{"symbol":"CRC","url":"https://intraalpha.com/companies/CRC","capturedAt":"2026-10-22T05:31:46.729Z","state":"ready","quote":{"symbol":"CRC","last_price":53.54,"prev_close":54.27,"regular_close":53.54,"change":-0.73,"change_pct":-1.3451,"regular_change":-0.73,"regular_change_pct":-1.3451,"extended_change":0,"extended_change_pct":0,"bid":52,"ask":53.45,"bid_size":100,"ask_size":200,"volume":894381,"vwap":53.469958,"open":54.28,"high":54.365,"low":53.03,"close":53.54,"trade_count":12892,"last_trade_at":"2026-10-21T23:00:00.002482045Z","last_quote_at":"2026-10-22T00:00:00.132789841Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:31:41.731612348-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CRC","fetched_at":"2026-10-22T05:31:45.262543+00:00","name":"California Resources Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"California Resources Corporation is an independent oil and natural gas exploration and production company in the state of California. The company is headquartered in Santa Clarita, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4820256000,"ebitda":543000000,"pe_ratio":null,"peg_ratio":0.442,"book_value":38.3,"dividend_per_share":1.603,"dividend_yield":0.0295,"eps":-1.29,"revenue_ttm":3735000000,"gross_profit_ttm":2120000000,"profit_margin":-0.0324,"operating_margin_ttm":0.468,"return_on_assets_ttm":0.0024,"return_on_equity_ttm":-0.0355,"quarterly_earnings_growth":2,"quarterly_revenue_growth":0.33,"analyst_target_price":75.33,"analyst_number":3,"beta":1.017,"fifty_two_week_high":70.96,"fifty_two_week_low":42.35,"fifty_day_ma":53.47,"two_hundred_day_ma":56.79,"shares_outstanding":88820000,"forward_pe":11.92,"price_to_sales":1.291,"price_to_book":1.36,"ev_to_revenue":1.597,"ev_to_ebitda":14.1},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:31:45.262543+00:00"},"optionObservedAt":"2026-10-21T19:45:52.005Z","bars":[{"c":53,"h":53.95,"l":53,"n":11,"o":53.95,"t":"2026-10-15T09:20:00Z","v":972,"vw":53.542237},{"c":53.95,"h":54.03,"l":53.95,"n":9,"o":54.03,"t":"2026-10-15T09:25:00Z","v":972,"vw":53.988159},{"c":53.4,"h":54.16,"l":53.4,"n":53,"o":54.16,"t":"2026-10-15T13:30:00Z","v":7259,"vw":54.082011},{"c":53.56,"h":53.85,"l":53.32,"n":78,"o":53.43,"t":"2026-10-15T13:35:00Z","v":2350,"vw":53.569826},{"c":54.05,"h":54.14,"l":53.67,"n":280,"o":53.67,"t":"2026-10-15T13:40:00Z","v":20770,"vw":53.846471},{"c":53.9,"h":54.095,"l":53.9,"n":145,"o":54.095,"t":"2026-10-15T13:45:00Z","v":7843,"vw":54.039893},{"c":53.5125,"h":53.885,"l":53.34,"n":311,"o":53.85,"t":"2026-10-15T13:50:00Z","v":44771,"vw":53.711599},{"c":53.82,"h":53.855,"l":53.495,"n":359,"o":53.65,"t":"2026-10-15T13:55:00Z","v":187006,"vw":53.72655},{"c":53.46,"h":53.81,"l":53.42,"n":59,"o":53.81,"t":"2026-10-15T14:00:00Z","v":7797,"vw":53.734959},{"c":53.79,"h":53.85,"l":53.41,"n":134,"o":53.52,"t":"2026-10-15T14:05:00Z","v":5855,"vw":53.674899},{"c":53.94,"h":54.04,"l":53.81,"n":171,"o":53.85,"t":"2026-10-15T14:10:00Z","v":7946,"vw":53.939019},{"c":53.82,"h":53.94,"l":53.82,"n":95,"o":53.94,"t":"2026-10-15T14:15:00Z","v":4291,"vw":53.866303},{"c":53.71,"h":53.84,"l":53.65,"n":104,"o":53.84,"t":"2026-10-15T14:20:00Z","v":4309,"vw":53.74795},{"c":53.6,"h":53.66,"l":53.55,"n":147,"o":53.55,"t":"2026-10-15T14:25:00Z","v":6724,"vw":53.589083},{"c":53.66,"h":53.66,"l":53.48,"n":136,"o":53.63,"t":"2026-10-15T14:30:00Z","v":4677,"vw":53.57552},{"c":53.84,"h":53.84,"l":53.67,"n":125,"o":53.68,"t":"2026-10-15T14:35:00Z","v":5734,"vw":53.790534},{"c":53.865,"h":53.91,"l":53.8,"n":121,"o":53.85,"t":"2026-10-15T14:40:00Z","v":4989,"vw":53.862176},{"c":53.85,"h":53.895,"l":53.83,"n":75,"o":53.89,"t":"2026-10-15T14:45:00Z","v":2375,"vw":53.854412},{"c":53.93,"h":53.93,"l":53.815,"n":137,"o":53.815,"t":"2026-10-15T14:50:00Z","v":3934,"vw":53.871154},{"c":53.87,"h":53.925,"l":53.87,"n":79,"o":53.92,"t":"2026-10-15T14:55:00Z","v":2402,"vw":53.914914},{"c":53.84,"h":53.84,"l":53.75,"n":83,"o":53.78,"t":"2026-10-15T15:00:00Z","v":2420,"vw":53.791498},{"c":53.63,"h":53.7,"l":53.63,"n":38,"o":53.7,"t":"2026-10-15T15:05:00Z","v":1012,"vw":53.667858},{"c":53.655,"h":53.69,"l":53.635,"n":82,"o":53.635,"t":"2026-10-15T15:10:00Z","v":2236,"vw":53.659215},{"c":53.8,"h":53.82,"l":53.63,"n":151,"o":53.66,"t":"2026-10-15T15:15:00Z","v":5322,"vw":53.727407},{"c":53.73,"h":53.82,"l":53.73,"n":21,"o":53.82,"t":"2026-10-15T15:20:00Z","v":1061,"vw":53.757397},{"c":53.77,"h":53.77,"l":53.66,"n":73,"o":53.7,"t":"2026-10-15T15:25:00Z","v":2014,"vw":53.719},{"c":53.6,"h":53.77,"l":53.6,"n":67,"o":53.76,"t":"2026-10-15T15:30:00Z","v":2972,"vw":53.737342},{"c":53.52,"h":53.55,"l":53.515,"n":81,"o":53.55,"t":"2026-10-15T15:35:00Z","v":2043,"vw":53.531707},{"c":53.475,"h":53.62,"l":53.475,"n":137,"o":53.53,"t":"2026-10-15T15:40:00Z","v":4420,"vw":53.572442},{"c":53.52,"h":53.520802,"l":53.51,"n":31,"o":53.520802,"t":"2026-10-15T15:45:00Z","v":1155,"vw":53.516207},{"c":53.75,"h":53.75,"l":53.53,"n":135,"o":53.53,"t":"2026-10-15T15:50:00Z","v":3966,"vw":53.641911},{"c":53.64,"h":53.75,"l":53.63,"n":26,"o":53.75,"t":"2026-10-15T15:55:00Z","v":1007,"vw":53.701149},{"c":53.52,"h":53.58,"l":53.52,"n":17,"o":53.58,"t":"2026-10-15T16:00:00Z","v":595,"vw":53.545432},{"c":53.585,"h":53.585,"l":53.53,"n":30,"o":53.53,"t":"2026-10-15T16:05:00Z","v":785,"vw":53.548092},{"c":53.655,"h":53.69,"l":53.56,"n":114,"o":53.56,"t":"2026-10-15T16:10:00Z","v":4034,"vw":53.641473},{"c":53.595,"h":53.69,"l":53.595,"n":62,"o":53.685,"t":"2026-10-15T16:15:00Z","v":3205,"vw":53.66371},{"c":53.545,"h":53.56,"l":53.545,"n":42,"o":53.55,"t":"2026-10-15T16:20:00Z","v":1334,"vw":53.549028},{"c":53.64,"h":53.64,"l":53.6,"n":87,"o":53.61,"t":"2026-10-15T16:25:00Z","v":3471,"vw":53.620037},{"c":53.64,"h":53.64,"l":53.565,"n":62,"o":53.565,"t":"2026-10-15T16:30:00Z","v":1894,"vw":53.593244},{"c":53.56,"h":53.6,"l":53.55,"n":40,"o":53.6,"t":"2026-10-15T16:35:00Z","v":1563,"vw":53.565833},{"c":53.405,"h":53.49,"l":53.405,"n":111,"o":53.49,"t":"2026-10-15T16:40:00Z","v":2522,"vw":53.435623},{"c":53.38,"h":53.38,"l":53.3,"n":75,"o":53.37,"t":"2026-10-15T16:45:00Z","v":2028,"vw":53.34681},{"c":53.4,"h":53.4,"l":53.3374,"n":60,"o":53.37,"t":"2026-10-15T16:50:00Z","v":1606,"vw":53.368379},{"c":53.35,"h":53.375,"l":53.35,"n":31,"o":53.37,"t":"2026-10-15T16:55:00Z","v":835,"vw":53.368},{"c":53.44,"h":53.47,"l":53.331,"n":140,"o":53.35,"t":"2026-10-15T17:00:00Z","v":4757,"vw":53.396405},{"c":53.445,"h":53.46,"l":53.39,"n":59,"o":53.42,"t":"2026-10-15T17:05:00Z","v":1826,"vw":53.409445},{"c":53.265,"h":53.45,"l":53.265,"n":142,"o":53.45,"t":"2026-10-15T17:10:00Z","v":6404,"vw":53.352595},{"c":53.1,"h":53.26,"l":53.1,"n":92,"o":53.26,"t":"2026-10-15T17:15:00Z","v":2921,"vw":53.215901},{"c":53.04,"h":53.105,"l":53.03,"n":127,"o":53.03,"t":"2026-10-15T17:20:00Z","v":3933,"vw":53.082023},{"c":53.09,"h":53.14,"l":53.09,"n":115,"o":53.105,"t":"2026-10-15T17:25:00Z","v":2505,"vw":53.125274},{"c":53.03,"h":53.07,"l":53.03,"n":66,"o":53.07,"t":"2026-10-15T17:30:00Z","v":2040,"vw":53.059027},{"c":52.99,"h":53.03,"l":52.99,"n":58,"o":53.03,"t":"2026-10-15T17:35:00Z","v":1425,"vw":53.004139},{"c":52.96,"h":53.01,"l":52.92,"n":240,"o":52.92,"t":"2026-10-15T17:40:00Z","v":7840,"vw":52.974137},{"c":53.01,"h":53.01,"l":52.91,"n":152,"o":52.92,"t":"2026-10-15T17:45:00Z","v":3743,"vw":52.94978},{"c":53.09,"h":53.1,"l":53.03,"n":75,"o":53.03,"t":"2026-10-15T17:50:00Z","v":1604,"vw":53.076},{"c":53.07,"h":53.17,"l":53.035,"n":218,"o":53.11,"t":"2026-10-15T17:55:00Z","v":8091,"vw":53.1255},{"c":53.08,"h":53.08,"l":53.04,"n":71,"o":53.06,"t":"2026-10-15T18:00:00Z","v":2391,"vw":53.061818},{"c":53.02,"h":53.0998,"l":53.02,"n":76,"o":53.0998,"t":"2026-10-15T18:05:00Z","v":2458,"vw":53.056788},{"c":52.925,"h":53,"l":52.925,"n":100,"o":53,"t":"2026-10-15T18:10:00Z","v":2421,"vw":52.976035},{"c":52.82,"h":52.87,"l":52.79,"n":125,"o":52.85,"t":"2026-10-15T18:15:00Z","v":3757,"vw":52.836948},{"c":52.76,"h":52.815,"l":52.76,"n":63,"o":52.815,"t":"2026-10-15T18:20:00Z","v":1620,"vw":52.778},{"c":52.71,"h":52.82,"l":52.71,"n":93,"o":52.77,"t":"2026-10-15T18:25:00Z","v":3398,"vw":52.781209},{"c":52.73,"h":52.73,"l":52.665,"n":86,"o":52.71,"t":"2026-10-15T18:30:00Z","v":2871,"vw":52.694507},{"c":52.67,"h":52.7,"l":52.65,"n":54,"o":52.7,"t":"2026-10-15T18:35:00Z","v":1774,"vw":52.682071},{"c":52.64,"h":52.66,"l":52.535,"n":195,"o":52.65,"t":"2026-10-15T18:40:00Z","v":4937,"vw":52.62153},{"c":52.63,"h":52.745,"l":52.54,"n":140,"o":52.66,"t":"2026-10-15T18:45:00Z","v":5611,"vw":52.644655},{"c":52.525,"h":52.585,"l":52.51,"n":93,"o":52.585,"t":"2026-10-15T18:50:00Z","v":3403,"vw":52.53011},{"c":52.5875,"h":52.62,"l":52.535,"n":71,"o":52.535,"t":"2026-10-15T18:55:00Z","v":3066,"vw":52.589176},{"c":52.745,"h":52.745,"l":52.52,"n":202,"o":52.57,"t":"2026-10-15T19:00:00Z","v":8899,"vw":52.641207},{"c":52.76,"h":52.76,"l":52.67,"n":190,"o":52.745,"t":"2026-10-15T19:05:00Z","v":8405,"vw":52.731276},{"c":52.79,"h":52.91,"l":52.725,"n":258,"o":52.79,"t":"2026-10-15T19:10:00Z","v":63373,"vw":52.783755},{"c":52.75,"h":52.78,"l":52.7,"n":128,"o":52.78,"t":"2026-10-15T19:15:00Z","v":3783,"vw":52.723263},{"c":53.06,"h":53.06,"l":52.77,"n":96,"o":52.77,"t":"2026-10-15T19:20:00Z","v":5935,"vw":52.929408},{"c":52.94,"h":53.17,"l":52.94,"n":253,"o":53.11,"t":"2026-10-15T19:25:00Z","v":8858,"vw":53.068558},{"c":53.05,"h":53.07,"l":52.87,"n":235,"o":52.92,"t":"2026-10-15T19:30:00Z","v":8227,"vw":52.980637},{"c":53.11,"h":53.12,"l":53.03,"n":264,"o":53.05,"t":"2026-10-15T19:35:00Z","v":8523,"vw":53.070833},{"c":53.06,"h":53.205,"l":53.06,"n":272,"o":53.14,"t":"2026-10-15T19:40:00Z","v":8532,"vw":53.150624},{"c":53.015,"h":53.115,"l":52.975,"n":263,"o":53.115,"t":"2026-10-15T19:45:00Z","v":8223,"vw":53.022962},{"c":53.19,"h":53.26,"l":53.08,"n":458,"o":53.08,"t":"2026-10-15T19:50:00Z","v":21910,"vw":53.155554},{"c":53.14,"h":53.27,"l":53.1,"n":1579,"o":53.19,"t":"2026-10-15T19:55:00Z","v":63158,"vw":53.206867},{"c":53.15,"h":53.15,"l":53.15,"n":20,"o":53.15,"t":"2026-10-15T20:00:00Z","v":147397,"vw":53.15},{"c":53,"h":53,"l":53,"n":6,"o":53,"t":"2026-10-16T09:25:00Z","v":505,"vw":53},{"c":53.02,"h":53.02,"l":53.02,"n":1,"o":53.02,"t":"2026-10-16T09:30:00Z","v":500,"vw":53.02},{"c":53.3,"h":53.3,"l":53.3,"n":14,"o":53.3,"t":"2026-10-16T12:50:00Z","v":113,"vw":53.3},{"c":53.5,"h":53.5,"l":53.5,"n":8,"o":53.5,"t":"2026-10-16T13:25:00Z","v":157,"vw":53.5},{"c":53.425,"h":54,"l":53.39,"n":57,"o":53.42,"t":"2026-10-16T13:30:00Z","v":25996,"vw":53.506938},{"c":53.5,"h":53.58,"l":53.24,"n":94,"o":53.42,"t":"2026-10-16T13:35:00Z","v":10960,"vw":53.485189},{"c":53.57,"h":53.58,"l":53.37,"n":53,"o":53.48,"t":"2026-10-16T13:40:00Z","v":3016,"vw":53.482495},{"c":53.705,"h":53.845,"l":53.57,"n":18,"o":53.57,"t":"2026-10-16T13:45:00Z","v":6679,"vw":53.583443},{"c":53.755,"h":53.76,"l":53.7,"n":47,"o":53.725,"t":"2026-10-16T13:50:00Z","v":2641,"vw":53.727335},{"c":53.42,"h":53.77,"l":53.41,"n":60,"o":53.77,"t":"2026-10-16T13:55:00Z","v":4147,"vw":53.465758},{"c":53.49,"h":53.49,"l":53.31,"n":92,"o":53.4,"t":"2026-10-16T14:00:00Z","v":5476,"vw":53.440713},{"c":53.46,"h":53.585,"l":53.39,"n":167,"o":53.49,"t":"2026-10-16T14:05:00Z","v":7480,"vw":53.48339},{"c":53.3,"h":53.47,"l":53.3,"n":52,"o":53.47,"t":"2026-10-16T14:10:00Z","v":1492,"vw":53.394},{"c":53.385,"h":53.395,"l":53.29,"n":47,"o":53.395,"t":"2026-10-16T14:15:00Z","v":1517,"vw":53.371111},{"c":53.265,"h":53.38,"l":53.17,"n":371,"o":53.29,"t":"2026-10-16T14:20:00Z","v":56255,"vw":53.323409},{"c":53.35,"h":53.35,"l":53.15,"n":175,"o":53.16,"t":"2026-10-16T14:25:00Z","v":13703,"vw":53.178489},{"c":53.34,"h":53.43,"l":53.285,"n":60,"o":53.29,"t":"2026-10-16T14:30:00Z","v":2023,"vw":53.346386},{"c":53.31,"h":53.35,"l":53.29,"n":43,"o":53.3,"t":"2026-10-16T14:35:00Z","v":1400,"vw":53.332122},{"c":53.5,"h":53.5,"l":53.3,"n":65,"o":53.315,"t":"2026-10-16T14:40:00Z","v":2153,"vw":53.411786},{"c":53.45,"h":53.495,"l":53.44,"n":43,"o":53.495,"t":"2026-10-16T14:45:00Z","v":1445,"vw":53.469934},{"c":53.31,"h":53.65,"l":53.28,"n":199,"o":53.475,"t":"2026-10-16T14:50:00Z","v":8373,"vw":53.492187},{"c":53.36,"h":53.36,"l":53.26,"n":199,"o":53.335,"t":"2026-10-16T14:55:00Z","v":17767,"vw":53.318481},{"c":53.38,"h":53.38,"l":53.33,"n":173,"o":53.3475,"t":"2026-10-16T15:00:00Z","v":4029,"vw":53.348382},{"c":53.2,"h":53.35,"l":53.2,"n":241,"o":53.35,"t":"2026-10-16T15:05:00Z","v":39506,"vw":53.293155},{"c":53.215,"h":53.22,"l":53.15,"n":125,"o":53.16,"t":"2026-10-16T15:10:00Z","v":10979,"vw":53.203353},{"c":53.245,"h":53.25,"l":53.22,"n":100,"o":53.25,"t":"2026-10-16T15:15:00Z","v":2213,"vw":53.241458},{"c":53.11,"h":53.28,"l":53.11,"n":183,"o":53.25,"t":"2026-10-16T15:20:00Z","v":7486,"vw":53.235307},{"c":52.9,"h":53.14,"l":52.9,"n":190,"o":53.13,"t":"2026-10-16T15:25:00Z","v":15636,"vw":53.083551},{"c":52.9,"h":52.915,"l":52.9,"n":88,"o":52.915,"t":"2026-10-16T15:30:00Z","v":2082,"vw":52.906425},{"c":53.04,"h":53.06,"l":52.9,"n":169,"o":52.95,"t":"2026-10-16T15:35:00Z","v":15604,"vw":52.999472},{"c":53.02,"h":53.05,"l":52.975,"n":83,"o":53.04,"t":"2026-10-16T15:40:00Z","v":4544,"vw":53.000061},{"c":53.17,"h":53.195,"l":53.04,"n":151,"o":53.06,"t":"2026-10-16T15:45:00Z","v":6934,"vw":53.109449},{"c":53.16,"h":53.23,"l":53.16,"n":115,"o":53.2,"t":"2026-10-16T15:50:00Z","v":31920,"vw":53.225337},{"c":53.29,"h":53.31,"l":53.225,"n":49,"o":53.225,"t":"2026-10-16T15:55:00Z","v":4144,"vw":53.255916},{"c":53.19,"h":53.27,"l":53.19,"n":120,"o":53.27,"t":"2026-10-16T16:00:00Z","v":4642,"vw":53.230781},{"c":53.26,"h":53.26,"l":53.14,"n":175,"o":53.16,"t":"2026-10-16T16:05:00Z","v":9269,"vw":53.167554},{"c":53.265,"h":53.27,"l":53.265,"n":61,"o":53.265,"t":"2026-10-16T16:10:00Z","v":1039,"vw":53.267},{"c":53.34,"h":53.37,"l":53.24,"n":208,"o":53.26,"t":"2026-10-16T16:15:00Z","v":7391,"vw":53.274125},{"c":53.3,"h":53.35,"l":53.3,"n":61,"o":53.35,"t":"2026-10-16T16:20:00Z","v":1430,"vw":53.325743},{"c":53.38,"h":53.38,"l":53.22,"n":94,"o":53.23,"t":"2026-10-16T16:25:00Z","v":3919,"vw":53.274356},{"c":53.36,"h":53.41,"l":53.3275,"n":90,"o":53.365,"t":"2026-10-16T16:30:00Z","v":2102,"vw":53.357729},{"c":53.365,"h":53.42,"l":53.365,"n":73,"o":53.38,"t":"2026-10-16T16:35:00Z","v":2179,"vw":53.385166},{"c":53.405,"h":53.505,"l":53.4,"n":115,"o":53.4,"t":"2026-10-16T16:40:00Z","v":3332,"vw":53.453174},{"c":53.53,"h":53.53,"l":53.4,"n":145,"o":53.4,"t":"2026-10-16T16:45:00Z","v":3929,"vw":53.484051},{"c":53.55,"h":53.58,"l":53.54,"n":58,"o":53.54,"t":"2026-10-16T16:50:00Z","v":2185,"vw":53.550462},{"c":53.84,"h":53.84,"l":53.57,"n":132,"o":53.57,"t":"2026-10-16T16:55:00Z","v":10709,"vw":53.612573},{"c":53.8799,"h":53.8799,"l":53.82,"n":116,"o":53.845,"t":"2026-10-16T17:00:00Z","v":2844,"vw":53.858926},{"c":53.655,"h":53.82,"l":53.62,"n":157,"o":53.82,"t":"2026-10-16T17:05:00Z","v":27101,"vw":53.650187},{"c":53.755,"h":53.76,"l":53.74,"n":53,"o":53.74,"t":"2026-10-16T17:10:00Z","v":1679,"vw":53.748739},{"c":53.88,"h":53.88,"l":53.82,"n":75,"o":53.82,"t":"2026-10-16T17:15:00Z","v":1707,"vw":53.865},{"c":54.06,"h":54.06,"l":53.79,"n":151,"o":53.88,"t":"2026-10-16T17:20:00Z","v":5452,"vw":53.895636},{"c":54.145,"h":54.145,"l":54.04,"n":67,"o":54.04,"t":"2026-10-16T17:25:00Z","v":1915,"vw":54.091879},{"c":54.155,"h":54.2299,"l":54.07,"n":109,"o":54.14,"t":"2026-10-16T17:30:00Z","v":7837,"vw":54.185509},{"c":53.875,"h":54.155,"l":53.875,"n":238,"o":54.1475,"t":"2026-10-16T17:35:00Z","v":12290,"vw":54.011791},{"c":53.87,"h":53.89,"l":53.765,"n":185,"o":53.875,"t":"2026-10-16T17:40:00Z","v":14548,"vw":53.792482},{"c":53.975,"h":54.03,"l":53.855,"n":102,"o":53.855,"t":"2026-10-16T17:45:00Z","v":18143,"vw":53.911174},{"c":54.13,"h":54.13,"l":54.03,"n":99,"o":54.03,"t":"2026-10-16T17:50:00Z","v":3522,"vw":54.082114},{"c":54.06,"h":54.15,"l":54.06,"n":108,"o":54.1185,"t":"2026-10-16T17:55:00Z","v":2778,"vw":54.102741},{"c":54.23,"h":54.23,"l":54,"n":211,"o":54.075,"t":"2026-10-16T18:00:00Z","v":7930,"vw":54.096354},{"c":54.207,"h":54.29,"l":54.14,"n":149,"o":54.215,"t":"2026-10-16T18:05:00Z","v":5782,"vw":54.233825},{"c":54.185,"h":54.24,"l":54.11,"n":112,"o":54.14,"t":"2026-10-16T18:10:00Z","v":13349,"vw":54.165959},{"c":54.1,"h":54.24,"l":54.1,"n":164,"o":54.24,"t":"2026-10-16T18:15:00Z","v":4399,"vw":54.14808},{"c":54.14,"h":54.14,"l":54.09,"n":64,"o":54.13,"t":"2026-10-16T18:20:00Z","v":1970,"vw":54.125},{"c":54.05,"h":54.1,"l":54.01,"n":109,"o":54.1,"t":"2026-10-16T18:25:00Z","v":9221,"vw":54.062326},{"c":54.11,"h":54.115,"l":54.03,"n":118,"o":54.03,"t":"2026-10-16T18:30:00Z","v":4975,"vw":54.088594},{"c":54.18,"h":54.18,"l":54.1,"n":166,"o":54.17,"t":"2026-10-16T18:35:00Z","v":14470,"vw":54.128025},{"c":54.27,"h":54.275,"l":54.12,"n":255,"o":54.2,"t":"2026-10-16T18:40:00Z","v":14257,"vw":54.205589},{"c":54.34,"h":54.37,"l":54.27,"n":134,"o":54.27,"t":"2026-10-16T18:45:00Z","v":10055,"vw":54.315407},{"c":54.425,"h":54.43,"l":54.3,"n":224,"o":54.38,"t":"2026-10-16T18:50:00Z","v":18628,"vw":54.352401},{"c":54.54,"h":54.54,"l":54.5,"n":102,"o":54.5,"t":"2026-10-16T18:55:00Z","v":2569,"vw":54.533},{"c":54.375,"h":54.53,"l":54.375,"n":132,"o":54.53,"t":"2026-10-16T19:00:00Z","v":3618,"vw":54.466563},{"c":54.38,"h":54.4,"l":54.305,"n":198,"o":54.38,"t":"2026-10-16T19:05:00Z","v":8331,"vw":54.34791},{"c":54.39,"h":54.39,"l":54.38,"n":12,"o":54.38,"t":"2026-10-16T19:10:00Z","v":274,"vw":54.385},{"c":54.5,"h":54.51,"l":54.38,"n":180,"o":54.43,"t":"2026-10-16T19:15:00Z","v":7354,"vw":54.456654},{"c":54.395,"h":54.54,"l":54.395,"n":202,"o":54.51,"t":"2026-10-16T19:20:00Z","v":8435,"vw":54.457686},{"c":54.505,"h":54.555,"l":54.385,"n":167,"o":54.385,"t":"2026-10-16T19:25:00Z","v":5039,"vw":54.465558},{"c":54.6,"h":54.6,"l":54.47,"n":319,"o":54.47,"t":"2026-10-16T19:30:00Z","v":9637,"vw":54.544287},{"c":54.37,"h":54.66,"l":54.37,"n":538,"o":54.62,"t":"2026-10-16T19:35:00Z","v":32945,"vw":54.521375},{"c":54.495,"h":54.58,"l":54.37,"n":507,"o":54.425,"t":"2026-10-16T19:40:00Z","v":36057,"vw":54.475788},{"c":54.31,"h":54.495,"l":54.29,"n":580,"o":54.495,"t":"2026-10-16T19:45:00Z","v":39079,"vw":54.389488},{"c":54.13,"h":54.27,"l":54.06,"n":805,"o":54.2,"t":"2026-10-16T19:50:00Z","v":54392,"vw":54.158262},{"c":54.33,"h":54.39,"l":54.14,"n":2599,"o":54.15,"t":"2026-10-16T19:55:00Z","v":178362,"vw":54.27516},{"c":54.33,"h":54.33,"l":54.33,"n":37,"o":54.33,"t":"2026-10-16T20:00:00Z","v":204308,"vw":54.33},{"c":53.81,"h":53.82,"l":53.81,"n":31,"o":53.82,"t":"2026-10-19T12:35:00Z","v":339,"vw":53.815},{"c":53.7,"h":53.7,"l":53.7,"n":4,"o":53.7,"t":"2026-10-19T12:40:00Z","v":320,"vw":53.7},{"c":53.97,"h":53.97,"l":53.9,"n":21,"o":53.9,"t":"2026-10-19T12:50:00Z","v":819,"vw":53.929661},{"c":53.62,"h":53.62,"l":53.62,"n":7,"o":53.62,"t":"2026-10-19T12:55:00Z","v":107,"vw":53.62},{"c":53.86,"h":53.91,"l":53.86,"n":23,"o":53.91,"t":"2026-10-19T13:05:00Z","v":541,"vw":53.875504},{"c":53.94,"h":53.94,"l":53.94,"n":29,"o":53.94,"t":"2026-10-19T13:20:00Z","v":715,"vw":53.94},{"c":54.97,"h":54.97,"l":54.04,"n":43,"o":54.26,"t":"2026-10-19T13:30:00Z","v":19504,"vw":54.17464},{"c":54.69,"h":54.9899,"l":54.48,"n":56,"o":54.9899,"t":"2026-10-19T13:35:00Z","v":5790,"vw":54.528393},{"c":54.625,"h":54.79,"l":54.26,"n":34,"o":54.625,"t":"2026-10-19T13:40:00Z","v":2409,"vw":54.337381},{"c":54.59,"h":54.815,"l":54.54,"n":82,"o":54.625,"t":"2026-10-19T13:45:00Z","v":3110,"vw":54.701238},{"c":54.64,"h":54.69,"l":54.4208,"n":88,"o":54.69,"t":"2026-10-19T13:50:00Z","v":4086,"vw":54.545945},{"c":54.43,"h":54.64,"l":54.41,"n":97,"o":54.5,"t":"2026-10-19T13:55:00Z","v":5199,"vw":54.445019},{"c":54.375,"h":54.44,"l":54.17,"n":115,"o":54.425,"t":"2026-10-19T14:00:00Z","v":12742,"vw":54.343191},{"c":54.46,"h":54.57,"l":54.38,"n":49,"o":54.38,"t":"2026-10-19T14:05:00Z","v":4067,"vw":54.420481},{"c":54.23,"h":54.47,"l":54.22,"n":116,"o":54.46,"t":"2026-10-19T14:10:00Z","v":9967,"vw":54.32971},{"c":54.32,"h":54.345,"l":54.23,"n":51,"o":54.345,"t":"2026-10-19T14:15:00Z","v":6240,"vw":54.339868},{"c":54.42,"h":54.42,"l":54.2,"n":113,"o":54.23,"t":"2026-10-19T14:20:00Z","v":9092,"vw":54.24204},{"c":54.48,"h":54.48,"l":54.48,"n":11,"o":54.48,"t":"2026-10-19T14:25:00Z","v":206,"vw":54.48},{"c":54.495,"h":54.51,"l":54.48,"n":65,"o":54.48,"t":"2026-10-19T14:30:00Z","v":2077,"vw":54.48813},{"c":54.31,"h":54.44,"l":54.31,"n":111,"o":54.39,"t":"2026-10-19T14:35:00Z","v":4496,"vw":54.355305},{"c":54.23,"h":54.34,"l":54.18,"n":54,"o":54.34,"t":"2026-10-19T14:40:00Z","v":1515,"vw":54.261164},{"c":54.02,"h":54.21,"l":54.02,"n":101,"o":54.21,"t":"2026-10-19T14:45:00Z","v":2776,"vw":54.11514},{"c":54.035,"h":54.11,"l":53.995,"n":56,"o":53.995,"t":"2026-10-19T14:50:00Z","v":6625,"vw":54.0375},{"c":54,"h":54.03,"l":53.95,"n":42,"o":54.03,"t":"2026-10-19T14:55:00Z","v":5001,"vw":53.975463},{"c":54,"h":54.07,"l":53.97,"n":63,"o":54.015,"t":"2026-10-19T15:00:00Z","v":1555,"vw":54.0125},{"c":54.0925,"h":54.0925,"l":54.02,"n":69,"o":54.02,"t":"2026-10-19T15:05:00Z","v":2307,"vw":54.062112},{"c":54.11,"h":54.12,"l":54.05,"n":109,"o":54.07,"t":"2026-10-19T15:10:00Z","v":9175,"vw":54.093822},{"c":54.18,"h":54.2,"l":54.06,"n":152,"o":54.11,"t":"2026-10-19T15:15:00Z","v":10285,"vw":54.089086},{"c":54.245,"h":54.27,"l":54.185,"n":104,"o":54.185,"t":"2026-10-19T15:20:00Z","v":2565,"vw":54.236539},{"c":54.19,"h":54.28,"l":54.19,"n":202,"o":54.245,"t":"2026-10-19T15:25:00Z","v":13961,"vw":54.248266},{"c":54.33,"h":54.33,"l":54.195,"n":121,"o":54.195,"t":"2026-10-19T15:30:00Z","v":6197,"vw":54.279567},{"c":54.19,"h":54.33,"l":54.19,"n":80,"o":54.33,"t":"2026-10-19T15:35:00Z","v":2244,"vw":54.257},{"c":54.17,"h":54.3,"l":54.17,"n":165,"o":54.21,"t":"2026-10-19T15:45:00Z","v":4202,"vw":54.25213},{"c":54.155,"h":54.175,"l":54.1,"n":73,"o":54.175,"t":"2026-10-19T15:50:00Z","v":1430,"vw":54.135731},{"c":54.155,"h":54.19,"l":54.14,"n":109,"o":54.19,"t":"2026-10-19T15:55:00Z","v":1949,"vw":54.16353},{"c":54.21,"h":54.28,"l":54.21,"n":109,"o":54.23,"t":"2026-10-19T16:00:00Z","v":3405,"vw":54.238377},{"c":54.11,"h":54.19,"l":54.11,"n":59,"o":54.19,"t":"2026-10-19T16:05:00Z","v":1284,"vw":54.152263},{"c":54.22,"h":54.23,"l":54.12,"n":78,"o":54.12,"t":"2026-10-19T16:10:00Z","v":1735,"vw":54.204285},{"c":54.175,"h":54.18,"l":54.16,"n":38,"o":54.18,"t":"2026-10-19T16:15:00Z","v":1092,"vw":54.175},{"c":54.175,"h":54.175,"l":54.17,"n":31,"o":54.17,"t":"2026-10-19T16:20:00Z","v":442,"vw":54.1725},{"c":54.24,"h":54.24,"l":54.21,"n":33,"o":54.21,"t":"2026-10-19T16:25:00Z","v":623,"vw":54.22},{"c":54.21,"h":54.28,"l":54.155,"n":137,"o":54.28,"t":"2026-10-19T16:30:00Z","v":4372,"vw":54.214931},{"c":54.24,"h":54.29,"l":54.16,"n":93,"o":54.21,"t":"2026-10-19T16:35:00Z","v":4692,"vw":54.212259},{"c":54.34,"h":54.34,"l":54.245,"n":63,"o":54.25,"t":"2026-10-19T16:40:00Z","v":1451,"vw":54.276429},{"c":54.34,"h":54.37,"l":54.34,"n":41,"o":54.35,"t":"2026-10-19T16:45:00Z","v":626,"vw":54.353333},{"c":54.41,"h":54.41,"l":54.36,"n":64,"o":54.39,"t":"2026-10-19T16:50:00Z","v":1433,"vw":54.383571},{"c":54.3,"h":54.325,"l":54.3,"n":26,"o":54.325,"t":"2026-10-19T16:55:00Z","v":379,"vw":54.312315},{"c":54.28,"h":54.335,"l":54.28,"n":96,"o":54.335,"t":"2026-10-19T17:00:00Z","v":3081,"vw":54.304445},{"c":54.275,"h":54.32,"l":54.24,"n":174,"o":54.28,"t":"2026-10-19T17:05:00Z","v":17209,"vw":54.28073},{"c":54.285,"h":54.29,"l":54.285,"n":22,"o":54.29,"t":"2026-10-19T17:10:00Z","v":806,"vw":54.289167},{"c":54.25,"h":54.29,"l":54.25,"n":70,"o":54.29,"t":"2026-10-19T17:15:00Z","v":6818,"vw":54.285932},{"c":54.26,"h":54.26,"l":54.24,"n":99,"o":54.25,"t":"2026-10-19T17:20:00Z","v":3313,"vw":54.250433},{"c":54.175,"h":54.24,"l":54.175,"n":91,"o":54.24,"t":"2026-10-19T17:25:00Z","v":3653,"vw":54.196304},{"c":54.2,"h":54.2,"l":54.11,"n":105,"o":54.175,"t":"2026-10-19T17:30:00Z","v":2758,"vw":54.149126},{"c":54.25,"h":54.25,"l":54.2,"n":51,"o":54.2,"t":"2026-10-19T17:35:00Z","v":1190,"vw":54.226},{"c":54.245,"h":54.26,"l":54.18,"n":144,"o":54.2,"t":"2026-10-19T17:40:00Z","v":4228,"vw":54.216231},{"c":54.37,"h":54.37,"l":54.23,"n":151,"o":54.245,"t":"2026-10-19T17:45:00Z","v":9372,"vw":54.261484},{"c":54.3922,"h":54.48,"l":54.3922,"n":142,"o":54.4,"t":"2026-10-19T17:50:00Z","v":4697,"vw":54.430802},{"c":54.365,"h":54.4,"l":54.36,"n":27,"o":54.4,"t":"2026-10-19T17:55:00Z","v":1595,"vw":54.390035},{"c":54.44,"h":54.475,"l":54.35,"n":177,"o":54.37,"t":"2026-10-19T18:00:00Z","v":8982,"vw":54.393899},{"c":54.48,"h":54.48,"l":54.42,"n":65,"o":54.445,"t":"2026-10-19T18:05:00Z","v":3029,"vw":54.455538},{"c":54.49,"h":54.49,"l":54.41,"n":201,"o":54.45,"t":"2026-10-19T18:10:00Z","v":14969,"vw":54.442978},{"c":54.5,"h":54.52,"l":54.485,"n":115,"o":54.5,"t":"2026-10-19T18:15:00Z","v":7235,"vw":54.497019},{"c":54.4425,"h":54.535,"l":54.43,"n":315,"o":54.5,"t":"2026-10-19T18:20:00Z","v":53579,"vw":54.509725},{"c":54.2375,"h":54.35,"l":54.2375,"n":134,"o":54.34,"t":"2026-10-19T18:25:00Z","v":9526,"vw":54.335599},{"c":54.06,"h":54.21,"l":54.06,"n":131,"o":54.21,"t":"2026-10-19T18:30:00Z","v":4966,"vw":54.128696},{"c":54.245,"h":54.245,"l":54.06,"n":256,"o":54.06,"t":"2026-10-19T18:35:00Z","v":15028,"vw":54.118314},{"c":54.4,"h":54.4,"l":54.26,"n":161,"o":54.29,"t":"2026-10-19T18:40:00Z","v":12635,"vw":54.314379},{"c":54.435,"h":54.435,"l":54.36,"n":88,"o":54.4,"t":"2026-10-19T18:45:00Z","v":5995,"vw":54.383666},{"c":54.38,"h":54.445,"l":54.36,"n":107,"o":54.43,"t":"2026-10-19T18:50:00Z","v":4015,"vw":54.398258},{"c":54.38,"h":54.415,"l":54.35,"n":34,"o":54.35,"t":"2026-10-19T18:55:00Z","v":700,"vw":54.395},{"c":54.36,"h":54.415,"l":54.36,"n":96,"o":54.415,"t":"2026-10-19T19:00:00Z","v":2724,"vw":54.402074},{"c":54.26,"h":54.36,"l":54.26,"n":152,"o":54.36,"t":"2026-10-19T19:05:00Z","v":4769,"vw":54.293925},{"c":54.22,"h":54.26,"l":54.21,"n":95,"o":54.26,"t":"2026-10-19T19:10:00Z","v":2158,"vw":54.232308},{"c":54.345,"h":54.35,"l":54.225,"n":218,"o":54.225,"t":"2026-10-19T19:15:00Z","v":10027,"vw":54.307772},{"c":54.28,"h":54.32,"l":54.26,"n":193,"o":54.31,"t":"2026-10-19T19:20:00Z","v":6884,"vw":54.299452},{"c":54.3,"h":54.3,"l":54.24,"n":159,"o":54.29,"t":"2026-10-19T19:25:00Z","v":3978,"vw":54.281875},{"c":54.25,"h":54.34,"l":54.23,"n":227,"o":54.3,"t":"2026-10-19T19:30:00Z","v":7133,"vw":54.272115},{"c":54.3,"h":54.335,"l":54.275,"n":200,"o":54.275,"t":"2026-10-19T19:35:00Z","v":6047,"vw":54.301566},{"c":54.32,"h":54.37,"l":54.3,"n":219,"o":54.31,"t":"2026-10-19T19:40:00Z","v":6057,"vw":54.335715},{"c":54.25,"h":54.37,"l":54.25,"n":299,"o":54.32,"t":"2026-10-19T19:45:00Z","v":11228,"vw":54.302073},{"c":54.16,"h":54.26,"l":54.16,"n":224,"o":54.252,"t":"2026-10-19T19:50:00Z","v":8539,"vw":54.206181},{"c":54.42,"h":54.57,"l":54.15,"n":1477,"o":54.22,"t":"2026-10-19T19:55:00Z","v":84152,"vw":54.37511},{"c":54.38,"h":54.38,"l":54.38,"n":38,"o":54.38,"t":"2026-10-19T20:00:00Z","v":333231,"vw":54.38},{"c":54,"h":54.6,"l":54,"n":6,"o":54.6,"t":"2026-10-20T08:55:00Z","v":877,"vw":54.342857},{"c":54.61,"h":54.61,"l":54.6,"n":47,"o":54.6,"t":"2026-10-20T09:00:00Z","v":1350,"vw":54.603647},{"c":55.52,"h":55.53,"l":55,"n":50,"o":55,"t":"2026-10-20T13:30:00Z","v":8764,"vw":55.058504},{"c":54.71,"h":55.36,"l":54.54,"n":84,"o":55.295,"t":"2026-10-20T13:35:00Z","v":3149,"vw":54.86225},{"c":54.56,"h":54.56,"l":54.52,"n":12,"o":54.54,"t":"2026-10-20T13:40:00Z","v":501,"vw":54.536667},{"c":54.5,"h":54.5,"l":54.5,"n":30,"o":54.5,"t":"2026-10-20T13:45:00Z","v":1244,"vw":54.5},{"c":54.5,"h":54.5,"l":54.5,"n":9,"o":54.5,"t":"2026-10-20T13:50:00Z","v":279,"vw":54.5},{"c":54.98,"h":55.02,"l":54.32,"n":61,"o":54.88,"t":"2026-10-20T13:55:00Z","v":2946,"vw":54.740571},{"c":55.01,"h":55.01,"l":54.46,"n":123,"o":54.46,"t":"2026-10-20T14:00:00Z","v":5106,"vw":54.745894},{"c":54.74,"h":54.745,"l":54.74,"n":32,"o":54.745,"t":"2026-10-20T14:05:00Z","v":923,"vw":54.741667},{"c":54.7,"h":54.8675,"l":54.7,"n":83,"o":54.745,"t":"2026-10-20T14:10:00Z","v":2479,"vw":54.765034},{"c":54.4,"h":54.79,"l":54.4,"n":97,"o":54.79,"t":"2026-10-20T14:15:00Z","v":3021,"vw":54.622619},{"c":54.28,"h":54.58,"l":54.28,"n":49,"o":54.45,"t":"2026-10-20T14:20:00Z","v":1497,"vw":54.425556},{"c":54.19,"h":54.23,"l":54.075,"n":105,"o":54.23,"t":"2026-10-20T14:25:00Z","v":3437,"vw":54.188091},{"c":54.14,"h":54.22,"l":54.14,"n":20,"o":54.22,"t":"2026-10-20T14:30:00Z","v":625,"vw":54.197208},{"c":54.26,"h":54.26,"l":54.26,"n":10,"o":54.26,"t":"2026-10-20T14:35:00Z","v":359,"vw":54.26},{"c":54.045,"h":54.135,"l":54,"n":84,"o":54.135,"t":"2026-10-20T14:40:00Z","v":2071,"vw":54.059615},{"c":54.13,"h":54.13,"l":53.96,"n":143,"o":53.96,"t":"2026-10-20T14:45:00Z","v":7258,"vw":54.039945},{"c":54.12,"h":54.15,"l":54.01,"n":76,"o":54.125,"t":"2026-10-20T14:50:00Z","v":1674,"vw":54.074375},{"c":54.07,"h":54.13,"l":54,"n":222,"o":54.045,"t":"2026-10-20T14:55:00Z","v":83393,"vw":54.068527},{"c":54.165,"h":54.23,"l":54.05,"n":85,"o":54.17,"t":"2026-10-20T15:00:00Z","v":3242,"vw":54.1495},{"c":54.125,"h":54.17,"l":54.08,"n":221,"o":54.15,"t":"2026-10-20T15:05:00Z","v":24049,"vw":54.106},{"c":54.07,"h":54.33,"l":54.07,"n":261,"o":54.185,"t":"2026-10-20T15:10:00Z","v":16636,"vw":54.136867},{"c":54.15,"h":54.24,"l":54,"n":388,"o":54.0618,"t":"2026-10-20T15:15:00Z","v":29663,"vw":54.13775},{"c":54.125,"h":54.125,"l":54.07,"n":28,"o":54.11,"t":"2026-10-20T15:20:00Z","v":1018,"vw":54.102143},{"c":54.0975,"h":54.12,"l":54.0975,"n":11,"o":54.12,"t":"2026-10-20T15:25:00Z","v":513,"vw":54.10875},{"c":54.07,"h":54.08,"l":54.01,"n":61,"o":54.01,"t":"2026-10-20T15:30:00Z","v":1494,"vw":54.066914},{"c":53.98,"h":54.065,"l":53.98,"n":63,"o":54.06,"t":"2026-10-20T15:35:00Z","v":1951,"vw":54.025},{"c":54.025,"h":54.03,"l":54.02,"n":28,"o":54.02,"t":"2026-10-20T15:40:00Z","v":943,"vw":54.027164},{"c":54.08,"h":54.175,"l":53.96,"n":200,"o":54,"t":"2026-10-20T15:50:00Z","v":8638,"vw":54.076343},{"c":54.1,"h":54.11,"l":54.09,"n":60,"o":54.11,"t":"2026-10-20T15:55:00Z","v":4303,"vw":54.100624},{"c":54.15,"h":54.16,"l":54.08,"n":333,"o":54.1,"t":"2026-10-20T16:00:00Z","v":35084,"vw":54.106275},{"c":54.13,"h":54.22,"l":54.12,"n":45,"o":54.165,"t":"2026-10-20T16:05:00Z","v":1961,"vw":54.15},{"c":54.21,"h":54.21,"l":54.12,"n":75,"o":54.21,"t":"2026-10-20T16:10:00Z","v":2190,"vw":54.183309},{"c":54.225,"h":54.26,"l":54.2,"n":109,"o":54.2,"t":"2026-10-20T16:15:00Z","v":4238,"vw":54.214802},{"c":54.19,"h":54.24,"l":54.19,"n":79,"o":54.21,"t":"2026-10-20T16:20:00Z","v":2918,"vw":54.208963},{"c":54.26,"h":54.26,"l":54.17,"n":162,"o":54.22,"t":"2026-10-20T16:25:00Z","v":6357,"vw":54.209871},{"c":54.345,"h":54.345,"l":54.28,"n":84,"o":54.28,"t":"2026-10-20T16:30:00Z","v":2077,"vw":54.299977},{"c":54.38,"h":54.38,"l":54.35,"n":42,"o":54.35,"t":"2026-10-20T16:35:00Z","v":983,"vw":54.3725},{"c":54.35,"h":54.415,"l":54.26,"n":177,"o":54.415,"t":"2026-10-20T16:40:00Z","v":11667,"vw":54.290317},{"c":54.375,"h":54.375,"l":54.37,"n":39,"o":54.37,"t":"2026-10-20T16:45:00Z","v":1319,"vw":54.372912},{"c":54.41,"h":54.42,"l":54.37,"n":85,"o":54.385,"t":"2026-10-20T16:50:00Z","v":2250,"vw":54.402929},{"c":54.42,"h":54.42,"l":54.42,"n":26,"o":54.42,"t":"2026-10-20T16:55:00Z","v":919,"vw":54.42},{"c":54.33,"h":54.39,"l":54.33,"n":114,"o":54.39,"t":"2026-10-20T17:00:00Z","v":3073,"vw":54.371875},{"c":54.31,"h":54.32,"l":54.31,"n":44,"o":54.32,"t":"2026-10-20T17:05:00Z","v":974,"vw":54.3125},{"c":54.29,"h":54.355,"l":54.29,"n":193,"o":54.31,"t":"2026-10-20T17:10:00Z","v":8341,"vw":54.322281},{"c":54.28,"h":54.29,"l":54.22,"n":73,"o":54.29,"t":"2026-10-20T17:20:00Z","v":1955,"vw":54.255198},{"c":54.24,"h":54.29,"l":54.24,"n":90,"o":54.29,"t":"2026-10-20T17:25:00Z","v":4939,"vw":54.259953},{"c":54.29,"h":54.32,"l":54.27,"n":70,"o":54.28,"t":"2026-10-20T17:30:00Z","v":2635,"vw":54.283857},{"c":54.245,"h":54.32,"l":54.23,"n":103,"o":54.3,"t":"2026-10-20T17:35:00Z","v":7414,"vw":54.301864},{"c":54.275,"h":54.28,"l":54.25,"n":52,"o":54.25,"t":"2026-10-20T17:40:00Z","v":1580,"vw":54.267395},{"c":54.32,"h":54.35,"l":54.25,"n":242,"o":54.25,"t":"2026-10-20T17:45:00Z","v":26851,"vw":54.32246},{"c":54.29,"h":54.31,"l":54.27,"n":120,"o":54.31,"t":"2026-10-20T17:50:00Z","v":6075,"vw":54.291836},{"c":54.285,"h":54.285,"l":54.27,"n":35,"o":54.27,"t":"2026-10-20T17:55:00Z","v":1068,"vw":54.2725},{"c":54.32,"h":54.36,"l":54.29,"n":139,"o":54.29,"t":"2026-10-20T18:00:00Z","v":11286,"vw":54.326817},{"c":54.39,"h":54.42,"l":54.39,"n":23,"o":54.42,"t":"2026-10-20T18:05:00Z","v":698,"vw":54.413363},{"c":54.4191,"h":54.4191,"l":54.35,"n":142,"o":54.39,"t":"2026-10-20T18:10:00Z","v":5997,"vw":54.392451},{"c":54.345,"h":54.37,"l":54.34,"n":83,"o":54.37,"t":"2026-10-20T18:15:00Z","v":3240,"vw":54.356583},{"c":54.33,"h":54.36,"l":54.33,"n":73,"o":54.345,"t":"2026-10-20T18:20:00Z","v":3017,"vw":54.349226},{"c":54.28,"h":54.345,"l":54.27,"n":143,"o":54.33,"t":"2026-10-20T18:25:00Z","v":4240,"vw":54.300316},{"c":54.28,"h":54.3,"l":54.28,"n":44,"o":54.3,"t":"2026-10-20T18:30:00Z","v":1374,"vw":54.29084},{"c":54.33,"h":54.33,"l":54.275,"n":69,"o":54.275,"t":"2026-10-20T18:35:00Z","v":1473,"vw":54.291153},{"c":54.355,"h":54.36,"l":54.34,"n":48,"o":54.36,"t":"2026-10-20T18:40:00Z","v":957,"vw":54.35375},{"c":54.36,"h":54.37,"l":54.35,"n":62,"o":54.37,"t":"2026-10-20T18:45:00Z","v":1550,"vw":54.3625},{"c":54.36,"h":54.39,"l":54.36,"n":131,"o":54.37,"t":"2026-10-20T18:50:00Z","v":3768,"vw":54.372121},{"c":54.35,"h":54.37,"l":54.35,"n":75,"o":54.36,"t":"2026-10-20T18:55:00Z","v":2553,"vw":54.358263},{"c":54.365,"h":54.37,"l":54.33,"n":133,"o":54.34,"t":"2026-10-20T19:00:00Z","v":4640,"vw":54.347128},{"c":54.38,"h":54.39,"l":54.365,"n":83,"o":54.365,"t":"2026-10-20T19:05:00Z","v":1779,"vw":54.373333},{"c":54.31,"h":54.435,"l":54.3,"n":338,"o":54.395,"t":"2026-10-20T19:10:00Z","v":16242,"vw":54.391794},{"c":54.36,"h":54.36,"l":54.305,"n":58,"o":54.31,"t":"2026-10-20T19:15:00Z","v":2013,"vw":54.325163},{"c":54.31,"h":54.39,"l":54.31,"n":203,"o":54.38,"t":"2026-10-20T19:20:00Z","v":9785,"vw":54.357093},{"c":54.46,"h":54.46,"l":54.31,"n":248,"o":54.31,"t":"2026-10-20T19:25:00Z","v":8102,"vw":54.394517},{"c":54.49,"h":54.5,"l":54.44,"n":285,"o":54.465,"t":"2026-10-20T19:30:00Z","v":8696,"vw":54.470347},{"c":54.575,"h":54.575,"l":54.47,"n":208,"o":54.48,"t":"2026-10-20T19:35:00Z","v":6848,"vw":54.526619},{"c":54.56,"h":54.59,"l":54.535,"n":334,"o":54.56,"t":"2026-10-20T19:40:00Z","v":12911,"vw":54.556405},{"c":54.59,"h":54.68,"l":54.57,"n":288,"o":54.585,"t":"2026-10-20T19:45:00Z","v":11083,"vw":54.621851},{"c":54.43,"h":54.59,"l":54.43,"n":311,"o":54.59,"t":"2026-10-20T19:50:00Z","v":14133,"vw":54.541758},{"c":54.3,"h":54.47,"l":54.27,"n":1170,"o":54.42,"t":"2026-10-20T19:55:00Z","v":50164,"vw":54.363345},{"c":54.27,"h":54.3,"l":54.27,"n":19,"o":54.3,"t":"2026-10-20T20:00:00Z","v":188198,"vw":54.270034},{"c":54.27,"h":54.27,"l":54.27,"n":1,"o":54.27,"t":"2026-10-20T20:20:00Z","v":3837,"vw":54.27},{"c":54.66,"h":54.66,"l":54.66,"n":1,"o":54.66,"t":"2026-10-20T22:05:00Z","v":1000,"vw":54.66},{"c":54.4,"h":54.4,"l":54.4,"n":6,"o":54.4,"t":"2026-10-21T10:25:00Z","v":1004,"vw":54.4},{"c":54.41,"h":54.41,"l":54.41,"n":6,"o":54.41,"t":"2026-10-21T11:35:00Z","v":357,"vw":54.41},{"c":54.01,"h":54.01,"l":53.7,"n":13,"o":53.7,"t":"2026-10-21T12:35:00Z","v":411,"vw":53.824925},{"c":54,"h":54,"l":54,"n":6,"o":54,"t":"2026-10-21T13:05:00Z","v":355,"vw":54},{"c":54.02,"h":54.02,"l":54.02,"n":5,"o":54.02,"t":"2026-10-21T13:25:00Z","v":256,"vw":54.02},{"c":54.27,"h":54.365,"l":53.93,"n":30,"o":54.28,"t":"2026-10-21T13:30:00Z","v":6266,"vw":54.258699},{"c":54.27,"h":54.27,"l":54.27,"n":20,"o":54.27,"t":"2026-10-21T13:35:00Z","v":479,"vw":54.27},{"c":53.72,"h":53.81,"l":53.64,"n":44,"o":53.77,"t":"2026-10-21T13:40:00Z","v":1465,"vw":53.745439},{"c":53.715,"h":53.715,"l":53.715,"n":9,"o":53.715,"t":"2026-10-21T13:45:00Z","v":151,"vw":53.715},{"c":53.57,"h":53.72,"l":53.57,"n":40,"o":53.57,"t":"2026-10-21T13:50:00Z","v":973,"vw":53.62},{"c":53.725,"h":53.725,"l":53.725,"n":21,"o":53.725,"t":"2026-10-21T13:55:00Z","v":597,"vw":53.725},{"c":54.125,"h":54.155,"l":53.745,"n":150,"o":53.97,"t":"2026-10-21T14:00:00Z","v":7381,"vw":54.012311},{"c":54.07,"h":54.07,"l":53.9,"n":90,"o":53.95,"t":"2026-10-21T14:05:00Z","v":2269,"vw":53.929706},{"c":54.18,"h":54.19,"l":53.98,"n":139,"o":53.99,"t":"2026-10-21T14:10:00Z","v":4210,"vw":54.078921},{"c":54.105,"h":54.12,"l":53.96,"n":82,"o":54.12,"t":"2026-10-21T14:15:00Z","v":3567,"vw":54.034485},{"c":54.06,"h":54.1,"l":54.06,"n":46,"o":54.085,"t":"2026-10-21T14:20:00Z","v":641,"vw":54.081667},{"c":53.94,"h":54.08,"l":53.94,"n":73,"o":54.08,"t":"2026-10-21T14:25:00Z","v":1491,"vw":54.020909},{"c":53.82,"h":54.06,"l":53.82,"n":104,"o":53.935,"t":"2026-10-21T14:30:00Z","v":3767,"vw":53.930489},{"c":54.04,"h":54.05,"l":53.945,"n":44,"o":53.945,"t":"2026-10-21T14:35:00Z","v":952,"vw":54.008053},{"c":53.805,"h":53.95,"l":53.805,"n":80,"o":53.93,"t":"2026-10-21T14:40:00Z","v":1636,"vw":53.9},{"c":53.835,"h":53.875,"l":53.765,"n":39,"o":53.765,"t":"2026-10-21T14:45:00Z","v":1761,"vw":53.824948},{"c":53.645,"h":53.88,"l":53.64,"n":303,"o":53.88,"t":"2026-10-21T14:50:00Z","v":26818,"vw":53.78841},{"c":53.59,"h":53.69,"l":53.59,"n":94,"o":53.63,"t":"2026-10-21T14:55:00Z","v":3271,"vw":53.637639},{"c":53.615,"h":53.63,"l":53.615,"n":59,"o":53.625,"t":"2026-10-21T15:00:00Z","v":1416,"vw":53.626},{"c":53.6,"h":53.62,"l":53.56,"n":124,"o":53.615,"t":"2026-10-21T15:05:00Z","v":3315,"vw":53.596667},{"c":53.59,"h":53.6,"l":53.435,"n":115,"o":53.6,"t":"2026-10-21T15:10:00Z","v":5228,"vw":53.53637},{"c":53.51,"h":53.545,"l":53.45,"n":62,"o":53.545,"t":"2026-10-21T15:15:00Z","v":1066,"vw":53.495},{"c":53.515,"h":53.515,"l":53.45,"n":28,"o":53.51,"t":"2026-10-21T15:20:00Z","v":796,"vw":53.499},{"c":53.27,"h":53.515,"l":53.27,"n":252,"o":53.515,"t":"2026-10-21T15:25:00Z","v":6172,"vw":53.39708},{"c":53.33,"h":53.34,"l":53.22,"n":59,"o":53.265,"t":"2026-10-21T15:30:00Z","v":1315,"vw":53.2875},{"c":53.345,"h":53.4,"l":53.345,"n":85,"o":53.37,"t":"2026-10-21T15:35:00Z","v":2253,"vw":53.374444},{"c":53.48,"h":53.48,"l":53.4,"n":119,"o":53.4,"t":"2026-10-21T15:40:00Z","v":2350,"vw":53.429935},{"c":53.45,"h":53.51,"l":53.45,"n":99,"o":53.48,"t":"2026-10-21T15:45:00Z","v":4584,"vw":53.497487},{"c":53.355,"h":53.45,"l":53.355,"n":91,"o":53.45,"t":"2026-10-21T15:50:00Z","v":1670,"vw":53.404167},{"c":53.42,"h":53.445,"l":53.4,"n":98,"o":53.4,"t":"2026-10-21T15:55:00Z","v":3091,"vw":53.4125},{"c":53.38,"h":53.42,"l":53.36,"n":108,"o":53.42,"t":"2026-10-21T16:00:00Z","v":3624,"vw":53.38234},{"c":53.3,"h":53.3,"l":53.28,"n":62,"o":53.3,"t":"2026-10-21T16:05:00Z","v":1860,"vw":53.295948},{"c":53.38,"h":53.38,"l":53.295,"n":121,"o":53.295,"t":"2026-10-21T16:10:00Z","v":4727,"vw":53.343778},{"c":53.385,"h":53.385,"l":53.37,"n":25,"o":53.37,"t":"2026-10-21T16:15:00Z","v":366,"vw":53.378243},{"c":53.34,"h":53.35,"l":53.34,"n":81,"o":53.35,"t":"2026-10-21T16:20:00Z","v":1579,"vw":53.348},{"c":53.36,"h":53.36,"l":53.28,"n":126,"o":53.345,"t":"2026-10-21T16:25:00Z","v":4460,"vw":53.332972},{"c":53.46,"h":53.47,"l":53.375,"n":89,"o":53.375,"t":"2026-10-21T16:30:00Z","v":2034,"vw":53.420455},{"c":53.085,"h":53.41,"l":53.085,"n":177,"o":53.41,"t":"2026-10-21T16:35:00Z","v":7646,"vw":53.216149},{"c":53.25,"h":53.32,"l":53.11,"n":134,"o":53.16,"t":"2026-10-21T16:40:00Z","v":5261,"vw":53.237262},{"c":53.32,"h":53.32,"l":53.16,"n":100,"o":53.17,"t":"2026-10-21T16:45:00Z","v":4412,"vw":53.234472},{"c":53.32,"h":53.345,"l":53.26,"n":40,"o":53.27,"t":"2026-10-21T16:50:00Z","v":1157,"vw":53.295833},{"c":53.325,"h":53.36,"l":53.325,"n":53,"o":53.355,"t":"2026-10-21T16:55:00Z","v":1051,"vw":53.338},{"c":53.31,"h":53.32,"l":53.245,"n":170,"o":53.32,"t":"2026-10-21T17:00:00Z","v":10560,"vw":53.303304},{"c":53.27,"h":53.315,"l":53.21,"n":122,"o":53.315,"t":"2026-10-21T17:05:00Z","v":4098,"vw":53.253397},{"c":53.28,"h":53.3,"l":53.26,"n":38,"o":53.26,"t":"2026-10-21T17:10:00Z","v":1784,"vw":53.281134},{"c":53.34,"h":53.34,"l":53.295,"n":65,"o":53.31,"t":"2026-10-21T17:15:00Z","v":2179,"vw":53.32208},{"c":53.37,"h":53.37,"l":53.34,"n":89,"o":53.34,"t":"2026-10-21T17:20:00Z","v":2163,"vw":53.358182},{"c":53.45,"h":53.46,"l":53.375,"n":91,"o":53.4,"t":"2026-10-21T17:25:00Z","v":1856,"vw":53.421324},{"c":53.515,"h":53.53,"l":53.48,"n":70,"o":53.48,"t":"2026-10-21T17:30:00Z","v":2305,"vw":53.507793},{"c":53.56,"h":53.56,"l":53.52,"n":51,"o":53.52,"t":"2026-10-21T17:35:00Z","v":1442,"vw":53.55125},{"c":53.515,"h":53.53,"l":53.45,"n":146,"o":53.53,"t":"2026-10-21T17:40:00Z","v":5599,"vw":53.487564},{"c":53.38,"h":53.43,"l":53.37,"n":83,"o":53.43,"t":"2026-10-21T17:45:00Z","v":2115,"vw":53.406667},{"c":53.345,"h":53.37,"l":53.26,"n":90,"o":53.37,"t":"2026-10-21T17:50:00Z","v":3066,"vw":53.306554},{"c":53.466,"h":53.466,"l":53.29,"n":92,"o":53.37,"t":"2026-10-21T17:55:00Z","v":4959,"vw":53.371395},{"c":53.45,"h":53.48,"l":53.415,"n":123,"o":53.465,"t":"2026-10-21T18:00:00Z","v":2824,"vw":53.446606},{"c":53.43,"h":53.475,"l":53.42,"n":93,"o":53.475,"t":"2026-10-21T18:05:00Z","v":2167,"vw":53.43625},{"c":53.455,"h":53.455,"l":53.44,"n":68,"o":53.44,"t":"2026-10-21T18:10:00Z","v":1534,"vw":53.449375},{"c":53.43,"h":53.43,"l":53.43,"n":40,"o":53.43,"t":"2026-10-21T18:15:00Z","v":676,"vw":53.43},{"c":53.395,"h":53.45,"l":53.395,"n":136,"o":53.425,"t":"2026-10-21T18:20:00Z","v":3925,"vw":53.437765},{"c":53.35,"h":53.38,"l":53.35,"n":64,"o":53.38,"t":"2026-10-21T18:25:00Z","v":1692,"vw":53.366187},{"c":53.38,"h":53.39,"l":53.35,"n":76,"o":53.35,"t":"2026-10-21T18:30:00Z","v":2543,"vw":53.374919},{"c":53.2975,"h":53.45,"l":53.2975,"n":249,"o":53.38,"t":"2026-10-21T18:35:00Z","v":11901,"vw":53.402169},{"c":53.29,"h":53.29,"l":53.28,"n":42,"o":53.28,"t":"2026-10-21T18:40:00Z","v":1304,"vw":53.285575},{"c":53.09,"h":53.29,"l":53.03,"n":489,"o":53.29,"t":"2026-10-21T18:45:00Z","v":54929,"vw":53.195604},{"c":53.11,"h":53.17,"l":53.1,"n":394,"o":53.12,"t":"2026-10-21T18:50:00Z","v":31485,"vw":53.13493},{"c":53.21,"h":53.245,"l":53.11,"n":272,"o":53.13,"t":"2026-10-21T18:55:00Z","v":19262,"vw":53.155211},{"c":53.425,"h":53.425,"l":53.21,"n":374,"o":53.215,"t":"2026-10-21T19:00:00Z","v":35689,"vw":53.330026},{"c":53.56,"h":53.56,"l":53.39,"n":320,"o":53.43,"t":"2026-10-21T19:05:00Z","v":45903,"vw":53.45615},{"c":53.54,"h":53.575,"l":53.49,"n":235,"o":53.575,"t":"2026-10-21T19:10:00Z","v":18820,"vw":53.527716},{"c":53.46,"h":53.56,"l":53.46,"n":152,"o":53.54,"t":"2026-10-21T19:15:00Z","v":4393,"vw":53.519},{"c":53.42,"h":53.475,"l":53.37,"n":284,"o":53.435,"t":"2026-10-21T19:20:00Z","v":19935,"vw":53.410235},{"c":53.42,"h":53.44,"l":53.3,"n":203,"o":53.425,"t":"2026-10-21T19:25:00Z","v":16477,"vw":53.373529},{"c":53.415,"h":53.415,"l":53.32,"n":247,"o":53.41,"t":"2026-10-21T19:30:00Z","v":15485,"vw":53.371302},{"c":53.485,"h":53.485,"l":53.42,"n":222,"o":53.425,"t":"2026-10-21T19:35:00Z","v":6883,"vw":53.445924},{"c":53.5,"h":53.5,"l":53.44,"n":224,"o":53.49,"t":"2026-10-21T19:40:00Z","v":6040,"vw":53.473248},{"c":53.44,"h":53.47,"l":53.36,"n":355,"o":53.47,"t":"2026-10-21T19:45:00Z","v":13623,"vw":53.411578},{"c":53.52,"h":53.53,"l":53.43,"n":259,"o":53.43,"t":"2026-10-21T19:50:00Z","v":10647,"vw":53.487523},{"c":53.55,"h":53.56,"l":53.4,"n":1531,"o":53.53,"t":"2026-10-21T19:55:00Z","v":82930,"vw":53.491356},{"c":53.54,"h":53.54,"l":53.54,"n":38,"o":53.54,"t":"2026-10-21T20:00:00Z","v":284535,"vw":53.54},{"c":53.45,"h":53.45,"l":53.45,"n":1,"o":53.45,"t":"2026-10-21T22:25:00Z","v":211,"vw":53.45}],"history":[{"c":50.41,"h":51.93,"l":50.26,"n":10370,"o":51.93,"t":"2024-10-21T04:00:00Z","v":570172,"vw":50.545831},{"c":53.46,"h":53.53,"l":50.89,"n":16370,"o":51.25,"t":"2024-10-22T04:00:00Z","v":977047,"vw":52.906119},{"c":52.58,"h":53.42,"l":52.01,"n":9772,"o":53.08,"t":"2024-10-23T04:00:00Z","v":513902,"vw":52.534599},{"c":53.15,"h":53.69,"l":52.78,"n":10698,"o":53.53,"t":"2024-10-24T04:00:00Z","v":596382,"vw":53.165008},{"c":52.44,"h":53.63,"l":52.36,"n":10647,"o":53.44,"t":"2024-10-25T04:00:00Z","v":540815,"vw":52.783575},{"c":52.4,"h":52.47,"l":50.69,"n":8649,"o":51.09,"t":"2024-10-28T04:00:00Z","v":467600,"vw":51.785136},{"c":52.09,"h":52.585,"l":51.65,"n":7006,"o":51.69,"t":"2024-10-29T04:00:00Z","v":360687,"vw":52.030971},{"c":52.32,"h":52.98,"l":52.06,"n":6491,"o":52.06,"t":"2024-10-30T04:00:00Z","v":418851,"vw":52.430027},{"c":51.97,"h":52.87,"l":51.9,"n":9270,"o":52.71,"t":"2024-10-31T04:00:00Z","v":599630,"vw":52.13412},{"c":51.93,"h":52.89,"l":51.65,"n":10233,"o":52.38,"t":"2024-11-01T04:00:00Z","v":422755,"vw":52.021338},{"c":52.86,"h":53.05,"l":52.16,"n":10054,"o":52.4,"t":"2024-11-04T05:00:00Z","v":446437,"vw":52.763157},{"c":53.96,"h":53.99,"l":52.59,"n":12314,"o":52.76,"t":"2024-11-05T05:00:00Z","v":619955,"vw":53.560853},{"c":56.85,"h":60.41,"l":55.155,"n":36486,"o":55.75,"t":"2024-11-06T05:00:00Z","v":2128381,"vw":57.409935},{"c":56.57,"h":57.04,"l":55.89,"n":19312,"o":56.16,"t":"2024-11-07T05:00:00Z","v":1035075,"vw":56.596615},{"c":56.93,"h":56.97,"l":55.76,"n":15508,"o":56.59,"t":"2024-11-08T05:00:00Z","v":757792,"vw":56.504171},{"c":59.24,"h":59.425,"l":57.09,"n":17064,"o":57.78,"t":"2024-11-11T05:00:00Z","v":890276,"vw":58.847662},{"c":58.51,"h":59.95,"l":58.39,"n":14105,"o":59.24,"t":"2024-11-12T05:00:00Z","v":777853,"vw":58.939459},{"c":57.48,"h":58.81,"l":57.45,"n":11671,"o":58.81,"t":"2024-11-13T05:00:00Z","v":618118,"vw":57.915219},{"c":58.41,"h":58.655,"l":57.51,"n":10258,"o":58.11,"t":"2024-11-14T05:00:00Z","v":508513,"vw":58.143668},{"c":56.57,"h":59.37,"l":56.3225,"n":11261,"o":58.62,"t":"2024-11-15T05:00:00Z","v":595351,"vw":57.019901},{"c":57.27,"h":57.92,"l":56.65,"n":9848,"o":57.27,"t":"2024-11-18T05:00:00Z","v":426730,"vw":57.408361},{"c":57.67,"h":57.68,"l":56.42,"n":8819,"o":56.42,"t":"2024-11-19T05:00:00Z","v":357620,"vw":57.434587},{"c":58.16,"h":58.57,"l":57.53,"n":9541,"o":57.68,"t":"2024-11-20T05:00:00Z","v":462948,"vw":58.080548},{"c":59.58,"h":59.97,"l":58.6,"n":14184,"o":58.99,"t":"2024-11-21T05:00:00Z","v":585115,"vw":59.595715},{"c":59.59,"h":60.08,"l":59.365,"n":10559,"o":59.43,"t":"2024-11-22T05:00:00Z","v":539264,"vw":59.666185},{"c":58.05,"h":59.59,"l":57.98,"n":12844,"o":59.03,"t":"2024-11-25T05:00:00Z","v":789674,"vw":58.277186},{"c":58.56,"h":58.6,"l":57.3,"n":10960,"o":58.5,"t":"2024-11-26T05:00:00Z","v":572572,"vw":58.226899},{"c":58.47,"h":59.5,"l":58.305,"n":12227,"o":58.36,"t":"2024-11-27T05:00:00Z","v":400171,"vw":58.610485},{"c":59.16,"h":59.235,"l":58.54,"n":6099,"o":59.02,"t":"2024-11-29T05:00:00Z","v":321419,"vw":58.990696},{"c":57.35,"h":59.3805,"l":57.08,"n":16631,"o":59.24,"t":"2024-12-02T05:00:00Z","v":637877,"vw":57.589251},{"c":57.33,"h":57.79,"l":56.79,"n":9934,"o":57.56,"t":"2024-12-03T05:00:00Z","v":576818,"vw":57.381971},{"c":55.02,"h":57.27,"l":54.81,"n":11467,"o":57.27,"t":"2024-12-04T05:00:00Z","v":486050,"vw":55.294824},{"c":55.32,"h":56.105,"l":54.63,"n":11988,"o":55.16,"t":"2024-12-05T05:00:00Z","v":601777,"vw":55.367668},{"c":53.6,"h":55.32,"l":52.535,"n":11083,"o":55.13,"t":"2024-12-06T05:00:00Z","v":534747,"vw":53.546369},{"c":56.36,"h":57.5,"l":54.67,"n":17355,"o":54.84,"t":"2024-12-09T05:00:00Z","v":812521,"vw":56.324316},{"c":54.83,"h":56.63,"l":54.725,"n":11441,"o":56.54,"t":"2024-12-10T05:00:00Z","v":491677,"vw":55.21689},{"c":56.82,"h":57,"l":55.2,"n":11488,"o":55.23,"t":"2024-12-11T05:00:00Z","v":699372,"vw":56.596286},{"c":55.24,"h":56.82,"l":54.53,"n":15370,"o":56.62,"t":"2024-12-12T05:00:00Z","v":713951,"vw":55.240374},{"c":54.92,"h":55.56,"l":54.48,"n":10286,"o":55.38,"t":"2024-12-13T05:00:00Z","v":497742,"vw":54.98748},{"c":53.81,"h":54.87,"l":53.19,"n":10420,"o":54.59,"t":"2024-12-16T05:00:00Z","v":552295,"vw":53.866141},{"c":53.26,"h":53.61,"l":52.284,"n":15611,"o":53.46,"t":"2024-12-17T05:00:00Z","v":694323,"vw":53.135272},{"c":51.17,"h":53.9,"l":50.93,"n":14463,"o":53.24,"t":"2024-12-18T05:00:00Z","v":781656,"vw":52.118066},{"c":50.98,"h":52.94,"l":50.65,"n":17087,"o":52.28,"t":"2024-12-19T05:00:00Z","v":825229,"vw":51.447625},{"c":50.56,"h":51.4825,"l":49.87,"n":15502,"o":49.87,"t":"2024-12-20T05:00:00Z","v":3532982,"vw":50.571853},{"c":50.78,"h":51.43,"l":50.16,"n":11007,"o":51,"t":"2024-12-23T05:00:00Z","v":433785,"vw":50.636546},{"c":51.5,"h":51.68,"l":50.34,"n":4343,"o":50.8,"t":"2024-12-24T05:00:00Z","v":252048,"vw":51.313247},{"c":51.2,"h":51.475,"l":50.5928,"n":9560,"o":51.19,"t":"2024-12-26T05:00:00Z","v":380694,"vw":51.184545},{"c":50.23,"h":51.425,"l":49.79,"n":9824,"o":50.85,"t":"2024-12-27T05:00:00Z","v":495778,"vw":50.269035},{"c":50.52,"h":51.12,"l":50.11,"n":9603,"o":50.45,"t":"2024-12-30T05:00:00Z","v":481726,"vw":50.627418},{"c":51.89,"h":52.76,"l":50.3678,"n":15649,"o":50.92,"t":"2024-12-31T05:00:00Z","v":1003975,"vw":51.8286},{"c":52.01,"h":53.42,"l":51.6,"n":15225,"o":52.6,"t":"2025-01-02T05:00:00Z","v":744116,"vw":52.199725},{"c":51.94,"h":52.41,"l":51.47,"n":11746,"o":52.36,"t":"2025-01-03T05:00:00Z","v":699024,"vw":51.922653},{"c":52.2,"h":53.52,"l":51.945,"n":10331,"o":52.45,"t":"2025-01-06T05:00:00Z","v":611345,"vw":52.427841},{"c":52.49,"h":52.91,"l":51.8,"n":10661,"o":52.6,"t":"2025-01-07T05:00:00Z","v":574721,"vw":52.328695},{"c":52.63,"h":52.99,"l":51.9,"n":11444,"o":51.9,"t":"2025-01-08T05:00:00Z","v":1936598,"vw":52.501755},{"c":52.73,"h":54.02,"l":51.5,"n":18176,"o":53.42,"t":"2025-01-10T05:00:00Z","v":1065399,"vw":52.414329},{"c":54.26,"h":54.6,"l":52.875,"n":15348,"o":53,"t":"2025-01-13T05:00:00Z","v":927344,"vw":54.058532},{"c":53.87,"h":54.67,"l":52.51,"n":14210,"o":53.82,"t":"2025-01-14T05:00:00Z","v":918996,"vw":53.573613},{"c":54.1,"h":54.55,"l":53.455,"n":13738,"o":54.55,"t":"2025-01-15T05:00:00Z","v":615702,"vw":54.124582},{"c":53.97,"h":54.25,"l":52.56,"n":11441,"o":52.56,"t":"2025-01-16T05:00:00Z","v":511254,"vw":53.846883},{"c":53.62,"h":54.265,"l":52.82,"n":13207,"o":53.92,"t":"2025-01-17T05:00:00Z","v":777026,"vw":53.418747},{"c":54.42,"h":54.55,"l":53.2975,"n":14962,"o":53.86,"t":"2025-01-21T05:00:00Z","v":972917,"vw":54.138888},{"c":54.26,"h":55.06,"l":53.97,"n":11913,"o":54.5,"t":"2025-01-22T05:00:00Z","v":539796,"vw":54.429143},{"c":53.26,"h":54.86,"l":53.15,"n":13311,"o":54.3,"t":"2025-01-23T05:00:00Z","v":800031,"vw":53.710623},{"c":52.51,"h":53.25,"l":52.02,"n":9159,"o":53.25,"t":"2025-01-24T05:00:00Z","v":443953,"vw":52.500186},{"c":51.09,"h":52.98,"l":51.04,"n":12600,"o":51.82,"t":"2025-01-27T05:00:00Z","v":600188,"vw":51.38803},{"c":51.09,"h":51.83,"l":50.24,"n":11944,"o":51.03,"t":"2025-01-28T05:00:00Z","v":413862,"vw":50.918765},{"c":51,"h":51.5014,"l":50.6991,"n":11551,"o":50.8,"t":"2025-01-29T05:00:00Z","v":434844,"vw":51.055233},{"c":51.02,"h":51.55,"l":50.52,"n":10162,"o":51.51,"t":"2025-01-30T05:00:00Z","v":337607,"vw":51.052735},{"c":49.2,"h":51.02,"l":48.79,"n":16137,"o":50.94,"t":"2025-01-31T05:00:00Z","v":797317,"vw":49.307184},{"c":48.53,"h":49.97,"l":48.4,"n":13221,"o":49.54,"t":"2025-02-03T05:00:00Z","v":509969,"vw":48.916097},{"c":48.57,"h":49.265,"l":47.87,"n":10786,"o":47.89,"t":"2025-02-04T05:00:00Z","v":535662,"vw":48.546152},{"c":48.16,"h":48.82,"l":47.74,"n":13154,"o":48.79,"t":"2025-02-05T05:00:00Z","v":654008,"vw":48.069888},{"c":47.95,"h":48.365,"l":47.49,"n":12100,"o":48.36,"t":"2025-02-06T05:00:00Z","v":616032,"vw":47.914432},{"c":46.94,"h":48.29,"l":46.86,"n":10855,"o":48.26,"t":"2025-02-07T05:00:00Z","v":558187,"vw":47.202758},{"c":48.57,"h":48.59,"l":47.39,"n":14879,"o":47.68,"t":"2025-02-10T05:00:00Z","v":796584,"vw":48.241367},{"c":48.21,"h":49.21,"l":48.15,"n":10931,"o":48.8,"t":"2025-02-11T05:00:00Z","v":468563,"vw":48.468393},{"c":45.79,"h":47.78,"l":45.77,"n":11190,"o":47.66,"t":"2025-02-12T05:00:00Z","v":626084,"vw":46.067137},{"c":46.29,"h":46.39,"l":45.25,"n":12160,"o":45.94,"t":"2025-02-13T05:00:00Z","v":642551,"vw":46.156291},{"c":48.23,"h":48.415,"l":46.4747,"n":16093,"o":46.61,"t":"2025-02-14T05:00:00Z","v":1013884,"vw":48.009842},{"c":48.24,"h":48.5,"l":47.1,"n":13087,"o":48.44,"t":"2025-02-18T05:00:00Z","v":850833,"vw":48.117962},{"c":48.69,"h":49.12,"l":48.09,"n":13764,"o":48.24,"t":"2025-02-19T05:00:00Z","v":672239,"vw":48.629557},{"c":48.78,"h":48.97,"l":48.08,"n":11728,"o":48.39,"t":"2025-02-20T05:00:00Z","v":508309,"vw":48.646278},{"c":47.35,"h":48.89,"l":47.24,"n":12891,"o":48.89,"t":"2025-02-21T05:00:00Z","v":725221,"vw":47.613094},{"c":46.52,"h":47.64,"l":46.52,"n":10972,"o":47.45,"t":"2025-02-24T05:00:00Z","v":594559,"vw":46.765227},{"c":45.52,"h":47.03,"l":45.18,"n":15447,"o":46.5,"t":"2025-02-25T05:00:00Z","v":718749,"vw":45.591025},{"c":45.18,"h":45.7,"l":44.71,"n":11657,"o":45.52,"t":"2025-02-26T05:00:00Z","v":534435,"vw":45.170687},{"c":44.68,"h":45.45,"l":44.51,"n":14352,"o":45.14,"t":"2025-02-27T05:00:00Z","v":692962,"vw":44.849202},{"c":44.62,"h":44.67,"l":43.82,"n":14314,"o":44.26,"t":"2025-02-28T05:00:00Z","v":719239,"vw":44.53499},{"c":39.73,"h":45.84,"l":39.17,"n":28911,"o":45.84,"t":"2025-03-03T05:00:00Z","v":1624146,"vw":40.902118},{"c":39.17,"h":39.61,"l":38.0187,"n":26629,"o":39.32,"t":"2025-03-04T05:00:00Z","v":1372171,"vw":39.052624},{"c":40.27,"h":40.6,"l":38.17,"n":18417,"o":38.17,"t":"2025-03-05T05:00:00Z","v":1316357,"vw":39.631876},{"c":40.97,"h":41.43,"l":39.51,"n":17990,"o":39.8,"t":"2025-03-06T05:00:00Z","v":1103704,"vw":40.806964},{"c":41.49,"h":42.3643,"l":40.99,"n":17664,"o":41.87,"t":"2025-03-07T05:00:00Z","v":877835,"vw":41.664023},{"c":41.53,"h":42.22,"l":41.0392,"n":16005,"o":41.15,"t":"2025-03-10T04:00:00Z","v":980203,"vw":41.551274},{"c":42.9,"h":43.37,"l":41.86,"n":22231,"o":41.86,"t":"2025-03-11T04:00:00Z","v":1253097,"vw":42.801369},{"c":42.65,"h":43.96,"l":42.61,"n":20645,"o":42.8,"t":"2025-03-12T04:00:00Z","v":1125393,"vw":43.038111},{"c":42.05,"h":43.65,"l":41.57,"n":16165,"o":42.28,"t":"2025-03-13T04:00:00Z","v":817192,"vw":42.159624},{"c":43.6,"h":43.66,"l":42.45,"n":14487,"o":42.6,"t":"2025-03-14T04:00:00Z","v":780413,"vw":43.338404},{"c":43.17,"h":43.54,"l":42.69,"n":32855,"o":43.34,"t":"2025-03-17T04:00:00Z","v":1928145,"vw":43.122611},{"c":43.55,"h":43.87,"l":42.96,"n":18547,"o":43.5,"t":"2025-03-18T04:00:00Z","v":1151396,"vw":43.481713},{"c":44.82,"h":45.23,"l":43.62,"n":18400,"o":43.62,"t":"2025-03-19T04:00:00Z","v":1035876,"vw":44.745559},{"c":44.42,"h":45.225,"l":44.04,"n":16633,"o":44.26,"t":"2025-03-20T04:00:00Z","v":1013628,"vw":44.420193},{"c":43.76,"h":44.52,"l":43.37,"n":25298,"o":44.2,"t":"2025-03-21T04:00:00Z","v":13118301,"vw":43.765922},{"c":44.04,"h":44.58,"l":43.61,"n":17088,"o":44.54,"t":"2025-03-24T04:00:00Z","v":810350,"vw":44.027965},{"c":43.99,"h":44.515,"l":43.81,"n":10947,"o":43.97,"t":"2025-03-25T04:00:00Z","v":669164,"vw":44.116077},{"c":44.51,"h":45.5147,"l":44.22,"n":12131,"o":44.39,"t":"2025-03-26T04:00:00Z","v":576603,"vw":44.599057},{"c":44.24,"h":44.56,"l":43.445,"n":11851,"o":44.32,"t":"2025-03-27T04:00:00Z","v":759891,"vw":44.191992},{"c":43.83,"h":44.21,"l":43.31,"n":11295,"o":43.98,"t":"2025-03-28T04:00:00Z","v":898592,"vw":43.749905},{"c":43.97,"h":44.255,"l":43.1303,"n":12211,"o":43.69,"t":"2025-03-31T04:00:00Z","v":786361,"vw":43.986},{"c":45.31,"h":45.38,"l":43.5,"n":12555,"o":43.85,"t":"2025-04-01T04:00:00Z","v":1024734,"vw":44.675158},{"c":45.63,"h":45.65,"l":44.43,"n":11970,"o":44.54,"t":"2025-04-02T04:00:00Z","v":803593,"vw":45.368756},{"c":40.58,"h":42.83,"l":40.3,"n":14916,"o":42.36,"t":"2025-04-03T04:00:00Z","v":618996,"vw":40.770043},{"c":34.83,"h":38.98,"l":34.43,"n":29417,"o":38.98,"t":"2025-04-04T04:00:00Z","v":1547552,"vw":35.114301},{"c":34.22,"h":35.96,"l":32.33,"n":25306,"o":32.83,"t":"2025-04-07T04:00:00Z","v":1313050,"vw":33.935616},{"c":32.4,"h":35.185,"l":31.82,"n":28457,"o":35.02,"t":"2025-04-08T04:00:00Z","v":1268729,"vw":32.932751},{"c":36.47,"h":37.17,"l":30.97,"n":21961,"o":31.75,"t":"2025-04-09T04:00:00Z","v":1352210,"vw":34.571811},{"c":33.49,"h":35.145,"l":32.735,"n":17977,"o":34.8,"t":"2025-04-10T04:00:00Z","v":855503,"vw":33.479351},{"c":34.33,"h":34.475,"l":32.475,"n":16971,"o":33.7,"t":"2025-04-11T04:00:00Z","v":875815,"vw":33.897274},{"c":34.39,"h":35.44,"l":33.69,"n":12199,"o":35.44,"t":"2025-04-14T04:00:00Z","v":679609,"vw":34.398052},{"c":34.42,"h":34.74,"l":34.0869,"n":11516,"o":34.12,"t":"2025-04-15T04:00:00Z","v":727439,"vw":34.43371},{"c":34.63,"h":35.39,"l":34.37,"n":10367,"o":34.37,"t":"2025-04-16T04:00:00Z","v":476460,"vw":34.770115},{"c":35.68,"h":36.08,"l":35.03,"n":9346,"o":35.03,"t":"2025-04-17T04:00:00Z","v":528667,"vw":35.648853},{"c":34.32,"h":35.39,"l":33.85,"n":12736,"o":35.2,"t":"2025-04-21T04:00:00Z","v":739604,"vw":34.262163},{"c":34.99,"h":35.46,"l":34.55,"n":12334,"o":35.14,"t":"2025-04-22T04:00:00Z","v":734880,"vw":34.995007},{"c":34.87,"h":36.215,"l":34.56,"n":11504,"o":35.67,"t":"2025-04-23T04:00:00Z","v":632207,"vw":34.917812},{"c":35.36,"h":35.7,"l":34.6277,"n":11370,"o":35.13,"t":"2025-04-24T04:00:00Z","v":621020,"vw":35.305305},{"c":35.62,"h":35.88,"l":34.83,"n":14777,"o":34.83,"t":"2025-04-25T04:00:00Z","v":884172,"vw":35.465457},{"c":35.74,"h":35.935,"l":35.255,"n":13141,"o":35.41,"t":"2025-04-28T04:00:00Z","v":648250,"vw":35.655666},{"c":35.22,"h":35.56,"l":34.85,"n":10230,"o":35.13,"t":"2025-04-29T04:00:00Z","v":501355,"vw":35.249256},{"c":34.51,"h":35.15,"l":34.09,"n":12901,"o":34.57,"t":"2025-04-30T04:00:00Z","v":852781,"vw":34.517733},{"c":35.41,"h":35.7,"l":34.32,"n":10082,"o":34.32,"t":"2025-05-01T04:00:00Z","v":569443,"vw":35.315678},{"c":36.22,"h":36.47,"l":35.105,"n":10173,"o":35.93,"t":"2025-05-02T04:00:00Z","v":587945,"vw":36.10422},{"c":34.94,"h":35.8232,"l":34.865,"n":14583,"o":35.58,"t":"2025-05-05T04:00:00Z","v":725534,"vw":35.151291},{"c":35.51,"h":36.02,"l":35.04,"n":13161,"o":35.21,"t":"2025-05-06T04:00:00Z","v":650174,"vw":35.604397},{"c":38.47,"h":38.57,"l":35.93,"n":26870,"o":37.29,"t":"2025-05-07T04:00:00Z","v":1941741,"vw":37.633488},{"c":40.71,"h":41.12,"l":38.96,"n":17224,"o":39.29,"t":"2025-05-08T04:00:00Z","v":923796,"vw":40.516653},{"c":40.58,"h":41.6095,"l":40.18,"n":16821,"o":41.32,"t":"2025-05-09T04:00:00Z","v":933029,"vw":40.523931},{"c":42.16,"h":43.44,"l":41.61,"n":17244,"o":43.23,"t":"2025-05-12T04:00:00Z","v":1110562,"vw":42.158332},{"c":43.8,"h":44.11,"l":42.145,"n":18511,"o":42.23,"t":"2025-05-13T04:00:00Z","v":1108875,"vw":43.575004},{"c":43.78,"h":44.1,"l":43.34,"n":14890,"o":43.44,"t":"2025-05-14T04:00:00Z","v":807158,"vw":43.762724},{"c":43.16,"h":43.17,"l":42.22,"n":10821,"o":42.74,"t":"2025-05-15T04:00:00Z","v":549252,"vw":42.910639},{"c":42.6,"h":43.2,"l":42.39,"n":9472,"o":43.2,"t":"2025-05-16T04:00:00Z","v":508897,"vw":42.710534},{"c":43.2,"h":43.255,"l":41.645,"n":18029,"o":42.2,"t":"2025-05-19T04:00:00Z","v":1168440,"vw":42.82042},{"c":43.36,"h":43.88,"l":43.16,"n":16995,"o":43.36,"t":"2025-05-20T04:00:00Z","v":1377929,"vw":43.439572},{"c":42.41,"h":43.4,"l":42.37,"n":15445,"o":43.07,"t":"2025-05-21T04:00:00Z","v":930250,"vw":42.644033},{"c":42.25,"h":42.48,"l":41.45,"n":13055,"o":41.89,"t":"2025-05-22T04:00:00Z","v":628305,"vw":42.04441},{"c":42.09,"h":42.26,"l":41.13,"n":9570,"o":41.13,"t":"2025-05-23T04:00:00Z","v":441794,"vw":42.013566},{"c":42.69,"h":42.83,"l":41.875,"n":10889,"o":42.44,"t":"2025-05-27T04:00:00Z","v":749955,"vw":42.626997},{"c":42.51,"h":43.08,"l":42.39,"n":9734,"o":43.02,"t":"2025-05-28T04:00:00Z","v":582751,"vw":42.633891},{"c":42.69,"h":42.88,"l":42.2,"n":10407,"o":42.65,"t":"2025-05-29T04:00:00Z","v":524715,"vw":42.573997},{"c":44.17,"h":44.38,"l":42.802,"n":23824,"o":43.01,"t":"2025-05-30T04:00:00Z","v":1852282,"vw":43.942156},{"c":44.99,"h":45.54,"l":44.45,"n":21829,"o":45.54,"t":"2025-06-02T04:00:00Z","v":1803093,"vw":44.928016},{"c":45.67,"h":46.31,"l":44.45,"n":24006,"o":44.64,"t":"2025-06-03T04:00:00Z","v":1384018,"vw":45.858867},{"c":44.29,"h":46.11,"l":44.23,"n":14719,"o":45.58,"t":"2025-06-04T04:00:00Z","v":610644,"vw":44.624906},{"c":43.99,"h":44.53,"l":43.75,"n":13542,"o":44.53,"t":"2025-06-05T04:00:00Z","v":763886,"vw":44.069266},{"c":44.64,"h":45.165,"l":44.26,"n":14705,"o":44.63,"t":"2025-06-06T04:00:00Z","v":691074,"vw":44.673515},{"c":44.76,"h":45.24,"l":44.33,"n":13902,"o":45.24,"t":"2025-06-09T04:00:00Z","v":654776,"vw":44.863793},{"c":45.34,"h":46.12,"l":44.9066,"n":15974,"o":45.47,"t":"2025-06-10T04:00:00Z","v":828732,"vw":45.395831},{"c":46.21,"h":46.63,"l":45.41,"n":12433,"o":45.72,"t":"2025-06-11T04:00:00Z","v":766740,"vw":46.05718},{"c":46.26,"h":46.26,"l":45.5,"n":10688,"o":45.87,"t":"2025-06-12T04:00:00Z","v":519026,"vw":46.108501},{"c":47.27,"h":48.05,"l":46.2,"n":15715,"o":47.505,"t":"2025-06-13T04:00:00Z","v":911607,"vw":47.129747},{"c":47.1,"h":47.19,"l":46.055,"n":13508,"o":46.79,"t":"2025-06-16T04:00:00Z","v":598725,"vw":46.893252},{"c":47.09,"h":47.9229,"l":46.665,"n":16342,"o":47.62,"t":"2025-06-17T04:00:00Z","v":803259,"vw":47.160306},{"c":46.05,"h":47.5,"l":45.7,"n":15847,"o":47.16,"t":"2025-06-18T04:00:00Z","v":906307,"vw":46.281869},{"c":46.61,"h":46.69,"l":45.57,"n":17169,"o":46.29,"t":"2025-06-20T04:00:00Z","v":2583732,"vw":46.494457},{"c":46.34,"h":47.9429,"l":46.01,"n":19351,"o":47.94,"t":"2025-06-23T04:00:00Z","v":1054758,"vw":46.690259},{"c":45.73,"h":46.225,"l":45.1,"n":13130,"o":45.49,"t":"2025-06-24T04:00:00Z","v":678342,"vw":45.730837},{"c":45.02,"h":45.68,"l":44.92,"n":12235,"o":45.48,"t":"2025-06-25T04:00:00Z","v":494255,"vw":45.076545},{"c":45.68,"h":45.71,"l":44.865,"n":10239,"o":45.18,"t":"2025-06-26T04:00:00Z","v":453975,"vw":45.565366},{"c":45.67,"h":45.88,"l":45.05,"n":15955,"o":45.68,"t":"2025-06-27T04:00:00Z","v":2097803,"vw":45.586316},{"c":45.67,"h":45.97,"l":45.01,"n":15528,"o":45.66,"t":"2025-06-30T04:00:00Z","v":1092972,"vw":45.631623},{"c":46.11,"h":47.05,"l":45.295,"n":17793,"o":45.68,"t":"2025-07-01T04:00:00Z","v":1687020,"vw":46.249494},{"c":46.8,"h":46.95,"l":45.805,"n":14982,"o":46.63,"t":"2025-07-02T04:00:00Z","v":969043,"vw":46.67964},{"c":47.19,"h":47.45,"l":46.72,"n":7607,"o":46.72,"t":"2025-07-03T04:00:00Z","v":453538,"vw":47.172189},{"c":46.43,"h":47.45,"l":45.93,"n":11119,"o":46.82,"t":"2025-07-07T04:00:00Z","v":489738,"vw":46.460346},{"c":47.39,"h":47.89,"l":46.385,"n":15584,"o":46.5,"t":"2025-07-08T04:00:00Z","v":813873,"vw":47.387561},{"c":47.76,"h":47.82,"l":47.115,"n":13754,"o":47.16,"t":"2025-07-09T04:00:00Z","v":923246,"vw":47.650432},{"c":48.24,"h":48.3,"l":46.96,"n":11494,"o":47.42,"t":"2025-07-10T04:00:00Z","v":697273,"vw":48.052145},{"c":47.85,"h":48.15,"l":47.277,"n":12667,"o":47.87,"t":"2025-07-11T04:00:00Z","v":803638,"vw":47.806049},{"c":47.6,"h":48.04,"l":47.295,"n":9675,"o":48.04,"t":"2025-07-14T04:00:00Z","v":467881,"vw":47.634773},{"c":47.06,"h":48.6,"l":47.01,"n":12607,"o":48.6,"t":"2025-07-15T04:00:00Z","v":840873,"vw":47.287584},{"c":46.61,"h":47.175,"l":46.215,"n":11098,"o":47.16,"t":"2025-07-16T04:00:00Z","v":597428,"vw":46.657779},{"c":48.03,"h":48.18,"l":46.25,"n":13763,"o":46.25,"t":"2025-07-17T04:00:00Z","v":828350,"vw":47.841904},{"c":51.26,"h":53.11,"l":47.81,"n":32878,"o":48.71,"t":"2025-07-18T04:00:00Z","v":2423895,"vw":51.080544},{"c":48.36,"h":51.77,"l":48.34,"n":23663,"o":51.26,"t":"2025-07-21T04:00:00Z","v":1383960,"vw":49.203939},{"c":48.98,"h":49.54,"l":48.23,"n":15282,"o":48.23,"t":"2025-07-22T04:00:00Z","v":952914,"vw":49.004053},{"c":49.34,"h":49.5821,"l":48.55,"n":16309,"o":48.92,"t":"2025-07-23T04:00:00Z","v":1126895,"vw":49.151307},{"c":50,"h":50.095,"l":48.645,"n":13147,"o":49.02,"t":"2025-07-24T04:00:00Z","v":898348,"vw":49.670335},{"c":49.41,"h":50.26,"l":49.31,"n":9920,"o":50.04,"t":"2025-07-25T04:00:00Z","v":563454,"vw":49.585069},{"c":50.93,"h":51.69,"l":50.22,"n":12244,"o":50.22,"t":"2025-07-28T04:00:00Z","v":1094543,"vw":51.066981},{"c":50.22,"h":51.23,"l":49.74,"n":16340,"o":51.14,"t":"2025-07-29T04:00:00Z","v":861576,"vw":50.312635},{"c":48.76,"h":50.035,"l":48.39,"n":16715,"o":49.96,"t":"2025-07-30T04:00:00Z","v":1085807,"vw":49.097453},{"c":48.18,"h":48.91,"l":47.65,"n":12935,"o":48.01,"t":"2025-07-31T04:00:00Z","v":722363,"vw":48.14527},{"c":46.82,"h":48.29,"l":46.09,"n":17543,"o":47.52,"t":"2025-08-01T04:00:00Z","v":778839,"vw":46.756714},{"c":47.19,"h":47.4,"l":46.27,"n":23121,"o":46.63,"t":"2025-08-04T04:00:00Z","v":1061445,"vw":46.993322},{"c":47.8,"h":48.09,"l":47.045,"n":17197,"o":47.53,"t":"2025-08-05T04:00:00Z","v":1031373,"vw":47.717995},{"c":48.79,"h":51.89,"l":48.18,"n":24597,"o":49.7,"t":"2025-08-06T04:00:00Z","v":1508524,"vw":48.976173},{"c":47.12,"h":49.91,"l":47,"n":16168,"o":49.12,"t":"2025-08-07T04:00:00Z","v":740405,"vw":47.527468},{"c":47.55,"h":48.06,"l":47,"n":13530,"o":47.63,"t":"2025-08-08T04:00:00Z","v":729792,"vw":47.523384},{"c":47.32,"h":48.65,"l":47,"n":16176,"o":47.95,"t":"2025-08-11T04:00:00Z","v":877424,"vw":47.475348},{"c":48.5,"h":49.075,"l":47.655,"n":17384,"o":47.87,"t":"2025-08-12T04:00:00Z","v":1110765,"vw":48.604104},{"c":48.67,"h":49.08,"l":48.16,"n":13693,"o":48.83,"t":"2025-08-13T04:00:00Z","v":750682,"vw":48.611704},{"c":48.99,"h":49.01,"l":48.03,"n":11898,"o":48.34,"t":"2025-08-14T04:00:00Z","v":669282,"vw":48.768067},{"c":48.23,"h":49.27,"l":48.0104,"n":11621,"o":48.95,"t":"2025-08-15T04:00:00Z","v":705399,"vw":48.428496},{"c":48.26,"h":48.32,"l":47.38,"n":10987,"o":48,"t":"2025-08-18T04:00:00Z","v":597943,"vw":48.143706},{"c":47.38,"h":48.53,"l":47.16,"n":17905,"o":47.99,"t":"2025-08-19T04:00:00Z","v":1060480,"vw":47.526825},{"c":47.72,"h":48.15,"l":47.16,"n":12995,"o":48.02,"t":"2025-08-20T04:00:00Z","v":800233,"vw":47.672568},{"c":48.09,"h":48.395,"l":47.045,"n":11385,"o":47.65,"t":"2025-08-21T04:00:00Z","v":646153,"vw":48.043382},{"c":49.91,"h":49.97,"l":48.2,"n":12528,"o":48.31,"t":"2025-08-22T04:00:00Z","v":672711,"vw":49.616027},{"c":49.9,"h":50.44,"l":49.62,"n":12445,"o":49.65,"t":"2025-08-25T04:00:00Z","v":583354,"vw":49.908579},{"c":49.66,"h":50,"l":49.26,"n":16249,"o":49.46,"t":"2025-08-26T04:00:00Z","v":963108,"vw":49.579161},{"c":49.86,"h":50.07,"l":48.7,"n":12843,"o":48.7,"t":"2025-08-27T04:00:00Z","v":745066,"vw":49.798671},{"c":49.68,"h":49.86,"l":48.86,"n":16426,"o":49.86,"t":"2025-08-28T04:00:00Z","v":691804,"vw":49.488142},{"c":49.68,"h":50.055,"l":49.51,"n":10759,"o":49.8,"t":"2025-08-29T04:00:00Z","v":565605,"vw":49.713282},{"c":50.01,"h":50.32,"l":49.16,"n":12556,"o":49.49,"t":"2025-09-02T04:00:00Z","v":530319,"vw":49.937315},{"c":49.2,"h":50.47,"l":49.13,"n":18098,"o":50.25,"t":"2025-09-03T04:00:00Z","v":1086297,"vw":49.541873},{"c":51.55,"h":51.61,"l":49.01,"n":25437,"o":49.09,"t":"2025-09-04T04:00:00Z","v":1483333,"vw":50.846787},{"c":49.03,"h":51.03,"l":48.915,"n":18007,"o":50.54,"t":"2025-09-05T04:00:00Z","v":824954,"vw":49.400643},{"c":49.52,"h":50.13,"l":48.84,"n":20727,"o":49.5,"t":"2025-09-08T04:00:00Z","v":1025163,"vw":49.598868},{"c":51.05,"h":51.54,"l":50.2201,"n":20422,"o":50.24,"t":"2025-09-09T04:00:00Z","v":1161062,"vw":51.034663},{"c":52.82,"h":52.97,"l":50.86,"n":25945,"o":51.06,"t":"2025-09-10T04:00:00Z","v":1310007,"vw":52.469157},{"c":52.42,"h":52.91,"l":51.85,"n":14376,"o":52.25,"t":"2025-09-11T04:00:00Z","v":854922,"vw":52.411406},{"c":53.01,"h":53.75,"l":52.08,"n":17413,"o":52.08,"t":"2025-09-12T04:00:00Z","v":969930,"vw":53.004227},{"c":56.33,"h":57.67,"l":53,"n":40836,"o":53.73,"t":"2025-09-15T04:00:00Z","v":2667849,"vw":56.034524},{"c":56.07,"h":57.67,"l":55.575,"n":27078,"o":56.995,"t":"2025-09-16T04:00:00Z","v":1598045,"vw":56.376248},{"c":57.82,"h":58.41,"l":55.65,"n":22706,"o":55.65,"t":"2025-09-17T04:00:00Z","v":1458480,"vw":57.551279},{"c":57.58,"h":58.075,"l":57.115,"n":19093,"o":57.99,"t":"2025-09-18T04:00:00Z","v":1155357,"vw":57.618469},{"c":55,"h":57.55,"l":54.94,"n":19559,"o":57.5,"t":"2025-09-19T04:00:00Z","v":2283793,"vw":55.368019},{"c":54.74,"h":55.65,"l":54.36,"n":18513,"o":55.65,"t":"2025-09-22T04:00:00Z","v":1167754,"vw":54.820719},{"c":55.06,"h":56.88,"l":54.96,"n":21774,"o":55.22,"t":"2025-09-23T04:00:00Z","v":1258467,"vw":55.37151},{"c":56.12,"h":56.62,"l":55.41,"n":16186,"o":55.48,"t":"2025-09-24T04:00:00Z","v":955770,"vw":56.143153},{"c":56.11,"h":56.55,"l":55.63,"n":16833,"o":55.83,"t":"2025-09-25T04:00:00Z","v":890176,"vw":56.145025},{"c":56.44,"h":57.21,"l":55.9,"n":15944,"o":56.23,"t":"2025-09-26T04:00:00Z","v":719420,"vw":56.627362},{"c":53.87,"h":56.31,"l":53.58,"n":19398,"o":56.03,"t":"2025-09-29T04:00:00Z","v":853150,"vw":54.244076},{"c":53.18,"h":53.77,"l":52.53,"n":16116,"o":53.18,"t":"2025-09-30T04:00:00Z","v":920710,"vw":53.045587},{"c":53.2,"h":53.39,"l":52.28,"n":15972,"o":52.64,"t":"2025-10-01T04:00:00Z","v":870843,"vw":53.138162},{"c":52.06,"h":53.79,"l":51.89,"n":14827,"o":53.15,"t":"2025-10-02T04:00:00Z","v":665923,"vw":52.324207},{"c":52.84,"h":53.68,"l":52.52,"n":12527,"o":52.75,"t":"2025-10-03T04:00:00Z","v":748620,"vw":52.931347},{"c":52.17,"h":53.88,"l":52.17,"n":15935,"o":53.32,"t":"2025-10-06T04:00:00Z","v":1079294,"vw":52.705071},{"c":53.61,"h":53.62,"l":50.694,"n":25097,"o":51.72,"t":"2025-10-07T04:00:00Z","v":1454747,"vw":52.909777},{"c":53.36,"h":53.85,"l":52.59,"n":20492,"o":53.85,"t":"2025-10-08T04:00:00Z","v":1127575,"vw":53.233271},{"c":51.92,"h":53.72,"l":51.23,"n":18539,"o":53.12,"t":"2025-10-09T04:00:00Z","v":880503,"vw":52.077427},{"c":48.75,"h":51.85,"l":48.71,"n":19725,"o":51.37,"t":"2025-10-10T04:00:00Z","v":1446725,"vw":49.657381},{"c":49.78,"h":50.12,"l":48.98,"n":15578,"o":49.91,"t":"2025-10-13T04:00:00Z","v":843367,"vw":49.784738},{"c":48.24,"h":49.06,"l":48.06,"n":18578,"o":48.69,"t":"2025-10-14T04:00:00Z","v":916655,"vw":48.474943},{"c":47.94,"h":48.905,"l":47.63,"n":11579,"o":48.52,"t":"2025-10-15T04:00:00Z","v":602804,"vw":48.00821},{"c":46.91,"h":48.48,"l":46.62,"n":15086,"o":47.98,"t":"2025-10-16T04:00:00Z","v":776379,"vw":47.203383},{"c":47.28,"h":47.38,"l":46.2,"n":12410,"o":46.91,"t":"2025-10-17T04:00:00Z","v":664950,"vw":47.011212},{"c":46.99,"h":48.06,"l":46.93,"n":19037,"o":47.17,"t":"2025-10-20T04:00:00Z","v":920634,"vw":47.11255},{"c":46.57,"h":47.435,"l":46.28,"n":14628,"o":46.86,"t":"2025-10-21T04:00:00Z","v":747012,"vw":46.720744},{"c":46.99,"h":47.43,"l":46.47,"n":16041,"o":47.12,"t":"2025-10-22T04:00:00Z","v":708173,"vw":46.948188},{"c":48.59,"h":49.11,"l":48.255,"n":15038,"o":48.52,"t":"2025-10-23T04:00:00Z","v":743825,"vw":48.64418},{"c":47.57,"h":48.65,"l":47.46,"n":12531,"o":48.65,"t":"2025-10-24T04:00:00Z","v":536252,"vw":47.761264},{"c":47.34,"h":48.24,"l":47.04,"n":11515,"o":47.94,"t":"2025-10-27T04:00:00Z","v":446868,"vw":47.381435},{"c":46.92,"h":47.21,"l":46.315,"n":12227,"o":46.83,"t":"2025-10-28T04:00:00Z","v":853603,"vw":46.921602},{"c":46.87,"h":47.7,"l":46.35,"n":13230,"o":46.8,"t":"2025-10-29T04:00:00Z","v":769283,"vw":46.906093},{"c":46.88,"h":47.575,"l":46.28,"n":12116,"o":46.59,"t":"2025-10-30T04:00:00Z","v":732221,"vw":46.947634},{"c":47.17,"h":47.57,"l":46.57,"n":11724,"o":47.11,"t":"2025-10-31T04:00:00Z","v":657476,"vw":47.098029},{"c":47.16,"h":47.5,"l":46.13,"n":14383,"o":46.94,"t":"2025-11-03T05:00:00Z","v":736423,"vw":47.116481},{"c":46.65,"h":47.205,"l":45.65,"n":18480,"o":46.27,"t":"2025-11-04T05:00:00Z","v":871500,"vw":46.709394},{"c":46.27,"h":49.19,"l":45.11,"n":30091,"o":45.11,"t":"2025-11-05T05:00:00Z","v":1922921,"vw":47.270839},{"c":46.13,"h":46.9,"l":45.65,"n":16223,"o":46.16,"t":"2025-11-06T05:00:00Z","v":943861,"vw":46.144335},{"c":46.17,"h":46.855,"l":45.7,"n":16076,"o":46.34,"t":"2025-11-07T05:00:00Z","v":780189,"vw":46.200323},{"c":47.1,"h":47.11,"l":45.6,"n":15860,"o":46.27,"t":"2025-11-10T05:00:00Z","v":856610,"vw":46.666248},{"c":48.08,"h":48.76,"l":47.06,"n":16798,"o":47.06,"t":"2025-11-11T05:00:00Z","v":803403,"vw":48.123523},{"c":47.71,"h":47.885,"l":47.27,"n":14824,"o":47.51,"t":"2025-11-12T05:00:00Z","v":1105901,"vw":47.592695},{"c":48.88,"h":49.55,"l":48.07,"n":19959,"o":48.08,"t":"2025-11-13T05:00:00Z","v":1400724,"vw":48.877116},{"c":48.83,"h":49,"l":47.96,"n":18590,"o":48.86,"t":"2025-11-14T05:00:00Z","v":1230013,"vw":48.511767},{"c":47.78,"h":48.8,"l":47.22,"n":16438,"o":48.8,"t":"2025-11-17T05:00:00Z","v":1061808,"vw":47.902259},{"c":47.98,"h":48.42,"l":46.96,"n":13325,"o":47.22,"t":"2025-11-18T05:00:00Z","v":701814,"vw":47.827346},{"c":47.55,"h":47.615,"l":46.4,"n":13804,"o":46.9,"t":"2025-11-19T05:00:00Z","v":749029,"vw":47.335435},{"c":46.12,"h":49.03,"l":46,"n":19782,"o":47.71,"t":"2025-11-20T05:00:00Z","v":1060292,"vw":46.71271},{"c":46.25,"h":46.94,"l":45.52,"n":16679,"o":46.05,"t":"2025-11-21T05:00:00Z","v":1223681,"vw":46.321749},{"c":46.63,"h":46.81,"l":45.39,"n":10481,"o":45.79,"t":"2025-11-24T05:00:00Z","v":578890,"vw":46.454797},{"c":46.36,"h":46.64,"l":45.68,"n":15903,"o":46,"t":"2025-11-25T05:00:00Z","v":690246,"vw":46.276078},{"c":46.9,"h":47.64,"l":46.47,"n":12891,"o":46.47,"t":"2025-11-26T05:00:00Z","v":1212912,"vw":47.00847},{"c":47.78,"h":47.83,"l":46.69,"n":10020,"o":46.7,"t":"2025-11-28T05:00:00Z","v":583526,"vw":47.642406},{"c":47.31,"h":47.99,"l":47.26,"n":14249,"o":47.38,"t":"2025-12-01T05:00:00Z","v":847310,"vw":47.469285},{"c":47.43,"h":47.94,"l":46.54,"n":11959,"o":47.73,"t":"2025-12-02T05:00:00Z","v":652796,"vw":47.354998},{"c":47.74,"h":48.1,"l":47.44,"n":13377,"o":47.69,"t":"2025-12-03T05:00:00Z","v":816520,"vw":47.791659},{"c":47.74,"h":48.1618,"l":47.4,"n":10744,"o":47.53,"t":"2025-12-04T05:00:00Z","v":596215,"vw":47.796842},{"c":47.64,"h":48.735,"l":47.52,"n":12180,"o":47.52,"t":"2025-12-05T05:00:00Z","v":682101,"vw":47.939501},{"c":47.26,"h":48.22,"l":46.69,"n":14204,"o":47.25,"t":"2025-12-08T05:00:00Z","v":660419,"vw":47.455371},{"c":47.46,"h":47.8,"l":46.97,"n":11558,"o":46.97,"t":"2025-12-09T05:00:00Z","v":576237,"vw":47.419804},{"c":47.58,"h":47.91,"l":46.42,"n":13356,"o":47.29,"t":"2025-12-10T05:00:00Z","v":991701,"vw":47.437281},{"c":47.14,"h":47.15,"l":46.475,"n":12128,"o":46.96,"t":"2025-12-11T05:00:00Z","v":592159,"vw":46.989488},{"c":48.32,"h":48.91,"l":47.3,"n":13032,"o":47.85,"t":"2025-12-12T05:00:00Z","v":730862,"vw":48.363773},{"c":46.79,"h":48.53,"l":46.13,"n":17342,"o":48.19,"t":"2025-12-15T05:00:00Z","v":1002816,"vw":46.846408},{"c":44.64,"h":46.79,"l":44.6,"n":14792,"o":46.49,"t":"2025-12-16T05:00:00Z","v":882737,"vw":44.982288},{"c":45.49,"h":45.68,"l":44.8,"n":15436,"o":45.32,"t":"2025-12-17T05:00:00Z","v":1045991,"vw":45.379473},{"c":44.13,"h":45.87,"l":44.03,"n":21601,"o":45.45,"t":"2025-12-18T05:00:00Z","v":1493460,"vw":44.449372},{"c":43.6,"h":44.78,"l":43.6,"n":19123,"o":44.04,"t":"2025-12-19T05:00:00Z","v":3183761,"vw":43.740524},{"c":43.55,"h":44.91,"l":43.445,"n":17391,"o":44.09,"t":"2025-12-22T05:00:00Z","v":1204542,"vw":43.786421},{"c":43.98,"h":44.16,"l":43.245,"n":15764,"o":43.77,"t":"2025-12-23T05:00:00Z","v":830188,"vw":43.846724},{"c":44.04,"h":44.38,"l":43.65,"n":6307,"o":43.89,"t":"2025-12-24T05:00:00Z","v":434531,"vw":44.024371},{"c":44.06,"h":44.1318,"l":43.63,"n":9862,"o":43.86,"t":"2025-12-26T05:00:00Z","v":517223,"vw":43.936522},{"c":44.71,"h":44.81,"l":44,"n":10311,"o":44.33,"t":"2025-12-29T05:00:00Z","v":638283,"vw":44.607889},{"c":44.68,"h":45.23,"l":44.59,"n":11083,"o":44.95,"t":"2025-12-30T05:00:00Z","v":678188,"vw":44.754223},{"c":44.71,"h":44.98,"l":44,"n":11305,"o":44.98,"t":"2025-12-31T05:00:00Z","v":903808,"vw":44.579209},{"c":46.39,"h":46.47,"l":44.295,"n":11373,"o":44.57,"t":"2026-01-02T05:00:00Z","v":654783,"vw":45.815039},{"c":45.52,"h":47.23,"l":44.72,"n":16337,"o":46.39,"t":"2026-01-05T05:00:00Z","v":1041353,"vw":45.532231},{"c":46.4,"h":47.2,"l":45.495,"n":15095,"o":45.84,"t":"2026-01-06T05:00:00Z","v":1027856,"vw":46.434184},{"c":44.78,"h":46.44,"l":44.5,"n":14662,"o":46.21,"t":"2026-01-07T05:00:00Z","v":751545,"vw":44.947353},{"c":46.58,"h":47.47,"l":44.47,"n":15366,"o":45.1,"t":"2026-01-08T05:00:00Z","v":955338,"vw":46.406341},{"c":45.54,"h":46.62,"l":45.39,"n":16236,"o":46.41,"t":"2026-01-09T05:00:00Z","v":861858,"vw":45.882399},{"c":45.41,"h":46.215,"l":45,"n":11473,"o":45.31,"t":"2026-01-12T05:00:00Z","v":650026,"vw":45.524231},{"c":46.08,"h":47.155,"l":46,"n":11665,"o":46.1,"t":"2026-01-13T05:00:00Z","v":746416,"vw":46.212309},{"c":48.31,"h":48.54,"l":46.09,"n":20256,"o":46.63,"t":"2026-01-14T05:00:00Z","v":1381245,"vw":48.072444},{"c":47.21,"h":48.05,"l":46.39,"n":11150,"o":47.59,"t":"2026-01-15T05:00:00Z","v":658659,"vw":47.217973},{"c":47.94,"h":48.66,"l":46.62,"n":17046,"o":46.7,"t":"2026-01-16T05:00:00Z","v":1093275,"vw":47.9831},{"c":47.4,"h":48.4,"l":46.78,"n":16607,"o":47.92,"t":"2026-01-20T05:00:00Z","v":1249191,"vw":47.522994},{"c":48.97,"h":49.48,"l":48,"n":18103,"o":48,"t":"2026-01-21T05:00:00Z","v":1659441,"vw":48.835845},{"c":49.51,"h":49.71,"l":48.605,"n":12677,"o":48.77,"t":"2026-01-22T05:00:00Z","v":684750,"vw":49.373944},{"c":49.08,"h":51.18,"l":48.82,"n":12260,"o":50.4,"t":"2026-01-23T05:00:00Z","v":709730,"vw":49.517025},{"c":49.63,"h":49.83,"l":48.25,"n":11932,"o":49.59,"t":"2026-01-26T05:00:00Z","v":698986,"vw":49.478273},{"c":50.68,"h":50.91,"l":49.78,"n":11026,"o":49.78,"t":"2026-01-27T05:00:00Z","v":575845,"vw":50.601233},{"c":50.88,"h":51.79,"l":50.69,"n":16918,"o":50.96,"t":"2026-01-28T05:00:00Z","v":1032721,"vw":51.224441},{"c":52.36,"h":53.5299,"l":51.455,"n":15172,"o":52.5,"t":"2026-01-29T05:00:00Z","v":926842,"vw":52.367924},{"c":53.5,"h":53.58,"l":51.51,"n":17101,"o":51.83,"t":"2026-01-30T05:00:00Z","v":1095245,"vw":53.161221},{"c":52.86,"h":53.37,"l":51.37,"n":23924,"o":51.89,"t":"2026-02-02T05:00:00Z","v":1505403,"vw":52.88727},{"c":54.24,"h":54.385,"l":52.2,"n":16033,"o":52.69,"t":"2026-02-03T05:00:00Z","v":798113,"vw":53.775646},{"c":55.91,"h":56.06,"l":54.52,"n":19493,"o":54.62,"t":"2026-02-04T05:00:00Z","v":985489,"vw":55.457949},{"c":53.88,"h":55.65,"l":52.9652,"n":15868,"o":55.41,"t":"2026-02-05T05:00:00Z","v":694421,"vw":54.046852},{"c":55.42,"h":55.69,"l":53.94,"n":13679,"o":54.44,"t":"2026-02-06T05:00:00Z","v":555886,"vw":55.279057},{"c":55.81,"h":56.09,"l":54.92,"n":11242,"o":55.11,"t":"2026-02-09T05:00:00Z","v":395704,"vw":55.778855},{"c":54.8,"h":55.63,"l":54.29,"n":9989,"o":55.63,"t":"2026-02-10T05:00:00Z","v":537847,"vw":54.808718},{"c":56.78,"h":56.835,"l":55.425,"n":11476,"o":55.76,"t":"2026-02-11T05:00:00Z","v":546085,"vw":56.507037},{"c":55.71,"h":56.64,"l":54.14,"n":14917,"o":56.64,"t":"2026-02-12T05:00:00Z","v":727442,"vw":55.598697},{"c":56.92,"h":56.98,"l":55.35,"n":11600,"o":55.36,"t":"2026-02-13T05:00:00Z","v":420535,"vw":56.692576},{"c":56.62,"h":57.74,"l":55.3701,"n":12779,"o":57.28,"t":"2026-02-17T05:00:00Z","v":536059,"vw":56.455639},{"c":57.94,"h":58.153,"l":57.285,"n":11938,"o":57.46,"t":"2026-02-18T05:00:00Z","v":645383,"vw":57.875677},{"c":59.4,"h":59.81,"l":58.15,"n":13816,"o":58.55,"t":"2026-02-19T05:00:00Z","v":877281,"vw":59.212023},{"c":59.22,"h":60.03,"l":58.12,"n":13452,"o":59.15,"t":"2026-02-20T05:00:00Z","v":740277,"vw":59.217667},{"c":58.15,"h":59.875,"l":57.745,"n":13522,"o":59,"t":"2026-02-23T05:00:00Z","v":732194,"vw":58.204886},{"c":58.28,"h":58.8,"l":57.53,"n":10885,"o":58.71,"t":"2026-02-24T05:00:00Z","v":646240,"vw":58.2063},{"c":58.12,"h":58.615,"l":56.5,"n":11158,"o":58.34,"t":"2026-02-25T05:00:00Z","v":444297,"vw":57.801873},{"c":57.33,"h":58.15,"l":57.01,"n":12056,"o":57.28,"t":"2026-02-26T05:00:00Z","v":682011,"vw":57.354133},{"c":58.84,"h":59.2,"l":57.095,"n":12408,"o":58.29,"t":"2026-02-27T05:00:00Z","v":804124,"vw":58.521326},{"c":61.51,"h":62.48,"l":58.775,"n":20585,"o":62,"t":"2026-03-02T05:00:00Z","v":1150266,"vw":60.891311},{"c":60.47,"h":62.69,"l":58.28,"n":21426,"o":62.23,"t":"2026-03-03T05:00:00Z","v":1223544,"vw":60.900009},{"c":62.05,"h":62.42,"l":59.1047,"n":15009,"o":59.56,"t":"2026-03-04T05:00:00Z","v":813851,"vw":61.581348},{"c":63.55,"h":64.11,"l":62.17,"n":18850,"o":62.62,"t":"2026-03-05T05:00:00Z","v":1202349,"vw":63.471599},{"c":64.74,"h":65.68,"l":63.85,"n":24903,"o":63.97,"t":"2026-03-06T05:00:00Z","v":1334697,"vw":64.955676},{"c":64.04,"h":66.35,"l":63.52,"n":22348,"o":65.01,"t":"2026-03-09T04:00:00Z","v":1293162,"vw":64.618615},{"c":61.64,"h":63.6,"l":61.4,"n":22499,"o":63.37,"t":"2026-03-10T04:00:00Z","v":1313510,"vw":62.206791},{"c":62.83,"h":63.58,"l":61.5,"n":15820,"o":61.5,"t":"2026-03-11T04:00:00Z","v":875365,"vw":62.677362},{"c":62.12,"h":64.74,"l":61.93,"n":25070,"o":63.11,"t":"2026-03-12T04:00:00Z","v":1932476,"vw":62.939765},{"c":61.47,"h":62.41,"l":61.09,"n":20362,"o":61.73,"t":"2026-03-13T04:00:00Z","v":1190035,"vw":61.615356},{"c":62.98,"h":63.345,"l":61.01,"n":24312,"o":61.85,"t":"2026-03-16T04:00:00Z","v":1625344,"vw":62.795212},{"c":63.95,"h":64.72,"l":63.38,"n":18709,"o":64.06,"t":"2026-03-17T04:00:00Z","v":1283290,"vw":64.057282},{"c":64.2,"h":64.84,"l":63.6687,"n":20463,"o":64.43,"t":"2026-03-18T04:00:00Z","v":1824478,"vw":64.243232},{"c":62.91,"h":65.11,"l":62.86,"n":22031,"o":64.47,"t":"2026-03-19T04:00:00Z","v":1498894,"vw":63.532708},{"c":63.56,"h":64.32,"l":62.77,"n":21439,"o":64.04,"t":"2026-03-20T04:00:00Z","v":2679902,"vw":63.597408},{"c":63.85,"h":64.69,"l":62.6,"n":20086,"o":63.08,"t":"2026-03-23T04:00:00Z","v":1341835,"vw":63.862568},{"c":65.33,"h":66.56,"l":63.84,"n":16016,"o":64.04,"t":"2026-03-24T04:00:00Z","v":1259191,"vw":65.413518},{"c":66.96,"h":66.98,"l":64.05,"n":17188,"o":64.35,"t":"2026-03-25T04:00:00Z","v":1133973,"vw":66.354794},{"c":67.96,"h":68.6399,"l":67.5,"n":15899,"o":67.5,"t":"2026-03-26T04:00:00Z","v":917460,"vw":68.078725},{"c":68.87,"h":69.305,"l":68.05,"n":17106,"o":68.07,"t":"2026-03-27T04:00:00Z","v":915652,"vw":68.904365},{"c":68.89,"h":69.93,"l":68.27,"n":22235,"o":69.93,"t":"2026-03-30T04:00:00Z","v":1633383,"vw":68.896661},{"c":69.22,"h":71.98,"l":68.17,"n":31706,"o":69.24,"t":"2026-03-31T04:00:00Z","v":2061402,"vw":69.96427},{"c":66.03,"h":68.965,"l":65.7,"n":18446,"o":68.21,"t":"2026-04-01T04:00:00Z","v":992228,"vw":66.2876},{"c":67.72,"h":68.91,"l":66.31,"n":12459,"o":67.25,"t":"2026-04-02T04:00:00Z","v":685198,"vw":67.553885},{"c":67.71,"h":68.2023,"l":66.92,"n":10185,"o":67.47,"t":"2026-04-06T04:00:00Z","v":678548,"vw":67.674086},{"c":68.55,"h":69.11,"l":67.825,"n":13599,"o":68.01,"t":"2026-04-07T04:00:00Z","v":768986,"vw":68.482248},{"c":66.41,"h":66.47,"l":62.27,"n":16380,"o":63.94,"t":"2026-04-08T04:00:00Z","v":890427,"vw":65.791151},{"c":66,"h":68.395,"l":65.725,"n":17727,"o":66.6,"t":"2026-04-09T04:00:00Z","v":1005109,"vw":66.484825},{"c":66.55,"h":66.68,"l":65.37,"n":10284,"o":65.62,"t":"2026-04-10T04:00:00Z","v":708314,"vw":66.434086},{"c":65.35,"h":67.33,"l":64.695,"n":15857,"o":67.21,"t":"2026-04-13T04:00:00Z","v":1027362,"vw":65.703215},{"c":63.7,"h":64.8,"l":63.32,"n":11046,"o":64.64,"t":"2026-04-14T04:00:00Z","v":662781,"vw":63.754114},{"c":64.93,"h":64.98,"l":62.76,"n":9600,"o":63.29,"t":"2026-04-15T04:00:00Z","v":539524,"vw":64.620713},{"c":66.87,"h":66.93,"l":64.915,"n":13160,"o":65.08,"t":"2026-04-16T04:00:00Z","v":707681,"vw":66.535282},{"c":62.74,"h":64.12,"l":61.27,"n":19998,"o":64.12,"t":"2026-04-17T04:00:00Z","v":1215698,"vw":62.696098},{"c":62.18,"h":63.01,"l":61.81,"n":12666,"o":62.63,"t":"2026-04-20T04:00:00Z","v":601012,"vw":62.360232},{"c":63.92,"h":64.04,"l":62.25,"n":13431,"o":62.8,"t":"2026-04-21T04:00:00Z","v":695783,"vw":63.555379},{"c":64.65,"h":65,"l":63.98,"n":11591,"o":64.44,"t":"2026-04-22T04:00:00Z","v":533085,"vw":64.608},{"c":65.26,"h":65.72,"l":63.99,"n":13853,"o":65.11,"t":"2026-04-23T04:00:00Z","v":659956,"vw":65.096823},{"c":64.74,"h":65.53,"l":64.1,"n":7578,"o":64.71,"t":"2026-04-24T04:00:00Z","v":343239,"vw":64.674179},{"c":65.3,"h":66,"l":64.94,"n":8791,"o":65.44,"t":"2026-04-27T04:00:00Z","v":428258,"vw":65.385964},{"c":66.61,"h":66.66,"l":65.645,"n":10336,"o":66.5,"t":"2026-04-28T04:00:00Z","v":583701,"vw":66.426748},{"c":68.01,"h":68.3,"l":66.66,"n":11433,"o":67.37,"t":"2026-04-29T04:00:00Z","v":592006,"vw":67.726571},{"c":68.26,"h":68.49,"l":66.58,"n":11528,"o":66.86,"t":"2026-04-30T04:00:00Z","v":654185,"vw":67.866637},{"c":68.37,"h":68.49,"l":66.795,"n":13603,"o":67.93,"t":"2026-05-01T04:00:00Z","v":644484,"vw":68.106561},{"c":69.17,"h":69.38,"l":67.1025,"n":16735,"o":68.48,"t":"2026-05-04T04:00:00Z","v":811635,"vw":68.593889},{"c":70.13,"h":70.44,"l":68.705,"n":14774,"o":68.84,"t":"2026-05-05T04:00:00Z","v":822313,"vw":69.981074},{"c":61.46,"h":68.95,"l":61.07,"n":30610,"o":68.01,"t":"2026-05-06T04:00:00Z","v":1916185,"vw":62.915768},{"c":61.12,"h":61.6295,"l":58.45,"n":23517,"o":60.01,"t":"2026-05-07T04:00:00Z","v":1402913,"vw":60.586186},{"c":58.92,"h":61.6,"l":58.77,"n":19063,"o":61.09,"t":"2026-05-08T04:00:00Z","v":1371321,"vw":59.674363},{"c":59.68,"h":60.3731,"l":58.93,"n":23099,"o":59.86,"t":"2026-05-11T04:00:00Z","v":1856297,"vw":59.530169},{"c":59.68,"h":60.28,"l":59.13,"n":14853,"o":60.19,"t":"2026-05-12T04:00:00Z","v":908011,"vw":59.791165},{"c":59.32,"h":59.68,"l":57.985,"n":15634,"o":59.6,"t":"2026-05-13T04:00:00Z","v":1061070,"vw":58.774828},{"c":59.84,"h":60.31,"l":59.26,"n":11466,"o":59.4,"t":"2026-05-14T04:00:00Z","v":516310,"vw":59.802686},{"c":61.14,"h":61.675,"l":59.38,"n":13589,"o":59.38,"t":"2026-05-15T04:00:00Z","v":691913,"vw":61.147046},{"c":62.5,"h":62.815,"l":60.5,"n":12962,"o":61.02,"t":"2026-05-18T04:00:00Z","v":580884,"vw":62.408602},{"c":62.47,"h":63.23,"l":61.345,"n":10357,"o":63.2,"t":"2026-05-19T04:00:00Z","v":502817,"vw":62.40096},{"c":61.87,"h":63.9,"l":61.37,"n":12197,"o":62.68,"t":"2026-05-20T04:00:00Z","v":525168,"vw":62.039055},{"c":62.26,"h":63.85,"l":61.565,"n":14776,"o":63.41,"t":"2026-05-21T04:00:00Z","v":863128,"vw":62.392349},{"c":62.04,"h":62.93,"l":61.62,"n":10444,"o":61.79,"t":"2026-05-22T04:00:00Z","v":592344,"vw":62.217593},{"c":61.24,"h":62.73,"l":60.8,"n":12828,"o":62.03,"t":"2026-05-26T04:00:00Z","v":547713,"vw":61.33456},{"c":59.75,"h":61.065,"l":59.48,"n":10557,"o":59.93,"t":"2026-05-27T04:00:00Z","v":484992,"vw":60.047404},{"c":60.96,"h":61.405,"l":59.69,"n":13349,"o":60.87,"t":"2026-05-28T04:00:00Z","v":792372,"vw":60.745593},{"c":59.29,"h":60.63,"l":58.8,"n":13975,"o":60.22,"t":"2026-05-29T04:00:00Z","v":1288974,"vw":59.416498},{"c":61.6,"h":61.75,"l":60.18,"n":13606,"o":60.18,"t":"2026-06-01T04:00:00Z","v":803696,"vw":61.453013},{"c":61.71,"h":61.79,"l":60.535,"n":11961,"o":61.31,"t":"2026-06-02T04:00:00Z","v":583312,"vw":61.445583},{"c":62.2,"h":63.39,"l":61.28,"n":12902,"o":61.94,"t":"2026-06-03T04:00:00Z","v":669259,"vw":62.50747},{"c":61,"h":62.1,"l":60.81,"n":14012,"o":61.68,"t":"2026-06-04T04:00:00Z","v":768448,"vw":61.144006},{"c":58.34,"h":61.56,"l":58.32,"n":14269,"o":60.87,"t":"2026-06-05T04:00:00Z","v":635179,"vw":58.929814},{"c":60,"h":60.39,"l":59.13,"n":10778,"o":59.13,"t":"2026-06-08T04:00:00Z","v":531837,"vw":60.056017},{"c":58.45,"h":59.885,"l":57.99,"n":15693,"o":59.71,"t":"2026-06-09T04:00:00Z","v":882507,"vw":58.567294},{"c":58.87,"h":60.305,"l":58.83,"n":11930,"o":59.33,"t":"2026-06-10T04:00:00Z","v":584720,"vw":59.211602},{"c":56.86,"h":59.76,"l":56.79,"n":13072,"o":59.68,"t":"2026-06-11T04:00:00Z","v":728132,"vw":57.504507},{"c":58.61,"h":58.97,"l":55.81,"n":10458,"o":56.26,"t":"2026-06-12T04:00:00Z","v":481839,"vw":58.479146},{"c":56.59,"h":57.385,"l":55.77,"n":13934,"o":56.67,"t":"2026-06-15T04:00:00Z","v":712526,"vw":56.734938},{"c":56.25,"h":56.78,"l":55.19,"n":13893,"o":55.42,"t":"2026-06-16T04:00:00Z","v":667497,"vw":56.268207},{"c":55.35,"h":56.38,"l":54.925,"n":14284,"o":55.96,"t":"2026-06-17T04:00:00Z","v":667395,"vw":55.609888},{"c":55.3,"h":55.35,"l":53.8,"n":13322,"o":54.31,"t":"2026-06-18T04:00:00Z","v":1715687,"vw":55.112541},{"c":54.81,"h":55.84,"l":54.19,"n":13958,"o":55.25,"t":"2026-06-22T04:00:00Z","v":1235431,"vw":54.780835},{"c":52.9,"h":54.31,"l":52.77,"n":16163,"o":52.99,"t":"2026-06-23T04:00:00Z","v":788077,"vw":53.128525},{"c":53.42,"h":53.7599,"l":50.825,"n":22839,"o":51.44,"t":"2026-06-24T04:00:00Z","v":1366608,"vw":53.117397},{"c":53.78,"h":54.33,"l":52.89,"n":16692,"o":52.89,"t":"2026-06-25T04:00:00Z","v":745144,"vw":53.775252},{"c":53.71,"h":54.04,"l":52.9248,"n":12647,"o":53.5,"t":"2026-06-26T04:00:00Z","v":1927402,"vw":53.682091},{"c":52.6,"h":53.93,"l":52.48,"n":13684,"o":53.54,"t":"2026-06-29T04:00:00Z","v":793275,"vw":52.775063},{"c":52.87,"h":53.7975,"l":52.5,"n":16009,"o":53.24,"t":"2026-06-30T04:00:00Z","v":913702,"vw":53.053132},{"c":51.75,"h":52.655,"l":51.14,"n":15669,"o":51.78,"t":"2026-07-01T04:00:00Z","v":999327,"vw":51.780457},{"c":51.26,"h":52.67,"l":50.775,"n":11947,"o":52.06,"t":"2026-07-02T04:00:00Z","v":688092,"vw":51.330679},{"c":50.32,"h":51.27,"l":50.1,"n":12821,"o":51.06,"t":"2026-07-06T04:00:00Z","v":571293,"vw":50.374348},{"c":51.07,"h":51.52,"l":50.29,"n":14979,"o":50.87,"t":"2026-07-07T04:00:00Z","v":769063,"vw":50.954587},{"c":52.62,"h":52.62,"l":51.5,"n":12070,"o":51.95,"t":"2026-07-08T04:00:00Z","v":736911,"vw":52.43299},{"c":52.63,"h":52.92,"l":51.49,"n":12293,"o":52.18,"t":"2026-07-09T04:00:00Z","v":796765,"vw":52.391046},{"c":52.47,"h":53.04,"l":51.68,"n":11180,"o":52.88,"t":"2026-07-10T04:00:00Z","v":543770,"vw":52.407182},{"c":53.34,"h":54,"l":53.03,"n":14746,"o":53.45,"t":"2026-07-13T04:00:00Z","v":732042,"vw":53.477966},{"c":52.32,"h":53.98,"l":51.545,"n":13515,"o":53.78,"t":"2026-07-14T04:00:00Z","v":773093,"vw":52.241516},{"c":52.27,"h":52.83,"l":50.91,"n":13876,"o":52.26,"t":"2026-07-15T04:00:00Z","v":712518,"vw":51.850358},{"c":52.09,"h":52.79,"l":51.86,"n":11978,"o":52.28,"t":"2026-07-16T04:00:00Z","v":699844,"vw":52.218098},{"c":52.83,"h":53.7,"l":51.93,"n":12908,"o":52.81,"t":"2026-07-17T04:00:00Z","v":645869,"vw":52.691083},{"c":52.25,"h":53.17,"l":52.19,"n":11663,"o":52.55,"t":"2026-07-20T04:00:00Z","v":582905,"vw":52.537075},{"c":53.31,"h":53.39,"l":52.52,"n":12130,"o":52.56,"t":"2026-07-21T04:00:00Z","v":622192,"vw":53.143179},{"c":53.84,"h":54.49,"l":53.13,"n":12415,"o":53.94,"t":"2026-07-22T04:00:00Z","v":548016,"vw":53.791083},{"c":54.25,"h":55.73,"l":53.99,"n":16440,"o":54.8,"t":"2026-07-23T04:00:00Z","v":1085900,"vw":54.694425},{"c":53.47,"h":54.9,"l":53.2,"n":13439,"o":54.52,"t":"2026-07-24T04:00:00Z","v":892311,"vw":53.736979},{"c":50.83,"h":53.0199,"l":50.72,"n":16691,"o":51.88,"t":"2026-07-27T04:00:00Z","v":1047190,"vw":51.07907},{"c":49.3,"h":51.17,"l":49.25,"n":12350,"o":51.02,"t":"2026-07-28T04:00:00Z","v":635351,"vw":49.637807},{"c":50.59,"h":51.24,"l":50.14,"n":17818,"o":50.8,"t":"2026-07-29T04:00:00Z","v":827908,"vw":50.62787},{"c":51.07,"h":51.22,"l":49.51,"n":12351,"o":49.95,"t":"2026-07-30T04:00:00Z","v":660324,"vw":50.680528},{"c":52.62,"h":52.67,"l":50.9809,"n":12270,"o":51.41,"t":"2026-07-31T04:00:00Z","v":679264,"vw":52.226771},{"c":52.14,"h":52.5,"l":51.02,"n":13152,"o":51.25,"t":"2026-08-03T04:00:00Z","v":511361,"vw":52.094643},{"c":52.48,"h":52.63,"l":50.81,"n":22136,"o":51.41,"t":"2026-08-04T04:00:00Z","v":700667,"vw":52.288103},{"c":51.35,"h":53,"l":50.865,"n":15992,"o":52.77,"t":"2026-08-05T04:00:00Z","v":791081,"vw":51.365522},{"c":52.58,"h":52.92,"l":51.87,"n":16196,"o":52.29,"t":"2026-08-06T04:00:00Z","v":935922,"vw":52.562998},{"c":52.08,"h":52.63,"l":51.71,"n":19903,"o":52.21,"t":"2026-08-07T04:00:00Z","v":1123309,"vw":52.191735},{"c":53.75,"h":54.82,"l":51.24,"n":23033,"o":51.24,"t":"2026-08-10T04:00:00Z","v":1765090,"vw":53.104506},{"c":54.13,"h":55.17,"l":53.84,"n":17911,"o":53.84,"t":"2026-08-11T04:00:00Z","v":950830,"vw":54.326411},{"c":53.47,"h":54.57,"l":53.28,"n":17899,"o":53.8,"t":"2026-08-12T04:00:00Z","v":628723,"vw":53.715892},{"c":52.75,"h":53.35,"l":52.27,"n":12653,"o":52.65,"t":"2026-08-13T04:00:00Z","v":549086,"vw":52.691709},{"c":53.31,"h":54.06,"l":53.02,"n":11065,"o":53.02,"t":"2026-08-14T04:00:00Z","v":585547,"vw":53.522708},{"c":53.53,"h":53.62,"l":52.5301,"n":27114,"o":53.39,"t":"2026-08-17T04:00:00Z","v":988576,"vw":53.269396},{"c":53.14,"h":54.435,"l":52.83,"n":16176,"o":54.27,"t":"2026-08-18T04:00:00Z","v":823202,"vw":53.134052},{"c":53.79,"h":54.26,"l":53.51,"n":21361,"o":53.63,"t":"2026-08-19T04:00:00Z","v":850425,"vw":53.796617},{"c":53.41,"h":55.155,"l":52.65,"n":14772,"o":54.56,"t":"2026-08-20T04:00:00Z","v":1049772,"vw":53.515235},{"c":53.24,"h":54.18,"l":53.22,"n":18240,"o":53.66,"t":"2026-08-21T04:00:00Z","v":1152733,"vw":53.504583},{"c":52.35,"h":53.057,"l":51.71,"n":13814,"o":52.83,"t":"2026-08-24T04:00:00Z","v":931706,"vw":52.237005},{"c":51.67,"h":52.53,"l":51.39,"n":14910,"o":51.49,"t":"2026-08-25T04:00:00Z","v":736263,"vw":51.905834},{"c":52.54,"h":52.73,"l":51.02,"n":14983,"o":51.13,"t":"2026-08-26T04:00:00Z","v":844291,"vw":52.386804},{"c":52.94,"h":53.3999,"l":51.77,"n":9639,"o":52.48,"t":"2026-08-27T04:00:00Z","v":463232,"vw":52.835464},{"c":52.23,"h":53.395,"l":52.07,"n":9005,"o":53.02,"t":"2026-08-28T04:00:00Z","v":409443,"vw":52.303794},{"c":53.03,"h":53.56,"l":52.2,"n":10470,"o":53.16,"t":"2026-08-31T04:00:00Z","v":553148,"vw":52.900418},{"c":53.88,"h":53.93,"l":53.145,"n":12004,"o":53.79,"t":"2026-09-01T04:00:00Z","v":709412,"vw":53.787176},{"c":53.57,"h":54.21,"l":53.36,"n":13238,"o":53.36,"t":"2026-09-02T04:00:00Z","v":641053,"vw":53.690273},{"c":53.42,"h":53.93,"l":53,"n":13803,"o":53.51,"t":"2026-09-03T04:00:00Z","v":860266,"vw":53.363144},{"c":54.22,"h":54.52,"l":52.18,"n":15475,"o":53,"t":"2026-09-04T04:00:00Z","v":1042604,"vw":54.082219},{"c":55.57,"h":56.07,"l":55.015,"n":17303,"o":55.31,"t":"2026-09-08T04:00:00Z","v":1166652,"vw":55.553969},{"c":56.7,"h":57.28,"l":55.455,"n":18053,"o":56.3,"t":"2026-09-09T04:00:00Z","v":902824,"vw":56.628699},{"c":56.25,"h":57.56,"l":55.65,"n":16844,"o":57.55,"t":"2026-09-10T04:00:00Z","v":1112207,"vw":56.349235},{"c":56.75,"h":57.11,"l":55.73,"n":16549,"o":56.31,"t":"2026-09-11T04:00:00Z","v":935395,"vw":56.707805},{"c":55.79,"h":57.685,"l":55.595,"n":15791,"o":57.32,"t":"2026-09-14T04:00:00Z","v":1031193,"vw":56.263766},{"c":57.64,"h":58.01,"l":56.45,"n":14674,"o":56.5,"t":"2026-09-15T04:00:00Z","v":863178,"vw":57.549108},{"c":54.47,"h":57.01,"l":54.07,"n":22945,"o":56.82,"t":"2026-09-16T04:00:00Z","v":1133669,"vw":54.887951},{"c":54.42,"h":55.05,"l":53.23,"n":18198,"o":53.74,"t":"2026-09-17T04:00:00Z","v":877135,"vw":54.361352},{"c":54.07,"h":55.41,"l":53.997,"n":15109,"o":54.33,"t":"2026-09-18T04:00:00Z","v":1847314,"vw":54.210403},{"c":52.76,"h":53.8,"l":52.535,"n":13282,"o":53.57,"t":"2026-09-21T04:00:00Z","v":721834,"vw":52.819677},{"c":52.03,"h":53.69,"l":51.79,"n":15728,"o":52.11,"t":"2026-09-22T04:00:00Z","v":998439,"vw":52.469451},{"c":52.1,"h":53.09,"l":51.9925,"n":13851,"o":52.51,"t":"2026-09-23T04:00:00Z","v":682730,"vw":52.34287},{"c":52.43,"h":53.27,"l":51.99,"n":15206,"o":52.81,"t":"2026-09-24T04:00:00Z","v":1052048,"vw":52.494353},{"c":52.51,"h":52.77,"l":51.28,"n":14077,"o":51.64,"t":"2026-09-25T04:00:00Z","v":935773,"vw":52.395484},{"c":51.84,"h":53.18,"l":51.675,"n":11859,"o":52.89,"t":"2026-09-28T04:00:00Z","v":609378,"vw":52.143147},{"c":51.09,"h":51.708,"l":50.82,"n":13377,"o":51.16,"t":"2026-09-29T04:00:00Z","v":680592,"vw":51.146152},{"c":50.8,"h":52.055,"l":50.77,"n":14399,"o":51.44,"t":"2026-09-30T04:00:00Z","v":1062475,"vw":51.115232},{"c":51.66,"h":52.085,"l":50.26,"n":15548,"o":50.78,"t":"2026-10-01T04:00:00Z","v":876593,"vw":51.565386},{"c":52.43,"h":52.67,"l":51.24,"n":11262,"o":51.24,"t":"2026-10-02T04:00:00Z","v":726474,"vw":52.320368},{"c":53.01,"h":53.69,"l":51.55,"n":10257,"o":52.3,"t":"2026-10-05T04:00:00Z","v":736167,"vw":53.042489},{"c":52.47,"h":53.29,"l":52.325,"n":11288,"o":52.76,"t":"2026-10-06T04:00:00Z","v":600896,"vw":52.605061},{"c":52.06,"h":53.265,"l":51.315,"n":12091,"o":52.59,"t":"2026-10-07T04:00:00Z","v":577861,"vw":51.981263},{"c":53.05,"h":53.205,"l":52.51,"n":13197,"o":52.89,"t":"2026-10-08T04:00:00Z","v":911588,"vw":53.010631},{"c":52.96,"h":53.49,"l":48.7365,"n":11155,"o":52.72,"t":"2026-10-09T04:00:00Z","v":686909,"vw":53.078308},{"c":53.52,"h":54.18,"l":53.25,"n":9404,"o":53.75,"t":"2026-10-12T04:00:00Z","v":452234,"vw":53.578761},{"c":54.22,"h":54.42,"l":53.175,"n":11020,"o":53.71,"t":"2026-10-13T04:00:00Z","v":471861,"vw":54.154638},{"c":54.03,"h":54.77,"l":53.295,"n":15919,"o":54.18,"t":"2026-10-14T04:00:00Z","v":1086728,"vw":53.92732},{"c":53.15,"h":54.16,"l":52.51,"n":12834,"o":54.16,"t":"2026-10-15T04:00:00Z","v":863726,"vw":53.391764},{"c":54.33,"h":54.66,"l":52.9,"n":15392,"o":53.42,"t":"2026-10-16T04:00:00Z","v":1176652,"vw":53.943951},{"c":54.38,"h":54.9899,"l":53.95,"n":11437,"o":54.26,"t":"2026-10-19T04:00:00Z","v":1109038,"vw":54.347585},{"c":54.27,"h":55.53,"l":53.96,"n":11291,"o":55,"t":"2026-10-20T04:00:00Z","v":766588,"vw":54.252077},{"c":53.54,"h":54.365,"l":53.03,"n":12892,"o":54.28,"t":"2026-10-21T04:00:00Z","v":894381,"vw":53.469958}],"volatilityBars":[{"c":53.71,"h":53.8,"l":53.7,"n":29,"o":53.7,"t":"2026-09-21T12:00:00Z","v":2334,"vw":53.726355},{"c":53.3,"h":53.3,"l":53.25,"n":18,"o":53.25,"t":"2026-09-21T12:30:00Z","v":2465,"vw":53.295575},{"c":53,"h":53.8,"l":52.87,"n":181,"o":53.57,"t":"2026-09-21T13:30:00Z","v":22866,"vw":53.337563},{"c":53.07,"h":53.315,"l":53.03,"n":238,"o":53.17,"t":"2026-09-21T13:45:00Z","v":9799,"vw":53.164419},{"c":53.15,"h":53.18,"l":52.965,"n":477,"o":53.07,"t":"2026-09-21T14:00:00Z","v":19946,"vw":53.091909},{"c":53.09,"h":53.24,"l":53.04,"n":292,"o":53.17,"t":"2026-09-21T14:15:00Z","v":12769,"vw":53.151018},{"c":52.91,"h":53.09,"l":52.88,"n":343,"o":53.09,"t":"2026-09-21T14:30:00Z","v":11533,"vw":52.970421},{"c":52.675,"h":52.92,"l":52.6,"n":370,"o":52.91,"t":"2026-09-21T14:45:00Z","v":24093,"vw":52.727001},{"c":52.59,"h":52.74,"l":52.56,"n":369,"o":52.67,"t":"2026-09-21T15:00:00Z","v":14785,"vw":52.653789},{"c":52.835,"h":52.96,"l":52.535,"n":510,"o":52.595,"t":"2026-09-21T15:15:00Z","v":24118,"vw":52.740444},{"c":53.03,"h":53.03,"l":52.81,"n":309,"o":52.835,"t":"2026-09-21T15:30:00Z","v":15599,"vw":52.876339},{"c":53.05,"h":53.06,"l":52.87,"n":408,"o":53.05,"t":"2026-09-21T15:45:00Z","v":14917,"vw":53.014647},{"c":52.67,"h":53.0997,"l":52.6275,"n":508,"o":53.0997,"t":"2026-09-21T16:00:00Z","v":96964,"vw":52.721615},{"c":52.75,"h":52.79,"l":52.55,"n":572,"o":52.67,"t":"2026-09-21T16:15:00Z","v":21226,"vw":52.702506},{"c":52.72,"h":52.78,"l":52.69,"n":353,"o":52.75,"t":"2026-09-21T16:30:00Z","v":10627,"vw":52.736444},{"c":52.67,"h":52.75,"l":52.625,"n":286,"o":52.75,"t":"2026-09-21T16:45:00Z","v":7803,"vw":52.697929},{"c":52.725,"h":52.76,"l":52.67,"n":290,"o":52.67,"t":"2026-09-21T17:00:00Z","v":8324,"vw":52.72063},{"c":52.81,"h":52.81,"l":52.71,"n":313,"o":52.725,"t":"2026-09-21T17:15:00Z","v":12730,"vw":52.749934},{"c":52.92,"h":52.92,"l":52.81,"n":319,"o":52.81,"t":"2026-09-21T17:30:00Z","v":9385,"vw":52.868048},{"c":52.93,"h":52.98,"l":52.905,"n":314,"o":52.92,"t":"2026-09-21T17:45:00Z","v":8816,"vw":52.955385},{"c":53.005,"h":53.015,"l":52.92,"n":328,"o":52.94,"t":"2026-09-21T18:00:00Z","v":10362,"vw":52.976446},{"c":53.02,"h":53.085,"l":52.99,"n":371,"o":53,"t":"2026-09-21T18:15:00Z","v":8716,"vw":53.034481},{"c":53.045,"h":53.05,"l":52.93,"n":417,"o":53.05,"t":"2026-09-21T18:30:00Z","v":12534,"vw":52.997344},{"c":52.97,"h":53.07,"l":52.955,"n":376,"o":53.06,"t":"2026-09-21T18:45:00Z","v":10030,"vw":53.030929},{"c":52.94,"h":53.01,"l":52.85,"n":644,"o":52.995,"t":"2026-09-21T19:00:00Z","v":21459,"vw":52.943727},{"c":52.69,"h":52.97,"l":52.68,"n":507,"o":52.96,"t":"2026-09-21T19:15:00Z","v":16030,"vw":52.836096},{"c":52.64,"h":52.81,"l":52.625,"n":809,"o":52.71,"t":"2026-09-21T19:30:00Z","v":36058,"vw":52.72234},{"c":52.75,"h":52.8,"l":52.65,"n":2192,"o":52.67,"t":"2026-09-21T19:45:00Z","v":101030,"vw":52.74096},{"c":52.76,"h":52.76,"l":52.76,"n":49,"o":52.76,"t":"2026-09-21T20:00:00Z","v":131475,"vw":52.76},{"c":52.25,"h":52.65,"l":52.25,"n":20,"o":52.6,"t":"2026-09-22T10:00:00Z","v":1684,"vw":52.576829},{"c":52.55,"h":52.55,"l":52.25,"n":65,"o":52.25,"t":"2026-09-22T10:15:00Z","v":488,"vw":52.408491},{"c":52.99,"h":53.015,"l":51.79,"n":227,"o":52.11,"t":"2026-09-22T13:30:00Z","v":22952,"vw":52.301903},{"c":53.55,"h":53.555,"l":53.01,"n":237,"o":53.01,"t":"2026-09-22T13:45:00Z","v":16454,"vw":53.338737},{"c":53.64,"h":53.69,"l":53.45,"n":555,"o":53.46,"t":"2026-09-22T14:00:00Z","v":27026,"vw":53.614176},{"c":53.44,"h":53.69,"l":53.335,"n":494,"o":53.62,"t":"2026-09-22T14:15:00Z","v":26569,"vw":53.548591},{"c":53.435,"h":53.53,"l":53.22,"n":466,"o":53.44,"t":"2026-09-22T14:30:00Z","v":16026,"vw":53.340434},{"c":53.31,"h":53.5,"l":53.26,"n":430,"o":53.45,"t":"2026-09-22T14:45:00Z","v":18726,"vw":53.346547},{"c":53.42,"h":53.43,"l":53.185,"n":370,"o":53.31,"t":"2026-09-22T15:00:00Z","v":12349,"vw":53.321201},{"c":53.5,"h":53.53,"l":53.35,"n":404,"o":53.42,"t":"2026-09-22T15:15:00Z","v":12205,"vw":53.446633},{"c":53.44,"h":53.52,"l":53.385,"n":374,"o":53.48,"t":"2026-09-22T15:30:00Z","v":15497,"vw":53.425449},{"c":53.52,"h":53.575,"l":53.44,"n":352,"o":53.44,"t":"2026-09-22T15:45:00Z","v":11088,"vw":53.524858},{"c":53.385,"h":53.57,"l":53.335,"n":292,"o":53.5,"t":"2026-09-22T16:00:00Z","v":9278,"vw":53.47735},{"c":53.1,"h":53.35,"l":53.08,"n":313,"o":53.35,"t":"2026-09-22T16:15:00Z","v":11264,"vw":53.177865},{"c":53.14,"h":53.165,"l":53.01,"n":324,"o":53.11,"t":"2026-09-22T16:30:00Z","v":11716,"vw":53.096963},{"c":52.949,"h":53.14,"l":52.863,"n":368,"o":53.14,"t":"2026-09-22T16:45:00Z","v":15920,"vw":52.9752},{"c":52.98,"h":53.01,"l":52.88,"n":271,"o":52.95,"t":"2026-09-22T17:00:00Z","v":8592,"vw":52.936919},{"c":52.76,"h":53.02,"l":52.73,"n":695,"o":53.02,"t":"2026-09-22T17:15:00Z","v":52901,"vw":52.852156},{"c":52.79,"h":52.82,"l":52.73,"n":345,"o":52.76,"t":"2026-09-22T17:30:00Z","v":12212,"vw":52.760354},{"c":52.355,"h":52.81,"l":52.205,"n":586,"o":52.81,"t":"2026-09-22T17:45:00Z","v":25085,"vw":52.535883},{"c":52.44,"h":52.55,"l":52.3,"n":365,"o":52.39,"t":"2026-09-22T18:00:00Z","v":14723,"vw":52.438787},{"c":52.61,"h":52.62,"l":52.46,"n":557,"o":52.48,"t":"2026-09-22T18:15:00Z","v":18813,"vw":52.53131},{"c":52.4,"h":52.61,"l":52.4,"n":442,"o":52.61,"t":"2026-09-22T18:30:00Z","v":17212,"vw":52.489528},{"c":52.27,"h":52.38,"l":52.215,"n":419,"o":52.375,"t":"2026-09-22T18:45:00Z","v":16880,"vw":52.295632},{"c":52.4,"h":52.4025,"l":52.215,"n":644,"o":52.29,"t":"2026-09-22T19:00:00Z","v":32611,"vw":52.295858},{"c":52.43,"h":52.49,"l":52.35,"n":769,"o":52.405,"t":"2026-09-22T19:15:00Z","v":44872,"vw":52.436482},{"c":52.26,"h":52.43,"l":52.115,"n":1249,"o":52.43,"t":"2026-09-22T19:30:00Z","v":55250,"vw":52.210477},{"c":52.04,"h":52.28,"l":51.98,"n":3508,"o":52.24,"t":"2026-09-22T19:45:00Z","v":202268,"vw":52.090896},{"c":52.03,"h":52.03,"l":52.03,"n":47,"o":52.03,"t":"2026-09-22T20:00:00Z","v":262003,"vw":52.03},{"c":53.21,"h":54.01,"l":53.21,"n":29,"o":54.01,"t":"2026-09-23T11:15:00Z","v":1518,"vw":53.432318},{"c":52.63,"h":53.01,"l":52.5,"n":66,"o":52.5,"t":"2026-09-23T11:30:00Z","v":6329,"vw":52.738628},{"c":52.7,"h":52.7,"l":52.7,"n":4,"o":52.7,"t":"2026-09-23T11:45:00Z","v":201,"vw":52.7},{"c":52.73,"h":52.93,"l":52.73,"n":23,"o":52.93,"t":"2026-09-23T12:15:00Z","v":3456,"vw":52.759466},{"c":52.83,"h":52.93,"l":52.83,"n":37,"o":52.83,"t":"2026-09-23T13:00:00Z","v":2494,"vw":52.86326},{"c":51.94,"h":54.03,"l":51.94,"n":147,"o":52.98,"t":"2026-09-23T13:15:00Z","v":13217,"vw":53.194869},{"c":52.09,"h":52.51,"l":52.08,"n":122,"o":52.51,"t":"2026-09-23T13:30:00Z","v":11835,"vw":52.41445},{"c":52.39,"h":52.59,"l":52.218,"n":235,"o":52.22,"t":"2026-09-23T13:45:00Z","v":7978,"vw":52.446237},{"c":52.59,"h":52.6699,"l":52.42,"n":239,"o":52.42,"t":"2026-09-23T14:00:00Z","v":18775,"vw":52.466644},{"c":52.5,"h":52.61,"l":52.42,"n":242,"o":52.61,"t":"2026-09-23T14:15:00Z","v":13389,"vw":52.512913},{"c":52.48,"h":52.91,"l":52.39,"n":520,"o":52.53,"t":"2026-09-23T14:30:00Z","v":34950,"vw":52.583488},{"c":52.5,"h":52.54,"l":52.29,"n":416,"o":52.49,"t":"2026-09-23T14:45:00Z","v":12899,"vw":52.421974},{"c":52.86,"h":52.865,"l":52.55,"n":303,"o":52.56,"t":"2026-09-23T15:00:00Z","v":8534,"vw":52.677051},{"c":53.015,"h":53.09,"l":52.75,"n":343,"o":52.86,"t":"2026-09-23T15:15:00Z","v":12741,"vw":52.960403},{"c":52.85,"h":53.02,"l":52.74,"n":456,"o":53.02,"t":"2026-09-23T15:30:00Z","v":17632,"vw":52.914618},{"c":52.73,"h":52.94,"l":52.73,"n":256,"o":52.9,"t":"2026-09-23T15:45:00Z","v":5862,"vw":52.868621},{"c":52.74,"h":52.74,"l":52.67,"n":124,"o":52.68,"t":"2026-09-23T16:00:00Z","v":2513,"vw":52.711183},{"c":52.7,"h":52.73,"l":52.41,"n":644,"o":52.73,"t":"2026-09-23T16:15:00Z","v":76658,"vw":52.485537},{"c":52.565,"h":52.7,"l":52.51,"n":220,"o":52.7,"t":"2026-09-23T16:30:00Z","v":9335,"vw":52.584837},{"c":52.2,"h":52.63,"l":52.16,"n":561,"o":52.6,"t":"2026-09-23T16:45:00Z","v":21903,"vw":52.440702},{"c":52.09,"h":52.3,"l":52.05,"n":319,"o":52.19,"t":"2026-09-23T17:00:00Z","v":11989,"vw":52.183844},{"c":52.255,"h":52.29,"l":52.08,"n":183,"o":52.08,"t":"2026-09-23T17:15:00Z","v":4540,"vw":52.155627},{"c":52.33,"h":52.335,"l":52.14,"n":428,"o":52.23,"t":"2026-09-23T17:30:00Z","v":12348,"vw":52.234766},{"c":52.07,"h":52.23,"l":51.9925,"n":232,"o":52.23,"t":"2026-09-23T17:45:00Z","v":4994,"vw":52.112253},{"c":52.035,"h":52.12,"l":52.0212,"n":219,"o":52.08,"t":"2026-09-23T18:00:00Z","v":5436,"vw":52.074244},{"c":52.19,"h":52.19,"l":52.035,"n":223,"o":52.035,"t":"2026-09-23T18:15:00Z","v":6654,"vw":52.09372},{"c":52.05,"h":52.22,"l":52.04,"n":324,"o":52.2,"t":"2026-09-23T18:30:00Z","v":8587,"vw":52.136013},{"c":52.045,"h":52.12,"l":52.02,"n":319,"o":52.02,"t":"2026-09-23T18:45:00Z","v":10398,"vw":52.077737},{"c":52.445,"h":52.46,"l":52.04,"n":765,"o":52.045,"t":"2026-09-23T19:00:00Z","v":44983,"vw":52.284943},{"c":52.5,"h":52.51,"l":52.38,"n":653,"o":52.47,"t":"2026-09-23T19:15:00Z","v":21084,"vw":52.448438},{"c":52.49,"h":52.55,"l":52.43,"n":948,"o":52.51,"t":"2026-09-23T19:30:00Z","v":30369,"vw":52.487438},{"c":52.1,"h":52.52,"l":52.07,"n":2306,"o":52.49,"t":"2026-09-23T19:45:00Z","v":99771,"vw":52.232742},{"c":52.1,"h":52.1,"l":52.1,"n":28,"o":52.1,"t":"2026-09-23T20:00:00Z","v":119295,"vw":52.1},{"c":52.3,"h":52.3,"l":52.2,"n":42,"o":52.2,"t":"2026-09-24T10:30:00Z","v":1841,"vw":52.244568},{"c":52.35,"h":52.35,"l":52.02,"n":15,"o":52.25,"t":"2026-09-24T10:45:00Z","v":1109,"vw":52.259918},{"c":52.7,"h":53.41,"l":52.5,"n":31,"o":53.41,"t":"2026-09-24T12:30:00Z","v":2902,"vw":52.899849},{"c":52.8,"h":52.8,"l":52.8,"n":6,"o":52.8,"t":"2026-09-24T12:45:00Z","v":509,"vw":52.8},{"c":52.6,"h":52.88,"l":52.6,"n":9,"o":52.88,"t":"2026-09-24T13:15:00Z","v":493,"vw":52.657613},{"c":52.6,"h":52.81,"l":51.99,"n":174,"o":52.81,"t":"2026-09-24T13:30:00Z","v":15553,"vw":52.440168},{"c":52.77,"h":52.81,"l":52.59,"n":93,"o":52.71,"t":"2026-09-24T13:45:00Z","v":2877,"vw":52.7143},{"c":52.54,"h":52.625,"l":52.23,"n":149,"o":52.6,"t":"2026-09-24T14:00:00Z","v":7264,"vw":52.485279},{"c":52.58,"h":52.58,"l":52.34,"n":194,"o":52.47,"t":"2026-09-24T14:15:00Z","v":10988,"vw":52.442398},{"c":52.62,"h":52.67,"l":52.61,"n":71,"o":52.67,"t":"2026-09-24T14:30:00Z","v":2407,"vw":52.640595},{"c":52.65,"h":52.74,"l":52.415,"n":205,"o":52.615,"t":"2026-09-24T14:45:00Z","v":6108,"vw":52.618797},{"c":53.075,"h":53.16,"l":52.605,"n":390,"o":52.605,"t":"2026-09-24T15:00:00Z","v":14280,"vw":52.914558},{"c":53.09,"h":53.09,"l":52.98,"n":168,"o":53.02,"t":"2026-09-24T15:15:00Z","v":3057,"vw":53.020769},{"c":53.16,"h":53.16,"l":53.04,"n":286,"o":53.07,"t":"2026-09-24T15:30:00Z","v":7211,"vw":53.106318},{"c":53.06,"h":53.16,"l":52.82,"n":586,"o":53.16,"t":"2026-09-24T15:45:00Z","v":56468,"vw":52.911977},{"c":53.035,"h":53.27,"l":53.035,"n":541,"o":53.06,"t":"2026-09-24T16:00:00Z","v":26433,"vw":53.165167},{"c":52.42,"h":52.96,"l":52.19,"n":1289,"o":52.96,"t":"2026-09-24T16:15:00Z","v":42614,"vw":52.597468},{"c":52.33,"h":52.47,"l":52.25,"n":454,"o":52.42,"t":"2026-09-24T16:30:00Z","v":13652,"vw":52.311255},{"c":52.445,"h":52.47,"l":52.27,"n":286,"o":52.385,"t":"2026-09-24T16:45:00Z","v":10281,"vw":52.376683},{"c":52.54,"h":52.59,"l":52.36,"n":413,"o":52.42,"t":"2026-09-24T17:00:00Z","v":15706,"vw":52.494526},{"c":52.575,"h":52.63,"l":52.46,"n":245,"o":52.52,"t":"2026-09-24T17:15:00Z","v":8243,"vw":52.518774},{"c":52.8,"h":52.815,"l":52.57,"n":359,"o":52.575,"t":"2026-09-24T17:30:00Z","v":10741,"vw":52.681057},{"c":52.795,"h":52.82,"l":52.715,"n":306,"o":52.82,"t":"2026-09-24T17:45:00Z","v":7111,"vw":52.7774},{"c":52.5,"h":52.79,"l":52.42,"n":537,"o":52.78,"t":"2026-09-24T18:00:00Z","v":39460,"vw":52.524261},{"c":52.555,"h":52.62,"l":52.49,"n":567,"o":52.495,"t":"2026-09-24T18:15:00Z","v":29426,"vw":52.509824},{"c":52.33,"h":52.555,"l":52.185,"n":691,"o":52.555,"t":"2026-09-24T18:30:00Z","v":44269,"vw":52.375458},{"c":52.37,"h":52.44,"l":52.32,"n":515,"o":52.335,"t":"2026-09-24T18:45:00Z","v":26156,"vw":52.38462},{"c":52.52,"h":52.55,"l":52.3501,"n":638,"o":52.42,"t":"2026-09-24T19:00:00Z","v":33138,"vw":52.427611},{"c":52.31,"h":52.515,"l":52.28,"n":706,"o":52.515,"t":"2026-09-24T19:15:00Z","v":32705,"vw":52.422994},{"c":52.4,"h":52.42,"l":52.25,"n":1052,"o":52.31,"t":"2026-09-24T19:30:00Z","v":53883,"vw":52.323258},{"c":52.43,"h":52.49,"l":52.33,"n":3146,"o":52.41,"t":"2026-09-24T19:45:00Z","v":164144,"vw":52.425595},{"c":52.43,"h":52.44,"l":52.43,"n":33,"o":52.44,"t":"2026-09-24T20:00:00Z","v":351842,"vw":52.430116},{"c":51.79,"h":51.79,"l":51.79,"n":14,"o":51.79,"t":"2026-09-25T12:30:00Z","v":342,"vw":51.79},{"c":52.28,"h":52.28,"l":50.2495,"n":15,"o":50.2495,"t":"2026-09-25T12:45:00Z","v":814,"vw":51.783244},{"c":51.94,"h":52.37,"l":51.28,"n":179,"o":51.64,"t":"2026-09-25T13:30:00Z","v":21410,"vw":51.846187},{"c":52.08,"h":52.34,"l":51.49,"n":96,"o":51.94,"t":"2026-09-25T13:45:00Z","v":4861,"vw":51.914526},{"c":52.1,"h":52.21,"l":51.865,"n":134,"o":52.075,"t":"2026-09-25T14:00:00Z","v":10821,"vw":52.086486},{"c":52.1899,"h":52.295,"l":52.01,"n":165,"o":52.17,"t":"2026-09-25T14:15:00Z","v":15647,"vw":52.155706},{"c":52.32,"h":52.32,"l":52.15,"n":174,"o":52.27,"t":"2026-09-25T14:30:00Z","v":10867,"vw":52.197309},{"c":52.46,"h":52.46,"l":52.12,"n":348,"o":52.22,"t":"2026-09-25T14:45:00Z","v":14720,"vw":52.243737},{"c":52.57,"h":52.68,"l":52.505,"n":198,"o":52.51,"t":"2026-09-25T15:00:00Z","v":5066,"vw":52.564564},{"c":52.62,"h":52.64,"l":52.47,"n":411,"o":52.64,"t":"2026-09-25T15:15:00Z","v":12572,"vw":52.527838},{"c":52.55,"h":52.63,"l":52.51,"n":211,"o":52.55,"t":"2026-09-25T15:30:00Z","v":6151,"vw":52.555},{"c":52.385,"h":52.66,"l":52.34,"n":751,"o":52.555,"t":"2026-09-25T15:45:00Z","v":49465,"vw":52.447266},{"c":52.4,"h":52.49,"l":52.24,"n":816,"o":52.3,"t":"2026-09-25T16:00:00Z","v":101471,"vw":52.362931},{"c":52.29,"h":52.43,"l":52.07,"n":568,"o":52.35,"t":"2026-09-25T16:15:00Z","v":67378,"vw":52.298581},{"c":52.48,"h":52.57,"l":52.22,"n":345,"o":52.29,"t":"2026-09-25T16:30:00Z","v":18531,"vw":52.392897},{"c":52.37,"h":52.53,"l":52.35,"n":434,"o":52.45,"t":"2026-09-25T16:45:00Z","v":21361,"vw":52.451525},{"c":52.225,"h":52.315,"l":52.12,"n":295,"o":52.315,"t":"2026-09-25T17:00:00Z","v":21520,"vw":52.211837},{"c":52.28,"h":52.3,"l":52.21,"n":281,"o":52.2118,"t":"2026-09-25T17:15:00Z","v":15537,"vw":52.257159},{"c":52.275,"h":52.31,"l":52.21,"n":355,"o":52.29,"t":"2026-09-25T17:30:00Z","v":11583,"vw":52.256998},{"c":52.285,"h":52.32,"l":52.095,"n":400,"o":52.31,"t":"2026-09-25T17:45:00Z","v":24408,"vw":52.228327},{"c":52.36,"h":52.44,"l":52.32,"n":429,"o":52.32,"t":"2026-09-25T18:00:00Z","v":35074,"vw":52.382175},{"c":52.37,"h":52.41,"l":52.32,"n":630,"o":52.355,"t":"2026-09-25T18:15:00Z","v":15547,"vw":52.368063},{"c":52.3,"h":52.37,"l":52.19,"n":610,"o":52.37,"t":"2026-09-25T18:30:00Z","v":25921,"vw":52.275099},{"c":52.33,"h":52.36,"l":52.265,"n":371,"o":52.33,"t":"2026-09-25T18:45:00Z","v":13525,"vw":52.303507},{"c":52.55,"h":52.55,"l":52.33,"n":476,"o":52.34,"t":"2026-09-25T19:00:00Z","v":23558,"vw":52.417528},{"c":52.58,"h":52.645,"l":52.49,"n":842,"o":52.53,"t":"2026-09-25T19:15:00Z","v":60132,"vw":52.55338},{"c":52.71,"h":52.71,"l":52.565,"n":915,"o":52.585,"t":"2026-09-25T19:30:00Z","v":32933,"vw":52.649388},{"c":52.525,"h":52.77,"l":52.465,"n":2509,"o":52.7,"t":"2026-09-25T19:45:00Z","v":123756,"vw":52.537245},{"c":52.66,"h":52.66,"l":52.51,"n":41,"o":52.51,"t":"2026-09-25T20:00:00Z","v":153706,"vw":52.510144},{"c":52.51,"h":52.51,"l":52.51,"n":2,"o":52.51,"t":"2026-09-25T20:30:00Z","v":1200,"vw":52.51},{"c":52.96,"h":52.96,"l":52.96,"n":4,"o":52.96,"t":"2026-09-28T08:00:00Z","v":103,"vw":52.96},{"c":53,"h":53,"l":52.7,"n":67,"o":52.7,"t":"2026-09-28T08:15:00Z","v":3882,"vw":52.754028},{"c":53.21,"h":53.21,"l":53.21,"n":24,"o":53.21,"t":"2026-09-28T11:00:00Z","v":795,"vw":53.21},{"c":53.2,"h":53.2,"l":53.18,"n":4,"o":53.18,"t":"2026-09-28T11:15:00Z","v":351,"vw":53.192366},{"c":53.11,"h":53.21,"l":53.11,"n":6,"o":53.21,"t":"2026-09-28T12:00:00Z","v":465,"vw":53.187324},{"c":53,"h":53,"l":52.8,"n":32,"o":52.87,"t":"2026-09-28T13:15:00Z","v":2066,"vw":52.908287},{"c":52.74,"h":52.99,"l":52.43,"n":210,"o":52.89,"t":"2026-09-28T13:30:00Z","v":28187,"vw":52.770021},{"c":52.93,"h":53.1,"l":52.495,"n":216,"o":52.68,"t":"2026-09-28T13:45:00Z","v":13796,"vw":52.809661},{"c":52.97,"h":53.18,"l":52.79,"n":343,"o":52.995,"t":"2026-09-28T14:00:00Z","v":18131,"vw":52.94455},{"c":52.75,"h":53.0459,"l":52.75,"n":248,"o":52.97,"t":"2026-09-28T14:15:00Z","v":13827,"vw":52.959268},{"c":52.675,"h":52.82,"l":52.67,"n":201,"o":52.72,"t":"2026-09-28T14:30:00Z","v":3957,"vw":52.751892},{"c":52.64,"h":52.71,"l":52.56,"n":232,"o":52.665,"t":"2026-09-28T14:45:00Z","v":5995,"vw":52.639821},{"c":52.46,"h":52.65,"l":52.46,"n":336,"o":52.62,"t":"2026-09-28T15:00:00Z","v":9555,"vw":52.586507},{"c":52.33,"h":52.525,"l":52.32,"n":230,"o":52.525,"t":"2026-09-28T15:15:00Z","v":9316,"vw":52.427766},{"c":52.42,"h":52.47,"l":52.345,"n":226,"o":52.345,"t":"2026-09-28T15:30:00Z","v":6728,"vw":52.433322},{"c":52.34,"h":52.43,"l":52.34,"n":203,"o":52.4,"t":"2026-09-28T15:45:00Z","v":5147,"vw":52.381129},{"c":52.37,"h":52.39,"l":52.23,"n":247,"o":52.38,"t":"2026-09-28T16:00:00Z","v":8552,"vw":52.334277},{"c":52.185,"h":52.38,"l":52.02,"n":849,"o":52.38,"t":"2026-09-28T16:15:00Z","v":35191,"vw":52.194562},{"c":52.47,"h":52.47,"l":52.22,"n":237,"o":52.22,"t":"2026-09-28T16:30:00Z","v":9847,"vw":52.36494},{"c":52.53,"h":52.56,"l":52.42,"n":154,"o":52.51,"t":"2026-09-28T16:45:00Z","v":10919,"vw":52.484198},{"c":52.22,"h":52.58,"l":52.21,"n":660,"o":52.54,"t":"2026-09-28T17:00:00Z","v":27627,"vw":52.405009},{"c":52.59,"h":52.59,"l":52.21,"n":190,"o":52.21,"t":"2026-09-28T17:15:00Z","v":5900,"vw":52.416382},{"c":52.54,"h":52.63,"l":52.53,"n":195,"o":52.61,"t":"2026-09-28T17:30:00Z","v":5212,"vw":52.559556},{"c":52.28,"h":52.545,"l":52.25,"n":423,"o":52.545,"t":"2026-09-28T17:45:00Z","v":21046,"vw":52.389664},{"c":52.235,"h":52.33,"l":52.21,"n":287,"o":52.31,"t":"2026-09-28T18:00:00Z","v":10541,"vw":52.278755},{"c":52.21,"h":52.25,"l":52.145,"n":177,"o":52.23,"t":"2026-09-28T18:15:00Z","v":4835,"vw":52.196201},{"c":51.84,"h":52.18,"l":51.84,"n":248,"o":52.18,"t":"2026-09-28T18:30:00Z","v":6520,"vw":52.024781},{"c":51.73,"h":51.875,"l":51.73,"n":273,"o":51.875,"t":"2026-09-28T18:45:00Z","v":5810,"vw":51.768737},{"c":51.76,"h":51.76,"l":51.675,"n":491,"o":51.71,"t":"2026-09-28T19:00:00Z","v":17853,"vw":51.727517},{"c":51.8,"h":51.85,"l":51.73,"n":458,"o":51.74,"t":"2026-09-28T19:15:00Z","v":17743,"vw":51.806171},{"c":51.985,"h":51.985,"l":51.73,"n":769,"o":51.8,"t":"2026-09-28T19:30:00Z","v":23645,"vw":51.866259},{"c":51.84,"h":52.01,"l":51.79,"n":2026,"o":52.01,"t":"2026-09-28T19:45:00Z","v":93622,"vw":51.883794},{"c":51.84,"h":51.84,"l":51.84,"n":36,"o":51.84,"t":"2026-09-28T20:00:00Z","v":165523,"vw":51.84},{"c":51.84,"h":51.84,"l":51.84,"n":1,"o":51.84,"t":"2026-09-28T20:30:00Z","v":900,"vw":51.84},{"c":51.75,"h":52,"l":51.75,"n":28,"o":51.95,"t":"2026-09-29T08:30:00Z","v":1945,"vw":51.877212},{"c":51.5,"h":52.01,"l":51.4,"n":41,"o":51.4,"t":"2026-09-29T11:45:00Z","v":1379,"vw":51.755437},{"c":51.22,"h":51.22,"l":51.22,"n":2,"o":51.22,"t":"2026-09-29T12:30:00Z","v":133,"vw":51.22},{"c":51.2,"h":51.2,"l":51.2,"n":3,"o":51.2,"t":"2026-09-29T13:00:00Z","v":817,"vw":51.2},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-09-29T13:15:00Z","v":101,"vw":51.3},{"c":51.7,"h":51.708,"l":51.055,"n":180,"o":51.16,"t":"2026-09-29T13:30:00Z","v":18356,"vw":51.276449},{"c":51.46,"h":51.628,"l":51.355,"n":149,"o":51.628,"t":"2026-09-29T13:45:00Z","v":9137,"vw":51.513592},{"c":51.4,"h":51.54,"l":51.2275,"n":287,"o":51.51,"t":"2026-09-29T14:00:00Z","v":11499,"vw":51.393295},{"c":51.46,"h":51.53,"l":51.35,"n":246,"o":51.43,"t":"2026-09-29T14:15:00Z","v":9643,"vw":51.434604},{"c":51.31,"h":51.495,"l":51.3,"n":304,"o":51.45,"t":"2026-09-29T14:30:00Z","v":10470,"vw":51.405315},{"c":51.4,"h":51.47,"l":51.27,"n":224,"o":51.3,"t":"2026-09-29T14:45:00Z","v":9274,"vw":51.376272},{"c":51.38,"h":51.46,"l":51.34,"n":270,"o":51.405,"t":"2026-09-29T15:00:00Z","v":12721,"vw":51.400125},{"c":51.465,"h":51.49,"l":51.37,"n":296,"o":51.385,"t":"2026-09-29T15:15:00Z","v":10951,"vw":51.425113},{"c":51.42,"h":51.48,"l":51.235,"n":393,"o":51.47,"t":"2026-09-29T15:30:00Z","v":15243,"vw":51.347705},{"c":51.49,"h":51.59,"l":51.21,"n":623,"o":51.415,"t":"2026-09-29T15:45:00Z","v":21066,"vw":51.391428},{"c":51.425,"h":51.5,"l":51.41,"n":360,"o":51.49,"t":"2026-09-29T16:00:00Z","v":15614,"vw":51.434976},{"c":51.42,"h":51.45,"l":51.35,"n":364,"o":51.42,"t":"2026-09-29T16:15:00Z","v":11737,"vw":51.402933},{"c":51.43,"h":51.43,"l":51.38,"n":111,"o":51.42,"t":"2026-09-29T16:30:00Z","v":4422,"vw":51.410533},{"c":51.37,"h":51.48,"l":51.34,"n":401,"o":51.43,"t":"2026-09-29T16:45:00Z","v":17747,"vw":51.407031},{"c":51.22,"h":51.37,"l":51.16,"n":311,"o":51.33,"t":"2026-09-29T17:00:00Z","v":9894,"vw":51.268414},{"c":51.22,"h":51.27,"l":51.19,"n":217,"o":51.19,"t":"2026-09-29T17:15:00Z","v":5795,"vw":51.220436},{"c":51.16,"h":51.24,"l":51.15,"n":363,"o":51.19,"t":"2026-09-29T17:30:00Z","v":11057,"vw":51.184704},{"c":51.075,"h":51.18,"l":51.075,"n":412,"o":51.155,"t":"2026-09-29T17:45:00Z","v":13561,"vw":51.138525},{"c":51.06,"h":51.12,"l":50.86,"n":478,"o":51.07,"t":"2026-09-29T18:00:00Z","v":17755,"vw":51.018844},{"c":51.05,"h":51.13,"l":51,"n":346,"o":51,"t":"2026-09-29T18:15:00Z","v":12402,"vw":51.088077},{"c":51,"h":51.05,"l":50.94,"n":447,"o":51.03,"t":"2026-09-29T18:30:00Z","v":11134,"vw":51.002597},{"c":50.84,"h":51,"l":50.84,"n":464,"o":51,"t":"2026-09-29T18:45:00Z","v":11635,"vw":50.910527},{"c":50.885,"h":50.92,"l":50.82,"n":574,"o":50.89,"t":"2026-09-29T19:00:00Z","v":19054,"vw":50.884259},{"c":50.93,"h":51.08,"l":50.9,"n":715,"o":50.9,"t":"2026-09-29T19:15:00Z","v":36310,"vw":51.018182},{"c":50.88,"h":51.05,"l":50.85,"n":988,"o":50.95,"t":"2026-09-29T19:30:00Z","v":41903,"vw":50.951726},{"c":51.11,"h":51.16,"l":50.82,"n":2507,"o":50.87,"t":"2026-09-29T19:45:00Z","v":120771,"vw":51.052872},{"c":51.09,"h":51.09,"l":51.09,"n":27,"o":51.09,"t":"2026-09-29T20:00:00Z","v":172074,"vw":51.09},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-09-29T20:30:00Z","v":100,"vw":51.09},{"c":51.2,"h":53.01,"l":51.2,"n":8,"o":51.2,"t":"2026-09-30T11:00:00Z","v":1343,"vw":51.602535},{"c":51.3,"h":51.61,"l":51.3,"n":25,"o":51.31,"t":"2026-09-30T12:30:00Z","v":3609,"vw":51.420227},{"c":51.74,"h":52.51,"l":51.49,"n":187,"o":51.5,"t":"2026-09-30T12:45:00Z","v":10177,"vw":51.83929},{"c":51.49,"h":51.7,"l":51.3,"n":84,"o":51.7,"t":"2026-09-30T13:00:00Z","v":5992,"vw":51.521708},{"c":51.91,"h":52.01,"l":51.59,"n":57,"o":52.01,"t":"2026-09-30T13:15:00Z","v":3819,"vw":51.840787},{"c":51.95,"h":51.95,"l":51.38,"n":338,"o":51.44,"t":"2026-09-30T13:30:00Z","v":20207,"vw":51.54065},{"c":51.5875,"h":52.035,"l":51.555,"n":390,"o":51.97,"t":"2026-09-30T13:45:00Z","v":29170,"vw":51.766318},{"c":51.675,"h":51.68,"l":51.355,"n":415,"o":51.575,"t":"2026-09-30T14:00:00Z","v":19819,"vw":51.54751},{"c":51.56,"h":51.68,"l":51.545,"n":291,"o":51.68,"t":"2026-09-30T14:15:00Z","v":13798,"vw":51.60839},{"c":51.465,"h":51.75,"l":51.45,"n":485,"o":51.6,"t":"2026-09-30T14:30:00Z","v":21186,"vw":51.587369},{"c":51.67,"h":51.69,"l":51.46,"n":311,"o":51.465,"t":"2026-09-30T14:45:00Z","v":9595,"vw":51.614932},{"c":51.825,"h":51.99,"l":51.63,"n":406,"o":51.67,"t":"2026-09-30T15:00:00Z","v":20679,"vw":51.828561},{"c":51.935,"h":52.04,"l":51.825,"n":370,"o":51.825,"t":"2026-09-30T15:15:00Z","v":16833,"vw":51.937983},{"c":51.87,"h":52.01,"l":51.8,"n":446,"o":51.9364,"t":"2026-09-30T15:30:00Z","v":18546,"vw":51.943666},{"c":51.93,"h":52.055,"l":51.84,"n":271,"o":51.84,"t":"2026-09-30T15:45:00Z","v":11200,"vw":51.944443},{"c":51.9,"h":52.03,"l":51.82,"n":360,"o":51.93,"t":"2026-09-30T16:00:00Z","v":17440,"vw":51.955052},{"c":51.87,"h":51.95,"l":51.83,"n":342,"o":51.885,"t":"2026-09-30T16:15:00Z","v":10400,"vw":51.898464},{"c":51.79,"h":51.855,"l":51.785,"n":262,"o":51.855,"t":"2026-09-30T16:30:00Z","v":4484,"vw":51.801349},{"c":51.735,"h":51.82,"l":51.72,"n":273,"o":51.81,"t":"2026-09-30T16:45:00Z","v":5269,"vw":51.777401},{"c":51.73,"h":51.8,"l":51.7,"n":418,"o":51.75,"t":"2026-09-30T17:00:00Z","v":21980,"vw":51.731102},{"c":51.74,"h":51.78,"l":51.665,"n":467,"o":51.73,"t":"2026-09-30T17:15:00Z","v":23820,"vw":51.742381},{"c":51.545,"h":51.73,"l":51.535,"n":291,"o":51.73,"t":"2026-09-30T17:30:00Z","v":20618,"vw":51.578317},{"c":51.7,"h":51.765,"l":51.55,"n":330,"o":51.57,"t":"2026-09-30T17:45:00Z","v":14959,"vw":51.669037},{"c":51.55,"h":51.7,"l":51.55,"n":235,"o":51.7,"t":"2026-09-30T18:00:00Z","v":11624,"vw":51.658987},{"c":51.41,"h":51.52,"l":51.41,"n":288,"o":51.52,"t":"2026-09-30T18:15:00Z","v":7874,"vw":51.477564},{"c":51.28,"h":51.41,"l":51.28,"n":312,"o":51.41,"t":"2026-09-30T18:30:00Z","v":10642,"vw":51.363546},{"c":50.99,"h":51.28,"l":50.99,"n":399,"o":51.28,"t":"2026-09-30T18:45:00Z","v":10670,"vw":51.171336},{"c":51.09,"h":51.12,"l":50.94,"n":457,"o":51.01,"t":"2026-09-30T19:00:00Z","v":16467,"vw":51.028155},{"c":50.99,"h":51.1,"l":50.94,"n":606,"o":51.07,"t":"2026-09-30T19:15:00Z","v":27195,"vw":51.005767},{"c":51.09,"h":51.09,"l":50.87,"n":946,"o":50.97,"t":"2026-09-30T19:30:00Z","v":42844,"vw":50.986082},{"c":50.79,"h":51.07,"l":50.77,"n":2994,"o":51.06,"t":"2026-09-30T19:45:00Z","v":196565,"vw":50.904479},{"c":50.8,"h":50.84,"l":50.8,"n":48,"o":50.84,"t":"2026-09-30T20:00:00Z","v":403115,"vw":50.800011},{"c":51.01,"h":52.01,"l":50.7,"n":106,"o":50.94,"t":"2026-10-01T08:15:00Z","v":5025,"vw":51.379175},{"c":50.9,"h":51.3,"l":50.9,"n":7,"o":51,"t":"2026-10-01T08:30:00Z","v":475,"vw":51.066667},{"c":50.82,"h":51,"l":50.82,"n":21,"o":50.99,"t":"2026-10-01T08:45:00Z","v":1338,"vw":50.971588},{"c":51,"h":51,"l":51,"n":3,"o":51,"t":"2026-10-01T09:00:00Z","v":304,"vw":51},{"c":50.86,"h":50.86,"l":50.86,"n":3,"o":50.86,"t":"2026-10-01T09:30:00Z","v":367,"vw":50.86},{"c":50.8,"h":50.8,"l":50.8,"n":2,"o":50.8,"t":"2026-10-01T10:15:00Z","v":102,"vw":50.8},{"c":50.71,"h":51,"l":50.71,"n":8,"o":51,"t":"2026-10-01T10:30:00Z","v":2005,"vw":50.855},{"c":50.66,"h":50.66,"l":50.66,"n":1,"o":50.66,"t":"2026-10-01T10:45:00Z","v":100,"vw":50.66},{"c":50.91,"h":50.91,"l":50.91,"n":8,"o":50.91,"t":"2026-10-01T13:00:00Z","v":128,"vw":50.91},{"c":51.06,"h":51.07,"l":50.26,"n":158,"o":50.78,"t":"2026-10-01T13:30:00Z","v":15445,"vw":50.79962},{"c":51.1,"h":51.41,"l":51.03,"n":181,"o":51.05,"t":"2026-10-01T13:45:00Z","v":4932,"vw":51.264008},{"c":50.855,"h":51.24,"l":50.62,"n":170,"o":51.24,"t":"2026-10-01T14:00:00Z","v":4954,"vw":51.060708},{"c":50.84,"h":51.11,"l":50.84,"n":161,"o":50.92,"t":"2026-10-01T14:15:00Z","v":3513,"vw":50.982845},{"c":50.58,"h":50.855,"l":50.58,"n":83,"o":50.855,"t":"2026-10-01T14:30:00Z","v":1937,"vw":50.735334},{"c":50.76,"h":50.85,"l":50.59,"n":414,"o":50.63,"t":"2026-10-01T14:45:00Z","v":12625,"vw":50.729706},{"c":51.045,"h":51.14,"l":50.69,"n":396,"o":50.69,"t":"2026-10-01T15:00:00Z","v":10402,"vw":50.926216},{"c":50.95,"h":51.11,"l":50.92,"n":171,"o":51.11,"t":"2026-10-01T15:15:00Z","v":6383,"vw":51.003796},{"c":51.08,"h":51.24,"l":50.9318,"n":401,"o":50.99,"t":"2026-10-01T15:30:00Z","v":41314,"vw":51.119567},{"c":51.58,"h":51.58,"l":51.1,"n":727,"o":51.14,"t":"2026-10-01T15:45:00Z","v":30524,"vw":51.390552},{"c":51.46,"h":51.555,"l":51.375,"n":525,"o":51.52,"t":"2026-10-01T16:00:00Z","v":28500,"vw":51.495695},{"c":51.51,"h":51.62,"l":51.42,"n":822,"o":51.46,"t":"2026-10-01T16:15:00Z","v":40962,"vw":51.51122},{"c":51.5,"h":51.5,"l":51.21,"n":383,"o":51.46,"t":"2026-10-01T16:30:00Z","v":10395,"vw":51.340787},{"c":51.36,"h":51.43,"l":51.245,"n":355,"o":51.29,"t":"2026-10-01T16:45:00Z","v":11635,"vw":51.364147},{"c":51.45,"h":51.695,"l":51.36,"n":490,"o":51.4,"t":"2026-10-01T17:00:00Z","v":45480,"vw":51.568475},{"c":51.44,"h":51.5,"l":51.32,"n":196,"o":51.5,"t":"2026-10-01T17:15:00Z","v":5646,"vw":51.390436},{"c":51.61,"h":51.645,"l":51.34,"n":363,"o":51.34,"t":"2026-10-01T17:30:00Z","v":10434,"vw":51.490745},{"c":51.92,"h":51.9799,"l":51.52,"n":431,"o":51.52,"t":"2026-10-01T17:45:00Z","v":13219,"vw":51.766309},{"c":51.99,"h":52.085,"l":51.91,"n":261,"o":51.95,"t":"2026-10-01T18:00:00Z","v":7971,"vw":52.00292},{"c":51.8,"h":51.955,"l":51.71,"n":342,"o":51.955,"t":"2026-10-01T18:15:00Z","v":10237,"vw":51.816318},{"c":51.71,"h":51.8,"l":51.6575,"n":341,"o":51.79,"t":"2026-10-01T18:30:00Z","v":8587,"vw":51.72189},{"c":51.73,"h":51.73,"l":51.625,"n":202,"o":51.67,"t":"2026-10-01T18:45:00Z","v":3937,"vw":51.672978},{"c":51.7,"h":51.71,"l":51.625,"n":473,"o":51.695,"t":"2026-10-01T19:00:00Z","v":12484,"vw":51.660986},{"c":51.7,"h":51.77,"l":51.7,"n":419,"o":51.72,"t":"2026-10-01T19:15:00Z","v":11583,"vw":51.725761},{"c":51.78,"h":51.78,"l":51.505,"n":1048,"o":51.69,"t":"2026-10-01T19:30:00Z","v":38662,"vw":51.637933},{"c":51.685,"h":51.95,"l":51.66,"n":3308,"o":51.77,"t":"2026-10-01T19:45:00Z","v":178801,"vw":51.809293},{"c":51.66,"h":51.66,"l":51.66,"n":53,"o":51.66,"t":"2026-10-01T20:00:00Z","v":179641,"vw":51.66},{"c":51.15,"h":51.23,"l":50.75,"n":39,"o":51.2,"t":"2026-10-02T08:15:00Z","v":2204,"vw":51.11257},{"c":51,"h":51,"l":51,"n":6,"o":51,"t":"2026-10-02T09:45:00Z","v":123,"vw":51},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-02T10:15:00Z","v":100,"vw":51},{"c":51.09,"h":51.09,"l":51.09,"n":7,"o":51.09,"t":"2026-10-02T11:00:00Z","v":407,"vw":51.09},{"c":51.665,"h":51.665,"l":51.24,"n":197,"o":51.24,"t":"2026-10-02T13:30:00Z","v":16765,"vw":51.360522},{"c":51.5,"h":51.665,"l":51.37,"n":285,"o":51.665,"t":"2026-10-02T13:45:00Z","v":16622,"vw":51.594999},{"c":51.525,"h":51.635,"l":51.44,"n":348,"o":51.6275,"t":"2026-10-02T14:00:00Z","v":21749,"vw":51.582293},{"c":51.77,"h":51.77,"l":51.515,"n":175,"o":51.515,"t":"2026-10-02T14:15:00Z","v":4186,"vw":51.627574},{"c":51.845,"h":51.87,"l":51.73,"n":154,"o":51.815,"t":"2026-10-02T14:30:00Z","v":4123,"vw":51.813767},{"c":52.13,"h":52.225,"l":51.79,"n":462,"o":51.855,"t":"2026-10-02T14:45:00Z","v":17008,"vw":52.02918},{"c":52.12,"h":52.17,"l":51.98,"n":391,"o":52.135,"t":"2026-10-02T15:00:00Z","v":13423,"vw":52.079336},{"c":51.89,"h":52.17,"l":51.82,"n":175,"o":52.1,"t":"2026-10-02T15:15:00Z","v":5329,"vw":52.025098},{"c":52.14,"h":52.2,"l":51.93,"n":208,"o":51.93,"t":"2026-10-02T15:30:00Z","v":6960,"vw":52.083714},{"c":52.265,"h":52.34,"l":52.16,"n":243,"o":52.16,"t":"2026-10-02T15:45:00Z","v":7620,"vw":52.279095},{"c":52.24,"h":52.3025,"l":52.175,"n":258,"o":52.21,"t":"2026-10-02T16:00:00Z","v":11944,"vw":52.231741},{"c":52.35,"h":52.35,"l":52.16,"n":301,"o":52.23,"t":"2026-10-02T16:15:00Z","v":8419,"vw":52.2394},{"c":52.25,"h":52.37,"l":52.24,"n":195,"o":52.37,"t":"2026-10-02T16:30:00Z","v":6504,"vw":52.290294},{"c":52.36,"h":52.36,"l":52.235,"n":233,"o":52.25,"t":"2026-10-02T16:45:00Z","v":7634,"vw":52.32486},{"c":52.44,"h":52.44,"l":52.305,"n":339,"o":52.35,"t":"2026-10-02T17:00:00Z","v":10008,"vw":52.359617},{"c":52.38,"h":52.48,"l":52.35,"n":364,"o":52.4175,"t":"2026-10-02T17:15:00Z","v":11653,"vw":52.417748},{"c":52.485,"h":52.485,"l":52.35,"n":185,"o":52.37,"t":"2026-10-02T17:30:00Z","v":4500,"vw":52.397019},{"c":52.465,"h":52.53,"l":52.45,"n":211,"o":52.495,"t":"2026-10-02T17:45:00Z","v":6259,"vw":52.478728},{"c":52.34,"h":52.49,"l":52.33,"n":272,"o":52.49,"t":"2026-10-02T18:00:00Z","v":8065,"vw":52.443816},{"c":52.33,"h":52.39,"l":52.22,"n":269,"o":52.29,"t":"2026-10-02T18:15:00Z","v":9497,"vw":52.315286},{"c":52.44,"h":52.44,"l":52.33,"n":264,"o":52.36,"t":"2026-10-02T18:30:00Z","v":8217,"vw":52.386016},{"c":52.49,"h":52.51,"l":52.385,"n":334,"o":52.465,"t":"2026-10-02T18:45:00Z","v":11808,"vw":52.434133},{"c":52.53,"h":52.53,"l":52.435,"n":390,"o":52.5,"t":"2026-10-02T19:00:00Z","v":11831,"vw":52.472585},{"c":52.6,"h":52.6,"l":52.53,"n":506,"o":52.55,"t":"2026-10-02T19:15:00Z","v":16162,"vw":52.568777},{"c":52.56,"h":52.67,"l":52.56,"n":825,"o":52.61,"t":"2026-10-02T19:30:00Z","v":25075,"vw":52.613449},{"c":52.45,"h":52.59,"l":52.35,"n":1941,"o":52.575,"t":"2026-10-02T19:45:00Z","v":83478,"vw":52.4561},{"c":52.43,"h":52.43,"l":52.43,"n":38,"o":52.43,"t":"2026-10-02T20:00:00Z","v":292604,"vw":52.43},{"c":52.1,"h":52.51,"l":52,"n":78,"o":52,"t":"2026-10-05T08:45:00Z","v":6274,"vw":52.264047},{"c":52.22,"h":52.25,"l":52.22,"n":25,"o":52.25,"t":"2026-10-05T10:30:00Z","v":1217,"vw":52.247263},{"c":52.43,"h":52.43,"l":52.28,"n":9,"o":52.28,"t":"2026-10-05T11:15:00Z","v":801,"vw":52.37375},{"c":52.21,"h":52.31,"l":52.2,"n":16,"o":52.2,"t":"2026-10-05T13:15:00Z","v":2111,"vw":52.261179},{"c":51.733,"h":52.4,"l":51.65,"n":129,"o":52.3,"t":"2026-10-05T13:30:00Z","v":12129,"vw":52.155029},{"c":52.293,"h":52.3,"l":51.55,"n":186,"o":51.67,"t":"2026-10-05T13:45:00Z","v":13084,"vw":51.907918},{"c":52.7,"h":52.925,"l":52.355,"n":308,"o":52.355,"t":"2026-10-05T14:00:00Z","v":17526,"vw":52.549447},{"c":52.94,"h":52.96,"l":52.805,"n":79,"o":52.96,"t":"2026-10-05T14:15:00Z","v":2075,"vw":52.889533},{"c":52.88,"h":52.995,"l":52.84,"n":217,"o":52.94,"t":"2026-10-05T14:30:00Z","v":7272,"vw":52.927067},{"c":53.23,"h":53.24,"l":52.81,"n":284,"o":52.85,"t":"2026-10-05T14:45:00Z","v":9586,"vw":53.018559},{"c":53.31,"h":53.32,"l":53.14,"n":189,"o":53.225,"t":"2026-10-05T15:00:00Z","v":4721,"vw":53.253347},{"c":53.31,"h":53.38,"l":53.26,"n":279,"o":53.335,"t":"2026-10-05T15:15:00Z","v":9515,"vw":53.322551},{"c":53.515,"h":53.55,"l":53.37,"n":201,"o":53.38,"t":"2026-10-05T15:30:00Z","v":5451,"vw":53.437977},{"c":53.54,"h":53.59,"l":53.43,"n":200,"o":53.58,"t":"2026-10-05T15:45:00Z","v":4742,"vw":53.485571},{"c":53.6,"h":53.68,"l":53.48,"n":226,"o":53.48,"t":"2026-10-05T16:00:00Z","v":5222,"vw":53.593237},{"c":53.55,"h":53.68,"l":53.53,"n":162,"o":53.68,"t":"2026-10-05T16:15:00Z","v":5058,"vw":53.587578},{"c":53.595,"h":53.69,"l":53.58,"n":226,"o":53.58,"t":"2026-10-05T16:30:00Z","v":6988,"vw":53.617397},{"c":53.475,"h":53.6,"l":53.45,"n":165,"o":53.6,"t":"2026-10-05T16:45:00Z","v":5651,"vw":53.517119},{"c":53.58,"h":53.615,"l":53.55,"n":152,"o":53.56,"t":"2026-10-05T17:00:00Z","v":4337,"vw":53.58718},{"c":53.49,"h":53.58,"l":53.49,"n":173,"o":53.56,"t":"2026-10-05T17:15:00Z","v":6067,"vw":53.540426},{"c":53.435,"h":53.5,"l":53.38,"n":96,"o":53.43,"t":"2026-10-05T17:30:00Z","v":3733,"vw":53.436154},{"c":53.52,"h":53.52,"l":53.35,"n":262,"o":53.44,"t":"2026-10-05T17:45:00Z","v":8497,"vw":53.465999},{"c":53.57,"h":53.6,"l":53.515,"n":314,"o":53.515,"t":"2026-10-05T18:00:00Z","v":8757,"vw":53.559835},{"c":53.39,"h":53.65,"l":53.39,"n":320,"o":53.63,"t":"2026-10-05T18:15:00Z","v":8873,"vw":53.554186},{"c":53.36,"h":53.54,"l":53.305,"n":275,"o":53.4599,"t":"2026-10-05T18:30:00Z","v":9225,"vw":53.452076},{"c":53.345,"h":53.39,"l":53.23,"n":330,"o":53.315,"t":"2026-10-05T18:45:00Z","v":14140,"vw":53.336031},{"c":53.525,"h":53.53,"l":53.325,"n":348,"o":53.38,"t":"2026-10-05T19:00:00Z","v":12066,"vw":53.42922},{"c":53.375,"h":53.62,"l":53.3225,"n":498,"o":53.5,"t":"2026-10-05T19:15:00Z","v":17722,"vw":53.503385},{"c":53.21,"h":53.34,"l":53.15,"n":564,"o":53.34,"t":"2026-10-05T19:30:00Z","v":19736,"vw":53.228613},{"c":53.03,"h":53.21,"l":52.93,"n":2659,"o":53.17,"t":"2026-10-05T19:45:00Z","v":133235,"vw":53.065479},{"c":53.01,"h":53.04,"l":53.01,"n":67,"o":53.04,"t":"2026-10-05T20:00:00Z","v":355817,"vw":53.010019},{"c":53.1,"h":53.1,"l":53.1,"n":13,"o":53.1,"t":"2026-10-06T09:45:00Z","v":1193,"vw":53.1},{"c":53,"h":53.41,"l":53,"n":6,"o":53.41,"t":"2026-10-06T10:30:00Z","v":403,"vw":53.204486},{"c":52.41,"h":52.42,"l":52.41,"n":14,"o":52.42,"t":"2026-10-06T10:45:00Z","v":871,"vw":52.411479},{"c":52.7,"h":52.81,"l":52.7,"n":73,"o":52.75,"t":"2026-10-06T11:15:00Z","v":2428,"vw":52.74899},{"c":52.6,"h":52.6,"l":52.6,"n":4,"o":52.6,"t":"2026-10-06T11:45:00Z","v":565,"vw":52.6},{"c":51.5,"h":51.5,"l":51.5,"n":5,"o":51.5,"t":"2026-10-06T13:15:00Z","v":1031,"vw":51.5},{"c":52.49,"h":53.29,"l":52.325,"n":135,"o":52.76,"t":"2026-10-06T13:30:00Z","v":15932,"vw":52.692119},{"c":52.61,"h":52.61,"l":52.325,"n":159,"o":52.49,"t":"2026-10-06T13:45:00Z","v":14003,"vw":52.42912},{"c":52.91,"h":52.92,"l":52.625,"n":168,"o":52.63,"t":"2026-10-06T14:00:00Z","v":11690,"vw":52.710297},{"c":52.78,"h":52.94,"l":52.74,"n":154,"o":52.91,"t":"2026-10-06T14:15:00Z","v":7185,"vw":52.834462},{"c":52.95,"h":52.95,"l":52.7354,"n":146,"o":52.7354,"t":"2026-10-06T14:30:00Z","v":4217,"vw":52.850862},{"c":52.94,"h":53.01,"l":52.885,"n":155,"o":52.895,"t":"2026-10-06T14:45:00Z","v":4016,"vw":52.93395},{"c":52.98,"h":53,"l":52.73,"n":255,"o":52.91,"t":"2026-10-06T15:00:00Z","v":8770,"vw":52.940099},{"c":52.995,"h":53.08,"l":52.97,"n":182,"o":52.98,"t":"2026-10-06T15:15:00Z","v":4727,"vw":53.011824},{"c":53.025,"h":53.025,"l":52.95,"n":143,"o":52.98,"t":"2026-10-06T15:30:00Z","v":4813,"vw":52.979725},{"c":53.105,"h":53.16,"l":53.015,"n":310,"o":53.015,"t":"2026-10-06T15:45:00Z","v":13613,"vw":53.052336},{"c":52.9,"h":53.035,"l":52.9,"n":148,"o":53.03,"t":"2026-10-06T16:00:00Z","v":4173,"vw":52.961964},{"c":52.92,"h":53,"l":52.92,"n":248,"o":52.95,"t":"2026-10-06T16:15:00Z","v":7258,"vw":52.958118},{"c":52.9,"h":53,"l":52.89,"n":310,"o":52.91,"t":"2026-10-06T16:30:00Z","v":14216,"vw":52.945734},{"c":52.99,"h":52.99,"l":52.89,"n":169,"o":52.89,"t":"2026-10-06T16:45:00Z","v":5104,"vw":52.934242},{"c":52.835,"h":53,"l":52.83,"n":306,"o":53,"t":"2026-10-06T17:00:00Z","v":8873,"vw":52.921876},{"c":52.6,"h":52.85,"l":52.595,"n":415,"o":52.84,"t":"2026-10-06T17:15:00Z","v":19341,"vw":52.733835},{"c":52.66,"h":52.6899,"l":52.52,"n":289,"o":52.605,"t":"2026-10-06T17:30:00Z","v":13292,"vw":52.600845},{"c":52.62,"h":52.6725,"l":52.54,"n":389,"o":52.63,"t":"2026-10-06T17:45:00Z","v":17290,"vw":52.614448},{"c":52.61,"h":52.65,"l":52.46,"n":425,"o":52.61,"t":"2026-10-06T18:00:00Z","v":17262,"vw":52.545788},{"c":52.69,"h":52.775,"l":52.64,"n":387,"o":52.64,"t":"2026-10-06T18:15:00Z","v":14550,"vw":52.704269},{"c":52.68,"h":52.724,"l":52.64,"n":280,"o":52.68,"t":"2026-10-06T18:30:00Z","v":10112,"vw":52.667164},{"c":52.74,"h":52.74,"l":52.65,"n":570,"o":52.68,"t":"2026-10-06T18:45:00Z","v":16584,"vw":52.684032},{"c":52.785,"h":52.785,"l":52.7,"n":454,"o":52.745,"t":"2026-10-06T19:00:00Z","v":11142,"vw":52.730795},{"c":52.7,"h":52.79,"l":52.67,"n":737,"o":52.785,"t":"2026-10-06T19:15:00Z","v":21893,"vw":52.726346},{"c":52.56,"h":52.7688,"l":52.56,"n":880,"o":52.705,"t":"2026-10-06T19:30:00Z","v":27863,"vw":52.702775},{"c":52.47,"h":52.665,"l":52.47,"n":1993,"o":52.6,"t":"2026-10-06T19:45:00Z","v":78415,"vw":52.568691},{"c":52.47,"h":52.56,"l":52.47,"n":37,"o":52.56,"t":"2026-10-06T20:00:00Z","v":202090,"vw":52.470087},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-07T08:00:00Z","v":300,"vw":52.48},{"c":52.81,"h":52.81,"l":52.6,"n":25,"o":52.6,"t":"2026-10-07T11:15:00Z","v":1746,"vw":52.670835},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-07T12:00:00Z","v":100,"vw":52.7},{"c":52.83,"h":53.265,"l":52.56,"n":181,"o":52.59,"t":"2026-10-07T13:30:00Z","v":9038,"vw":52.690099},{"c":52.86,"h":52.86,"l":52.47,"n":208,"o":52.71,"t":"2026-10-07T13:45:00Z","v":7844,"vw":52.683988},{"c":52.295,"h":52.82,"l":52.23,"n":183,"o":52.82,"t":"2026-10-07T14:00:00Z","v":10692,"vw":52.674409},{"c":52.23,"h":52.38,"l":52.16,"n":238,"o":52.37,"t":"2026-10-07T14:15:00Z","v":7763,"vw":52.253432},{"c":52.08,"h":52.22,"l":51.99,"n":286,"o":52.22,"t":"2026-10-07T14:30:00Z","v":8460,"vw":52.065421},{"c":51.925,"h":52.07,"l":51.925,"n":262,"o":52,"t":"2026-10-07T14:45:00Z","v":7498,"vw":51.983508},{"c":51.85,"h":51.965,"l":51.74,"n":350,"o":51.965,"t":"2026-10-07T15:00:00Z","v":11583,"vw":51.844965},{"c":51.635,"h":51.9,"l":51.62,"n":264,"o":51.88,"t":"2026-10-07T15:15:00Z","v":11928,"vw":51.678553},{"c":51.48,"h":51.655,"l":51.47,"n":225,"o":51.655,"t":"2026-10-07T15:30:00Z","v":9411,"vw":51.580048},{"c":51.51,"h":51.5338,"l":51.45,"n":214,"o":51.48,"t":"2026-10-07T15:45:00Z","v":5554,"vw":51.498454},{"c":51.57,"h":51.57,"l":51.375,"n":347,"o":51.48,"t":"2026-10-07T16:00:00Z","v":11058,"vw":51.485296},{"c":51.455,"h":51.6,"l":51.45,"n":225,"o":51.57,"t":"2026-10-07T16:15:00Z","v":6633,"vw":51.532367},{"c":51.52,"h":51.52,"l":51.45,"n":232,"o":51.45,"t":"2026-10-07T16:30:00Z","v":6370,"vw":51.491179},{"c":51.38,"h":51.51,"l":51.315,"n":295,"o":51.51,"t":"2026-10-07T16:45:00Z","v":13598,"vw":51.426198},{"c":51.54,"h":51.54,"l":51.335,"n":386,"o":51.38,"t":"2026-10-07T17:00:00Z","v":10121,"vw":51.440018},{"c":51.52,"h":51.55,"l":51.49,"n":291,"o":51.54,"t":"2026-10-07T17:15:00Z","v":9381,"vw":51.519913},{"c":51.475,"h":51.555,"l":51.43,"n":422,"o":51.48,"t":"2026-10-07T17:30:00Z","v":17370,"vw":51.491412},{"c":51.54,"h":51.54,"l":51.4,"n":198,"o":51.45,"t":"2026-10-07T17:45:00Z","v":5771,"vw":51.482331},{"c":51.66,"h":51.7,"l":51.6,"n":314,"o":51.6,"t":"2026-10-07T18:00:00Z","v":7572,"vw":51.665145},{"c":51.77,"h":51.84,"l":51.66,"n":298,"o":51.66,"t":"2026-10-07T18:15:00Z","v":9482,"vw":51.76744},{"c":51.77,"h":51.78,"l":51.7,"n":331,"o":51.76,"t":"2026-10-07T18:30:00Z","v":6906,"vw":51.747444},{"c":51.82,"h":51.82,"l":51.71,"n":386,"o":51.79,"t":"2026-10-07T18:45:00Z","v":8862,"vw":51.754142},{"c":52,"h":52.1,"l":51.86,"n":646,"o":51.87,"t":"2026-10-07T19:00:00Z","v":17527,"vw":51.956126},{"c":52.0275,"h":52.07,"l":51.99,"n":500,"o":52,"t":"2026-10-07T19:15:00Z","v":16376,"vw":52.033081},{"c":51.98,"h":52.055,"l":51.95,"n":818,"o":52.025,"t":"2026-10-07T19:30:00Z","v":19393,"vw":51.998122},{"c":52.11,"h":52.2,"l":51.88,"n":2086,"o":51.95,"t":"2026-10-07T19:45:00Z","v":82438,"vw":52.081215},{"c":52.06,"h":52.11,"l":52.06,"n":33,"o":52.11,"t":"2026-10-07T20:00:00Z","v":212530,"vw":52.060095},{"c":52.93,"h":53,"l":52.93,"n":4,"o":53,"t":"2026-10-08T09:00:00Z","v":310,"vw":52.961111},{"c":53.06,"h":53.06,"l":53.06,"n":11,"o":53.06,"t":"2026-10-08T12:45:00Z","v":390,"vw":53.06},{"c":53.46,"h":53.46,"l":53,"n":15,"o":53,"t":"2026-10-08T13:15:00Z","v":787,"vw":53.232219},{"c":53,"h":53.005,"l":52.66,"n":198,"o":52.89,"t":"2026-10-08T13:30:00Z","v":11976,"vw":52.913038},{"c":52.775,"h":53.05,"l":52.775,"n":169,"o":53,"t":"2026-10-08T13:45:00Z","v":5617,"vw":52.971814},{"c":52.88,"h":52.88,"l":52.71,"n":108,"o":52.71,"t":"2026-10-08T14:00:00Z","v":2541,"vw":52.791111},{"c":53.2,"h":53.2,"l":52.86,"n":321,"o":52.86,"t":"2026-10-08T14:15:00Z","v":20592,"vw":52.979976},{"c":53.06,"h":53.19,"l":53.06,"n":244,"o":53.19,"t":"2026-10-08T14:30:00Z","v":10462,"vw":53.143357},{"c":52.955,"h":53.13,"l":52.92,"n":402,"o":53.1065,"t":"2026-10-08T14:45:00Z","v":15792,"vw":53.026901},{"c":52.84,"h":53.05,"l":52.82,"n":251,"o":53.01,"t":"2026-10-08T15:00:00Z","v":7882,"vw":52.944257},{"c":52.705,"h":52.88,"l":52.68,"n":221,"o":52.88,"t":"2026-10-08T15:15:00Z","v":7386,"vw":52.747982},{"c":52.885,"h":52.96,"l":52.71,"n":354,"o":52.73,"t":"2026-10-08T15:30:00Z","v":11736,"vw":52.834341},{"c":52.805,"h":52.99,"l":52.785,"n":463,"o":52.885,"t":"2026-10-08T15:45:00Z","v":18447,"vw":52.897927},{"c":52.86,"h":52.875,"l":52.77,"n":352,"o":52.81,"t":"2026-10-08T16:00:00Z","v":13830,"vw":52.840446},{"c":52.87,"h":53,"l":52.51,"n":932,"o":52.86,"t":"2026-10-08T16:15:00Z","v":44873,"vw":52.796949},{"c":52.7099,"h":52.94,"l":52.63,"n":370,"o":52.785,"t":"2026-10-08T16:30:00Z","v":11035,"vw":52.785869},{"c":52.77,"h":52.77,"l":52.55,"n":415,"o":52.71,"t":"2026-10-08T16:45:00Z","v":13565,"vw":52.668801},{"c":53.01,"h":53.01,"l":52.8,"n":305,"o":52.81,"t":"2026-10-08T17:00:00Z","v":9814,"vw":52.915307},{"c":53.02,"h":53.085,"l":52.92,"n":269,"o":53,"t":"2026-10-08T17:15:00Z","v":11082,"vw":53.000846},{"c":52.9,"h":53.1,"l":52.9,"n":415,"o":53.02,"t":"2026-10-08T17:30:00Z","v":17041,"vw":52.963673},{"c":52.85,"h":52.94,"l":52.83,"n":197,"o":52.935,"t":"2026-10-08T17:45:00Z","v":7571,"vw":52.869256},{"c":52.895,"h":53.065,"l":52.84,"n":461,"o":52.84,"t":"2026-10-08T18:00:00Z","v":15505,"vw":52.973748},{"c":52.97,"h":53.035,"l":52.79,"n":496,"o":52.88,"t":"2026-10-08T18:15:00Z","v":19824,"vw":52.917692},{"c":52.93,"h":53.025,"l":52.91,"n":345,"o":52.94,"t":"2026-10-08T18:30:00Z","v":11014,"vw":52.976626},{"c":52.88,"h":52.94,"l":52.83,"n":348,"o":52.93,"t":"2026-10-08T18:45:00Z","v":10731,"vw":52.879021},{"c":52.99,"h":53.01,"l":52.85,"n":409,"o":52.85,"t":"2026-10-08T19:00:00Z","v":11633,"vw":52.946578},{"c":52.96,"h":53.0701,"l":52.94,"n":636,"o":52.97,"t":"2026-10-08T19:15:00Z","v":15412,"vw":53.019861},{"c":53.015,"h":53.04,"l":52.91,"n":677,"o":52.94,"t":"2026-10-08T19:30:00Z","v":24310,"vw":52.971268},{"c":53.06,"h":53.205,"l":52.97,"n":2554,"o":53,"t":"2026-10-08T19:45:00Z","v":104952,"vw":53.103912},{"c":53.05,"h":53.05,"l":53.05,"n":44,"o":53.05,"t":"2026-10-08T20:00:00Z","v":423912,"vw":53.05},{"c":53,"h":53,"l":53,"n":10,"o":53,"t":"2026-10-09T08:30:00Z","v":1060,"vw":53},{"c":52.6,"h":52.9,"l":52.6,"n":20,"o":52.9,"t":"2026-10-09T11:30:00Z","v":534,"vw":52.763636},{"c":52.85,"h":52.85,"l":52.75,"n":23,"o":52.75,"t":"2026-10-09T12:00:00Z","v":691,"vw":52.770619},{"c":52.95,"h":53.04,"l":52.7,"n":48,"o":52.7,"t":"2026-10-09T12:45:00Z","v":1916,"vw":52.963591},{"c":53,"h":53.05,"l":53,"n":9,"o":53.05,"t":"2026-10-09T13:00:00Z","v":207,"vw":53.025},{"c":53.49,"h":53.49,"l":48.7365,"n":51,"o":52.72,"t":"2026-10-09T13:30:00Z","v":17138,"vw":52.720805},{"c":53.09,"h":53.25,"l":53.09,"n":16,"o":53.25,"t":"2026-10-09T13:45:00Z","v":682,"vw":53.192959},{"c":53.115,"h":53.305,"l":52.88,"n":308,"o":53.305,"t":"2026-10-09T14:00:00Z","v":21492,"vw":53.042899},{"c":53.13,"h":53.23,"l":53.13,"n":166,"o":53.19,"t":"2026-10-09T14:15:00Z","v":6318,"vw":53.174582},{"c":53.245,"h":53.3,"l":53.12,"n":225,"o":53.165,"t":"2026-10-09T14:30:00Z","v":9448,"vw":53.245748},{"c":53.38,"h":53.39,"l":53.12,"n":303,"o":53.24,"t":"2026-10-09T14:45:00Z","v":10712,"vw":53.257919},{"c":53.47,"h":53.47,"l":53.29,"n":432,"o":53.39,"t":"2026-10-09T15:00:00Z","v":22557,"vw":53.368743},{"c":53.39,"h":53.45,"l":53.315,"n":171,"o":53.45,"t":"2026-10-09T15:15:00Z","v":5211,"vw":53.364609},{"c":53.23,"h":53.41,"l":53.215,"n":393,"o":53.39,"t":"2026-10-09T15:30:00Z","v":15034,"vw":53.28612},{"c":53.19,"h":53.29,"l":53.1,"n":494,"o":53.26,"t":"2026-10-09T15:45:00Z","v":30686,"vw":53.200643},{"c":53.09,"h":53.21,"l":53.05,"n":251,"o":53.21,"t":"2026-10-09T16:00:00Z","v":12381,"vw":53.148846},{"c":53.08,"h":53.245,"l":53.005,"n":351,"o":53.08,"t":"2026-10-09T16:15:00Z","v":18017,"vw":53.09039},{"c":53,"h":53.14,"l":52.99,"n":139,"o":53.08,"t":"2026-10-09T16:30:00Z","v":5595,"vw":53.072361},{"c":52.9,"h":53.01,"l":52.87,"n":328,"o":52.97,"t":"2026-10-09T16:45:00Z","v":19569,"vw":52.93585},{"c":52.96,"h":52.96,"l":52.7,"n":323,"o":52.89,"t":"2026-10-09T17:00:00Z","v":12563,"vw":52.810823},{"c":52.95,"h":53.01,"l":52.91,"n":292,"o":52.97,"t":"2026-10-09T17:15:00Z","v":15334,"vw":52.944226},{"c":53.045,"h":53.06,"l":52.91,"n":215,"o":52.96,"t":"2026-10-09T17:30:00Z","v":9393,"vw":52.972928},{"c":53.15,"h":53.15,"l":52.915,"n":209,"o":53.02,"t":"2026-10-09T17:45:00Z","v":6124,"vw":53.031894},{"c":53.27,"h":53.27,"l":53.115,"n":283,"o":53.14,"t":"2026-10-09T18:00:00Z","v":9987,"vw":53.164294},{"c":53.3,"h":53.3,"l":53.225,"n":242,"o":53.27,"t":"2026-10-09T18:15:00Z","v":11576,"vw":53.256717},{"c":53.27,"h":53.33,"l":53.21,"n":293,"o":53.3025,"t":"2026-10-09T18:30:00Z","v":7899,"vw":53.268525},{"c":53.08,"h":53.48,"l":52.99,"n":820,"o":53.28,"t":"2026-10-09T18:45:00Z","v":56319,"vw":53.308185},{"c":53.175,"h":53.18,"l":52.96,"n":473,"o":53.05,"t":"2026-10-09T19:00:00Z","v":21677,"vw":53.057612},{"c":53.14,"h":53.23,"l":53.14,"n":613,"o":53.17,"t":"2026-10-09T19:15:00Z","v":21587,"vw":53.180376},{"c":53.24,"h":53.34,"l":53.135,"n":810,"o":53.135,"t":"2026-10-09T19:30:00Z","v":30729,"vw":53.26111},{"c":52.95,"h":53.24,"l":52.92,"n":1645,"o":53.2,"t":"2026-10-09T19:45:00Z","v":72279,"vw":53.046548},{"c":52.96,"h":52.96,"l":52.96,"n":50,"o":52.96,"t":"2026-10-09T20:00:00Z","v":152828,"vw":52.96},{"c":53.1,"h":53.1,"l":53.1,"n":11,"o":53.1,"t":"2026-10-12T09:45:00Z","v":522,"vw":53.1},{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-10-12T10:00:00Z","v":500,"vw":53.1},{"c":53.63,"h":53.63,"l":53.5,"n":12,"o":53.5,"t":"2026-10-12T11:15:00Z","v":653,"vw":53.5425},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-12T12:45:00Z","v":150,"vw":54.5},{"c":53.93,"h":54,"l":53.66,"n":92,"o":53.75,"t":"2026-10-12T13:30:00Z","v":21343,"vw":53.916577},{"c":53.51,"h":54.18,"l":53.45,"n":162,"o":53.8,"t":"2026-10-12T13:45:00Z","v":3961,"vw":53.741842},{"c":53.25,"h":53.57,"l":53.25,"n":232,"o":53.47,"t":"2026-10-12T14:00:00Z","v":7309,"vw":53.410264},{"c":53.4,"h":53.48,"l":53.31,"n":359,"o":53.32,"t":"2026-10-12T14:15:00Z","v":10644,"vw":53.374368},{"c":53.35,"h":53.46,"l":53.26,"n":338,"o":53.415,"t":"2026-10-12T14:30:00Z","v":12449,"vw":53.382782},{"c":53.4,"h":53.515,"l":53.3,"n":335,"o":53.3,"t":"2026-10-12T14:45:00Z","v":10135,"vw":53.415256},{"c":53.5,"h":53.57,"l":53.375,"n":176,"o":53.375,"t":"2026-10-12T15:00:00Z","v":6320,"vw":53.493292},{"c":53.69,"h":53.7,"l":53.53,"n":177,"o":53.56,"t":"2026-10-12T15:15:00Z","v":3822,"vw":53.597632},{"c":53.71,"h":53.71,"l":53.71,"n":17,"o":53.71,"t":"2026-10-12T15:30:00Z","v":420,"vw":53.71},{"c":53.73,"h":53.81,"l":53.57,"n":257,"o":53.63,"t":"2026-10-12T15:45:00Z","v":7100,"vw":53.693027},{"c":53.82,"h":53.82,"l":53.7,"n":143,"o":53.72,"t":"2026-10-12T16:00:00Z","v":3366,"vw":53.757462},{"c":53.83,"h":53.855,"l":53.79,"n":95,"o":53.79,"t":"2026-10-12T16:15:00Z","v":3091,"vw":53.8191},{"c":53.84,"h":53.87,"l":53.81,"n":87,"o":53.81,"t":"2026-10-12T16:30:00Z","v":2187,"vw":53.852609},{"c":53.68,"h":53.86,"l":53.68,"n":173,"o":53.83,"t":"2026-10-12T16:45:00Z","v":5502,"vw":53.791322},{"c":53.74,"h":53.78,"l":53.6308,"n":192,"o":53.65,"t":"2026-10-12T17:00:00Z","v":5096,"vw":53.705665},{"c":53.64,"h":53.785,"l":53.61,"n":158,"o":53.785,"t":"2026-10-12T17:15:00Z","v":6656,"vw":53.661236},{"c":53.68,"h":53.73,"l":53.62,"n":241,"o":53.62,"t":"2026-10-12T17:30:00Z","v":8240,"vw":53.699175},{"c":53.84,"h":53.84,"l":53.65,"n":254,"o":53.68,"t":"2026-10-12T17:45:00Z","v":8320,"vw":53.715137},{"c":53.75,"h":53.82,"l":53.7,"n":228,"o":53.82,"t":"2026-10-12T18:00:00Z","v":7273,"vw":53.749537},{"c":53.73,"h":53.81,"l":53.65,"n":362,"o":53.735,"t":"2026-10-12T18:15:00Z","v":13565,"vw":53.744109},{"c":53.61,"h":53.73,"l":53.58,"n":179,"o":53.73,"t":"2026-10-12T18:30:00Z","v":5987,"vw":53.640919},{"c":53.58,"h":53.64,"l":53.57,"n":274,"o":53.6,"t":"2026-10-12T18:45:00Z","v":6874,"vw":53.602},{"c":53.63,"h":53.695,"l":53.59,"n":401,"o":53.6,"t":"2026-10-12T19:00:00Z","v":10560,"vw":53.645301},{"c":53.59,"h":53.655,"l":53.535,"n":413,"o":53.62,"t":"2026-10-12T19:15:00Z","v":12142,"vw":53.587504},{"c":53.615,"h":53.645,"l":53.57,"n":596,"o":53.59,"t":"2026-10-12T19:30:00Z","v":18974,"vw":53.609529},{"c":53.52,"h":53.7,"l":53.5,"n":1743,"o":53.62,"t":"2026-10-12T19:45:00Z","v":64649,"vw":53.576926},{"c":53.52,"h":53.52,"l":53.52,"n":22,"o":53.52,"t":"2026-10-12T20:00:00Z","v":163447,"vw":53.52},{"c":53.4,"h":53.52,"l":53.4,"n":36,"o":53.4,"t":"2026-10-13T10:45:00Z","v":3021,"vw":53.415281},{"c":53.6,"h":53.72,"l":53.3,"n":45,"o":53.32,"t":"2026-10-13T11:00:00Z","v":4354,"vw":53.463318},{"c":53.2,"h":53.41,"l":53.2,"n":35,"o":53.41,"t":"2026-10-13T11:15:00Z","v":735,"vw":53.297448},{"c":53.64,"h":53.7,"l":53.64,"n":16,"o":53.7,"t":"2026-10-13T11:30:00Z","v":1215,"vw":53.646006},{"c":53.64,"h":53.64,"l":53.64,"n":4,"o":53.64,"t":"2026-10-13T11:45:00Z","v":480,"vw":53.64},{"c":53.75,"h":53.75,"l":53.73,"n":10,"o":53.73,"t":"2026-10-13T13:15:00Z","v":1077,"vw":53.748},{"c":53.98,"h":54.145,"l":53.175,"n":76,"o":53.71,"t":"2026-10-13T13:30:00Z","v":15279,"vw":53.78717},{"c":53.94,"h":54.26,"l":53.94,"n":107,"o":54.26,"t":"2026-10-13T13:45:00Z","v":4008,"vw":54.085854},{"c":53.945,"h":53.975,"l":53.94,"n":70,"o":53.96,"t":"2026-10-13T14:00:00Z","v":1875,"vw":53.952999},{"c":54.055,"h":54.055,"l":53.82,"n":89,"o":53.94,"t":"2026-10-13T14:15:00Z","v":2134,"vw":53.935556},{"c":54.3,"h":54.3,"l":54.01,"n":185,"o":54.16,"t":"2026-10-13T14:30:00Z","v":7201,"vw":54.132512},{"c":54.32,"h":54.37,"l":54.24,"n":180,"o":54.24,"t":"2026-10-13T14:45:00Z","v":5947,"vw":54.32372},{"c":54.305,"h":54.31,"l":54.235,"n":204,"o":54.29,"t":"2026-10-13T15:00:00Z","v":5552,"vw":54.278393},{"c":54.19,"h":54.25,"l":54.1101,"n":178,"o":54.19,"t":"2026-10-13T15:15:00Z","v":5208,"vw":54.180148},{"c":54.29,"h":54.29,"l":54.215,"n":302,"o":54.215,"t":"2026-10-13T15:30:00Z","v":7476,"vw":54.239916},{"c":54.06,"h":54.22,"l":53.97,"n":206,"o":54.21,"t":"2026-10-13T15:45:00Z","v":4878,"vw":54.052857},{"c":54.08,"h":54.135,"l":54.01,"n":208,"o":54.08,"t":"2026-10-13T16:00:00Z","v":4099,"vw":54.081471},{"c":54.06,"h":54.105,"l":54,"n":219,"o":54.105,"t":"2026-10-13T16:15:00Z","v":5697,"vw":54.042112},{"c":54.11,"h":54.185,"l":53.995,"n":268,"o":54.06,"t":"2026-10-13T16:30:00Z","v":6922,"vw":54.074635},{"c":54.38,"h":54.38,"l":54.05,"n":272,"o":54.05,"t":"2026-10-13T16:45:00Z","v":7629,"vw":54.225633},{"c":54.26,"h":54.42,"l":54.2,"n":389,"o":54.4,"t":"2026-10-13T17:00:00Z","v":18796,"vw":54.316026},{"c":54.085,"h":54.2,"l":54.04,"n":295,"o":54.2,"t":"2026-10-13T17:15:00Z","v":9409,"vw":54.096246},{"c":54.08,"h":54.095,"l":53.9,"n":388,"o":54.05,"t":"2026-10-13T17:30:00Z","v":23985,"vw":53.987099},{"c":54.165,"h":54.165,"l":54.06,"n":341,"o":54.09,"t":"2026-10-13T17:45:00Z","v":11395,"vw":54.092708},{"c":54.17,"h":54.2,"l":54.05,"n":462,"o":54.14,"t":"2026-10-13T18:00:00Z","v":12726,"vw":54.125285},{"c":54.15,"h":54.24,"l":54.14,"n":393,"o":54.15,"t":"2026-10-13T18:15:00Z","v":10456,"vw":54.186163},{"c":54.23,"h":54.26,"l":54.13,"n":399,"o":54.16,"t":"2026-10-13T18:30:00Z","v":10683,"vw":54.186833},{"c":54.24,"h":54.24,"l":54.13,"n":367,"o":54.22,"t":"2026-10-13T18:45:00Z","v":11315,"vw":54.186772},{"c":54.11,"h":54.195,"l":54.05,"n":419,"o":54.195,"t":"2026-10-13T19:00:00Z","v":11134,"vw":54.130799},{"c":54.13,"h":54.17,"l":54.045,"n":537,"o":54.11,"t":"2026-10-13T19:15:00Z","v":12105,"vw":54.105302},{"c":54.15,"h":54.19,"l":54.105,"n":801,"o":54.11,"t":"2026-10-13T19:30:00Z","v":21639,"vw":54.141301},{"c":54.2,"h":54.25,"l":54.075,"n":1599,"o":54.14,"t":"2026-10-13T19:45:00Z","v":71361,"vw":54.151833},{"c":54.22,"h":54.22,"l":54.22,"n":30,"o":54.22,"t":"2026-10-13T20:00:00Z","v":132115,"vw":54.22},{"c":54.77,"h":54.77,"l":54.5,"n":2,"o":54.5,"t":"2026-10-14T11:45:00Z","v":301,"vw":54.589701},{"c":54.71,"h":54.71,"l":54.71,"n":6,"o":54.71,"t":"2026-10-14T13:00:00Z","v":424,"vw":54.71},{"c":54.98,"h":54.98,"l":54.4,"n":9,"o":54.4,"t":"2026-10-14T13:15:00Z","v":1119,"vw":54.452727},{"c":53.625,"h":54.77,"l":53.61,"n":101,"o":54.18,"t":"2026-10-14T13:30:00Z","v":6858,"vw":54.160242},{"c":53.795,"h":54.07,"l":53.62,"n":314,"o":53.62,"t":"2026-10-14T13:45:00Z","v":23562,"vw":53.740224},{"c":53.595,"h":53.715,"l":53.295,"n":263,"o":53.715,"t":"2026-10-14T14:00:00Z","v":17204,"vw":53.658973},{"c":53.62,"h":53.77,"l":53.46,"n":370,"o":53.72,"t":"2026-10-14T14:15:00Z","v":41635,"vw":53.612724},{"c":53.57,"h":53.65,"l":53.55,"n":184,"o":53.645,"t":"2026-10-14T14:30:00Z","v":5451,"vw":53.582429},{"c":53.9,"h":53.92,"l":53.62,"n":449,"o":53.62,"t":"2026-10-14T14:45:00Z","v":58580,"vw":53.835551},{"c":53.98,"h":54.21,"l":53.79,"n":921,"o":53.865,"t":"2026-10-14T15:00:00Z","v":56122,"vw":54.049069},{"c":53.8,"h":53.975,"l":53.785,"n":342,"o":53.975,"t":"2026-10-14T15:15:00Z","v":25256,"vw":53.843118},{"c":53.55,"h":53.82,"l":53.47,"n":308,"o":53.8,"t":"2026-10-14T15:30:00Z","v":42199,"vw":53.643553},{"c":53.6,"h":53.6,"l":53.52,"n":81,"o":53.55,"t":"2026-10-14T15:45:00Z","v":2448,"vw":53.563297},{"c":53.49,"h":53.62,"l":53.49,"n":377,"o":53.6,"t":"2026-10-14T16:00:00Z","v":25709,"vw":53.575338},{"c":53.66,"h":53.69,"l":53.52,"n":195,"o":53.52,"t":"2026-10-14T16:15:00Z","v":8842,"vw":53.584422},{"c":53.745,"h":53.8,"l":53.71,"n":272,"o":53.71,"t":"2026-10-14T16:30:00Z","v":8959,"vw":53.763462},{"c":53.96,"h":53.96,"l":53.74,"n":329,"o":53.78,"t":"2026-10-14T16:45:00Z","v":21631,"vw":53.834298},{"c":53.975,"h":54.01,"l":53.895,"n":257,"o":53.95,"t":"2026-10-14T17:00:00Z","v":15195,"vw":53.912528},{"c":53.95,"h":53.98,"l":53.8901,"n":338,"o":53.93,"t":"2026-10-14T17:15:00Z","v":7401,"vw":53.946645},{"c":54.04,"h":54.04,"l":53.9334,"n":373,"o":54,"t":"2026-10-14T17:30:00Z","v":8792,"vw":53.99242},{"c":54.03,"h":54.06,"l":53.92,"n":310,"o":54.06,"t":"2026-10-14T17:45:00Z","v":8245,"vw":53.982013},{"c":53.95,"h":54.04,"l":53.91,"n":448,"o":53.995,"t":"2026-10-14T18:00:00Z","v":11077,"vw":53.956879},{"c":53.92,"h":53.98,"l":53.795,"n":410,"o":53.98,"t":"2026-10-14T18:15:00Z","v":20064,"vw":53.886713},{"c":53.96,"h":54.05,"l":53.94,"n":523,"o":53.94,"t":"2026-10-14T18:30:00Z","v":20714,"vw":54.00172},{"c":53.99,"h":54.03,"l":53.89,"n":828,"o":53.95,"t":"2026-10-14T18:45:00Z","v":75643,"vw":53.952854},{"c":54.01,"h":54.02,"l":53.955,"n":779,"o":53.98,"t":"2026-10-14T19:00:00Z","v":38076,"vw":53.996292},{"c":53.89,"h":54.03,"l":53.845,"n":999,"o":54.02,"t":"2026-10-14T19:15:00Z","v":107214,"vw":53.94286},{"c":54.025,"h":54.025,"l":53.83,"n":1148,"o":53.86,"t":"2026-10-14T19:30:00Z","v":64917,"vw":53.929492},{"c":54.05,"h":54.17,"l":53.96,"n":3010,"o":53.985,"t":"2026-10-14T19:45:00Z","v":187493,"vw":54.09228},{"c":54.03,"h":54.03,"l":54.03,"n":47,"o":54.03,"t":"2026-10-14T20:00:00Z","v":156094,"vw":54.03},{"c":53.95,"h":54.03,"l":53,"n":20,"o":53.95,"t":"2026-10-15T09:15:00Z","v":1944,"vw":53.774934},{"c":54.05,"h":54.16,"l":53.32,"n":411,"o":54.16,"t":"2026-10-15T13:30:00Z","v":30379,"vw":53.895233},{"c":53.82,"h":54.095,"l":53.34,"n":815,"o":54.095,"t":"2026-10-15T13:45:00Z","v":239620,"vw":53.730132},{"c":53.94,"h":54.04,"l":53.41,"n":364,"o":53.81,"t":"2026-10-15T14:00:00Z","v":21598,"vw":53.791144},{"c":53.6,"h":53.94,"l":53.55,"n":346,"o":53.94,"t":"2026-10-15T14:15:00Z","v":15324,"vw":53.718873},{"c":53.865,"h":53.91,"l":53.48,"n":382,"o":53.63,"t":"2026-10-15T14:30:00Z","v":15400,"vw":53.758264},{"c":53.87,"h":53.93,"l":53.815,"n":291,"o":53.89,"t":"2026-10-15T14:45:00Z","v":8711,"vw":53.883015},{"c":53.655,"h":53.84,"l":53.63,"n":203,"o":53.78,"t":"2026-10-15T15:00:00Z","v":5668,"vw":53.725528},{"c":53.77,"h":53.82,"l":53.63,"n":245,"o":53.66,"t":"2026-10-15T15:15:00Z","v":8397,"vw":53.731178},{"c":53.475,"h":53.77,"l":53.475,"n":285,"o":53.76,"t":"2026-10-15T15:30:00Z","v":9435,"vw":53.626716},{"c":53.64,"h":53.75,"l":53.51,"n":192,"o":53.520802,"t":"2026-10-15T15:45:00Z","v":6128,"vw":53.625624},{"c":53.655,"h":53.69,"l":53.52,"n":161,"o":53.58,"t":"2026-10-15T16:00:00Z","v":5414,"vw":53.616654},{"c":53.64,"h":53.69,"l":53.545,"n":191,"o":53.685,"t":"2026-10-15T16:15:00Z","v":8010,"vw":53.630234},{"c":53.405,"h":53.64,"l":53.405,"n":213,"o":53.565,"t":"2026-10-15T16:30:00Z","v":5979,"vw":53.540216},{"c":53.35,"h":53.4,"l":53.3,"n":166,"o":53.37,"t":"2026-10-15T16:45:00Z","v":4469,"vw":53.359998},{"c":53.265,"h":53.47,"l":53.265,"n":341,"o":53.35,"t":"2026-10-15T17:00:00Z","v":12987,"vw":53.373826},{"c":53.09,"h":53.26,"l":53.03,"n":334,"o":53.26,"t":"2026-10-15T17:15:00Z","v":9359,"vw":53.130901},{"c":52.96,"h":53.07,"l":52.92,"n":364,"o":53.07,"t":"2026-10-15T17:30:00Z","v":11305,"vw":52.992406},{"c":53.07,"h":53.17,"l":52.91,"n":445,"o":52.92,"t":"2026-10-15T17:45:00Z","v":13438,"vw":53.077275},{"c":52.925,"h":53.0998,"l":52.925,"n":247,"o":53.06,"t":"2026-10-15T18:00:00Z","v":7270,"vw":53.04302},{"c":52.71,"h":52.87,"l":52.71,"n":281,"o":52.85,"t":"2026-10-15T18:15:00Z","v":8775,"vw":52.801401},{"c":52.64,"h":52.73,"l":52.535,"n":335,"o":52.71,"t":"2026-10-15T18:30:00Z","v":9582,"vw":52.658531},{"c":52.5875,"h":52.745,"l":52.51,"n":304,"o":52.66,"t":"2026-10-15T18:45:00Z","v":12080,"vw":52.597812},{"c":52.79,"h":52.91,"l":52.52,"n":650,"o":52.57,"t":"2026-10-15T19:00:00Z","v":80677,"vw":52.768442},{"c":52.94,"h":53.17,"l":52.7,"n":477,"o":52.78,"t":"2026-10-15T19:15:00Z","v":18576,"vw":52.96211},{"c":53.06,"h":53.205,"l":52.87,"n":771,"o":52.92,"t":"2026-10-15T19:30:00Z","v":25282,"vw":53.071723},{"c":53.14,"h":53.27,"l":52.975,"n":2300,"o":53.115,"t":"2026-10-15T19:45:00Z","v":93291,"vw":53.180403},{"c":53.15,"h":53.15,"l":53.15,"n":20,"o":53.15,"t":"2026-10-15T20:00:00Z","v":147397,"vw":53.15},{"c":53,"h":53,"l":53,"n":6,"o":53,"t":"2026-10-16T09:15:00Z","v":505,"vw":53},{"c":53.02,"h":53.02,"l":53.02,"n":1,"o":53.02,"t":"2026-10-16T09:30:00Z","v":500,"vw":53.02},{"c":53.3,"h":53.3,"l":53.3,"n":14,"o":53.3,"t":"2026-10-16T12:45:00Z","v":113,"vw":53.3},{"c":53.5,"h":53.5,"l":53.5,"n":8,"o":53.5,"t":"2026-10-16T13:15:00Z","v":157,"vw":53.5},{"c":53.57,"h":54,"l":53.24,"n":204,"o":53.42,"t":"2026-10-16T13:30:00Z","v":39972,"vw":53.499832},{"c":53.42,"h":53.845,"l":53.41,"n":125,"o":53.57,"t":"2026-10-16T13:45:00Z","v":13467,"vw":53.574313},{"c":53.3,"h":53.585,"l":53.3,"n":311,"o":53.4,"t":"2026-10-16T14:00:00Z","v":14448,"vw":53.462065},{"c":53.35,"h":53.395,"l":53.15,"n":593,"o":53.395,"t":"2026-10-16T14:15:00Z","v":71475,"vw":53.296681},{"c":53.5,"h":53.5,"l":53.285,"n":168,"o":53.29,"t":"2026-10-16T14:30:00Z","v":5576,"vw":53.367304},{"c":53.36,"h":53.65,"l":53.26,"n":441,"o":53.495,"t":"2026-10-16T14:45:00Z","v":27585,"vw":53.375828},{"c":53.215,"h":53.38,"l":53.15,"n":539,"o":53.3475,"t":"2026-10-16T15:00:00Z","v":54514,"vw":53.275563},{"c":52.9,"h":53.28,"l":52.9,"n":473,"o":53.25,"t":"2026-10-16T15:15:00Z","v":25335,"vw":53.133146},{"c":53.02,"h":53.06,"l":52.9,"n":340,"o":52.915,"t":"2026-10-16T15:30:00Z","v":22230,"vw":52.994219},{"c":53.29,"h":53.31,"l":53.04,"n":315,"o":53.06,"t":"2026-10-16T15:45:00Z","v":42998,"vw":53.212598},{"c":53.265,"h":53.27,"l":53.14,"n":356,"o":53.27,"t":"2026-10-16T16:00:00Z","v":14950,"vw":53.18997},{"c":53.38,"h":53.38,"l":53.22,"n":363,"o":53.26,"t":"2026-10-16T16:15:00Z","v":12740,"vw":53.278183},{"c":53.405,"h":53.505,"l":53.3275,"n":278,"o":53.365,"t":"2026-10-16T16:30:00Z","v":7613,"vw":53.404834},{"c":53.84,"h":53.84,"l":53.4,"n":335,"o":53.4,"t":"2026-10-16T16:45:00Z","v":16823,"vw":53.585648},{"c":53.755,"h":53.8799,"l":53.62,"n":326,"o":53.845,"t":"2026-10-16T17:00:00Z","v":31624,"vw":53.66906},{"c":54.145,"h":54.145,"l":53.79,"n":293,"o":53.82,"t":"2026-10-16T17:15:00Z","v":9074,"vw":53.936988},{"c":53.87,"h":54.2299,"l":53.765,"n":532,"o":54.14,"t":"2026-10-16T17:30:00Z","v":34675,"vw":53.9619},{"c":54.06,"h":54.15,"l":53.855,"n":309,"o":53.855,"t":"2026-10-16T17:45:00Z","v":24443,"vw":53.94097},{"c":54.185,"h":54.29,"l":54,"n":472,"o":54.075,"t":"2026-10-16T18:00:00Z","v":27061,"vw":54.161641},{"c":54.05,"h":54.24,"l":54.01,"n":337,"o":54.24,"t":"2026-10-16T18:15:00Z","v":15590,"vw":54.085083},{"c":54.27,"h":54.275,"l":54.03,"n":539,"o":54.03,"t":"2026-10-16T18:30:00Z","v":33702,"vw":54.156931},{"c":54.54,"h":54.54,"l":54.27,"n":460,"o":54.27,"t":"2026-10-16T18:45:00Z","v":31252,"vw":54.34766},{"c":54.39,"h":54.53,"l":54.305,"n":342,"o":54.53,"t":"2026-10-16T19:00:00Z","v":12223,"vw":54.373014},{"c":54.505,"h":54.555,"l":54.38,"n":549,"o":54.43,"t":"2026-10-16T19:15:00Z","v":20828,"vw":54.459263},{"c":54.495,"h":54.66,"l":54.37,"n":1364,"o":54.47,"t":"2026-10-16T19:30:00Z","v":78639,"vw":54.501358},{"c":54.33,"h":54.495,"l":54.06,"n":3984,"o":54.495,"t":"2026-10-16T19:45:00Z","v":271833,"vw":54.267796},{"c":54.33,"h":54.33,"l":54.33,"n":37,"o":54.33,"t":"2026-10-16T20:00:00Z","v":204308,"vw":54.33},{"c":53.7,"h":53.82,"l":53.7,"n":35,"o":53.82,"t":"2026-10-19T12:30:00Z","v":659,"vw":53.744402},{"c":53.62,"h":53.97,"l":53.62,"n":28,"o":53.9,"t":"2026-10-19T12:45:00Z","v":926,"vw":53.8375},{"c":53.86,"h":53.91,"l":53.86,"n":23,"o":53.91,"t":"2026-10-19T13:00:00Z","v":541,"vw":53.875504},{"c":53.94,"h":53.94,"l":53.94,"n":29,"o":53.94,"t":"2026-10-19T13:15:00Z","v":715,"vw":53.94},{"c":54.625,"h":54.9899,"l":54.04,"n":133,"o":54.26,"t":"2026-10-19T13:30:00Z","v":27703,"vw":54.260635},{"c":54.43,"h":54.815,"l":54.41,"n":267,"o":54.625,"t":"2026-10-19T13:45:00Z","v":12395,"vw":54.533884},{"c":54.23,"h":54.57,"l":54.17,"n":280,"o":54.425,"t":"2026-10-19T14:00:00Z","v":26776,"vw":54.350105},{"c":54.48,"h":54.48,"l":54.2,"n":175,"o":54.345,"t":"2026-10-19T14:15:00Z","v":15538,"vw":54.285468},{"c":54.23,"h":54.51,"l":54.18,"n":230,"o":54.48,"t":"2026-10-19T14:30:00Z","v":8088,"vw":54.367614},{"c":54,"h":54.21,"l":53.95,"n":199,"o":54.21,"t":"2026-10-19T14:45:00Z","v":14402,"vw":54.025499},{"c":54.11,"h":54.12,"l":53.97,"n":241,"o":54.015,"t":"2026-10-19T15:00:00Z","v":13037,"vw":54.081291},{"c":54.19,"h":54.28,"l":54.06,"n":458,"o":54.11,"t":"2026-10-19T15:15:00Z","v":26811,"vw":54.185861},{"c":54.19,"h":54.33,"l":54.19,"n":201,"o":54.195,"t":"2026-10-19T15:30:00Z","v":8441,"vw":54.275655},{"c":54.155,"h":54.3,"l":54.1,"n":347,"o":54.21,"t":"2026-10-19T15:45:00Z","v":7581,"vw":54.214427},{"c":54.22,"h":54.28,"l":54.11,"n":246,"o":54.23,"t":"2026-10-19T16:00:00Z","v":6424,"vw":54.216519},{"c":54.24,"h":54.24,"l":54.16,"n":102,"o":54.18,"t":"2026-10-19T16:15:00Z","v":2157,"vw":54.188},{"c":54.34,"h":54.34,"l":54.155,"n":293,"o":54.28,"t":"2026-10-19T16:30:00Z","v":10515,"vw":54.221115},{"c":54.3,"h":54.41,"l":54.3,"n":131,"o":54.35,"t":"2026-10-19T16:45:00Z","v":2438,"vw":54.364007},{"c":54.285,"h":54.335,"l":54.24,"n":292,"o":54.335,"t":"2026-10-19T17:00:00Z","v":21096,"vw":54.283461},{"c":54.175,"h":54.29,"l":54.175,"n":260,"o":54.29,"t":"2026-10-19T17:15:00Z","v":13784,"vw":54.258517},{"c":54.245,"h":54.26,"l":54.11,"n":300,"o":54.175,"t":"2026-10-19T17:30:00Z","v":8176,"vw":54.192015},{"c":54.365,"h":54.48,"l":54.23,"n":320,"o":54.245,"t":"2026-10-19T17:45:00Z","v":15664,"vw":54.320354},{"c":54.49,"h":54.49,"l":54.35,"n":443,"o":54.37,"t":"2026-10-19T18:00:00Z","v":26980,"vw":54.430454},{"c":54.2375,"h":54.535,"l":54.2375,"n":564,"o":54.5,"t":"2026-10-19T18:15:00Z","v":70340,"vw":54.486713},{"c":54.4,"h":54.4,"l":54.06,"n":548,"o":54.21,"t":"2026-10-19T18:30:00Z","v":32629,"vw":54.20663},{"c":54.38,"h":54.445,"l":54.35,"n":229,"o":54.4,"t":"2026-10-19T18:45:00Z","v":10710,"vw":54.389033},{"c":54.22,"h":54.415,"l":54.21,"n":343,"o":54.415,"t":"2026-10-19T19:00:00Z","v":9651,"vw":54.311831},{"c":54.3,"h":54.35,"l":54.225,"n":570,"o":54.225,"t":"2026-10-19T19:15:00Z","v":20889,"vw":54.301786},{"c":54.32,"h":54.37,"l":54.23,"n":646,"o":54.3,"t":"2026-10-19T19:30:00Z","v":19237,"vw":54.300499},{"c":54.42,"h":54.57,"l":54.15,"n":2000,"o":54.32,"t":"2026-10-19T19:45:00Z","v":103919,"vw":54.356758},{"c":54.38,"h":54.38,"l":54.38,"n":38,"o":54.38,"t":"2026-10-19T20:00:00Z","v":333231,"vw":54.38},{"c":54,"h":54.6,"l":54,"n":6,"o":54.6,"t":"2026-10-20T08:45:00Z","v":877,"vw":54.342857},{"c":54.61,"h":54.61,"l":54.6,"n":47,"o":54.6,"t":"2026-10-20T09:00:00Z","v":1350,"vw":54.603647},{"c":54.56,"h":55.53,"l":54.52,"n":146,"o":55,"t":"2026-10-20T13:30:00Z","v":12414,"vw":54.999773},{"c":54.98,"h":55.02,"l":54.32,"n":100,"o":54.5,"t":"2026-10-20T13:45:00Z","v":4469,"vw":54.677552},{"c":54.7,"h":55.01,"l":54.46,"n":238,"o":54.46,"t":"2026-10-20T14:00:00Z","v":8508,"vw":54.748951},{"c":54.19,"h":54.79,"l":54.075,"n":251,"o":54.79,"t":"2026-10-20T14:15:00Z","v":7955,"vw":54.373123},{"c":54.045,"h":54.26,"l":54,"n":114,"o":54.22,"t":"2026-10-20T14:30:00Z","v":3055,"vw":54.098641},{"c":54.07,"h":54.15,"l":53.96,"n":441,"o":53.96,"t":"2026-10-20T14:45:00Z","v":92325,"vw":54.054369},{"c":54.07,"h":54.33,"l":54.05,"n":567,"o":54.17,"t":"2026-10-20T15:00:00Z","v":43927,"vw":54.119649},{"c":54.0975,"h":54.24,"l":54,"n":427,"o":54.0618,"t":"2026-10-20T15:15:00Z","v":31194,"vw":54.136569},{"c":54.025,"h":54.08,"l":53.98,"n":152,"o":54.01,"t":"2026-10-20T15:30:00Z","v":4388,"vw":54.041878},{"c":54.1,"h":54.175,"l":53.96,"n":260,"o":54,"t":"2026-10-20T15:45:00Z","v":12941,"vw":54.085296},{"c":54.21,"h":54.22,"l":54.08,"n":453,"o":54.1,"t":"2026-10-20T16:00:00Z","v":39235,"vw":54.110498},{"c":54.26,"h":54.26,"l":54.17,"n":350,"o":54.2,"t":"2026-10-20T16:15:00Z","v":13513,"vw":54.211034},{"c":54.35,"h":54.415,"l":54.26,"n":303,"o":54.28,"t":"2026-10-20T16:30:00Z","v":14727,"vw":54.29445},{"c":54.42,"h":54.42,"l":54.37,"n":150,"o":54.37,"t":"2026-10-20T16:45:00Z","v":4488,"vw":54.396756},{"c":54.29,"h":54.39,"l":54.29,"n":351,"o":54.39,"t":"2026-10-20T17:00:00Z","v":12388,"vw":54.331564},{"c":54.24,"h":54.29,"l":54.22,"n":163,"o":54.29,"t":"2026-10-20T17:15:00Z","v":6894,"vw":54.258927},{"c":54.275,"h":54.32,"l":54.23,"n":225,"o":54.28,"t":"2026-10-20T17:30:00Z","v":11629,"vw":54.29482},{"c":54.285,"h":54.35,"l":54.25,"n":397,"o":54.25,"t":"2026-10-20T17:45:00Z","v":33994,"vw":54.317018},{"c":54.4191,"h":54.42,"l":54.29,"n":304,"o":54.29,"t":"2026-10-20T18:00:00Z","v":17981,"vw":54.346838},{"c":54.28,"h":54.37,"l":54.27,"n":299,"o":54.37,"t":"2026-10-20T18:15:00Z","v":10497,"vw":54.335414},{"c":54.355,"h":54.36,"l":54.275,"n":161,"o":54.3,"t":"2026-10-20T18:30:00Z","v":3804,"vw":54.307092},{"c":54.35,"h":54.39,"l":54.35,"n":268,"o":54.37,"t":"2026-10-20T18:45:00Z","v":7871,"vw":54.365975},{"c":54.31,"h":54.435,"l":54.3,"n":554,"o":54.34,"t":"2026-10-20T19:00:00Z","v":22661,"vw":54.382745},{"c":54.46,"h":54.46,"l":54.305,"n":509,"o":54.31,"t":"2026-10-20T19:15:00Z","v":19900,"vw":54.366742},{"c":54.56,"h":54.59,"l":54.44,"n":827,"o":54.465,"t":"2026-10-20T19:30:00Z","v":28455,"vw":54.528128},{"c":54.3,"h":54.68,"l":54.27,"n":1769,"o":54.585,"t":"2026-10-20T19:45:00Z","v":75380,"vw":54.429807},{"c":54.27,"h":54.3,"l":54.27,"n":19,"o":54.3,"t":"2026-10-20T20:00:00Z","v":188198,"vw":54.270034},{"c":54.27,"h":54.27,"l":54.27,"n":1,"o":54.27,"t":"2026-10-20T20:15:00Z","v":3837,"vw":54.27},{"c":54.66,"h":54.66,"l":54.66,"n":1,"o":54.66,"t":"2026-10-20T22:00:00Z","v":1000,"vw":54.66},{"c":54.4,"h":54.4,"l":54.4,"n":6,"o":54.4,"t":"2026-10-21T10:15:00Z","v":1004,"vw":54.4},{"c":54.41,"h":54.41,"l":54.41,"n":6,"o":54.41,"t":"2026-10-21T11:30:00Z","v":357,"vw":54.41},{"c":54.01,"h":54.01,"l":53.7,"n":13,"o":53.7,"t":"2026-10-21T12:30:00Z","v":411,"vw":53.824925},{"c":54,"h":54,"l":54,"n":6,"o":54,"t":"2026-10-21T13:00:00Z","v":355,"vw":54},{"c":54.02,"h":54.02,"l":54.02,"n":5,"o":54.02,"t":"2026-10-21T13:15:00Z","v":256,"vw":54.02},{"c":53.72,"h":54.365,"l":53.64,"n":94,"o":54.28,"t":"2026-10-21T13:30:00Z","v":8210,"vw":54.177884},{"c":53.725,"h":53.725,"l":53.57,"n":70,"o":53.715,"t":"2026-10-21T13:45:00Z","v":1721,"vw":53.662864},{"c":54.18,"h":54.19,"l":53.745,"n":379,"o":53.97,"t":"2026-10-21T14:00:00Z","v":13860,"vw":54.018108},{"c":53.94,"h":54.12,"l":53.94,"n":201,"o":54.12,"t":"2026-10-21T14:15:00Z","v":5699,"vw":54.035026},{"c":53.805,"h":54.06,"l":53.805,"n":228,"o":53.935,"t":"2026-10-21T14:30:00Z","v":6355,"vw":53.936185},{"c":53.59,"h":53.88,"l":53.59,"n":436,"o":53.765,"t":"2026-10-21T14:45:00Z","v":31850,"vw":53.779845},{"c":53.59,"h":53.63,"l":53.435,"n":298,"o":53.625,"t":"2026-10-21T15:00:00Z","v":9959,"vw":53.560743},{"c":53.27,"h":53.545,"l":53.27,"n":342,"o":53.545,"t":"2026-10-21T15:15:00Z","v":8034,"vw":53.423244},{"c":53.48,"h":53.48,"l":53.22,"n":263,"o":53.265,"t":"2026-10-21T15:30:00Z","v":5918,"vw":53.377255},{"c":53.42,"h":53.51,"l":53.355,"n":288,"o":53.48,"t":"2026-10-21T15:45:00Z","v":9345,"vw":53.460716},{"c":53.38,"h":53.42,"l":53.28,"n":291,"o":53.42,"t":"2026-10-21T16:00:00Z","v":10211,"vw":53.352743},{"c":53.36,"h":53.385,"l":53.28,"n":232,"o":53.37,"t":"2026-10-21T16:15:00Z","v":6405,"vw":53.337553},{"c":53.25,"h":53.47,"l":53.085,"n":400,"o":53.375,"t":"2026-10-21T16:30:00Z","v":14941,"vw":53.246291},{"c":53.325,"h":53.36,"l":53.16,"n":193,"o":53.17,"t":"2026-10-21T16:45:00Z","v":6620,"vw":53.258563},{"c":53.28,"h":53.32,"l":53.21,"n":330,"o":53.32,"t":"2026-10-21T17:00:00Z","v":16442,"vw":53.291793},{"c":53.45,"h":53.46,"l":53.295,"n":245,"o":53.31,"t":"2026-10-21T17:15:00Z","v":6198,"vw":53.358678},{"c":53.515,"h":53.56,"l":53.45,"n":267,"o":53.48,"t":"2026-10-21T17:30:00Z","v":9346,"vw":53.500852},{"c":53.466,"h":53.466,"l":53.26,"n":265,"o":53.43,"t":"2026-10-21T17:45:00Z","v":10140,"vw":53.358564},{"c":53.455,"h":53.48,"l":53.415,"n":284,"o":53.465,"t":"2026-10-21T18:00:00Z","v":6525,"vw":53.444473},{"c":53.35,"h":53.45,"l":53.35,"n":240,"o":53.43,"t":"2026-10-21T18:15:00Z","v":6293,"vw":53.424237},{"c":53.29,"h":53.45,"l":53.28,"n":367,"o":53.35,"t":"2026-10-21T18:30:00Z","v":15748,"vw":53.391957},{"c":53.21,"h":53.29,"l":53.03,"n":1155,"o":53.29,"t":"2026-10-21T18:45:00Z","v":105676,"vw":53.171436},{"c":53.54,"h":53.575,"l":53.21,"n":929,"o":53.215,"t":"2026-10-21T19:00:00Z","v":100412,"vw":53.423989},{"c":53.42,"h":53.56,"l":53.3,"n":639,"o":53.54,"t":"2026-10-21T19:15:00Z","v":40805,"vw":53.400649},{"c":53.5,"h":53.5,"l":53.32,"n":693,"o":53.41,"t":"2026-10-21T19:30:00Z","v":28408,"vw":53.400478},{"c":53.55,"h":53.56,"l":53.36,"n":2145,"o":53.47,"t":"2026-10-21T19:45:00Z","v":107200,"vw":53.481286},{"c":53.54,"h":53.54,"l":53.54,"n":38,"o":53.54,"t":"2026-10-21T20:00:00Z","v":284535,"vw":53.54},{"c":53.45,"h":53.45,"l":53.45,"n":1,"o":53.45,"t":"2026-10-21T22:15:00Z","v":211,"vw":53.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":76.0917075797359,"iv":1.0291295482677774,"gamma":0.01489566088219269,"theta":-0.06252305113303872,"vega":0.035567266932189756,"rho":0.0055366972700018995,"breakevenPct":44.12907654041073},{"delta":0.2,"premium":0.7882833039763848,"strike":60.724166553755325,"iv":0.4817280619834726,"gamma":0.03944287355772217,"theta":-0.03640614438819413,"vega":0.042281734928558995,"rho":0.007861248820661236,"breakevenPct":14.890642244549332},{"delta":0.25,"premium":1.1882744056752206,"strike":61.128320126116016,"iv":0.5807994275143803,"gamma":0.03816231624265159,"theta":-0.04844781472780989,"vega":0.04818662812660181,"rho":0.009652919200443985,"breakevenPct":16.392593447499504},{"delta":0.3,"premium":1.088273615635179,"strike":57.328990228013026,"iv":0.3978501628664495,"gamma":0.057576221498371334,"theta":-0.03737459283387622,"vega":0.05214723127035831,"rho":0.011862336266695955,"breakevenPct":9.109570122615256},{"delta":0.35,"premium":1.3895765472312702,"strike":56.51465798045603,"iv":0.4047557003257329,"gamma":0.059367752442996746,"theta":-0.04011074918566775,"vega":0.054753094462540716,"rho":0.01376412442533999,"breakevenPct":8.151353245587034},{"delta":0.4,"premium":1.6908794788273616,"strike":55.700325732899024,"iv":0.4116612377850163,"gamma":0.06115928338762216,"theta":-0.04284690553745928,"vega":0.057358957654723125,"rho":0.01566591258398403,"breakevenPct":7.193136368558809},{"delta":0.45,"premium":2.003811659192825,"strike":54.88789237668161,"iv":0.4177345291479821,"gamma":0.06261928251121077,"theta":-0.045208968609865466,"vega":0.059541704035874436,"rho":0.017559968332791723,"breakevenPct":6.2601868432469985},{"delta":0.5,"premium":2.3881806534272902,"strike":54.08712363869314,"iv":0.41869545163356825,"gamma":0.06204272901985907,"theta":-0.04527303010890455,"vega":0.059125304292120436,"rho":0.019406524992604736,"breakevenPct":5.4824510499074295},{"delta":0.55,"premium":2.772549647661756,"strike":53.28635490070467,"iv":0.4196563741191544,"gamma":0.06146617552850737,"theta":-0.04533709160794363,"vega":0.05870890454836643,"rho":0.021253081652417755,"breakevenPct":4.70471525656786},{"delta":0.6,"premium":3.1660994764397907,"strike":52.480366492146594,"iv":0.4213507853403141,"gamma":0.06076492146596859,"theta":-0.04542984293193718,"vega":0.058245026178010466,"rho":0.02309314986917065,"breakevenPct":3.9343779764407674},{"delta":0.65,"premium":4.060514834205934,"strike":51.389616055846425,"iv":0.46306108202443286,"gamma":0.05326055846422338,"theta":-0.04708778359511344,"vega":0.05519092495636998,"rho":0.024579237470088135,"breakevenPct":3.567670694905411},{"delta":0.7,"premium":4.9549301919720765,"strike":50.29886561954625,"iv":0.5047713787085515,"gamma":0.045756195462478194,"theta":-0.0487457242582897,"vega":0.0521368237347295,"rho":0.026065325071005615,"breakevenPct":3.200963413370056},{"delta":0.75,"premium":5.494147659063626,"strike":49.45528211284514,"iv":0.48837581032412963,"gamma":0.041608283313325334,"theta":-0.04383997599039616,"vega":0.04668079231692677,"rho":0.027824280176754975,"breakevenPct":2.6324799624743482},{"delta":0.8,"premium":5.899309723889557,"strike":48.704981992797116,"iv":0.45005048019207683,"gamma":0.03872713085234093,"theta":-0.03645702280912364,"vega":0.04031824729891956,"rho":0.029686218335292124,"breakevenPct":1.987844073004623},{"delta":0.85,"premium":6.304471788715487,"strike":47.9546818727491,"iv":0.411725150060024,"gamma":0.035845978391356545,"theta":-0.02907406962785114,"vega":0.03395570228091237,"rho":0.03154815649382927,"breakevenPct":1.343208183534899},{"delta":0.9,"premium":11.286401098901095,"strike":42.877747252747255,"iv":0.6673005494505492,"gamma":0.01903653846153847,"theta":-0.033192032967032964,"vega":0.026334340659340663,"rho":0.02979679953287624,"breakevenPct":1.16576083610077}],"put":[{"delta":0.1,"premium":1.075,"strike":36.04262483684191,"iv":1.2729943769075978,"gamma":0.009094793825332648,"theta":-0.05649913118498618,"vega":0.02676121920111576,"rho":-0.0053116801069001095,"breakevenPct":34.68878439140474},{"delta":0.15,"premium":1.1416545978970662,"strike":42.83309195794133,"iv":0.866443296693556,"gamma":0.017826284020779966,"theta":-0.05048406958487349,"vega":0.03543065580426371,"rho":-0.007625718154367039,"breakevenPct":22.130300037272583},{"delta":0.2,"premium":1.3023607976924751,"strike":46.0472159538495,"iv":0.7162757369872501,"gamma":0.026554738551923245,"theta":-0.049393112570497805,"vega":0.0420211132393438,"rho":-0.010053264958093158,"breakevenPct":16.427241023240512},{"delta":0.25,"premium":0.9558823529411764,"strike":50.088235294117645,"iv":0.39926235294117646,"gamma":0.05254117647058824,"theta":-0.03131529411764706,"vega":0.04778117647058823,"rho":-0.012156830278733115,"breakevenPct":8.232437539827279},{"delta":0.3,"premium":1.241830065359477,"strike":50.90522875816993,"iv":0.3979878431372549,"gamma":0.056626143790849674,"theta":-0.03330875816993464,"vega":0.051310588235294115,"rho":-0.01457933194431849,"breakevenPct":7.240570241295366},{"delta":0.35,"premium":1.5277777777777775,"strike":51.72222222222222,"iv":0.39671333333333336,"gamma":0.06071111111111111,"theta":-0.03530222222222222,"vega":0.05484,"rho":-0.017001833609903868,"breakevenPct":6.248702942763452},{"delta":0.4,"premium":1.824015493867011,"strike":52.538734667527436,"iv":0.3961306003873467,"gamma":0.06453027759845062,"theta":-0.037263524854744996,"vega":0.05822324080051646,"rho":-0.01943061579897841,"breakevenPct":5.276953355135544},{"delta":0.45,"premium":2.324338282763073,"strike":53.34570690768238,"iv":0.40926810845706907,"gamma":0.06307772756617172,"theta":-0.038586959328599096,"vega":0.05870742414460943,"rho":-0.021983961703921338,"breakevenPct":4.704205033770442},{"delta":0.5,"premium":2.824661071659135,"strike":54.15267914783731,"iv":0.4224056165267915,"gamma":0.061625177533892836,"theta":-0.039910393802453197,"vega":0.05919160748870239,"rho":-0.024537307608864266,"breakevenPct":4.131456712405341},{"delta":0.55,"premium":3.3249838605551973,"strike":54.95965138799225,"iv":0.4355431245965139,"gamma":0.060172627501613944,"theta":-0.0412338282763073,"vega":0.05967579083279535,"rho":-0.027090653513807197,"breakevenPct":3.5587083910402395},{"delta":0.6,"premium":3.815078328981723,"strike":55.77513054830287,"iv":0.426495365535248,"gamma":0.05895280678851175,"theta":-0.038323498694516976,"vega":0.057312597911227156,"rho":-0.02963965055965357,"breakevenPct":2.950967091294083},{"delta":0.65,"premium":4.304634464751958,"strike":56.59105744125326,"iv":0.4162799608355091,"gamma":0.05774523498694517,"theta":-0.03519033942558747,"vega":0.05479954308093995,"rho":-0.032188418718179075,"breakevenPct":2.3413840558436587},{"delta":0.7,"premium":4.794190600522192,"strike":57.406984334203656,"iv":0.40606455613577025,"gamma":0.05653766318537859,"theta":-0.03205718015665797,"vega":0.05228648825065274,"rho":-0.03473718687670458,"breakevenPct":1.7318010203932361},{"delta":0.75,"premium":5.282319173363949,"strike":58.135763490241104,"iv":0.38389437428243395,"gamma":0.052534557979334096,"theta":-0.026435878300803673,"vega":0.04645614236509759,"rho":-0.037276475046401844,"breakevenPct":1.2823229046000126},{"delta":0.8,"premium":5.770264064293915,"strike":58.85332950631458,"iv":0.36018599311136623,"gamma":0.04817175660160734,"theta":-0.020494431687715267,"vega":0.04019896670493685,"rho":-0.03981454344327019,"breakevenPct":0.8534451960764516},{"delta":0.85,"premium":6.25820895522388,"strike":59.57089552238806,"iv":0.3364776119402985,"gamma":0.0438089552238806,"theta":-0.014552985074626868,"vega":0.033941791044776126,"rho":-0.042352611840138533,"breakevenPct":0.42456748755289153},{"delta":0.9,"premium":12.45657894736842,"strike":65.87719298245614,"iv":0.5120157894736842,"gamma":0.02644824561403509,"theta":-0.015878070175438595,"vega":0.02637982456140351,"rho":-0.04945699051980466,"breakevenPct":0.22298461881262518}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":76.0917075797359,"iv":1.0291295482677774,"gamma":0.01489566088219269,"theta":-0.06252305113303872,"vega":0.035567266932189756,"rho":0.0055366972700018995,"breakevenPct":44.12907654041073},{"delta":0.2,"premium":0.7882833039763848,"strike":60.724166553755325,"iv":0.4817280619834726,"gamma":0.03944287355772217,"theta":-0.03640614438819413,"vega":0.042281734928558995,"rho":0.007861248820661236,"breakevenPct":14.890642244549332},{"delta":0.25,"premium":1.1882744056752206,"strike":61.128320126116016,"iv":0.5807994275143803,"gamma":0.03816231624265159,"theta":-0.04844781472780989,"vega":0.04818662812660181,"rho":0.009652919200443985,"breakevenPct":16.392593447499504},{"delta":0.3,"premium":1.088273615635179,"strike":57.328990228013026,"iv":0.3978501628664495,"gamma":0.057576221498371334,"theta":-0.03737459283387622,"vega":0.05214723127035831,"rho":0.011862336266695955,"breakevenPct":9.109570122615256},{"delta":0.35,"premium":1.3895765472312702,"strike":56.51465798045603,"iv":0.4047557003257329,"gamma":0.059367752442996746,"theta":-0.04011074918566775,"vega":0.054753094462540716,"rho":0.01376412442533999,"breakevenPct":8.151353245587034},{"delta":0.4,"premium":1.6908794788273616,"strike":55.700325732899024,"iv":0.4116612377850163,"gamma":0.06115928338762216,"theta":-0.04284690553745928,"vega":0.057358957654723125,"rho":0.01566591258398403,"breakevenPct":7.193136368558809},{"delta":0.45,"premium":2.003811659192825,"strike":54.88789237668161,"iv":0.4177345291479821,"gamma":0.06261928251121077,"theta":-0.045208968609865466,"vega":0.059541704035874436,"rho":0.017559968332791723,"breakevenPct":6.2601868432469985},{"delta":0.5,"premium":2.3881806534272902,"strike":54.08712363869314,"iv":0.41869545163356825,"gamma":0.06204272901985907,"theta":-0.04527303010890455,"vega":0.059125304292120436,"rho":0.019406524992604736,"breakevenPct":5.4824510499074295},{"delta":0.55,"premium":2.772549647661756,"strike":53.28635490070467,"iv":0.4196563741191544,"gamma":0.06146617552850737,"theta":-0.04533709160794363,"vega":0.05870890454836643,"rho":0.021253081652417755,"breakevenPct":4.70471525656786},{"delta":0.6,"premium":3.1660994764397907,"strike":52.480366492146594,"iv":0.4213507853403141,"gamma":0.06076492146596859,"theta":-0.04542984293193718,"vega":0.058245026178010466,"rho":0.02309314986917065,"breakevenPct":3.9343779764407674},{"delta":0.65,"premium":4.060514834205934,"strike":51.389616055846425,"iv":0.46306108202443286,"gamma":0.05326055846422338,"theta":-0.04708778359511344,"vega":0.05519092495636998,"rho":0.024579237470088135,"breakevenPct":3.567670694905411},{"delta":0.7,"premium":4.9549301919720765,"strike":50.29886561954625,"iv":0.5047713787085515,"gamma":0.045756195462478194,"theta":-0.0487457242582897,"vega":0.0521368237347295,"rho":0.026065325071005615,"breakevenPct":3.200963413370056},{"delta":0.75,"premium":5.494147659063626,"strike":49.45528211284514,"iv":0.48837581032412963,"gamma":0.041608283313325334,"theta":-0.04383997599039616,"vega":0.04668079231692677,"rho":0.027824280176754975,"breakevenPct":2.6324799624743482},{"delta":0.8,"premium":5.899309723889557,"strike":48.704981992797116,"iv":0.45005048019207683,"gamma":0.03872713085234093,"theta":-0.03645702280912364,"vega":0.04031824729891956,"rho":0.029686218335292124,"breakevenPct":1.987844073004623},{"delta":0.85,"premium":6.304471788715487,"strike":47.9546818727491,"iv":0.411725150060024,"gamma":0.035845978391356545,"theta":-0.02907406962785114,"vega":0.03395570228091237,"rho":0.03154815649382927,"breakevenPct":1.343208183534899},{"delta":0.9,"premium":11.286401098901095,"strike":42.877747252747255,"iv":0.6673005494505492,"gamma":0.01903653846153847,"theta":-0.033192032967032964,"vega":0.026334340659340663,"rho":0.02979679953287624,"breakevenPct":1.16576083610077}],"put":[{"delta":0.1,"premium":1.075,"strike":36.04262483684191,"iv":1.2729943769075978,"gamma":0.009094793825332648,"theta":-0.05649913118498618,"vega":0.02676121920111576,"rho":-0.0053116801069001095,"breakevenPct":34.68878439140474},{"delta":0.15,"premium":1.1416545978970662,"strike":42.83309195794133,"iv":0.866443296693556,"gamma":0.017826284020779966,"theta":-0.05048406958487349,"vega":0.03543065580426371,"rho":-0.007625718154367039,"breakevenPct":22.130300037272583},{"delta":0.2,"premium":1.3023607976924751,"strike":46.0472159538495,"iv":0.7162757369872501,"gamma":0.026554738551923245,"theta":-0.049393112570497805,"vega":0.0420211132393438,"rho":-0.010053264958093158,"breakevenPct":16.427241023240512},{"delta":0.25,"premium":0.9558823529411764,"strike":50.088235294117645,"iv":0.39926235294117646,"gamma":0.05254117647058824,"theta":-0.03131529411764706,"vega":0.04778117647058823,"rho":-0.012156830278733115,"breakevenPct":8.232437539827279},{"delta":0.3,"premium":1.241830065359477,"strike":50.90522875816993,"iv":0.3979878431372549,"gamma":0.056626143790849674,"theta":-0.03330875816993464,"vega":0.051310588235294115,"rho":-0.01457933194431849,"breakevenPct":7.240570241295366},{"delta":0.35,"premium":1.5277777777777775,"strike":51.72222222222222,"iv":0.39671333333333336,"gamma":0.06071111111111111,"theta":-0.03530222222222222,"vega":0.05484,"rho":-0.017001833609903868,"breakevenPct":6.248702942763452},{"delta":0.4,"premium":1.824015493867011,"strike":52.538734667527436,"iv":0.3961306003873467,"gamma":0.06453027759845062,"theta":-0.037263524854744996,"vega":0.05822324080051646,"rho":-0.01943061579897841,"breakevenPct":5.276953355135544},{"delta":0.45,"premium":2.324338282763073,"strike":53.34570690768238,"iv":0.40926810845706907,"gamma":0.06307772756617172,"theta":-0.038586959328599096,"vega":0.05870742414460943,"rho":-0.021983961703921338,"breakevenPct":4.704205033770442},{"delta":0.5,"premium":2.824661071659135,"strike":54.15267914783731,"iv":0.4224056165267915,"gamma":0.061625177533892836,"theta":-0.039910393802453197,"vega":0.05919160748870239,"rho":-0.024537307608864266,"breakevenPct":4.131456712405341},{"delta":0.55,"premium":3.3249838605551973,"strike":54.95965138799225,"iv":0.4355431245965139,"gamma":0.060172627501613944,"theta":-0.0412338282763073,"vega":0.05967579083279535,"rho":-0.027090653513807197,"breakevenPct":3.5587083910402395},{"delta":0.6,"premium":3.815078328981723,"strike":55.77513054830287,"iv":0.426495365535248,"gamma":0.05895280678851175,"theta":-0.038323498694516976,"vega":0.057312597911227156,"rho":-0.02963965055965357,"breakevenPct":2.950967091294083},{"delta":0.65,"premium":4.304634464751958,"strike":56.59105744125326,"iv":0.4162799608355091,"gamma":0.05774523498694517,"theta":-0.03519033942558747,"vega":0.05479954308093995,"rho":-0.032188418718179075,"breakevenPct":2.3413840558436587},{"delta":0.7,"premium":4.794190600522192,"strike":57.406984334203656,"iv":0.40606455613577025,"gamma":0.05653766318537859,"theta":-0.03205718015665797,"vega":0.05228648825065274,"rho":-0.03473718687670458,"breakevenPct":1.7318010203932361},{"delta":0.75,"premium":5.282319173363949,"strike":58.135763490241104,"iv":0.38389437428243395,"gamma":0.052534557979334096,"theta":-0.026435878300803673,"vega":0.04645614236509759,"rho":-0.037276475046401844,"breakevenPct":1.2823229046000126},{"delta":0.8,"premium":5.770264064293915,"strike":58.85332950631458,"iv":0.36018599311136623,"gamma":0.04817175660160734,"theta":-0.020494431687715267,"vega":0.04019896670493685,"rho":-0.03981454344327019,"breakevenPct":0.8534451960764516},{"delta":0.85,"premium":6.25820895522388,"strike":59.57089552238806,"iv":0.3364776119402985,"gamma":0.0438089552238806,"theta":-0.014552985074626868,"vega":0.033941791044776126,"rho":-0.042352611840138533,"breakevenPct":0.42456748755289153},{"delta":0.9,"premium":12.45657894736842,"strike":65.87719298245614,"iv":0.5120157894736842,"gamma":0.02644824561403509,"theta":-0.015878070175438595,"vega":0.02637982456140351,"rho":-0.04945699051980466,"breakevenPct":0.22298461881262518}]}},"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"}}