"n":26522,"o":30.91,"t":"2025-09-11T04:00:00Z","v":4621630,"vw":31.170173},{"c":31.19,"h":31.59,"l":31.155,"n":23363,"o":31.4,"t":"2025-09-12T04:00:00Z","v":4754414,"vw":31.263923},{"c":32.03,"h":32.18,"l":31.19,"n":37208,"o":31.34,"t":"2025-09-15T04:00:00Z","v":6404690,"vw":31.94584},{"c":32.93,"h":32.99,"l":31.985,"n":45282,"o":32.11,"t":"2025-09-16T04:00:00Z","v":6740334,"vw":32.763693},{"c":32.76,"h":33.24,"l":32.65,"n":36549,"o":32.77,"t":"2025-09-17T04:00:00Z","v":10860276,"vw":32.913004},{"c":32.53,"h":32.86,"l":32.21,"n":39793,"o":32.86,"t":"2025-09-18T04:00:00Z","v":15620012,"vw":32.543991},{"c":31.58,"h":32.38,"l":31.315,"n":43001,"o":32.37,"t":"2025-09-19T04:00:00Z","v":6934507,"vw":31.563526},{"c":32.11,"h":32.645,"l":31.19,"n":49521,"o":31.33,"t":"2025-09-22T04:00:00Z","v":8137596,"vw":32.161326},{"c":32.14,"h":32.93,"l":32.1,"n":41154,"o":32.55,"t":"2025-09-23T04:00:00Z","v":7289470,"vw":32.467038},{"c":32.78,"h":33.04,"l":32.325,"n":34341,"o":32.45,"t":"2025-09-24T04:00:00Z","v":10611926,"vw":32.761677},{"c":32.47,"h":32.885,"l":32.455,"n":31802,"o":32.61,"t":"2025-09-25T04:00:00Z","v":9465405,"vw":32.537953},{"c":32.69,"h":33.0755,"l":32.37,"n":42507,"o":32.57,"t":"2025-09-26T04:00:00Z","v":11172719,"vw":32.770169},{"c":32.31,"h":32.57,"l":32.255,"n":42387,"o":32.535,"t":"2025-09-29T04:00:00Z","v":7134192,"vw":32.355232},{"c":31.96,"h":32.335,"l":31.755,"n":49718,"o":32.02,"t":"2025-09-30T04:00:00Z","v":9003107,"vw":31.998795},{"c":31.76,"h":32.05,"l":31.56,"n":33818,"o":31.87,"t":"2025-10-01T04:00:00Z","v":5135248,"vw":31.718606},{"c":31.44,"h":31.96,"l":31.435,"n":33924,"o":31.75,"t":"2025-10-02T04:00:00Z","v":5247416,"vw":31.62517},{"c":31.83,"h":32.015,"l":31.575,"n":33893,"o":31.71,"t":"2025-10-03T04:00:00Z","v":7027110,"vw":31.862546},{"c":32.45,"h":32.59,"l":31.86,"n":29002,"o":32.09,"t":"2025-10-06T04:00:00Z","v":5476012,"vw":32.409049},{"c":32.76,"h":32.905,"l":32.315,"n":41440,"o":32.45,"t":"2025-10-07T04:00:00Z","v":6878820,"vw":32.675922},{"c":32.63,"h":33.02,"l":32.095,"n":39308,"o":32.92,"t":"2025-10-08T04:00:00Z","v":9887368,"vw":32.445171},{"c":32.71,"h":33.245,"l":32.635,"n":37903,"o":32.83,"t":"2025-10-09T04:00:00Z","v":5627805,"vw":32.818361},{"c":31.4,"h":32.8,"l":31.395,"n":83212,"o":32.42,"t":"2025-10-10T04:00:00Z","v":15837279,"vw":31.918192},{"c":31.6,"h":31.88,"l":31.305,"n":32830,"o":31.76,"t":"2025-10-13T04:00:00Z","v":4034571,"vw":31.536395},{"c":30.93,"h":31.425,"l":30.92,"n":36806,"o":31.16,"t":"2025-10-14T04:00:00Z","v":5755525,"vw":31.158322},{"c":30.86,"h":31.42,"l":30.67,"n":38881,"o":31.25,"t":"2025-10-15T04:00:00Z","v":6929986,"vw":30.96458},{"c":30.21,"h":30.97,"l":30.17,"n":43488,"o":30.94,"t":"2025-10-16T04:00:00Z","v":6762315,"vw":30.402116},{"c":30.13,"h":30.265,"l":29.94,"n":36531,"o":30.18,"t":"2025-10-17T04:00:00Z","v":5834548,"vw":30.072574},{"c":30.1,"h":30.37,"l":29.945,"n":32420,"o":30.12,"t":"2025-10-20T04:00:00Z","v":4898420,"vw":30.103835},{"c":29.91,"h":30.14,"l":29.68,"n":30207,"o":30.13,"t":"2025-10-21T04:00:00Z","v":4168558,"vw":29.890109},{"c":30.35,"h":30.505,"l":29.98,"n":37099,"o":30.05,"t":"2025-10-22T04:00:00Z","v":4564366,"vw":30.212917},{"c":31.24,"h":31.5299,"l":31.02,"n":46154,"o":31.18,"t":"2025-10-23T04:00:00Z","v":6558490,"vw":31.317471},{"c":31.27,"h":31.31,"l":30.985,"n":25671,"o":31.25,"t":"2025-10-24T04:00:00Z","v":3801913,"vw":31.195807},{"c":31.5,"h":31.6,"l":31.355,"n":28351,"o":31.58,"t":"2025-10-27T04:00:00Z","v":3356422,"vw":31.474055},{"c":31.33,"h":31.455,"l":31.06,"n":30763,"o":31.32,"t":"2025-10-28T04:00:00Z","v":3625944,"vw":31.319589},{"c":32.15,"h":32.325,"l":31.38,"n":50859,"o":31.42,"t":"2025-10-29T04:00:00Z","v":8035674,"vw":32.056293},{"c":31.94,"h":32.19,"l":31.66,"n":30769,"o":32.07,"t":"2025-10-30T04:00:00Z","v":4020029,"vw":31.966401},{"c":32.02,"h":32.265,"l":31.755,"n":27575,"o":32.03,"t":"2025-10-31T04:00:00Z","v":3867228,"vw":32.013868},{"c":31.97,"h":32.095,"l":31.64,"n":26157,"o":31.92,"t":"2025-11-03T05:00:00Z","v":4469106,"vw":31.951868},{"c":31.37,"h":31.65,"l":31.04,"n":32733,"o":31.56,"t":"2025-11-04T05:00:00Z","v":5612865,"vw":31.277422},{"c":31.88,"h":32.185,"l":31.25,"n":39542,"o":31.29,"t":"2025-11-05T05:00:00Z","v":5808190,"vw":31.882353},{"c":31.49,"h":32.17,"l":31.295,"n":51341,"o":32,"t":"2025-11-06T05:00:00Z","v":7038327,"vw":31.565023},{"c":31.66,"h":31.9092,"l":30.91,"n":56812,"o":31.67,"t":"2025-11-07T05:00:00Z","v":8389767,"vw":31.37332},{"c":31.99,"h":32.005,"l":31.49,"n":38914,"o":31.9,"t":"2025-11-10T05:00:00Z","v":6084081,"vw":31.83215},{"c":32.39,"h":32.65,"l":32.09,"n":50947,"o":32.15,"t":"2025-11-11T05:00:00Z","v":9810029,"vw":32.410589},{"c":32.44,"h":32.5,"l":32.0003,"n":32655,"o":32.24,"t":"2025-11-12T05:00:00Z","v":7636796,"vw":32.404934},{"c":32.55,"h":32.805,"l":32.165,"n":39689,"o":32.61,"t":"2025-11-13T05:00:00Z","v":5284235,"vw":32.485013},{"c":33.57,"h":33.575,"l":32.335,"n":50421,"o":32.64,"t":"2025-11-14T05:00:00Z","v":8418781,"vw":33.20627},{"c":33.33,"h":33.96,"l":33.235,"n":69837,"o":33.44,"t":"2025-11-17T05:00:00Z","v":10878569,"vw":33.535449},{"c":34.05,"h":34.21,"l":33,"n":55448,"o":33.11,"t":"2025-11-18T05:00:00Z","v":9135198,"vw":33.848631},{"c":34,"h":34.09,"l":33.27,"n":58888,"o":33.37,"t":"2025-11-19T05:00:00Z","v":11352501,"vw":33.864131},{"c":33.97,"h":34.965,"l":33.9101,"n":70186,"o":34.16,"t":"2025-11-20T05:00:00Z","v":13091080,"vw":34.25665},{"c":33.43,"h":33.91,"l":33.1,"n":62298,"o":33.78,"t":"2025-11-21T05:00:00Z","v":9696986,"vw":33.514549},{"c":32.93,"h":33.295,"l":32.68,"n":56567,"o":33.295,"t":"2025-11-24T05:00:00Z","v":7262270,"vw":32.97927},{"c":33.24,"h":33.245,"l":32.42,"n":45932,"o":32.71,"t":"2025-11-25T05:00:00Z","v":5426653,"vw":32.994051},{"c":33.32,"h":33.6,"l":33.15,"n":39461,"o":33.3,"t":"2025-11-26T05:00:00Z","v":6419828,"vw":33.436967},{"c":33.77,"h":33.95,"l":33.26,"n":17266,"o":33.4,"t":"2025-11-28T05:00:00Z","v":2531888,"vw":33.777659},{"c":34.05,"h":34.36,"l":33.855,"n":41817,"o":33.95,"t":"2025-12-01T05:00:00Z","v":6073943,"vw":34.066697},{"c":33.55,"h":34.06,"l":33.36,"n":40165,"o":34,"t":"2025-12-02T05:00:00Z","v":5121285,"vw":33.564188},{"c":34.13,"h":34.3,"l":33.67,"n":39170,"o":33.71,"t":"2025-12-03T05:00:00Z","v":4903682,"vw":34.082173},{"c":34.46,"h":35.085,"l":34.33,"n":46616,"o":34.33,"t":"2025-12-04T05:00:00Z","v":5714836,"vw":34.700665},{"c":34.66,"h":35.12,"l":34.52,"n":32840,"o":34.61,"t":"2025-12-05T05:00:00Z","v":4383916,"vw":34.816133},{"c":34.07,"h":35.11,"l":33.97,"n":34320,"o":34.57,"t":"2025-12-08T05:00:00Z","v":4176844,"vw":34.336887},{"c":33.73,"h":34.505,"l":33.59,"n":39240,"o":33.97,"t":"2025-12-09T05:00:00Z","v":5549370,"vw":33.849671},{"c":33.72,"h":33.82,"l":32.98,"n":37678,"o":33.63,"t":"2025-12-10T05:00:00Z","v":4787300,"vw":33.424142},{"c":33.14,"h":33.69,"l":33.07,"n":41716,"o":33.69,"t":"2025-12-11T05:00:00Z","v":22361639,"vw":33.290523},{"c":32.99,"h":33.08,"l":32.5845,"n":39612,"o":32.8,"t":"2025-12-12T05:00:00Z","v":13624201,"vw":32.938714},{"c":32.42,"h":33.02,"l":32.23,"n":43725,"o":32.98,"t":"2025-12-15T05:00:00Z","v":8824465,"vw":32.503557},{"c":31.25,"h":32.29,"l":31.25,"n":44433,"o":32.19,"t":"2025-12-16T05:00:00Z","v":7263891,"vw":31.461428},{"c":31.86,"h":31.89,"l":31.26,"n":45892,"o":31.38,"t":"2025-12-17T05:00:00Z","v":9768236,"vw":31.590112},{"c":31.49,"h":31.97,"l":31.47,"n":38488,"o":31.84,"t":"2025-12-18T05:00:00Z","v":6078589,"vw":31.615727},{"c":31.9,"h":32.15,"l":31.7,"n":41537,"o":31.73,"t":"2025-12-19T05:00:00Z","v":8675880,"vw":31.947321},{"c":32.33,"h":32.58,"l":32.13,"n":33393,"o":32.37,"t":"2025-12-22T05:00:00Z","v":7244371,"vw":32.343912},{"c":32.83,"h":32.925,"l":32.21,"n":37748,"o":32.48,"t":"2025-12-23T05:00:00Z","v":6294302,"vw":32.695207},{"c":32.97,"h":33.22,"l":32.77,"n":20544,"o":32.88,"t":"2025-12-24T05:00:00Z","v":2817039,"vw":33.030009},{"c":32.79,"h":33.1,"l":32.61,"n":20769,"o":32.84,"t":"2025-12-26T05:00:00Z","v":2116587,"vw":32.796883},{"c":33.18,"h":33.435,"l":33.01,"n":38233,"o":33.015,"t":"2025-12-29T05:00:00Z","v":7676210,"vw":33.262766},{"c":33.91,"h":34.06,"l":33.4,"n":32526,"o":33.44,"t":"2025-12-30T05:00:00Z","v":4630094,"vw":33.808288},{"c":33.85,"h":34.13,"l":33.72,"n":33581,"o":34.1,"t":"2025-12-31T05:00:00Z","v":5312520,"vw":33.92995},{"c":34.32,"h":34.455,"l":33.1,"n":44019,"o":33.695,"t":"2026-01-02T05:00:00Z","v":6767222,"vw":34.027117},{"c":32.23,"h":33.01,"l":31.245,"n":154705,"o":32.82,"t":"2026-01-05T05:00:00Z","v":24567924,"vw":32.083884},{"c":31.59,"h":32.37,"l":31.315,"n":84681,"o":31.99,"t":"2026-01-06T05:00:00Z","v":14486044,"vw":31.726197},{"c":30.59,"h":31.46,"l":30.125,"n":94029,"o":31.2,"t":"2026-01-07T05:00:00Z","v":15601750,"vw":30.640482},{"c":31.55,"h":31.8,"l":30.66,"n":58505,"o":30.77,"t":"2026-01-08T05:00:00Z","v":10899834,"vw":31.37449},{"c":32.08,"h":32.14,"l":31.62,"n":48081,"o":31.71,"t":"2026-01-09T05:00:00Z","v":8539046,"vw":31.996509},{"c":32.3,"h":32.39,"l":31.905,"n":39699,"o":32.28,"t":"2026-01-12T05:00:00Z","v":5948062,"vw":32.243697},{"c":33.15,"h":33.25,"l":32.41,"n":83315,"o":32.5,"t":"2026-01-13T05:00:00Z","v":13255602,"vw":32.921715},{"c":34.62,"h":34.945,"l":33.3,"n":91803,"o":33.3,"t":"2026-01-14T05:00:00Z","v":15429949,"vw":34.276436},{"c":34.1,"h":34.3,"l":33.43,"n":63120,"o":33.8,"t":"2026-01-15T05:00:00Z","v":9761355,"vw":33.990948},{"c":34.35,"h":34.545,"l":34.16,"n":44883,"o":34.24,"t":"2026-01-16T05:00:00Z","v":6680489,"vw":34.353673},{"c":34.43,"h":34.88,"l":34.1,"n":53355,"o":34.48,"t":"2026-01-20T05:00:00Z","v":7990878,"vw":34.494418},{"c":35.97,"h":36.1099,"l":34.8,"n":72341,"o":35,"t":"2026-01-21T05:00:00Z","v":11637292,"vw":35.815963},{"c":35.49,"h":36.05,"l":35.34,"n":44214,"o":35.73,"t":"2026-01-22T05:00:00Z","v":5964602,"vw":35.546152},{"c":36.14,"h":36.28,"l":35.6932,"n":37359,"o":36.21,"t":"2026-01-23T05:00:00Z","v":5803283,"vw":36.010825},{"c":36.05,"h":36.42,"l":35.635,"n":38809,"o":36.4,"t":"2026-01-26T05:00:00Z","v":5727289,"vw":35.888551},{"c":36.67,"h":36.765,"l":36.1,"n":40771,"o":36.27,"t":"2026-01-27T05:00:00Z","v":6165699,"vw":36.560963},{"c":37.1,"h":37.11,"l":36.41,"n":53486,"o":36.9,"t":"2026-01-28T05:00:00Z","v":9200873,"vw":36.833619},{"c":37.87,"h":38.32,"l":37.36,"n":96288,"o":37.95,"t":"2026-01-29T05:00:00Z","v":12315460,"vw":37.819523},{"c":37.21,"h":37.95,"l":36.32,"n":75731,"o":37.54,"t":"2026-01-30T05:00:00Z","v":9345443,"vw":37.036285},{"c":36.5,"h":36.91,"l":35.7989,"n":67003,"o":36.11,"t":"2026-02-02T05:00:00Z","v":8389567,"vw":36.553271},{"c":37.48,"h":37.58,"l":36.59,"n":87710,"o":36.85,"t":"2026-02-03T05:00:00Z","v":13243254,"vw":37.129907},{"c":38.53,"h":38.73,"l":37.51,"n":79871,"o":37.51,"t":"2026-02-04T05:00:00Z","v":13006608,"vw":38.275641},{"c":37.89,"h":38.68,"l":37.64,"n":83166,"o":38.01,"t":"2026-02-05T05:00:00Z","v":10718834,"vw":38.045637},{"c":39.1,"h":39.12,"l":38.02,"n":50892,"o":38.07,"t":"2026-02-06T05:00:00Z","v":6219714,"vw":38.787994},{"c":39.17,"h":39.655,"l":39.09,"n":53624,"o":39.1,"t":"2026-02-09T05:00:00Z","v":8357783,"vw":39.377866},{"c":39.09,"h":39.552,"l":38.8,"n":53606,"o":39.47,"t":"2026-02-10T05:00:00Z","v":7103455,"vw":39.125632},{"c":40.63,"h":40.735,"l":39.59,"n":79091,"o":39.64,"t":"2026-02-11T05:00:00Z","v":13881690,"vw":40.419998},{"c":39.99,"h":40.83,"l":39.225,"n":79234,"o":40.35,"t":"2026-02-12T05:00:00Z","v":14865451,"vw":39.96782},{"c":40.68,"h":40.69,"l":39.68,"n":58979,"o":39.9,"t":"2026-02-13T05:00:00Z","v":6594419,"vw":40.342814},{"c":40.59,"h":41.09,"l":39.355,"n":79442,"o":40.64,"t":"2026-02-17T05:00:00Z","v":8705255,"vw":40.109533},{"c":41.66,"h":41.87,"l":40.83,"n":57195,"o":40.96,"t":"2026-02-18T05:00:00Z","v":7418547,"vw":41.447276},{"c":42.5,"h":43.15,"l":42.0201,"n":72192,"o":42.23,"t":"2026-02-19T05:00:00Z","v":10039716,"vw":42.714384},{"c":42.4,"h":42.69,"l":42.01,"n":60531,"o":42.46,"t":"2026-02-20T05:00:00Z","v":7606991,"vw":42.29233},{"c":42.34,"h":43.0075,"l":42.24,"n":50699,"o":42.43,"t":"2026-02-23T05:00:00Z","v":6145975,"vw":42.506405},{"c":42.59,"h":42.73,"l":41.99,"n":55353,"o":42.55,"t":"2026-02-24T05:00:00Z","v":7998564,"vw":42.448904},{"c":42.57,"h":42.77,"l":42.005,"n":47286,"o":42.66,"t":"2026-02-25T05:00:00Z","v":7106991,"vw":42.472078},{"c":43.09,"h":43.16,"l":41.63,"n":64231,"o":41.965,"t":"2026-02-26T05:00:00Z","v":8297301,"vw":42.781055},{"c":43.77,"h":44.04,"l":43.125,"n":64666,"o":43.62,"t":"2026-02-27T05:00:00Z","v":7996959,"vw":43.608403},{"c":44.35,"h":45.85,"l":44.015,"n":133548,"o":45.325,"t":"2026-03-02T05:00:00Z","v":17638020,"vw":44.524302},{"c":44.13,"h":44.9216,"l":43.4401,"n":92237,"o":44.54,"t":"2026-03-03T05:00:00Z","v":9473287,"vw":44.155695},{"c":44.18,"h":44.28,"l":43.285,"n":63613,"o":43.49,"t":"2026-03-04T05:00:00Z","v":8733629,"vw":43.933659},{"c":45.32,"h":45.92,"l":44.305,"n":103704,"o":45.3,"t":"2026-03-05T05:00:00Z","v":11946911,"vw":44.995824},{"c":46.31,"h":46.85,"l":45.42,"n":105052,"o":45.99,"t":"2026-03-06T05:00:00Z","v":14315032,"vw":46.34462},{"c":46.24,"h":47.465,"l":45.985,"n":121501,"o":46.71,"t":"2026-03-09T04:00:00Z","v":17372272,"vw":46.63779},{"c":45.72,"h":45.93,"l":44.84,"n":112496,"o":45.48,"t":"2026-03-10T04:00:00Z","v":14244382,"vw":45.500717},{"c":47.26,"h":47.265,"l":45.81,"n":72040,"o":46,"t":"2026-03-11T04:00:00Z","v":9788935,"vw":46.88561},{"c":48.56,"h":48.795,"l":47.59,"n":96809,"o":47.88,"t":"2026-03-12T04:00:00Z","v":15327259,"vw":48.373019},{"c":48.44,"h":48.8686,"l":47.72,"n":74978,"o":48,"t":"2026-03-13T04:00:00Z","v":10110764,"vw":48.354229},{"c":48.79,"h":49.065,"l":47.9,"n":77594,"o":47.9,"t":"2026-03-16T04:00:00Z","v":11452449,"vw":48.734099},{"c":48.98,"h":49.16,"l":48.32,"n":79802,"o":48.93,"t":"2026-03-17T04:00:00Z","v":11686385,"vw":48.858055},{"c":49.1,"h":49.45,"l":48.68,"n":77006,"o":49.07,"t":"2026-03-18T04:00:00Z","v":10782231,"vw":49.139855},{"c":50.55,"h":51.34,"l":49.29,"n":127123,"o":49.35,"t":"2026-03-19T04:00:00Z","v":32425738,"vw":50.688541},{"c":49.02,"h":50.15,"l":48.96,"n":91354,"o":50.05,"t":"2026-03-20T04:00:00Z","v":13590329,"vw":49.444385},{"c":48.38,"h":48.9902,"l":47.14,"n":97522,"o":47.725,"t":"2026-03-23T04:00:00Z","v":11702665,"vw":48.433499},{"c":49.02,"h":49.88,"l":48.455,"n":73308,"o":48.7,"t":"2026-03-24T04:00:00Z","v":11167998,"vw":49.214879},{"c":49.18,"h":49.28,"l":48.03,"n":65290,"o":48.265,"t":"2026-03-25T04:00:00Z","v":10440154,"vw":49.020986},{"c":48.67,"h":49.735,"l":48.67,"n":78677,"o":49.47,"t":"2026-03-26T04:00:00Z","v":13926641,"vw":48.950049},{"c":50.09,"h":50.16,"l":48.99,"n":77625,"o":48.99,"t":"2026-03-27T04:00:00Z","v":11067730,"vw":49.850649},{"c":49.37,"h":50.98,"l":49.31,"n":86414,"o":50.26,"t":"2026-03-30T04:00:00Z","v":11755872,"vw":49.908284},{"c":48.73,"h":50.16,"l":47.47,"n":112696,"o":49.425,"t":"2026-03-31T04:00:00Z","v":13621456,"vw":48.781352},{"c":46.56,"h":48.32,"l":46.2,"n":153804,"o":47.72,"t":"2026-04-01T04:00:00Z","v":23929312,"vw":46.683291},{"c":47.53,"h":48.66,"l":46.9,"n":89518,"o":48.05,"t":"2026-04-02T04:00:00Z","v":10772347,"vw":47.602925},{"c":48.25,"h":48.32,"l":47.24,"n":54084,"o":47.52,"t":"2026-04-06T04:00:00Z","v":8109186,"vw":48.032256},{"c":49.16,"h":49.605,"l":48.705,"n":57204,"o":48.775,"t":"2026-04-07T04:00:00Z","v":8224193,"vw":49.142504},{"c":46.43,"h":46.48,"l":44.705,"n":116106,"o":45.845,"t":"2026-04-08T04:00:00Z","v":23139504,"vw":46.066259},{"c":45.7,"h":47.33,"l":45.3,"n":62648,"o":46.92,"t":"2026-04-09T04:00:00Z","v":11220826,"vw":46.079387},{"c":46.35,"h":46.4,"l":45.62,"n":45537,"o":45.66,"t":"2026-04-10T04:00:00Z","v":8379843,"vw":46.273461},{"c":46.85,"h":47.32,"l":46.73,"n":49541,"o":47.11,"t":"2026-04-13T04:00:00Z","v":8242941,"vw":46.916425},{"c":45.65,"h":46.47,"l":45.355,"n":57033,"o":46.47,"t":"2026-04-14T04:00:00Z","v":6837004,"vw":45.665627},{"c":45.77,"h":46.16,"l":45.33,"n":46816,"o":45.49,"t":"2026-04-15T04:00:00Z","v":6364956,"vw":45.837376},{"c":46.31,"h":46.585,"l":45.93,"n":49913,"o":46.08,"t":"2026-04-16T04:00:00Z","v":8295954,"vw":46.33896},{"c":43,"h":44.36,"l":42.1,"n":129543,"o":44,"t":"2026-04-17T04:00:00Z","v":19641625,"vw":42.747082},{"c":43.3,"h":43.74,"l":43.095,"n":58706,"o":43.53,"t":"2026-04-20T04:00:00Z","v":10816871,"vw":43.352885},{"c":44.28,"h":44.36,"l":43.23,"n":50796,"o":43.52,"t":"2026-04-21T04:00:00Z","v":7837854,"vw":43.879857},{"c":44.68,"h":44.805,"l":44.34,"n":41605,"o":44.41,"t":"2026-04-22T04:00:00Z","v":3900603,"vw":44.623056},{"c":45.43,"h":45.665,"l":44.79,"n":61846,"o":44.85,"t":"2026-04-23T04:00:00Z","v":8194666,"vw":45.318539},{"c":44.24,"h":45.1999,"l":44.24,"n":120124,"o":44.8,"t":"2026-04-24T04:00:00Z","v":34306482,"vw":44.44087},{"c":45.02,"h":45.24,"l":44.56,"n":120024,"o":44.89,"t":"2026-04-27T04:00:00Z","v":26003848,"vw":44.819809},{"c":46.36,"h":46.64,"l":45.5401,"n":76202,"o":45.84,"t":"2026-04-28T04:00:00Z","v":12284628,"vw":46.340364},{"c":47.21,"h":47.425,"l":46.84,"n":52535,"o":47,"t":"2026-04-29T04:00:00Z","v":9373342,"vw":47.219872},{"c":47.69,"h":47.865,"l":46.32,"n":57974,"o":46.5,"t":"2026-04-30T04:00:00Z","v":8041118,"vw":47.582097},{"c":46.96,"h":47.725,"l":46.41,"n":59366,"o":47.425,"t":"2026-05-01T04:00:00Z","v":10022272,"vw":47.074767},{"c":47.58,"h":47.715,"l":46.6,"n":62646,"o":47.26,"t":"2026-05-04T04:00:00Z","v":7962348,"vw":47.337595},{"c":47.85,"h":48.38,"l":47.31,"n":64978,"o":47.5,"t":"2026-05-05T04:00:00Z","v":9263524,"vw":47.960559},{"c":45.63,"h":46.585,"l":45.425,"n":82109,"o":46.5,"t":"2026-05-06T04:00:00Z","v":10001437,"vw":45.860324},{"c":44.74,"h":44.825,"l":43.74,"n":69813,"o":44.04,"t":"2026-05-07T04:00:00Z","v":9442987,"vw":44.375974},{"c":44.53,"h":44.895,"l":44.285,"n":70689,"o":44.71,"t":"2026-05-08T04:00:00Z","v":8411248,"vw":44.582994},{"c":45.19,"h":45.295,"l":44.81,"n":77867,"o":45.2,"t":"2026-05-11T04:00:00Z","v":9420892,"vw":45.03042},{"c":46.92,"h":46.92,"l":45.46,"n":55542,"o":45.61,"t":"2026-05-12T04:00:00Z","v":5934909,"vw":46.276381},{"c":47.2,"h":47.28,"l":46.57,"n":48850,"o":46.83,"t":"2026-05-13T04:00:00Z","v":5383554,"vw":46.978664},{"c":47.57,"h":47.885,"l":46.92,"n":52669,"o":47,"t":"2026-05-14T04:00:00Z","v":4932836,"vw":47.554695},{"c":47.98,"h":48.02,"l":47.56,"n":59539,"o":47.93,"t":"2026-05-15T04:00:00Z","v":6511780,"vw":47.847494},{"c":48.95,"h":48.97,"l":47.38,"n":42935,"o":48,"t":"2026-05-18T04:00:00Z","v":4143633,"vw":48.599356},{"c":49.42,"h":49.46,"l":48.24,"n":55808,"o":48.935,"t":"2026-05-19T04:00:00Z","v":5191656,"vw":49.044627},{"c":48.78,"h":49.75,"l":48.26,"n":91396,"o":49.45,"t":"2026-05-20T04:00:00Z","v":8767358,"vw":48.849323},{"c":48.69,"h":49.625,"l":48.245,"n":76286,"o":49.38,"t":"2026-05-21T04:00:00Z","v":8016705,"vw":48.952194},{"c":48.61,"h":49.23,"l":48.27,"n":57662,"o":48.57,"t":"2026-05-22T04:00:00Z","v":7172261,"vw":48.706442},{"c":46.83,"h":47.76,"l":46.755,"n":52954,"o":47.69,"t":"2026-05-26T04:00:00Z","v":7759300,"vw":47.043097},{"c":45.75,"h":46.3754,"l":45.51,"n":53200,"o":46.1,"t":"2026-05-27T04:00:00Z","v":4833392,"vw":45.920737},{"c":45.81,"h":46.45,"l":45.77,"n":60374,"o":46.32,"t":"2026-05-28T04:00:00Z","v":8193046,"vw":45.955207},{"c":45.37,"h":45.92,"l":44.785,"n":58427,"o":45.69,"t":"2026-05-29T04:00:00Z","v":8403071,"vw":45.197907},{"c":45.96,"h":46.99,"l":45.8,"n":51073,"o":46.16,"t":"2026-06-01T04:00:00Z","v":5598184,"vw":46.235653},{"c":47.21,"h":47.305,"l":45.93,"n":53860,"o":45.975,"t":"2026-06-02T04:00:00Z","v":9347634,"vw":47.020956},{"c":47.69,"h":48.27,"l":47.36,"n":53981,"o":47.54,"t":"2026-06-03T04:00:00Z","v":6656010,"vw":47.781009},{"c":47.66,"h":47.83,"l":46.93,"n":46284,"o":47.02,"t":"2026-06-04T04:00:00Z","v":5430099,"vw":47.580456},{"c":45.7,"h":47.76,"l":45.7,"n":58478,"o":47.65,"t":"2026-06-05T04:00:00Z","v":4760941,"vw":46.305472},{"c":46.29,"h":46.755,"l":46.075,"n":46804,"o":46.3,"t":"2026-06-08T04:00:00Z","v":6522957,"vw":46.410449},{"c":44.81,"h":46.17,"l":44.48,"n":99443,"o":46.04,"t":"2026-06-09T04:00:00Z","v":9791259,"vw":44.909046},{"c":45.52,"h":45.98,"l":45.05,"n":67336,"o":45.15,"t":"2026-06-10T04:00:00Z","v":7866951,"vw":45.615407},{"c":45.44,"h":46.67,"l":45.14,"n":73555,"o":46.28,"t":"2026-06-11T04:00:00Z","v":8082365,"vw":45.766116},{"c":45.3,"h":45.79,"l":44.85,"n":67484,"o":44.94,"t":"2026-06-12T04:00:00Z","v":6840004,"vw":45.370642},{"c":44.01,"h":44.13,"l":43.06,"n":86461,"o":44,"t":"2026-06-15T04:00:00Z","v":11452097,"vw":43.731053},{"c":43.3,"h":43.815,"l":42.78,"n":87246,"o":43.48,"t":"2026-06-16T04:00:00Z","v":17380190,"vw":43.130344},{"c":42.42,"h":43.65,"l":42.06,"n":83857,"o":43.32,"t":"2026-06-17T04:00:00Z","v":11615723,"vw":42.540192},{"c":41.05,"h":42.21,"l":40.805,"n":117805,"o":41.9,"t":"2026-06-18T04:00:00Z","v":16829162,"vw":41.106269},{"c":41.79,"h":41.79,"l":40.895,"n":51024,"o":41.22,"t":"2026-06-22T04:00:00Z","v":22126695,"vw":41.661131},{"c":41.02,"h":41.3,"l":40.765,"n":68312,"o":41.11,"t":"2026-06-23T04:00:00Z","v":15693520,"vw":41.015648},{"c":39.38,"h":40.335,"l":39.02,"n":79990,"o":40.335,"t":"2026-06-24T04:00:00Z","v":12964252,"vw":39.44224},{"c":39.6,"h":39.885,"l":39.24,"n":52750,"o":39.43,"t":"2026-06-25T04:00:00Z","v":6549327,"vw":39.62783},{"c":39.49,"h":39.85,"l":39.04,"n":58912,"o":39.26,"t":"2026-06-26T04:00:00Z","v":7789848,"vw":39.558755},{"c":39.31,"h":39.95,"l":39.27,"n":48517,"o":39.67,"t":"2026-06-29T04:00:00Z","v":7139858,"vw":39.509702},{"c":39.5,"h":39.94,"l":39.295,"n":46370,"o":39.52,"t":"2026-06-30T04:00:00Z","v":4852315,"vw":39.577557},{"c":38.92,"h":39.68,"l":38.83,"n":36351,"o":39.29,"t":"2026-07-01T04:00:00Z","v":3704859,"vw":39.05412},{"c":39.64,"h":39.78,"l":38.91,"n":59418,"o":39.28,"t":"2026-07-02T04:00:00Z","v":9322703,"vw":39.567697},{"c":39.35,"h":39.8,"l":39.19,"n":44943,"o":39.72,"t":"2026-07-06T04:00:00Z","v":7254571,"vw":39.401821},{"c":40.69,"h":40.7,"l":39.56,"n":64554,"o":39.62,"t":"2026-07-07T04:00:00Z","v":15296289,"vw":40.407169},{"c":42.43,"h":42.55,"l":41.23,"n":88003,"o":41.43,"t":"2026-07-08T04:00:00Z","v":10741672,"vw":42.216318},{"c":41.88,"h":42.47,"l":41.83,"n":64172,"o":42.44,"t":"2026-07-09T04:00:00Z","v":8393703,"vw":42.052424},{"c":41.81,"h":42.29,"l":41.46,"n":51140,"o":42.03,"t":"2026-07-10T04:00:00Z","v":8711424,"vw":41.775069},{"c":43.05,"h":43.325,"l":42.32,"n":56384,"o":42.65,"t":"2026-07-13T04:00:00Z","v":9353441,"vw":42.907854},{"c":42.62,"h":43.87,"l":42.38,"n":52076,"o":43.87,"t":"2026-07-14T04:00:00Z","v":8713432,"vw":42.79404},{"c":42.73,"h":43.065,"l":42.29,"n":54808,"o":43,"t":"2026-07-15T04:00:00Z","v":9890839,"vw":42.676383},{"c":42.86,"h":43.178,"l":42.65,"n":46818,"o":43.09,"t":"2026-07-16T04:00:00Z","v":7769548,"vw":42.874747},{"c":43.89,"h":43.89,"l":43.11,"n":64463,"o":43.74,"t":"2026-07-17T04:00:00Z","v":8313024,"vw":43.637349},{"c":43.95,"h":44.2,"l":43.135,"n":49917,"o":43.85,"t":"2026-07-20T04:00:00Z","v":5505723,"vw":43.882535},{"c":44.9,"h":44.94,"l":44.28,"n":39810,"o":44.31,"t":"2026-07-21T04:00:00Z","v":4281673,"vw":44.753807},{"c":45.81,"h":45.915,"l":45.27,"n":43608,"o":45.49,"t":"2026-07-22T04:00:00Z","v":4658889,"vw":45.71678},{"c":47.01,"h":47.18,"l":46.51,"n":54600,"o":46.56,"t":"2026-07-23T04:00:00Z","v":7247276,"vw":46.963157},{"c":46.44,"h":47.295,"l":46.385,"n":57740,"o":46.86,"t":"2026-07-24T04:00:00Z","v":6710736,"vw":46.720859},{"c":44.79,"h":45.6,"l":44.74,"n":66813,"o":44.77,"t":"2026-07-27T04:00:00Z","v":8395907,"vw":45.012883},{"c":44.19,"h":45.3499,"l":44.15,"n":78479,"o":44.95,"t":"2026-07-28T04:00:00Z","v":9844874,"vw":44.464728},{"c":46.45,"h":46.545,"l":45.455,"n":66933,"o":45.89,"t":"2026-07-29T04:00:00Z","v":8066806,"vw":46.153391},{"c":47.28,"h":47.29,"l":45.83,"n":44950,"o":46,"t":"2026-07-30T04:00:00Z","v":4418575,"vw":46.776924},{"c":47.68,"h":47.815,"l":47.09,"n":58115,"o":47.61,"t":"2026-07-31T04:00:00Z","v":4588009,"vw":47.627846},{"c":46.36,"h":46.94,"l":46.08,"n":54349,"o":46.62,"t":"2026-08-03T04:00:00Z","v":6779089,"vw":46.528184},{"c":46.18,"h":46.425,"l":45.1,"n":68059,"o":45.61,"t":"2026-08-04T04:00:00Z","v":6820800,"vw":46.014308},{"c":44.75,"h":46.605,"l":44.75,"n":61533,"o":46.49,"t":"2026-08-05T04:00:00Z","v":6592444,"vw":45.36628},{"c":45.45,"h":46.07,"l":45.14,"n":71824,"o":45.73,"t":"2026-08-06T04:00:00Z","v":7154076,"vw":45.450796},{"c":45.51,"h":45.71,"l":44.72,"n":53288,"o":45.02,"t":"2026-08-07T04:00:00Z","v":5301922,"vw":45.403999},{"c":47.25,"h":47.66,"l":46.24,"n":53329,"o":46.25,"t":"2026-08-10T04:00:00Z","v":6946011,"vw":47.242554},{"c":47.61,"h":47.75,"l":47.03,"n":45915,"o":47.4,"t":"2026-08-11T04:00:00Z","v":4856039,"vw":47.571052},{"c":47.57,"h":47.96,"l":47.43,"n":39196,"o":47.6,"t":"2026-08-12T04:00:00Z","v":6698545,"vw":47.622687},{"c":47.6,"h":47.6763,"l":46.58,"n":44880,"o":46.96,"t":"2026-08-13T04:00:00Z","v":9219126,"vw":47.425331},{"c":47.97,"h":48.47,"l":47.825,"n":39907,"o":47.89,"t":"2026-08-14T04:00:00Z","v":8041921,"vw":48.063862},{"c":49.27,"h":49.345,"l":48.21,"n":37592,"o":48.3,"t":"2026-08-17T04:00:00Z","v":4690541,"vw":49.001067},{"c":49.59,"h":50,"l":49.24,"n":39599,"o":49.62,"t":"2026-08-18T04:00:00Z","v":4138473,"vw":49.525639},{"c":49.5,"h":50.45,"l":49.385,"n":43277,"o":49.82,"t":"2026-08-19T04:00:00Z","v":4577515,"vw":49.780452},{"c":51.03,"h":51.16,"l":50.29,"n":49017,"o":50.3,"t":"2026-08-20T04:00:00Z","v":5224730,"vw":50.935246},{"c":51.4,"h":51.475,"l":50.962,"n":42376,"o":51.18,"t":"2026-08-21T04:00:00Z","v":3911948,"vw":51.292734},{"c":50.68,"h":51.26,"l":50.4,"n":48344,"o":50.76,"t":"2026-08-24T04:00:00Z","v":6966461,"vw":50.709326},{"c":49.59,"h":50.445,"l":49.55,"n":64542,"o":49.89,"t":"2026-08-25T04:00:00Z","v":6895816,"vw":49.950123},{"c":49.64,"h":50.52,"l":48.93,"n":44495,"o":49.04,"t":"2026-08-26T04:00:00Z","v":5174722,"vw":49.927878},{"c":49.77,"h":50.14,"l":49.21,"n":38805,"o":49.77,"t":"2026-08-27T04:00:00Z","v":4025442,"vw":49.720454},{"c":48.99,"h":50.045,"l":48.61,"n":57812,"o":49.76,"t":"2026-08-28T04:00:00Z","v":7687695,"vw":49.002419},{"c":50.07,"h":50.6023,"l":49.405,"n":52710,"o":50.08,"t":"2026-08-31T04:00:00Z","v":7435852,"vw":49.97599},{"c":51.81,"h":52.02,"l":50.64,"n":56735,"o":50.765,"t":"2026-09-01T04:00:00Z","v":6146408,"vw":51.465548},{"c":51.81,"h":52.08,"l":51.23,"n":50156,"o":51.42,"t":"2026-09-02T04:00:00Z","v":5462441,"vw":51.7721},{"c":51.14,"h":52.245,"l":51.13,"n":51374,"o":51.8,"t":"2026-09-03T04:00:00Z","v":7971700,"vw":51.418966},{"c":50.46,"h":50.94,"l":49.84,"n":40209,"o":50.4,"t":"2026-09-04T04:00:00Z","v":6667598,"vw":50.501767},{"c":50.9,"h":51.925,"l":50.725,"n":56458,"o":51.49,"t":"2026-09-08T04:00:00Z","v":6643763,"vw":51.233152},{"c":51.35,"h":52,"l":51.12,"n":50335,"o":51.53,"t":"2026-09-09T04:00:00Z","v":5248139,"vw":51.403093},{"c":50.8,"h":52.31,"l":50.52,"n":55311,"o":52.15,"t":"2026-09-10T04:00:00Z","v":21512038,"vw":50.962252},{"c":50.07,"h":50.26,"l":49.3,"n":53173,"o":49.935,"t":"2026-09-11T04:00:00Z","v":8172398,"vw":49.920288},{"c":50.32,"h":51.265,"l":50.12,"n":67522,"o":50.755,"t":"2026-09-14T04:00:00Z","v":8510377,"vw":50.599723},{"c":51.55,"h":51.815,"l":50.19,"n":56192,"o":50.45,"t":"2026-09-15T04:00:00Z","v":6435651,"vw":51.352577},{"c":50.07,"h":51.1282,"l":49.725,"n":68388,"o":50.91,"t":"2026-09-16T04:00:00Z","v":7685959,"vw":50.280288},{"c":50.62,"h":50.645,"l":49.4,"n":48942,"o":49.43,"t":"2026-09-17T04:00:00Z","v":3684507,"vw":50.397769},{"c":49.64,"h":50.6361,"l":49.545,"n":51554,"o":50.58,"t":"2026-09-18T04:00:00Z","v":6615466,"vw":49.81792},{"c":48.28,"h":49.245,"l":48.055,"n":55971,"o":49.035,"t":"2026-09-21T04:00:00Z","v":6080983,"vw":48.39278},{"c":47.77,"h":48.245,"l":47.18,"n":49745,"o":47.68,"t":"2026-09-22T04:00:00Z","v":4380137,"vw":47.861772},{"c":47.64,"h":48.47,"l":47.49,"n":66289,"o":48.19,"t":"2026-09-23T04:00:00Z","v":5877175,"vw":47.889532},{"c":47.93,"h":48.63,"l":47.925,"n":57800,"o":48.055,"t":"2026-09-24T04:00:00Z","v":6335965,"vw":48.186049},{"c":47.41,"h":47.745,"l":46.986,"n":49664,"o":47.46,"t":"2026-09-25T04:00:00Z","v":4749796,"vw":47.365573},{"c":47.55,"h":48.2777,"l":47.515,"n":57304,"o":48.04,"t":"2026-09-28T04:00:00Z","v":5999514,"vw":47.833148},{"c":47.17,"h":47.47,"l":46.58,"n":46984,"o":46.995,"t":"2026-09-29T04:00:00Z","v":4573065,"vw":47.158823},{"c":47.07,"h":47.88,"l":47.02,"n":44039,"o":47.33,"t":"2026-09-30T04:00:00Z","v":4378033,"vw":47.498702},{"c":47.79,"h":48.055,"l":46.82,"n":55747,"o":46.87,"t":"2026-10-01T04:00:00Z","v":5187936,"vw":47.742095},{"c":48.44,"h":48.575,"l":47.18,"n":48193,"o":47.39,"t":"2026-10-02T04:00:00Z","v":4597242,"vw":48.169952},{"c":48.31,"h":48.74,"l":47.325,"n":49585,"o":48.32,"t":"2026-10-05T04:00:00Z","v":7986046,"vw":48.285799},{"c":48.1,"h":48.44,"l":47.435,"n":42585,"o":47.98,"t":"2026-10-06T04:00:00Z","v":4086370,"vw":48.099924},{"c":47.5,"h":48.79,"l":47.245,"n":40752,"o":48.35,"t":"2026-10-07T04:00:00Z","v":4395408,"vw":47.656684},{"c":49.05,"h":49.18,"l":48.19,"n":60053,"o":48.3,"t":"2026-10-08T04:00:00Z","v":6411878,"vw":48.861622},{"c":49.65,"h":49.93,"l":48.8725,"n":41362,"o":48.9,"t":"2026-10-09T04:00:00Z","v":3877811,"vw":49.596515},{"c":50.5,"h":50.73,"l":50.18,"n":29468,"o":50.31,"t":"2026-10-12T04:00:00Z","v":2374074,"vw":50.501185},{"c":52.14,"h":52.235,"l":50.55,"n":49507,"o":50.65,"t":"2026-10-13T04:00:00Z","v":6099928,"vw":51.850611},{"c":51.82,"h":52.57,"l":51.665,"n":60763,"o":52.3,"t":"2026-10-14T04:00:00Z","v":6178804,"vw":51.910943},{"c":51.95,"h":52.46,"l":51.63,"n":50400,"o":51.96,"t":"2026-10-15T04:00:00Z","v":4617356,"vw":52.043214},{"c":53.8,"h":53.895,"l":52.35,"n":69123,"o":52.535,"t":"2026-10-16T04:00:00Z","v":8467480,"vw":53.417665},{"c":54.12,"h":54.365,"l":53.38,"n":53775,"o":53.51,"t":"2026-10-19T04:00:00Z","v":5341731,"vw":53.990898},{"c":54.18,"h":55.13,"l":53.26,"n":56871,"o":55,"t":"2026-10-20T04:00:00Z","v":5351965,"vw":53.968433},{"c":54.37,"h":54.74,"l":53.74,"n":35021,"o":54,"t":"2026-10-21T04:00:00Z","v":2599511,"vw":54.322634}],"volatilityBars":[{"c":52.29,"h":52.29,"l":52.29,"n":7,"o":52.29,"t":"2026-10-14T08:00:00Z","v":425,"vw":52.29},{"c":52.43,"h":52.43,"l":52.43,"n":3,"o":52.43,"t":"2026-10-14T08:45:00Z","v":200,"vw":52.43},{"c":52.51,"h":52.54,"l":52.46,"n":16,"o":52.46,"t":"2026-10-14T10:00:00Z","v":1179,"vw":52.512822},{"c":52.54,"h":52.54,"l":52.48,"n":7,"o":52.5,"t":"2026-10-14T10:15:00Z","v":750,"vw":52.516923},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-10-14T10:30:00Z","v":150,"vw":52.46},{"c":52.45,"h":52.45,"l":52.45,"n":5,"o":52.45,"t":"2026-10-14T11:00:00Z","v":164,"vw":52.45},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-14T11:15:00Z","v":195,"vw":52.55},{"c":52.7,"h":52.7,"l":52.68,"n":6,"o":52.68,"t":"2026-10-14T11:45:00Z","v":406,"vw":52.690951},{"c":52.56,"h":52.58,"l":52.54,"n":7,"o":52.55,"t":"2026-10-14T12:00:00Z","v":919,"vw":52.557052},{"c":52.62,"h":52.8,"l":52.42,"n":58,"o":52.8,"t":"2026-10-14T12:30:00Z","v":3628,"vw":52.489923},{"c":52.62,"h":52.62,"l":52.62,"n":4,"o":52.62,"t":"2026-10-14T12:45:00Z","v":1857,"vw":52.62},{"c":52.8,"h":52.8,"l":52.62,"n":2,"o":52.62,"t":"2026-10-14T13:00:00Z","v":3151,"vw":52.637137},{"c":52.29,"h":52.7202,"l":52.29,"n":25,"o":52.57,"t":"2026-10-14T13:15:00Z","v":1370,"vw":52.469245},{"c":51.94,"h":52.57,"l":51.82,"n":3233,"o":52.3,"t":"2026-10-14T13:30:00Z","v":414086,"vw":52.166673},{"c":51.93,"h":52.05,"l":51.83,"n":2365,"o":51.92,"t":"2026-10-14T13:45:00Z","v":184866,"vw":51.951169},{"c":51.895,"h":51.97,"l":51.78,"n":3515,"o":51.925,"t":"2026-10-14T14:00:00Z","v":379216,"vw":51.854808},{"c":51.905,"h":51.97,"l":51.835,"n":2043,"o":51.89,"t":"2026-10-14T14:15:00Z","v":141025,"vw":51.902369},{"c":51.72,"h":51.92,"l":51.685,"n":4077,"o":51.905,"t":"2026-10-14T14:30:00Z","v":371020,"vw":51.832631},{"c":51.78,"h":51.86,"l":51.68,"n":2281,"o":51.715,"t":"2026-10-14T14:45:00Z","v":146225,"vw":51.775795},{"c":51.86,"h":51.87,"l":51.67,"n":1891,"o":51.78,"t":"2026-10-14T15:00:00Z","v":111450,"vw":51.765656},{"c":51.76,"h":51.85,"l":51.665,"n":1729,"o":51.85,"t":"2026-10-14T15:15:00Z","v":100595,"vw":51.771252},{"c":51.76,"h":51.815,"l":51.665,"n":2919,"o":51.755,"t":"2026-10-14T15:30:00Z","v":296580,"vw":51.716803},{"c":51.835,"h":51.855,"l":51.7,"n":1342,"o":51.745,"t":"2026-10-14T15:45:00Z","v":74295,"vw":51.772811},{"c":51.83,"h":51.9,"l":51.77,"n":1818,"o":51.84,"t":"2026-10-14T16:00:00Z","v":166670,"vw":51.828367},{"c":51.895,"h":51.915,"l":51.825,"n":1681,"o":51.83,"t":"2026-10-14T16:15:00Z","v":119948,"vw":51.863509},{"c":51.935,"h":51.985,"l":51.875,"n":1627,"o":51.9,"t":"2026-10-14T16:30:00Z","v":112541,"vw":51.928728},{"c":52.01,"h":52.025,"l":51.935,"n":1057,"o":51.935,"t":"2026-10-14T16:45:00Z","v":60580,"vw":51.994468},{"c":51.98,"h":52.08,"l":51.97,"n":1172,"o":52.01,"t":"2026-10-14T17:00:00Z","v":70327,"vw":52.022601},{"c":52.0876,"h":52.095,"l":51.96,"n":1496,"o":51.9851,"t":"2026-10-14T17:15:00Z","v":102497,"vw":52.011087},{"c":51.935,"h":52.13,"l":51.915,"n":2315,"o":52.095,"t":"2026-10-14T17:30:00Z","v":154524,"vw":51.99851},{"c":51.93,"h":51.955,"l":51.839,"n":1916,"o":51.935,"t":"2026-10-14T17:45:00Z","v":222824,"vw":51.9086},{"c":51.92,"h":51.995,"l":51.87,"n":2115,"o":51.925,"t":"2026-10-14T18:00:00Z","v":152731,"vw":51.934166},{"c":51.845,"h":51.91,"l":51.8,"n":1733,"o":51.91,"t":"2026-10-14T18:15:00Z","v":112871,"vw":51.871511},{"c":52.05,"h":52.055,"l":51.85,"n":1775,"o":51.85,"t":"2026-10-14T18:30:00Z","v":141928,"vw":51.977675},{"c":52.03,"h":52.08,"l":51.985,"n":2298,"o":52.05,"t":"2026-10-14T18:45:00Z","v":212081,"vw":52.044073},{"c":51.955,"h":52.025,"l":51.925,"n":1979,"o":52.02,"t":"2026-10-14T19:00:00Z","v":139458,"vw":51.961202},{"c":51.79,"h":51.965,"l":51.79,"n":1753,"o":51.96,"t":"2026-10-14T19:15:00Z","v":95945,"vw":51.916749},{"c":51.95,"h":51.965,"l":51.785,"n":3203,"o":51.79,"t":"2026-10-14T19:30:00Z","v":277264,"vw":51.899573},{"c":51.835,"h":52.015,"l":51.825,"n":7143,"o":51.95,"t":"2026-10-14T19:45:00Z","v":755007,"vw":51.920045},{"c":51.82,"h":51.83,"l":51.82,"n":27,"o":51.83,"t":"2026-10-14T20:00:00Z","v":686294,"vw":51.820011},{"c":51.189,"h":51.189,"l":51.189,"n":1,"o":51.189,"t":"2026-10-14T21:30:00Z","v":1000,"vw":51.189},{"c":51.2454,"h":51.2454,"l":51.2454,"n":1,"o":51.2454,"t":"2026-10-14T22:00:00Z","v":100,"vw":51.2454},{"c":51.82,"h":51.82,"l":51.81,"n":6,"o":51.81,"t":"2026-10-14T22:15:00Z","v":1581,"vw":51.816965},{"c":52,"h":52,"l":51.77,"n":20,"o":51.77,"t":"2026-10-15T08:00:00Z","v":2318,"vw":51.946474},{"c":51.79,"h":51.8,"l":51.79,"n":6,"o":51.8,"t":"2026-10-15T08:45:00Z","v":961,"vw":51.796233},{"c":52.08,"h":52.08,"l":52.07,"n":24,"o":52.07,"t":"2026-10-15T11:00:00Z","v":1543,"vw":52.074697},{"c":51.4,"h":51.87,"l":51.09,"n":25,"o":51.59,"t":"2026-10-15T11:15:00Z","v":2557,"vw":51.355114},{"c":51.82,"h":51.82,"l":51.82,"n":4,"o":51.82,"t":"2026-10-15T11:45:00Z","v":116,"vw":51.82},{"c":52.1981,"h":52.1981,"l":52.1981,"n":3,"o":52.1981,"t":"2026-10-15T13:15:00Z","v":138,"vw":52.1981},{"c":52.02,"h":52.06,"l":51.66,"n":2424,"o":51.96,"t":"2026-10-15T13:30:00Z","v":250299,"vw":51.857331},{"c":51.92,"h":52,"l":51.63,"n":1966,"o":52,"t":"2026-10-15T13:45:00Z","v":169986,"vw":51.806734},{"c":52.02,"h":52.1,"l":51.76,"n":3448,"o":51.915,"t":"2026-10-15T14:00:00Z","v":291517,"vw":51.902598},{"c":52.01,"h":52.15,"l":51.97,"n":1730,"o":52.02,"t":"2026-10-15T14:15:00Z","v":98467,"vw":52.069172},{"c":52.19,"h":52.21,"l":51.975,"n":2064,"o":52.010028,"t":"2026-10-15T14:30:00Z","v":139619,"vw":52.136501},{"c":52.01,"h":52.2,"l":52,"n":1327,"o":52.17,"t":"2026-10-15T14:45:00Z","v":86003,"vw":52.079427},{"c":51.825,"h":52.015,"l":51.8,"n":1374,"o":52.005,"t":"2026-10-15T15:00:00Z","v":98755,"vw":51.885261},{"c":52.03,"h":52.04,"l":51.84,"n":1273,"o":51.84,"t":"2026-10-15T15:15:00Z","v":105889,"vw":51.933828},{"c":51.96,"h":52.05,"l":51.955,"n":1364,"o":52.02,"t":"2026-10-15T15:30:00Z","v":101833,"vw":51.996454},{"c":51.92,"h":52,"l":51.86,"n":1267,"o":51.96,"t":"2026-10-15T15:45:00Z","v":74011,"vw":51.928742},{"c":52.1,"h":52.115,"l":51.905,"n":2532,"o":51.92,"t":"2026-10-15T16:00:00Z","v":241871,"vw":52.00094},{"c":52.2,"h":52.2,"l":51.975,"n":1635,"o":52.105,"t":"2026-10-15T16:15:00Z","v":119545,"vw":52.091873},{"c":52.09,"h":52.245,"l":52.075,"n":1076,"o":52.195,"t":"2026-10-15T16:30:00Z","v":64688,"vw":52.185369},{"c":52.16,"h":52.175,"l":52.03,"n":1489,"o":52.09,"t":"2026-10-15T16:45:00Z","v":138882,"vw":52.080499},{"c":52.31,"h":52.33,"l":52.145,"n":1395,"o":52.15,"t":"2026-10-15T17:00:00Z","v":92331,"vw":52.238614},{"c":52.24,"h":52.33,"l":52.24,"n":1378,"o":52.3,"t":"2026-10-15T17:15:00Z","v":94438,"vw":52.290733},{"c":52.215,"h":52.285,"l":52.17,"n":1148,"o":52.23,"t":"2026-10-15T17:30:00Z","v":65065,"vw":52.23746},{"c":52.355,"h":52.36,"l":52.165,"n":1374,"o":52.21,"t":"2026-10-15T17:45:00Z","v":92520,"vw":52.261484},{"c":52.405,"h":52.46,"l":52.365,"n":1457,"o":52.365,"t":"2026-10-15T18:00:00Z","v":77935,"vw":52.416272},{"c":52.31,"h":52.41,"l":52.31,"n":1486,"o":52.395,"t":"2026-10-15T18:15:00Z","v":88024,"vw":52.362504},{"c":52.265,"h":52.325,"l":52.26,"n":1147,"o":52.29,"t":"2026-10-15T18:30:00Z","v":78825,"vw":52.287983},{"c":52.19,"h":52.26,"l":52.17,"n":1413,"o":52.26,"t":"2026-10-15T18:45:00Z","v":93010,"vw":52.218871},{"c":52.19,"h":52.27,"l":52.18,"n":1525,"o":52.19,"t":"2026-10-15T19:00:00Z","v":102238,"vw":52.218459},{"c":52.09,"h":52.25,"l":52.085,"n":4643,"o":52.195,"t":"2026-10-15T19:15:00Z","v":503410,"vw":52.188337},{"c":51.915,"h":52.08,"l":51.85,"n":2714,"o":52.08,"t":"2026-10-15T19:30:00Z","v":201772,"vw":51.954682},{"c":51.95,"h":52.015,"l":51.87,"n":5548,"o":51.905,"t":"2026-10-15T19:45:00Z","v":485492,"vw":51.955991},{"c":51.95,"h":51.95,"l":51.95,"n":21,"o":51.95,"t":"2026-10-15T20:00:00Z","v":238857,"vw":51.95},{"c":52.03,"h":52.03,"l":52.03,"n":3,"o":52.03,"t":"2026-10-15T20:30:00Z","v":400,"vw":52.03},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-15T21:30:00Z","v":1000,"vw":52.2},{"c":51.95,"h":51.96,"l":51.95,"n":2,"o":51.96,"t":"2026-10-15T23:30:00Z","v":500,"vw":51.958},{"c":52.04,"h":52.04,"l":51.82,"n":7,"o":51.82,"t":"2026-10-16T08:00:00Z","v":425,"vw":51.950774},{"c":52.175,"h":52.21,"l":52.175,"n":4,"o":52.21,"t":"2026-10-16T11:45:00Z","v":950,"vw":52.191432},{"c":52.45,"h":52.45,"l":52.2,"n":11,"o":52.21,"t":"2026-10-16T12:00:00Z","v":2811,"vw":52.248323},{"c":52.35,"h":52.41,"l":52.35,"n":7,"o":52.41,"t":"2026-10-16T12:15:00Z","v":793,"vw":52.385398},{"c":52.55,"h":52.55,"l":52.3,"n":50,"o":52.32,"t":"2026-10-16T13:15:00Z","v":4942,"vw":52.377411},{"c":52.7,"h":52.946,"l":52.35,"n":2329,"o":52.535,"t":"2026-10-16T13:30:00Z","v":304556,"vw":52.759719},{"c":52.7,"h":52.88,"l":52.645,"n":3167,"o":52.7,"t":"2026-10-16T13:45:00Z","v":338757,"vw":52.749074},{"c":52.8273,"h":52.86,"l":52.65,"n":2260,"o":52.68,"t":"2026-10-16T14:00:00Z","v":237546,"vw":52.764201},{"c":52.8,"h":52.89,"l":52.655,"n":3318,"o":52.85,"t":"2026-10-16T14:15:00Z","v":328957,"vw":52.7561},{"c":52.82,"h":52.89,"l":52.695,"n":2358,"o":52.795,"t":"2026-10-16T14:30:00Z","v":201015,"vw":52.797197},{"c":53.13,"h":53.135,"l":52.81,"n":1556,"o":52.815,"t":"2026-10-16T14:45:00Z","v":110761,"vw":52.97858},{"c":52.93,"h":53.125,"l":52.895,"n":2792,"o":53.125,"t":"2026-10-16T15:00:00Z","v":386717,"vw":53.017383},{"c":52.875,"h":53.055,"l":52.875,"n":2110,"o":52.94,"t":"2026-10-16T15:15:00Z","v":205379,"vw":52.955022},{"c":52.98,"h":53.01,"l":52.885,"n":1663,"o":52.89,"t":"2026-10-16T15:30:00Z","v":187521,"vw":52.949128},{"c":53.1,"h":53.215,"l":52.97,"n":1881,"o":52.98,"t":"2026-10-16T15:45:00Z","v":163296,"vw":53.106258},{"c":53.17,"h":53.23,"l":53.04,"n":1519,"o":53.08,"t":"2026-10-16T16:00:00Z","v":117318,"vw":53.143901},{"c":53.31,"h":53.345,"l":53.12,"n":2681,"o":53.15,"t":"2026-10-16T16:15:00Z","v":392776,"vw":53.234777},{"c":53.345,"h":53.4,"l":53.29,"n":1898,"o":53.31,"t":"2026-10-16T16:30:00Z","v":213320,"vw":53.346669},{"c":53.475,"h":53.5,"l":53.345,"n":1900,"o":53.345,"t":"2026-10-16T16:45:00Z","v":189514,"vw":53.409497},{"c":53.49,"h":53.51,"l":53.435,"n":2402,"o":53.48,"t":"2026-10-16T17:00:00Z","v":278006,"vw":53.472111},{"c":53.61,"h":53.655,"l":53.445,"n":3114,"o":53.49,"t":"2026-10-16T17:15:00Z","v":265294,"vw":53.53254},{"c":53.675,"h":53.76,"l":53.58,"n":3289,"o":53.605,"t":"2026-10-16T17:30:00Z","v":440000,"vw":53.650242},{"c":53.715,"h":53.77,"l":53.64,"n":2021,"o":53.6799,"t":"2026-10-16T17:45:00Z","v":196301,"vw":53.701974},{"c":53.79,"h":53.82,"l":53.61,"n":1693,"o":53.71,"t":"2026-10-16T18:00:00Z","v":116682,"vw":53.740712},{"c":53.665,"h":53.815,"l":53.63,"n":2743,"o":53.785,"t":"2026-10-16T18:15:00Z","v":245363,"vw":53.696883},{"c":53.74,"h":53.745,"l":53.62,"n":1715,"o":53.665,"t":"2026-10-16T18:30:00Z","v":135665,"vw":53.681651},{"c":53.83,"h":53.835,"l":53.7,"n":2814,"o":53.74,"t":"2026-10-16T18:45:00Z","v":254278,"vw":53.782155},{"c":53.8492,"h":53.8492,"l":53.69,"n":2447,"o":53.83,"t":"2026-10-16T19:00:00Z","v":235649,"vw":53.762525},{"c":53.855,"h":53.88,"l":53.8101,"n":2681,"o":53.84,"t":"2026-10-16T19:15:00Z","v":254168,"vw":53.851321},{"c":53.815,"h":53.885,"l":53.78,"n":3562,"o":53.855,"t":"2026-10-16T19:30:00Z","v":336018,"vw":53.832837},{"c":53.83,"h":53.895,"l":53.75,"n":8995,"o":53.82,"t":"2026-10-16T19:45:00Z","v":1049938,"vw":53.812534},{"c":53.55,"h":53.84,"l":53.55,"n":33,"o":53.84,"t":"2026-10-16T20:00:00Z","v":764473,"vw":53.800611},{"c":53.55,"h":53.55,"l":53.55,"n":3,"o":53.55,"t":"2026-10-16T21:30:00Z","v":212,"vw":53.55},{"c":53.85,"h":53.85,"l":53.85,"n":2,"o":53.85,"t":"2026-10-16T21:45:00Z","v":300,"vw":53.85},{"c":53.85,"h":53.85,"l":53.85,"n":2,"o":53.85,"t":"2026-10-16T23:00:00Z","v":112,"vw":53.85},{"c":53.7292,"h":53.7292,"l":53.7292,"n":1,"o":53.7292,"t":"2026-10-16T23:30:00Z","v":100,"vw":53.7292},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-19T09:30:00Z","v":127,"vw":53},{"c":53.1351,"h":53.1351,"l":53.1351,"n":1,"o":53.1351,"t":"2026-10-19T10:30:00Z","v":121,"vw":53.1351},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-19T11:00:00Z","v":100,"vw":53.55},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-19T11:30:00Z","v":470,"vw":53},{"c":53.1163,"h":53.1163,"l":52.9541,"n":4,"o":52.9541,"t":"2026-10-19T12:00:00Z","v":351,"vw":53.008167},{"c":53.24,"h":53.24,"l":53.24,"n":2,"o":53.24,"t":"2026-10-19T13:15:00Z","v":187,"vw":53.24},{"c":53.97,"h":53.97,"l":53.5027,"n":1516,"o":53.51,"t":"2026-10-19T13:30:00Z","v":148810,"vw":53.775222},{"c":53.9697,"h":54.16,"l":53.96,"n":2172,"o":53.97,"t":"2026-10-19T13:45:00Z","v":220088,"vw":54.060927},{"c":53.725,"h":54.0101,"l":53.715,"n":3093,"o":53.97,"t":"2026-10-19T14:00:00Z","v":256137,"vw":53.858851},{"c":53.685,"h":53.74,"l":53.58,"n":1914,"o":53.72,"t":"2026-10-19T14:15:00Z","v":108227,"vw":53.663946},{"c":53.57,"h":53.8,"l":53.53,"n":2365,"o":53.69,"t":"2026-10-19T14:30:00Z","v":186000,"vw":53.667324},{"c":53.45,"h":53.565,"l":53.41,"n":2251,"o":53.555,"t":"2026-10-19T14:45:00Z","v":168814,"vw":53.475337},{"c":53.43,"h":53.48,"l":53.38,"n":1842,"o":53.45,"t":"2026-10-19T15:00:00Z","v":194645,"vw":53.413674},{"c":53.64,"h":53.68,"l":53.44,"n":2089,"o":53.45,"t":"2026-10-19T15:15:00Z","v":146356,"vw":53.577374},{"c":53.725,"h":53.765,"l":53.64,"n":1432,"o":53.66,"t":"2026-10-19T15:30:00Z","v":65679,"vw":53.721458},{"c":53.7881,"h":53.7881,"l":53.65,"n":2262,"o":53.715,"t":"2026-10-19T15:45:00Z","v":164574,"vw":53.701922},{"c":53.835,"h":53.9,"l":53.73,"n":2073,"o":53.795,"t":"2026-10-19T16:00:00Z","v":143819,"vw":53.830814},{"c":54.06,"h":54.06,"l":53.79,"n":2060,"o":53.85,"t":"2026-10-19T16:15:00Z","v":125490,"vw":53.919979},{"c":54.165,"h":54.165,"l":54.005,"n":2249,"o":54.07,"t":"2026-10-19T16:30:00Z","v":164039,"vw":54.091247},{"c":54.125,"h":54.185,"l":54.04,"n":1328,"o":54.165,"t":"2026-10-19T16:45:00Z","v":96102,"vw":54.106998},{"c":54.205,"h":54.225,"l":54.105,"n":1153,"o":54.125,"t":"2026-10-19T17:00:00Z","v":70313,"vw":54.170078},{"c":54.12,"h":54.205,"l":54.075,"n":1478,"o":54.205,"t":"2026-10-19T17:15:00Z","v":117885,"vw":54.134805},{"c":54.275,"h":54.275,"l":54.06,"n":2476,"o":54.125,"t":"2026-10-19T17:30:00Z","v":194022,"vw":54.191927},{"c":54.255,"h":54.35,"l":54.215,"n":1553,"o":54.26,"t":"2026-10-19T17:45:00Z","v":112901,"vw":54.278325},{"c":54.32,"h":54.335,"l":54.18,"n":2194,"o":54.25,"t":"2026-10-19T18:00:00Z","v":170969,"vw":54.227159},{"c":54.09,"h":54.335,"l":54.08,"n":1501,"o":54.325,"t":"2026-10-19T18:15:00Z","v":91234,"vw":54.193535},{"c":54.285,"h":54.285,"l":54.08,"n":1557,"o":54.1,"t":"2026-10-19T18:30:00Z","v":118696,"vw":54.181503},{"c":54.325,"h":54.325,"l":54.265,"n":1165,"o":54.28,"t":"2026-10-19T18:45:00Z","v":75069,"vw":54.295503},{"c":54.3,"h":54.365,"l":54.25,"n":1343,"o":54.325,"t":"2026-10-19T19:00:00Z","v":92789,"vw":54.309733},{"c":54.245,"h":54.315,"l":54.24,"n":1237,"o":54.305,"t":"2026-10-19T19:15:00Z","v":81316,"vw":54.283157},{"c":54.32,"h":54.325,"l":54.185,"n":2442,"o":54.24,"t":"2026-10-19T19:30:00Z","v":190779,"vw":54.275112},{"c":54.12,"h":54.33,"l":54.1,"n":6837,"o":54.32,"t":"2026-10-19T19:45:00Z","v":634616,"vw":54.192589},{"c":54.12,"h":54.12,"l":54.12,"n":24,"o":54.12,"t":"2026-10-19T20:00:00Z","v":306959,"vw":54.12},{"c":54.2628,"h":54.2628,"l":54.2628,"n":1,"o":54.2628,"t":"2026-10-19T21:30:00Z","v":300,"vw":54.2628},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-19T22:15:00Z","v":300,"vw":54},{"c":54.3,"h":54.3,"l":54.3,"n":5,"o":54.3,"t":"2026-10-20T08:00:00Z","v":564,"vw":54.3},{"c":54.55,"h":54.55,"l":54.55,"n":2,"o":54.55,"t":"2026-10-20T08:30:00Z","v":101,"vw":54.55},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-20T08:45:00Z","v":100,"vw":54.55},{"c":54.6833,"h":54.6833,"l":54.6833,"n":1,"o":54.6833,"t":"2026-10-20T10:45:00Z","v":300,"vw":54.6833},{"c":54.67,"h":54.67,"l":54.36,"n":16,"o":54.36,"t":"2026-10-20T11:00:00Z","v":809,"vw":54.618333},{"c":54.9,"h":54.9,"l":54.88,"n":5,"o":54.88,"t":"2026-10-20T11:15:00Z","v":320,"vw":54.886667},{"c":54.93,"h":54.93,"l":54.93,"n":3,"o":54.93,"t":"2026-10-20T11:30:00Z","v":181,"vw":54.93},{"c":54.9895,"h":55,"l":54.9895,"n":13,"o":55,"t":"2026-10-20T11:45:00Z","v":789,"vw":54.99475},{"c":54.93,"h":54.93,"l":54.79,"n":6,"o":54.79,"t":"2026-10-20T12:15:00Z","v":613,"vw":54.83761},{"c":54.85,"h":54.99,"l":54.745,"n":70,"o":54.88,"t":"2026-10-20T12:30:00Z","v":9073,"vw":54.973485},{"c":54.9569,"h":54.9898,"l":54.85,"n":223,"o":54.86,"t":"2026-10-20T13:15:00Z","v":3966,"vw":54.931516},{"c":54.56,"h":55.13,"l":54.37,"n":2402,"o":54.99,"t":"2026-10-20T13:30:00Z","v":267958,"vw":54.773473},{"c":54.395,"h":54.575,"l":54.24,"n":2764,"o":54.55,"t":"2026-10-20T13:45:00Z","v":302937,"vw":54.34107},{"c":54.23,"h":54.4,"l":54.06,"n":2263,"o":54.395,"t":"2026-10-20T14:00:00Z","v":141735,"vw":54.246138},{"c":53.44,"h":54.25,"l":53.44,"n":4471,"o":54.25,"t":"2026-10-20T14:15:00Z","v":352143,"vw":53.895511},{"c":53.3,"h":53.6,"l":53.3,"n":5807,"o":53.435,"t":"2026-10-20T14:30:00Z","v":469100,"vw":53.43742},{"c":53.585,"h":53.65,"l":53.26,"n":3951,"o":53.305,"t":"2026-10-20T14:45:00Z","v":337639,"vw":53.525804},{"c":53.68,"h":53.77,"l":53.54,"n":4488,"o":53.59,"t":"2026-10-20T15:00:00Z","v":406011,"vw":53.640749},{"c":53.85,"h":53.91,"l":53.615,"n":2462,"o":53.66,"t":"2026-10-20T15:15:00Z","v":174953,"vw":53.795314},{"c":53.65,"h":53.86,"l":53.61,"n":1764,"o":53.84,"t":"2026-10-20T15:30:00Z","v":107971,"vw":53.731419},{"c":53.83,"h":53.845,"l":53.63,"n":1627,"o":53.64,"t":"2026-10-20T15:45:00Z","v":121419,"vw":53.741502},{"c":53.79,"h":53.88,"l":53.765,"n":1337,"o":53.835,"t":"2026-10-20T16:00:00Z","v":95802,"vw":53.822704},{"c":53.9099,"h":53.93,"l":53.77,"n":1399,"o":53.78,"t":"2026-10-20T16:15:00Z","v":494323,"vw":53.841819},{"c":54,"h":54.01,"l":53.85,"n":1393,"o":53.91,"t":"2026-10-20T16:30:00Z","v":99776,"vw":53.931971},{"c":53.98,"h":54.02,"l":53.915,"n":1528,"o":54.01,"t":"2026-10-20T16:45:00Z","v":126114,"vw":53.974769},{"c":53.91,"h":53.97,"l":53.88,"n":1454,"o":53.97,"t":"2026-10-20T17:00:00Z","v":99863,"vw":53.925626},{"c":53.895,"h":53.94,"l":53.8675,"n":1090,"o":53.92,"t":"2026-10-20T17:15:00Z","v":62798,"vw":53.896499},{"c":53.98,"h":54.02,"l":53.895,"n":1147,"o":53.9,"t":"2026-10-20T17:30:00Z","v":57538,"vw":53.964081},{"c":54.075,"h":54.1,"l":53.97,"n":1154,"o":53.98,"t":"2026-10-20T17:45:00Z","v":69615,"vw":54.041255},{"c":54.2295,"h":54.29,"l":54.025,"n":1171,"o":54.07,"t":"2026-10-20T18:00:00Z","v":63144,"vw":54.157809},{"c":54.165,"h":54.235,"l":54.165,"n":1337,"o":54.235,"t":"2026-10-20T18:15:00Z","v":68111,"vw":54.194412},{"c":54.31,"h":54.335,"l":54.155,"n":1221,"o":54.16,"t":"2026-10-20T18:30:00Z","v":74361,"vw":54.264372},{"c":54.345,"h":54.365,"l":54.2645,"n":1073,"o":54.3,"t":"2026-10-20T18:45:00Z","v":59242,"vw":54.311771},{"c":54.265,"h":54.355,"l":54.265,"n":1206,"o":54.355,"t":"2026-10-20T19:00:00Z","v":73010,"vw":54.316864},{"c":54.2,"h":54.28,"l":54.12,"n":1243,"o":54.265,"t":"2026-10-20T19:15:00Z","v":91543,"vw":54.20472},{"c":54.14,"h":54.201,"l":54.11,"n":2293,"o":54.2,"t":"2026-10-20T19:30:00Z","v":242664,"vw":54.141651},{"c":54.21,"h":54.235,"l":54.11,"n":4239,"o":54.14,"t":"2026-10-20T19:45:00Z","v":372219,"vw":54.181539},{"c":54.18,"h":54.21,"l":54.18,"n":26,"o":54.21,"t":"2026-10-20T20:00:00Z","v":213320,"vw":54.180357},{"c":54.22,"h":54.24,"l":54.22,"n":6,"o":54.24,"t":"2026-10-20T21:00:00Z","v":1000,"vw":54.230213},{"c":54.2403,"h":54.27,"l":54.2403,"n":7,"o":54.27,"t":"2026-10-20T21:45:00Z","v":805,"vw":54.25515},{"c":54.18,"h":54.2,"l":54.18,"n":15,"o":54.2,"t":"2026-10-20T22:15:00Z","v":2101,"vw":54.183239},{"c":54.09,"h":54.09,"l":54.09,"n":1,"o":54.09,"t":"2026-10-20T22:30:00Z","v":100,"vw":54.09},{"c":54.5637,"h":54.5637,"l":54.5637,"n":1,"o":54.5637,"t":"2026-10-20T23:00:00Z","v":100,"vw":54.5637},{"c":54.1,"h":54.1,"l":54.1,"n":2,"o":54.1,"t":"2026-10-21T13:00:00Z","v":820,"vw":54.1},{"c":54.1,"h":54.16,"l":54.1,"n":4,"o":54.1583,"t":"2026-10-21T13:15:00Z","v":4284,"vw":54.140502},{"c":53.9,"h":54.38,"l":53.87,"n":1794,"o":54,"t":"2026-10-21T13:30:00Z","v":213901,"vw":54.090382},{"c":53.99,"h":54,"l":53.74,"n":1830,"o":53.9,"t":"2026-10-21T13:45:00Z","v":171386,"vw":53.882459},{"c":54.48,"h":54.5,"l":53.99,"n":2348,"o":54,"t":"2026-10-21T14:00:00Z","v":146829,"vw":54.261588},{"c":54.56,"h":54.625,"l":54.42,"n":2836,"o":54.45,"t":"2026-10-21T14:15:00Z","v":211637,"vw":54.524357},{"c":54.495,"h":54.62,"l":54.44,"n":1838,"o":54.5543,"t":"2026-10-21T14:30:00Z","v":116768,"vw":54.527807},{"c":54.665,"h":54.74,"l":54.47,"n":1786,"o":54.51,"t":"2026-10-21T14:45:00Z","v":118110,"vw":54.630263},{"c":54.54,"h":54.69,"l":54.5,"n":1605,"o":54.66,"t":"2026-10-21T15:00:00Z","v":83662,"vw":54.607124},{"c":54.41,"h":54.61,"l":54.375,"n":2658,"o":54.55,"t":"2026-10-21T15:15:00Z","v":208148,"vw":54.49673},{"c":54.415,"h":54.43,"l":54.2,"n":2362,"o":54.415,"t":"2026-10-21T15:30:00Z","v":166897,"vw":54.308197},{"c":54.405,"h":54.4991,"l":54.355,"n":1263,"o":54.42,"t":"2026-10-21T15:45:00Z","v":61091,"vw":54.442656},{"c":54.51,"h":54.51,"l":54.37,"n":1519,"o":54.4,"t":"2026-10-21T16:00:00Z","v":76781,"vw":54.423647},{"c":54.535,"h":54.55,"l":54.46,"n":1224,"o":54.5,"t":"2026-10-21T16:15:00Z","v":74434,"vw":54.508344},{"c":54.205,"h":54.555,"l":54.055,"n":4993,"o":54.555,"t":"2026-10-21T16:30:00Z","v":428926,"vw":54.236883},{"c":54.35,"h":54.38,"l":54.145,"n":1904,"o":54.22,"t":"2026-10-21T16:45:00Z","v":119847,"vw":54.24846},{"c":54.295,"h":54.34,"l":54.2,"n":1816,"o":54.335,"t":"2026-10-21T17:00:00Z","v":130278,"vw":54.273108},{"c":54.45,"h":54.45,"l":54.26,"n":1245,"o":54.3,"t":"2026-10-21T17:15:00Z","v":69296,"vw":54.330973},{"c":54.435,"h":54.54,"l":54.415,"n":1521,"o":54.46,"t":"2026-10-21T17:30:00Z","v":143842,"vw":54.475431},{"c":54.37,"h":54.435,"l":54.355,"n":442,"o":54.435,"t":"2026-10-21T17:45:00Z","v":52075,"vw":54.381392}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09457279782697409,"strike":57.10854404346052,"iv":0.49297227509092484,"gamma":0.08641113357104932,"theta":-0.08516286805121515,"vega":0.007189736851797586,"rho":0.00030192720382340494,"breakevenPct":5.210808977906007},{"delta":0.15,"premium":0.2872223997352726,"strike":59.92778399073454,"iv":1.0817248492010645,"gamma":0.08442443157840851,"theta":-0.22990104288726715,"vega":0.009419288945032845,"rho":0.00045443693400302456,"breakevenPct":10.750425584825852},{"delta":0.2,"premium":0.19361095265259556,"strike":55.917284654877356,"iv":0.43311483171705645,"gamma":0.15878784940102683,"theta":-0.1213093553907587,"vega":0.011155675984027382,"rho":0.0006216521443288383,"breakevenPct":3.2019415257126145},{"delta":0.25,"premium":0.2577866514546492,"strike":55.63205932686822,"iv":0.4262694238448374,"gamma":0.17978043354249856,"theta":-0.13237609811751283,"vega":0.012382144894466629,"rho":0.0007707889870597127,"breakevenPct":2.795376086670729},{"delta":0.3,"premium":0.3219623502567028,"strike":55.3468339988591,"iv":0.41942401597261836,"gamma":0.20077301768397032,"theta":-0.14344284084426698,"vega":0.013608613804905877,"rho":0.000919925829790587,"breakevenPct":2.3888106476288438},{"delta":0.35,"premium":0.38613804905875637,"strike":55.06160867084997,"iv":0.4125786081003993,"gamma":0.22176560182544208,"theta":-0.15450958357102113,"vega":0.014835082715345123,"rho":0.0010690626725214614,"breakevenPct":1.9822452085869582},{"delta":0.4,"premium":0.4790994052676296,"strike":54.83347493627868,"iv":0.4120658453695837,"gamma":0.22704936278674598,"theta":-0.1583820730671198,"vega":0.015183262531860663,"rho":0.0012162208856262779,"breakevenPct":1.7336294676224122},{"delta":0.45,"premium":0.5799915038232796,"strike":54.62107051826678,"iv":0.41329779099405267,"gamma":0.22800518266779948,"theta":-0.16027247238742567,"vega":0.01528946474086661,"rho":0.001362833966079017,"breakevenPct":1.528530480209787},{"delta":0.5,"premium":0.6808836023789295,"strike":54.408666100254884,"iv":0.41452973661852166,"gamma":0.22896100254885302,"theta":-0.16216287170773153,"vega":0.015395666949872558,"rho":0.0015094470465317562,"breakevenPct":1.3234314927971615},{"delta":0.55,"premium":0.7817757009345796,"strike":54.19626168224299,"iv":0.41576168224299065,"gamma":0.22991682242990655,"theta":-0.16405327102803738,"vega":0.015501869158878504,"rho":0.0016560601269844954,"breakevenPct":1.118332505384536},{"delta":0.6,"premium":0.8907024793388431,"strike":53.97906336088154,"iv":0.41791333333333336,"gamma":0.2292988429752066,"theta":-0.16533939393939395,"vega":0.015524628099173552,"rho":0.0018023194353571134,"breakevenPct":0.9191941148066732},{"delta":0.65,"premium":1.0973140495867773,"strike":53.70358126721763,"iv":0.43124666666666667,"gamma":0.2095467768595041,"theta":-0.15927878787878788,"vega":0.014532892561983469,"rho":0.0019442776200187882,"breakevenPct":0.792524033114604},{"delta":0.7,"premium":1.3039256198347107,"strike":53.42809917355372,"iv":0.44458,"gamma":0.18979471074380164,"theta":-0.15321818181818184,"vega":0.013541157024793388,"rho":0.0020862358046804625,"breakevenPct":0.665853951422535},{"delta":0.75,"premium":1.510537190082645,"strike":53.15261707988981,"iv":0.45791333333333334,"gamma":0.17004264462809915,"theta":-0.14715757575757576,"vega":0.012549421487603305,"rho":0.0022281939893421376,"breakevenPct":0.5391838697304658},{"delta":0.8,"premium":1.7810082304526755,"strike":52.81646090534979,"iv":0.46808979423868313,"gamma":0.14665604938271598,"theta":-0.13398065843621396,"vega":0.011100658436213988,"rho":0.002367754958146943,"breakevenPct":0.41837251389088076},{"delta":0.85,"premium":2.1308024691358023,"strike":52.40493827160494,"iv":0.4743449382716049,"gamma":0.11875481481481481,"theta":-0.1119641975308642,"vega":0.009084197530864199,"rho":0.002504338219362722,"breakevenPct":0.30483858881873116},{"delta":0.9,"premium":2.5539994371895944,"strike":51.920717410705784,"iv":0.4905758205091753,"gamma":0.09040324198021375,"theta":-0.09038149823127387,"vega":0.007051443770901973,"rho":0.0026369141380159986,"breakevenPct":0.19260041915648668}],"put":[{"delta":0.1,"premium":0.375,"strike":46.033774331346216,"iv":1.8158382705932223,"gamma":0.023491761497009874,"theta":-0.3128392154530197,"vega":0.007221806996180248,"rho":-0.0003335918701251338,"breakevenPct":16.022118206094873},{"delta":0.15,"premium":0.33374662948981315,"strike":49.94293418308999,"iv":1.0927570951785235,"gamma":0.06957295727377197,"theta":-0.23792776150271816,"vega":0.009460330335208688,"rho":-0.000492403669302297,"breakevenPct":8.756322321868359},{"delta":0.2,"premium":0.20944678795652955,"strike":52.784073418136465,"iv":0.47495310337692165,"gamma":0.15770217913829615,"theta":-0.1289800277641325,"vega":0.011262997309921804,"rho":-0.0006553788790778095,"breakevenPct":3.302139727460111},{"delta":0.25,"premium":0.2595360824742268,"strike":53.238144329896905,"iv":0.41868855670103095,"gamma":0.18395164948453607,"theta":-0.12734422680412372,"vega":0.01237639175257732,"rho":-0.0008134940247812443,"breakevenPct":2.559116705126577},{"delta":0.3,"premium":0.32396907216494847,"strike":53.495876288659794,"iv":0.4086112371134021,"gamma":0.20511144329896908,"theta":-0.13453494845360825,"vega":0.013433092783505154,"rho":-0.0009712094249549412,"breakevenPct":2.2035916562537334},{"delta":0.35,"premium":0.38840206185567006,"strike":53.75360824742268,"iv":0.3985339175257732,"gamma":0.22627123711340205,"theta":-0.14172567010309278,"vega":0.014489793814432989,"rho":-0.001128924825128638,"breakevenPct":1.8480666073808905},{"delta":0.4,"premium":0.45637254901960794,"strike":54.009803921568626,"iv":0.3896450980392157,"gamma":0.24607450980392157,"theta":-0.14885,"vega":0.015498039215686274,"rho":-0.0012867558368887255,"breakevenPct":1.5018735101176763},{"delta":0.45,"premium":0.6012032085561498,"strike":54.23262032085562,"iv":0.40657914438502674,"gamma":0.2364042780748663,"theta":-0.1545318181818182,"vega":0.015453475935828877,"rho":-0.0014470987731167507,"breakevenPct":1.3584382705545976},{"delta":0.5,"premium":0.7460338680926917,"strike":54.4554367201426,"iv":0.4235131907308378,"gamma":0.22673404634581104,"theta":-0.16021363636363636,"vega":0.015408912655971479,"rho":-0.0016074417093447757,"breakevenPct":1.2150030309915187},{"delta":0.55,"premium":0.8908645276292337,"strike":54.67825311942959,"iv":0.44044723707664885,"gamma":0.21706381461675578,"theta":-0.16589545454545457,"vega":0.015364349376114082,"rho":-0.001767784645572801,"breakevenPct":1.0715677914284398},{"delta":0.6,"premium":1.0356951871657756,"strike":54.901069518716575,"iv":0.45738128342245987,"gamma":0.20739358288770054,"theta":-0.17157727272727274,"vega":0.015319786096256683,"rho":-0.0019281275818008258,"breakevenPct":0.9281325518653611},{"delta":0.65,"premium":1.319666374012292,"strike":55.244073748902544,"iv":0.49931439859525906,"gamma":0.18623450395083405,"theta":-0.17915232660228272,"vega":0.014787445127304653,"rho":-0.0020963798149531486,"breakevenPct":0.8195560513329849},{"delta":0.7,"premium":1.7147497805092184,"strike":55.68305531167691,"iv":0.5612107989464442,"gamma":0.15590087796312557,"theta":-0.18823924495171201,"vega":0.01386558384547849,"rho":-0.0022709481053615646,"breakevenPct":0.7388163855661338},{"delta":0.75,"premium":2.197566199376947,"strike":56.216510903426794,"iv":0.6237404984423677,"gamma":0.12709330218068535,"theta":-0.19140077881619938,"vega":0.012723676012461058,"rho":-0.0024510529567030254,"breakevenPct":0.6456783077987006},{"delta":0.8,"premium":2.9082359813084118,"strike":56.99532710280374,"iv":0.6879149532710281,"gamma":0.10224906542056073,"theta":-0.17917336448598128,"vega":0.011010280373831775,"rho":-0.002645536933920954,"breakevenPct":0.520340037713209},{"delta":0.85,"premium":3.6189057632398747,"strike":57.77414330218068,"iv":0.7520894080996885,"gamma":0.07740482866043616,"theta":-0.16694595015576325,"vega":0.009296884735202494,"rho":-0.0028400209111388817,"breakevenPct":0.3950017676277176},{"delta":0.9,"premium":8.441165155094312,"strike":62.56964753167822,"iv":1.3865822705712068,"gamma":0.030923688090340816,"theta":-0.23231617157645978,"vega":0.007146630832851616,"rho":-0.0032832639201924477,"breakevenPct":0.44421118892052225}]},"raw":{"call":[{"delta":0.1,"premium":0.09457279782697409,"strike":57.10854404346052,"iv":0.49297227509092484,"gamma":0.08641113357104932,"theta":-0.08516286805121515,"vega":0.007189736851797586,"rho":0.00030192720382340494,"breakevenPct":5.210808977906007},{"delta":0.15,"premium":0.2872223997352726,"strike":59.92778399073454,"iv":1.0817248492010645,"gamma":0.08442443157840851,"theta":-0.22990104288726715,"vega":0.009419288945032845,"rho":0.00045443693400302456,"breakevenPct":10.750425584825852},{"delta":0.2,"premium":0.19361095265259556,"strike":55.917284654877356,"iv":0.43311483171705645,"gamma":0.15878784940102683,"theta":-0.1213093553907587,"vega":0.011155675984027382,"rho":0.0006216521443288383,"breakevenPct":3.2019415257126145},{"delta":0.25,"premium":0.2577866514546492,"strike":55.63205932686822,"iv":0.4262694238448374,"gamma":0.17978043354249856,"theta":-0.13237609811751283,"vega":0.012382144894466629,"rho":0.0007707889870597127,"breakevenPct":2.795376086670729},{"delta":0.3,"premium":0.3219623502567028,"strike":55.3468339988591,"iv":0.41942401597261836,"gamma":0.20077301768397032,"theta":-0.14344284084426698,"vega":0.013608613804905877,"rho":0.000919925829790587,"breakevenPct":2.3888106476288438},{"delta":0.35,"premium":0.38613804905875637,"strike":55.06160867084997,"iv":0.4125786081003993,"gamma":0.22176560182544208,"theta":-0.15450958357102113,"vega":0.014835082715345123,"rho":0.0010690626725214614,"breakevenPct":1.9822452085869582},{"delta":0.4,"premium":0.4790994052676296,"strike":54.83347493627868,"iv":0.4120658453695837,"gamma":0.22704936278674598,"theta":-0.1583820730671198,"vega":0.015183262531860663,"rho":0.0012162208856262779,"breakevenPct":1.7336294676224122},{"delta":0.45,"premium":0.5799915038232796,"strike":54.62107051826678,"iv":0.41329779099405267,"gamma":0.22800518266779948,"theta":-0.16027247238742567,"vega":0.01528946474086661,"rho":0.001362833966079017,"breakevenPct":1.528530480209787},{"delta":0.5,"premium":0.6808836023789295,"strike":54.408666100254884,"iv":0.41452973661852166,"gamma":0.22896100254885302,"theta":-0.16216287170773153,"vega":0.015395666949872558,"rho":0.0015094470465317562,"breakevenPct":1.3234314927971615},{"delta":0.55,"premium":0.7817757009345796,"strike":54.19626168224299,"iv":0.41576168224299065,"gamma":0.22991682242990655,"theta":-0.16405327102803738,"vega":0.015501869158878504,"rho":0.0016560601269844954,"breakevenPct":1.118332505384536},{"delta":0.6,"premium":0.8907024793388431,"strike":53.97906336088154,"iv":0.41791333333333336,"gamma":0.2292988429752066,"theta":-0.16533939393939395,"vega":0.015524628099173552,"rho":0.0018023194353571134,"breakevenPct":0.9191941148066732},{"delta":0.65,"premium":1.0973140495867773,"strike":53.70358126721763,"iv":0.43124666666666667,"gamma":0.2095467768595041,"theta":-0.15927878787878788,"vega":0.014532892561983469,"rho":0.0019442776200187882,"breakevenPct":0.792524033114604},{"delta":0.7,"premium":1.3039256198347107,"strike":53.42809917355372,"iv":0.44458,"gamma":0.18979471074380164,"theta":-0.15321818181818184,"vega":0.013541157024793388,"rho":0.0020862358046804625,"breakevenPct":0.665853951422535},{"delta":0.75,"premium":1.510537190082645,"strike":53.15261707988981,"iv":0.45791333333333334,"gamma":0.17004264462809915,"theta":-0.14715757575757576,"vega":0.012549421487603305,"rho":0.0022281939893421376,"breakevenPct":0.5391838697304658},{"delta":0.8,"premium":1.7810082304526755,"strike":52.81646090534979,"iv":0.46808979423868313,"gamma":0.14665604938271598,"theta":-0.13398065843621396,"vega":0.011100658436213988,"rho":0.002367754958146943,"breakevenPct":0.41837251389088076},{"delta":0.85,"premium":2.1308024691358023,"strike":52.40493827160494,"iv":0.4743449382716049,"gamma":0.11875481481481481,"theta":-0.1119641975308642,"vega":0.009084197530864199,"rho":0.002504338219362722,"breakevenPct":0.30483858881873116},{"delta":0.9,"premium":2.5539994371895944,"strike":51.920717410705784,"iv":0.4905758205091753,"gamma":0.09040324198021375,"theta":-0.09038149823127387,"vega":0.007051443770901973,"rho":0.0026369141380159986,"breakevenPct":0.19260041915648668}],"put":[{"delta":0.1,"premium":0.375,"strike":46.033774331346216,"iv":1.8158382705932223,"gamma":0.023491761497009874,"theta":-0.3128392154530197,"vega":0.007221806996180248,"rho":-0.0003335918701251338,"breakevenPct":16.022118206094873},{"delta":0.15,"premium":0.33374662948981315,"strike":49.94293418308999,"iv":1.0927570951785235,"gamma":0.06957295727377197,"theta":-0.23792776150271816,"vega":0.009460330335208688,"rho":-0.000492403669302297,"breakevenPct":8.756322321868359},{"delta":0.2,"premium":0.20944678795652955,"strike":52.784073418136465,"iv":0.47495310337692165,"gamma":0.15770217913829615,"theta":-0.1289800277641325,"vega":0.011262997309921804,"rho":-0.0006553788790778095,"breakevenPct":3.302139727460111},{"delta":0.25,"premium":0.2595360824742268,"strike":53.238144329896905,"iv":0.41868855670103095,"gamma":0.18395164948453607,"theta":-0.12734422680412372,"vega":0.01237639175257732,"rho":-0.0008134940247812443,"breakevenPct":2.559116705126577},{"delta":0.3,"premium":0.32396907216494847,"strike":53.495876288659794,"iv":0.4086112371134021,"gamma":0.20511144329896908,"theta":-0.13453494845360825,"vega":0.013433092783505154,"rho":-0.0009712094249549412,"breakevenPct":2.2035916562537334},{"delta":0.35,"premium":0.38840206185567006,"strike":53.75360824742268,"iv":0.3985339175257732,"gamma":0.22627123711340205,"theta":-0.14172567010309278,"vega":0.014489793814432989,"rho":-0.001128924825128638,"breakevenPct":1.8480666073808905},{"delta":0.4,"premium":0.45637254901960794,"strike":54.009803921568626,"iv":0.3896450980392157,"gamma":0.24607450980392157,"theta":-0.14885,"vega":0.015498039215686274,"rho":-0.0012867558368887255,"breakevenPct":1.5018735101176763},{"delta":0.45,"premium":0.6012032085561498,"strike":54.23262032085562,"iv":0.40657914438502674,"gamma":0.2364042780748663,"theta":-0.1545318181818182,"vega":0.015453475935828877,"rho":-0.0014470987731167507,"breakevenPct":1.3584382705545976},{"delta":0.5,"premium":0.7460338680926917,"strike":54.4554367201426,"iv":0.4235131907308378,"gamma":0.22673404634581104,"theta":-0.16021363636363636,"vega":0.015408912655971479,"rho":-0.0016074417093447757,"breakevenPct":1.2150030309915187},{"delta":0.55,"premium":0.8908645276292337,"strike":54.67825311942959,"iv":0.44044723707664885,"gamma":0.21706381461675578,"theta":-0.16589545454545457,"vega":0.015364349376114082,"rho":-0.001767784645572801,"breakevenPct":1.0715677914284398},{"delta":0.6,"premium":1.0356951871657756,"strike":54.901069518716575,"iv":0.45738128342245987,"gamma":0.20739358288770054,"theta":-0.17157727272727274,"vega":0.015319786096256683,"rho":-0.0019281275818008258,"breakevenPct":0.9281325518653611},{"delta":0.65,"premium":1.319666374012292,"strike":55.244073748902544,"iv":0.49931439859525906,"gamma":0.18623450395083405,"theta":-0.17915232660228272,"vega":0.014787445127304653,"rho":-0.0020963798149531486,"breakevenPct":0.8195560513329849},{"delta":0.7,"premium":1.7147497805092184,"strike":55.68305531167691,"iv":0.5612107989464442,"gamma":0.15590087796312557,"theta":-0.18823924495171201,"vega":0.01386558384547849,"rho":-0.0022709481053615646,"breakevenPct":0.7388163855661338},{"delta":0.75,"premium":2.197566199376947,"strike":56.216510903426794,"iv":0.6237404984423677,"gamma":0.12709330218068535,"theta":-0.19140077881619938,"vega":0.012723676012461058,"rho":-0.0024510529567030254,"breakevenPct":0.6456783077987006},{"delta":0.8,"premium":2.9082359813084118,"strike":56.99532710280374,"iv":0.6879149532710281,"gamma":0.10224906542056073,"theta":-0.17917336448598128,"vega":0.011010280373831775,"rho":-0.002645536933920954,"breakevenPct":0.520340037713209},{"delta":0.85,"premium":3.6189057632398747,"strike":57.77414330218068,"iv":0.7520894080996885,"gamma":0.07740482866043616,"theta":-0.16694595015576325,"vega":0.009296884735202494,"rho":-0.0028400209111388817,"breakevenPct":0.3950017676277176},{"delta":0.9,"premium":8.441165155094312,"strike":62.56964753167822,"iv":1.3865822705712068,"gamma":0.030923688090340816,"theta":-0.23231617157645978,"vega":0.007146630832851616,"rho":-0.0032832639201924477,"breakevenPct":0.44421118892052225}]}},"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"}}