{"symbol":"CRSP","url":"https://intraalpha.com/companies/CRSP","capturedAt":"2026-10-15T20:04:58.001Z","state":"stale","quote":{"symbol":"CRSP","last_price":51.52,"prev_close":50.22,"regular_close":51.52,"change":1.3,"change_pct":2.5886,"regular_change":1.3,"regular_change_pct":2.5886,"extended_change":0,"extended_change_pct":0,"bid":51.49,"ask":52.49,"bid_size":100,"ask_size":600,"volume":1220974,"vwap":51.226889,"open":50,"high":52.3725,"low":49.76,"close":51.52,"trade_count":19787,"last_trade_at":"2026-10-15T20:00:36.693795434Z","last_quote_at":"2026-10-15T20:01:20.929105139Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:57.015770493-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CRSP","fetched_at":"2026-10-15T20:04:57.472582+00:00","name":"Crispr Therapeutics AG","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"CRISPR Therapeutics AG, a gene editing company, focuses on the development of gene-based transformative drugs for serious human diseases. The company is headquartered in Zug, Switzerland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4844302000,"ebitda":-513174016,"pe_ratio":null,"peg_ratio":-0.214,"book_value":18.07,"dividend_per_share":null,"dividend_yield":null,"eps":-4.74,"revenue_ttm":13392000,"gross_profit_ttm":-461800992,"profit_margin":0,"operating_margin_ttm":-11.28,"return_on_assets_ttm":-0.142,"return_on_equity_ttm":-0.261,"quarterly_earnings_growth":0,"quarterly_revenue_growth":10.41,"analyst_target_price":87.5,"analyst_number":5,"beta":1.759,"fifty_two_week_high":75.06,"fifty_two_week_low":44.12,"fifty_day_ma":55.07,"two_hundred_day_ma":53.17,"shares_outstanding":96693000,"forward_pe":23.36,"price_to_sales":361.73,"price_to_book":3.087,"ev_to_revenue":346.45,"ev_to_ebitda":14.16},"bars":[{"c":52.26,"h":52.5994,"l":52.1,"n":95,"o":52.5,"t":"2026-10-08T08:00:00Z","v":4890,"vw":52.348545},{"c":52.06,"h":52.06,"l":52,"n":34,"o":52,"t":"2026-10-08T09:00:00Z","v":797,"vw":52.010417},{"c":52.05,"h":52.05,"l":52.05,"n":7,"o":52.05,"t":"2026-10-08T09:20:00Z","v":429,"vw":52.05},{"c":52.13,"h":52.13,"l":52.13,"n":2,"o":52.13,"t":"2026-10-08T09:55:00Z","v":151,"vw":52.13},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-08T10:10:00Z","v":140,"vw":52.25},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-08T10:15:00Z","v":100,"vw":51.75},{"c":51.77,"h":51.77,"l":51.77,"n":20,"o":51.77,"t":"2026-10-08T10:25:00Z","v":491,"vw":51.77},{"c":51.65,"h":51.75,"l":51.65,"n":27,"o":51.75,"t":"2026-10-08T10:35:00Z","v":1987,"vw":51.669019},{"c":51.66,"h":51.66,"l":51.66,"n":3,"o":51.66,"t":"2026-10-08T10:40:00Z","v":678,"vw":51.66},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-08T10:55:00Z","v":100,"vw":51.95},{"c":51.68,"h":52.24,"l":51.53,"n":61,"o":52,"t":"2026-10-08T11:00:00Z","v":5823,"vw":52.057626},{"c":51.54,"h":51.6,"l":51.54,"n":250,"o":51.6,"t":"2026-10-08T11:10:00Z","v":2147,"vw":51.569126},{"c":51.38,"h":51.38,"l":51.38,"n":22,"o":51.38,"t":"2026-10-08T11:20:00Z","v":576,"vw":51.38},{"c":51.45,"h":51.5564,"l":51.2,"n":32,"o":51.2,"t":"2026-10-08T11:25:00Z","v":1407,"vw":51.292675},{"c":51.05,"h":51.31,"l":51.05,"n":100,"o":51.1,"t":"2026-10-08T11:30:00Z","v":2632,"vw":51.140062},{"c":51.21,"h":51.21,"l":51.21,"n":2,"o":51.21,"t":"2026-10-08T11:35:00Z","v":150,"vw":51.21},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-10-08T12:00:00Z","v":100,"vw":51.25},{"c":51.31,"h":51.31,"l":51.25,"n":8,"o":51.25,"t":"2026-10-08T12:05:00Z","v":7689,"vw":51.259364},{"c":51.35,"h":51.35,"l":51.35,"n":4,"o":51.35,"t":"2026-10-08T12:15:00Z","v":131,"vw":51.35},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-10-08T12:30:00Z","v":3501,"vw":51.3},{"c":51.47,"h":51.47,"l":51.47,"n":5,"o":51.47,"t":"2026-10-08T12:35:00Z","v":149,"vw":51.47},{"c":51.44,"h":51.44,"l":51.44,"n":4,"o":51.44,"t":"2026-10-08T12:45:00Z","v":196,"vw":51.44},{"c":51.9,"h":51.9,"l":51.9,"n":2,"o":51.9,"t":"2026-10-08T12:50:00Z","v":170,"vw":51.9},{"c":51.49,"h":51.49,"l":51.49,"n":161,"o":51.49,"t":"2026-10-08T13:00:00Z","v":1186,"vw":51.49},{"c":51.59,"h":52.24,"l":51.59,"n":30,"o":52.24,"t":"2026-10-08T13:10:00Z","v":741,"vw":51.85},{"c":51.51,"h":51.51,"l":51.51,"n":12,"o":51.51,"t":"2026-10-08T13:20:00Z","v":269,"vw":51.51},{"c":51.79,"h":51.79,"l":51.77,"n":8,"o":51.77,"t":"2026-10-08T13:25:00Z","v":339,"vw":51.78},{"c":52,"h":52.86,"l":51.3,"n":1090,"o":51.72,"t":"2026-10-08T13:30:00Z","v":213303,"vw":51.896613},{"c":52.48,"h":52.79,"l":52,"n":601,"o":52,"t":"2026-10-08T13:35:00Z","v":33427,"vw":52.422723},{"c":53.18,"h":53.54,"l":52.43,"n":633,"o":52.49,"t":"2026-10-08T13:40:00Z","v":33938,"vw":53.060687},{"c":52.9413,"h":53.39,"l":52.87,"n":286,"o":52.9693,"t":"2026-10-08T13:45:00Z","v":17598,"vw":53.15559},{"c":52.6001,"h":53.2432,"l":52.6001,"n":236,"o":52.88,"t":"2026-10-08T13:50:00Z","v":11885,"vw":52.864635},{"c":52.43,"h":52.915,"l":52.19,"n":420,"o":52.915,"t":"2026-10-08T13:55:00Z","v":22765,"vw":52.543218},{"c":52.2084,"h":52.43,"l":51.93,"n":301,"o":52.3,"t":"2026-10-08T14:00:00Z","v":16368,"vw":52.175824},{"c":52.17,"h":52.27,"l":51.89,"n":255,"o":52.11,"t":"2026-10-08T14:05:00Z","v":11541,"vw":52.215191},{"c":52.385,"h":52.54,"l":52.25,"n":229,"o":52.25,"t":"2026-10-08T14:10:00Z","v":9653,"vw":52.414472},{"c":52.06,"h":52.38,"l":52,"n":311,"o":52.375,"t":"2026-10-08T14:15:00Z","v":20579,"vw":52.217018},{"c":52.255,"h":52.255,"l":51.8594,"n":388,"o":52.06,"t":"2026-10-08T14:20:00Z","v":19743,"vw":51.955258},{"c":52.04,"h":52.37,"l":52.04,"n":323,"o":52.23,"t":"2026-10-08T14:25:00Z","v":13383,"vw":52.258113},{"c":52.165,"h":52.2799,"l":51.9259,"n":224,"o":52,"t":"2026-10-08T14:30:00Z","v":10591,"vw":52.050306},{"c":52.245,"h":52.29,"l":52.12,"n":233,"o":52.16,"t":"2026-10-08T14:35:00Z","v":6584,"vw":52.215808},{"c":52.06,"h":52.35,"l":52.06,"n":177,"o":52.15,"t":"2026-10-08T14:40:00Z","v":6334,"vw":52.203135},{"c":51.85,"h":52.09,"l":51.85,"n":260,"o":52.06,"t":"2026-10-08T14:45:00Z","v":8231,"vw":51.955501},{"c":51.5,"h":51.9,"l":51.47,"n":444,"o":51.9,"t":"2026-10-08T14:50:00Z","v":44985,"vw":51.642419},{"c":51.3099,"h":51.46,"l":51.1116,"n":523,"o":51.46,"t":"2026-10-08T14:55:00Z","v":23643,"vw":51.342065},{"c":51.445,"h":51.445,"l":51.1229,"n":685,"o":51.255,"t":"2026-10-08T15:00:00Z","v":26313,"vw":51.305907},{"c":51.495,"h":51.51,"l":51.3168,"n":462,"o":51.445,"t":"2026-10-08T15:05:00Z","v":53407,"vw":51.381345},{"c":51.645,"h":51.83,"l":51.495,"n":242,"o":51.495,"t":"2026-10-08T15:10:00Z","v":10776,"vw":51.627554},{"c":51.59,"h":51.8024,"l":51.45,"n":308,"o":51.645,"t":"2026-10-08T15:15:00Z","v":12282,"vw":51.614236},{"c":51.745,"h":51.745,"l":51.48,"n":174,"o":51.59,"t":"2026-10-08T15:20:00Z","v":7034,"vw":51.675282},{"c":51.63,"h":51.84,"l":51.63,"n":312,"o":51.745,"t":"2026-10-08T15:25:00Z","v":13012,"vw":51.750213},{"c":51.465,"h":51.665,"l":51.4,"n":335,"o":51.655,"t":"2026-10-08T15:30:00Z","v":13897,"vw":51.484757},{"c":51.47,"h":51.47,"l":51.0001,"n":314,"o":51.38,"t":"2026-10-08T15:35:00Z","v":19992,"vw":51.276732},{"c":51.415,"h":51.6,"l":51.31,"n":261,"o":51.375,"t":"2026-10-08T15:40:00Z","v":21636,"vw":51.519065},{"c":51.28,"h":51.5099,"l":51.2569,"n":247,"o":51.415,"t":"2026-10-08T15:45:00Z","v":15813,"vw":51.4564},{"c":51.3,"h":51.36,"l":51.28,"n":226,"o":51.28,"t":"2026-10-08T15:50:00Z","v":10099,"vw":51.317159},{"c":51.16,"h":51.3799,"l":51.15,"n":287,"o":51.3799,"t":"2026-10-08T15:55:00Z","v":19059,"vw":51.272637},{"c":51.2684,"h":51.3,"l":51.16,"n":283,"o":51.25,"t":"2026-10-08T16:00:00Z","v":11958,"vw":51.216063},{"c":51.195,"h":51.31,"l":51.08,"n":244,"o":51.275,"t":"2026-10-08T16:05:00Z","v":16548,"vw":51.159611},{"c":51.26,"h":51.34,"l":51.1544,"n":167,"o":51.1544,"t":"2026-10-08T16:10:00Z","v":6712,"vw":51.251853},{"c":51.255,"h":51.74,"l":51.255,"n":656,"o":51.28,"t":"2026-10-08T16:15:00Z","v":68644,"vw":51.503082},{"c":51.3,"h":51.42,"l":51.1822,"n":157,"o":51.23,"t":"2026-10-08T16:20:00Z","v":8898,"vw":51.340269},{"c":51.35,"h":51.4,"l":51.315,"n":315,"o":51.36,"t":"2026-10-08T16:25:00Z","v":29661,"vw":51.348718},{"c":51.2,"h":51.295,"l":51.18,"n":201,"o":51.28,"t":"2026-10-08T16:30:00Z","v":7782,"vw":51.254389},{"c":51.1617,"h":51.185,"l":51.07,"n":225,"o":51.17,"t":"2026-10-08T16:35:00Z","v":8766,"vw":51.119904},{"c":51.03,"h":51.22,"l":51.03,"n":325,"o":51.17,"t":"2026-10-08T16:40:00Z","v":17839,"vw":51.125592},{"c":50.99,"h":51.07,"l":50.9,"n":543,"o":51.07,"t":"2026-10-08T16:45:00Z","v":41212,"vw":50.99886},{"c":51.225,"h":51.24,"l":50.97,"n":280,"o":50.97,"t":"2026-10-08T16:50:00Z","v":18812,"vw":51.079362},{"c":51.41,"h":51.47,"l":51.22,"n":305,"o":51.23,"t":"2026-10-08T16:55:00Z","v":19982,"vw":51.341568},{"c":51.43,"h":51.47,"l":51.2655,"n":265,"o":51.35,"t":"2026-10-08T17:00:00Z","v":20983,"vw":51.383541},{"c":51.36,"h":51.5101,"l":51.33,"n":304,"o":51.44,"t":"2026-10-08T17:05:00Z","v":14222,"vw":51.412502},{"c":51.34,"h":51.35,"l":51.2,"n":300,"o":51.27,"t":"2026-10-08T17:10:00Z","v":16411,"vw":51.275609},{"c":51.339,"h":51.45,"l":51.3,"n":189,"o":51.32,"t":"2026-10-08T17:15:00Z","v":6727,"vw":51.377842},{"c":51.508,"h":51.515,"l":51.28,"n":264,"o":51.34,"t":"2026-10-08T17:20:00Z","v":10539,"vw":51.371635},{"c":51.465,"h":51.7051,"l":51.465,"n":221,"o":51.49,"t":"2026-10-08T17:25:00Z","v":15682,"vw":51.57972},{"c":51.65,"h":51.775,"l":51.5,"n":312,"o":51.5,"t":"2026-10-08T17:30:00Z","v":17012,"vw":51.651341},{"c":51.2,"h":51.65,"l":51.185,"n":276,"o":51.5601,"t":"2026-10-08T17:35:00Z","v":20510,"vw":51.289814},{"c":51.16,"h":51.25,"l":51.095,"n":627,"o":51.145,"t":"2026-10-08T17:40:00Z","v":76050,"vw":51.153651},{"c":51.2,"h":51.255,"l":51.14,"n":691,"o":51.17,"t":"2026-10-08T17:45:00Z","v":68881,"vw":51.200627},{"c":50.72,"h":51.235,"l":50.66,"n":611,"o":51.17,"t":"2026-10-08T17:50:00Z","v":30620,"vw":50.844515},{"c":50.65,"h":50.8,"l":50.6,"n":489,"o":50.735,"t":"2026-10-08T17:55:00Z","v":23497,"vw":50.703458},{"c":50.4732,"h":50.73,"l":50.45,"n":935,"o":50.65,"t":"2026-10-08T18:00:00Z","v":73464,"vw":50.613775},{"c":50.27,"h":50.45,"l":50.254,"n":621,"o":50.375,"t":"2026-10-08T18:05:00Z","v":32844,"vw":50.384098},{"c":50.475,"h":50.475,"l":50.17,"n":627,"o":50.3518,"t":"2026-10-08T18:10:00Z","v":38536,"vw":50.253511},{"c":50.4899,"h":50.75,"l":50.43,"n":387,"o":50.475,"t":"2026-10-08T18:15:00Z","v":22458,"vw":50.578338},{"c":50.47,"h":50.47,"l":50.2,"n":479,"o":50.41,"t":"2026-10-08T18:20:00Z","v":25626,"vw":50.286296},{"c":50.3973,"h":50.5,"l":50.3484,"n":410,"o":50.48,"t":"2026-10-08T18:25:00Z","v":17617,"vw":50.418256},{"c":50.5875,"h":50.615,"l":50.338,"n":516,"o":50.38,"t":"2026-10-08T18:30:00Z","v":23552,"vw":50.462017},{"c":50.55,"h":50.595,"l":50.43,"n":367,"o":50.58,"t":"2026-10-08T18:35:00Z","v":19166,"vw":50.491613},{"c":50.615,"h":50.615,"l":50.4346,"n":344,"o":50.54,"t":"2026-10-08T18:40:00Z","v":20486,"vw":50.562979},{"c":50.54,"h":50.67,"l":50.54,"n":318,"o":50.615,"t":"2026-10-08T18:45:00Z","v":13988,"vw":50.615046},{"c":50.585,"h":50.63,"l":50.48,"n":326,"o":50.54,"t":"2026-10-08T18:50:00Z","v":13121,"vw":50.521623},{"c":50.545,"h":50.59,"l":50.4,"n":405,"o":50.59,"t":"2026-10-08T18:55:00Z","v":17942,"vw":50.456647},{"c":50.27,"h":50.6,"l":50.27,"n":362,"o":50.57,"t":"2026-10-08T19:00:00Z","v":13171,"vw":50.407786},{"c":50.3001,"h":50.355,"l":50.3,"n":527,"o":50.3,"t":"2026-10-08T19:05:00Z","v":28449,"vw":50.32543},{"c":50.38,"h":50.43,"l":50.23,"n":745,"o":50.3,"t":"2026-10-08T19:10:00Z","v":55819,"vw":50.321687},{"c":50.3,"h":50.41,"l":50.29,"n":399,"o":50.3826,"t":"2026-10-08T19:15:00Z","v":26144,"vw":50.360703},{"c":50.45,"h":50.45,"l":50.28,"n":554,"o":50.28,"t":"2026-10-08T19:20:00Z","v":22668,"vw":50.348616},{"c":50.465,"h":50.514,"l":50.37,"n":526,"o":50.42,"t":"2026-10-08T19:25:00Z","v":26298,"vw":50.435974},{"c":50.3595,"h":50.475,"l":50.16,"n":956,"o":50.465,"t":"2026-10-08T19:30:00Z","v":65930,"vw":50.267905},{"c":50.47,"h":50.5,"l":50.305,"n":530,"o":50.36,"t":"2026-10-08T19:35:00Z","v":30417,"vw":50.389508},{"c":50.52,"h":50.65,"l":50.4534,"n":740,"o":50.47,"t":"2026-10-08T19:40:00Z","v":38652,"vw":50.540464},{"c":50.4,"h":50.54,"l":50.35,"n":744,"o":50.51,"t":"2026-10-08T19:45:00Z","v":64514,"vw":50.428015},{"c":50.395,"h":50.65,"l":50.02,"n":2088,"o":50.46,"t":"2026-10-08T19:50:00Z","v":163663,"vw":50.273099},{"c":50.42,"h":50.66,"l":50.39,"n":3881,"o":50.4,"t":"2026-10-08T19:55:00Z","v":253713,"vw":50.530172},{"c":50.5,"h":50.71,"l":50.37,"n":67,"o":50.44,"t":"2026-10-08T20:00:00Z","v":343923,"vw":50.439969},{"c":50.4188,"h":50.51,"l":50.4188,"n":8,"o":50.51,"t":"2026-10-08T20:25:00Z","v":910,"vw":50.457719},{"c":50.53,"h":50.53,"l":50.53,"n":5,"o":50.53,"t":"2026-10-08T20:35:00Z","v":220,"vw":50.53},{"c":50.73,"h":50.73,"l":50.73,"n":14,"o":50.73,"t":"2026-10-08T20:45:00Z","v":2592,"vw":50.73},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-10-08T21:10:00Z","v":100,"vw":50.68},{"c":50.65,"h":50.65,"l":50.65,"n":2,"o":50.65,"t":"2026-10-08T21:15:00Z","v":201,"vw":50.65},{"c":50.6,"h":50.6,"l":50.6,"n":6,"o":50.6,"t":"2026-10-08T21:25:00Z","v":717,"vw":50.6},{"c":50.97,"h":50.97,"l":50.97,"n":1,"o":50.97,"t":"2026-10-08T21:35:00Z","v":100,"vw":50.97},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-08T21:40:00Z","v":100,"vw":50.59},{"c":50.59,"h":50.59,"l":50.59,"n":5,"o":50.59,"t":"2026-10-08T22:10:00Z","v":188,"vw":50.59},{"c":50.7,"h":50.74,"l":50.7,"n":2,"o":50.74,"t":"2026-10-08T22:30:00Z","v":301,"vw":50.720066},{"c":50.8,"h":50.8,"l":50.8,"n":2,"o":50.8,"t":"2026-10-08T23:20:00Z","v":181,"vw":50.8},{"c":50.6,"h":50.7,"l":50.6,"n":22,"o":50.7,"t":"2026-10-08T23:30:00Z","v":2230,"vw":50.611604},{"c":50.73,"h":50.73,"l":50.73,"n":19,"o":50.73,"t":"2026-10-09T08:00:00Z","v":335,"vw":50.73},{"c":50.81,"h":50.81,"l":50.81,"n":2,"o":50.81,"t":"2026-10-09T08:10:00Z","v":135,"vw":50.81},{"c":50.97,"h":50.97,"l":50.97,"n":12,"o":50.97,"t":"2026-10-09T08:25:00Z","v":220,"vw":50.97},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-09T08:35:00Z","v":300,"vw":51.2},{"c":51.2,"h":51.2,"l":51.2,"n":2,"o":51.2,"t":"2026-10-09T08:40:00Z","v":115,"vw":51.2},{"c":51.08,"h":51.08,"l":51.08,"n":4,"o":51.08,"t":"2026-10-09T09:05:00Z","v":198,"vw":51.08},{"c":51,"h":51,"l":51,"n":8,"o":51,"t":"2026-10-09T09:15:00Z","v":232,"vw":51},{"c":51.06,"h":51.06,"l":51.06,"n":1,"o":51.06,"t":"2026-10-09T09:25:00Z","v":200,"vw":51.06},{"c":51.08,"h":51.08,"l":51.08,"n":1,"o":51.08,"t":"2026-10-09T09:30:00Z","v":142,"vw":51.08},{"c":51.07,"h":51.07,"l":50.98,"n":10,"o":50.98,"t":"2026-10-09T10:10:00Z","v":888,"vw":51.010914},{"c":51.2,"h":51.2,"l":51.07,"n":6,"o":51.07,"t":"2026-10-09T10:50:00Z","v":500,"vw":51.159502},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-09T11:35:00Z","v":1952,"vw":51.2},{"c":51.4427,"h":51.4427,"l":51.4427,"n":1,"o":51.4427,"t":"2026-10-09T11:50:00Z","v":100,"vw":51.4427},{"c":51.13,"h":51.13,"l":51.13,"n":4,"o":51.13,"t":"2026-10-09T12:00:00Z","v":300,"vw":51.13},{"c":51.2,"h":51.2,"l":51.2,"n":3,"o":51.2,"t":"2026-10-09T12:05:00Z","v":129,"vw":51.2},{"c":51.39,"h":51.39,"l":51.39,"n":9,"o":51.39,"t":"2026-10-09T12:15:00Z","v":146,"vw":51.39},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-10-09T12:20:00Z","v":148,"vw":51.25},{"c":51.35,"h":51.35,"l":51.35,"n":3,"o":51.35,"t":"2026-10-09T12:40:00Z","v":110,"vw":51.35},{"c":51.4997,"h":51.4997,"l":51.3946,"n":3,"o":51.3946,"t":"2026-10-09T12:45:00Z","v":6906,"vw":51.498176},{"c":51.4085,"h":51.4085,"l":51.4085,"n":1,"o":51.4085,"t":"2026-10-09T12:55:00Z","v":100,"vw":51.4085},{"c":51.3946,"h":51.3946,"l":51.3946,"n":1,"o":51.3946,"t":"2026-10-09T13:05:00Z","v":100,"vw":51.3946},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-09T13:15:00Z","v":100,"vw":51.5},{"c":50.88,"h":51.0101,"l":50.88,"n":30,"o":51.0101,"t":"2026-10-09T13:25:00Z","v":2173,"vw":50.940759},{"c":50.76,"h":51.4299,"l":50.52,"n":556,"o":50.82,"t":"2026-10-09T13:30:00Z","v":59951,"vw":50.920297},{"c":51.09,"h":51.09,"l":50.59,"n":414,"o":50.865,"t":"2026-10-09T13:35:00Z","v":23000,"vw":50.833624},{"c":50.94,"h":51.33,"l":50.85,"n":314,"o":51.02,"t":"2026-10-09T13:40:00Z","v":16688,"vw":51.065751},{"c":51.33,"h":51.33,"l":50.94,"n":242,"o":50.94,"t":"2026-10-09T13:45:00Z","v":11689,"vw":51.063497},{"c":51.825,"h":51.98,"l":51.37,"n":437,"o":51.37,"t":"2026-10-09T13:50:00Z","v":27064,"vw":51.632063},{"c":52.37,"h":52.37,"l":51.83,"n":500,"o":51.835,"t":"2026-10-09T13:55:00Z","v":30335,"vw":52.08067},{"c":53.08,"h":53.28,"l":52.185,"n":516,"o":52.35,"t":"2026-10-09T14:00:00Z","v":34933,"vw":52.879656},{"c":53.21,"h":53.38,"l":52.8945,"n":457,"o":53.09,"t":"2026-10-09T14:05:00Z","v":31170,"vw":53.183276},{"c":53,"h":53.315,"l":52.9183,"n":342,"o":53.21,"t":"2026-10-09T14:10:00Z","v":26355,"vw":53.117678},{"c":53.09,"h":53.24,"l":52.83,"n":277,"o":53.13,"t":"2026-10-09T14:15:00Z","v":16371,"vw":53.034826},{"c":52.915,"h":53.24,"l":52.915,"n":284,"o":53.08,"t":"2026-10-09T14:20:00Z","v":19236,"vw":53.076571},{"c":53.05,"h":53.18,"l":52.894,"n":234,"o":53.04,"t":"2026-10-09T14:25:00Z","v":21273,"vw":53.067696},{"c":53.16,"h":53.19,"l":52.72,"n":286,"o":53,"t":"2026-10-09T14:30:00Z","v":50828,"vw":53.045654},{"c":53.34,"h":53.5,"l":53.18,"n":580,"o":53.195,"t":"2026-10-09T14:35:00Z","v":105466,"vw":53.394688},{"c":52.66,"h":53.36,"l":52.58,"n":443,"o":53.3,"t":"2026-10-09T14:40:00Z","v":29206,"vw":53.064985},{"c":52.2101,"h":52.65,"l":52.2101,"n":309,"o":52.65,"t":"2026-10-09T14:45:00Z","v":14098,"vw":52.35567},{"c":52.75,"h":52.915,"l":52.305,"n":238,"o":52.305,"t":"2026-10-09T14:50:00Z","v":10637,"vw":52.681686},{"c":52.96,"h":53.12,"l":52.8,"n":285,"o":52.8,"t":"2026-10-09T14:55:00Z","v":9217,"vw":53.007588},{"c":52.825,"h":52.97,"l":52.82,"n":240,"o":52.91,"t":"2026-10-09T15:00:00Z","v":6780,"vw":52.888951},{"c":52.915,"h":52.94,"l":52.79,"n":208,"o":52.83,"t":"2026-10-09T15:05:00Z","v":9791,"vw":52.863326},{"c":53.06,"h":53.06,"l":52.85,"n":353,"o":52.915,"t":"2026-10-09T15:10:00Z","v":12789,"vw":52.910726},{"c":53.23,"h":53.26,"l":52.995,"n":236,"o":52.995,"t":"2026-10-09T15:15:00Z","v":10257,"vw":53.126022},{"c":53.28,"h":53.33,"l":53.14,"n":290,"o":53.14,"t":"2026-10-09T15:20:00Z","v":8767,"vw":53.25922},{"c":53.215,"h":53.36,"l":53.0401,"n":319,"o":53.2901,"t":"2026-10-09T15:25:00Z","v":10386,"vw":53.199429},{"c":53.28,"h":53.38,"l":53.17,"n":178,"o":53.17,"t":"2026-10-09T15:30:00Z","v":5643,"vw":53.261791},{"c":53.385,"h":53.4399,"l":53.211,"n":204,"o":53.211,"t":"2026-10-09T15:35:00Z","v":9056,"vw":53.328578},{"c":53.35,"h":53.4,"l":53.285,"n":139,"o":53.285,"t":"2026-10-09T15:40:00Z","v":3535,"vw":53.365417},{"c":53.3825,"h":53.44,"l":53.31,"n":203,"o":53.31,"t":"2026-10-09T15:45:00Z","v":11147,"vw":53.370412},{"c":53.5022,"h":53.6344,"l":53.4,"n":434,"o":53.4,"t":"2026-10-09T15:50:00Z","v":33771,"vw":53.506811},{"c":53.24,"h":53.52,"l":53.19,"n":234,"o":53.445,"t":"2026-10-09T15:55:00Z","v":13817,"vw":53.364134},{"c":53.185,"h":53.23,"l":53.115,"n":122,"o":53.23,"t":"2026-10-09T16:00:00Z","v":6446,"vw":53.166203},{"c":53.19,"h":53.26,"l":53.0801,"n":104,"o":53.2439,"t":"2026-10-09T16:05:00Z","v":1281,"vw":53.201458},{"c":53.35,"h":53.49,"l":53.19,"n":262,"o":53.235,"t":"2026-10-09T16:10:00Z","v":8843,"vw":53.343265},{"c":53.385,"h":53.4785,"l":53.325,"n":113,"o":53.39,"t":"2026-10-09T16:15:00Z","v":5469,"vw":53.408682},{"c":53.54,"h":53.62,"l":53.375,"n":248,"o":53.38,"t":"2026-10-09T16:20:00Z","v":12926,"vw":53.543268},{"c":53.74,"h":53.74,"l":53.41,"n":230,"o":53.44,"t":"2026-10-09T16:25:00Z","v":8796,"vw":53.61077},{"c":54,"h":54.045,"l":53.74,"n":703,"o":53.76,"t":"2026-10-09T16:30:00Z","v":60332,"vw":53.949899},{"c":53.765,"h":53.995,"l":53.765,"n":284,"o":53.995,"t":"2026-10-09T16:35:00Z","v":12564,"vw":53.905504},{"c":53.645,"h":53.8,"l":53.64,"n":185,"o":53.7,"t":"2026-10-09T16:40:00Z","v":6937,"vw":53.692978},{"c":53.55,"h":53.755,"l":53.49,"n":200,"o":53.69,"t":"2026-10-09T16:45:00Z","v":7691,"vw":53.634032},{"c":53.68,"h":53.72,"l":53.48,"n":156,"o":53.56,"t":"2026-10-09T16:50:00Z","v":6569,"vw":53.618063},{"c":53.55,"h":53.72,"l":53.49,"n":234,"o":53.7,"t":"2026-10-09T16:55:00Z","v":7504,"vw":53.610286},{"c":53.545,"h":53.67,"l":53.48,"n":170,"o":53.54,"t":"2026-10-09T17:00:00Z","v":3730,"vw":53.5475},{"c":53.43,"h":53.58,"l":53.41,"n":240,"o":53.58,"t":"2026-10-09T17:05:00Z","v":9617,"vw":53.50801},{"c":53.41,"h":53.46,"l":53.38,"n":133,"o":53.3838,"t":"2026-10-09T17:10:00Z","v":4969,"vw":53.40975},{"c":53.58,"h":53.59,"l":53.42,"n":162,"o":53.42,"t":"2026-10-09T17:15:00Z","v":4309,"vw":53.498503},{"c":53.53,"h":53.57,"l":53.53,"n":141,"o":53.555,"t":"2026-10-09T17:20:00Z","v":3483,"vw":53.563782},{"c":53.48,"h":53.58,"l":53.48,"n":129,"o":53.57,"t":"2026-10-09T17:25:00Z","v":4234,"vw":53.522276},{"c":53.58,"h":53.62,"l":53.4601,"n":212,"o":53.55,"t":"2026-10-09T17:30:00Z","v":6125,"vw":53.543501},{"c":53.7594,"h":53.76,"l":53.58,"n":80,"o":53.58,"t":"2026-10-09T17:35:00Z","v":1987,"vw":53.687529},{"c":53.635,"h":53.775,"l":53.635,"n":181,"o":53.765,"t":"2026-10-09T17:40:00Z","v":5723,"vw":53.733401},{"c":53.65,"h":53.715,"l":53.6,"n":301,"o":53.6847,"t":"2026-10-09T17:45:00Z","v":8977,"vw":53.658595},{"c":53.73,"h":53.73,"l":53.62,"n":161,"o":53.62,"t":"2026-10-09T17:50:00Z","v":6864,"vw":53.687226},{"c":53.705,"h":53.7958,"l":53.7,"n":148,"o":53.715,"t":"2026-10-09T17:55:00Z","v":10983,"vw":53.74722},{"c":53.63,"h":53.74,"l":53.6,"n":279,"o":53.68,"t":"2026-10-09T18:00:00Z","v":9278,"vw":53.652791},{"c":53.69,"h":53.75,"l":53.645,"n":147,"o":53.65,"t":"2026-10-09T18:05:00Z","v":5793,"vw":53.708461},{"c":53.74,"h":53.755,"l":53.68,"n":162,"o":53.71,"t":"2026-10-09T18:10:00Z","v":4061,"vw":53.716482},{"c":53.73,"h":53.73,"l":53.655,"n":118,"o":53.71,"t":"2026-10-09T18:15:00Z","v":4699,"vw":53.695189},{"c":53.778,"h":53.785,"l":53.71,"n":210,"o":53.745,"t":"2026-10-09T18:20:00Z","v":7592,"vw":53.739727},{"c":53.73,"h":53.83,"l":53.73,"n":148,"o":53.81,"t":"2026-10-09T18:25:00Z","v":5804,"vw":53.800734},{"c":53.765,"h":53.82,"l":53.7,"n":213,"o":53.775,"t":"2026-10-09T18:30:00Z","v":7618,"vw":53.762917},{"c":53.71,"h":53.785,"l":53.71,"n":170,"o":53.765,"t":"2026-10-09T18:35:00Z","v":5414,"vw":53.751131},{"c":53.74,"h":53.765,"l":53.6901,"n":149,"o":53.7481,"t":"2026-10-09T18:40:00Z","v":4607,"vw":53.738899},{"c":53.9,"h":53.91,"l":53.75,"n":223,"o":53.775,"t":"2026-10-09T18:45:00Z","v":5670,"vw":53.84836},{"c":53.925,"h":54.07,"l":53.925,"n":415,"o":53.94,"t":"2026-10-09T18:50:00Z","v":14287,"vw":54.004832},{"c":53.81,"h":53.95,"l":53.75,"n":175,"o":53.935,"t":"2026-10-09T18:55:00Z","v":7058,"vw":53.852507},{"c":53.715,"h":53.845,"l":53.7,"n":155,"o":53.815,"t":"2026-10-09T19:00:00Z","v":3962,"vw":53.756433},{"c":53.695,"h":53.765,"l":53.67,"n":250,"o":53.765,"t":"2026-10-09T19:05:00Z","v":10361,"vw":53.731795},{"c":53.68,"h":53.79,"l":53.65,"n":229,"o":53.73,"t":"2026-10-09T19:10:00Z","v":7305,"vw":53.721933},{"c":53.68,"h":53.765,"l":53.68,"n":191,"o":53.7,"t":"2026-10-09T19:15:00Z","v":4649,"vw":53.710888},{"c":53.61,"h":53.78,"l":53.61,"n":309,"o":53.72,"t":"2026-10-09T19:20:00Z","v":10873,"vw":53.710918},{"c":53.65,"h":53.7063,"l":53.54,"n":254,"o":53.625,"t":"2026-10-09T19:25:00Z","v":16876,"vw":53.601954},{"c":53.64,"h":53.6998,"l":53.59,"n":263,"o":53.605,"t":"2026-10-09T19:30:00Z","v":12282,"vw":53.634873},{"c":53.56,"h":53.66,"l":53.505,"n":295,"o":53.65,"t":"2026-10-09T19:35:00Z","v":12286,"vw":53.562723},{"c":53.645,"h":53.69,"l":53.62,"n":339,"o":53.63,"t":"2026-10-09T19:40:00Z","v":10534,"vw":53.654336},{"c":53.64,"h":53.73,"l":53.6,"n":451,"o":53.65,"t":"2026-10-09T19:45:00Z","v":21841,"vw":53.654423},{"c":53.39,"h":53.6899,"l":53.31,"n":924,"o":53.58,"t":"2026-10-09T19:50:00Z","v":46425,"vw":53.448751},{"c":53.39,"h":53.5,"l":53.34,"n":1652,"o":53.37,"t":"2026-10-09T19:55:00Z","v":88441,"vw":53.415259},{"c":53.39,"h":53.39,"l":53.39,"n":31,"o":53.39,"t":"2026-10-09T20:00:00Z","v":222232,"vw":53.39},{"c":53.94,"h":53.94,"l":53.94,"n":1,"o":53.94,"t":"2026-10-09T20:10:00Z","v":200,"vw":53.94},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-09T20:50:00Z","v":523,"vw":53.55},{"c":53.56,"h":53.56,"l":53.56,"n":1,"o":53.56,"t":"2026-10-09T21:35:00Z","v":200,"vw":53.56},{"c":53.36,"h":53.36,"l":53.36,"n":1,"o":53.36,"t":"2026-10-09T21:40:00Z","v":100,"vw":53.36},{"c":53.406,"h":53.406,"l":53.406,"n":2,"o":53.406,"t":"2026-10-09T23:10:00Z","v":203,"vw":53.406},{"c":54.1,"h":54.1,"l":53.75,"n":3,"o":53.75,"t":"2026-10-09T23:25:00Z","v":5779,"vw":53.768179},{"c":53.68,"h":53.68,"l":53.68,"n":3,"o":53.68,"t":"2026-10-12T08:25:00Z","v":130,"vw":53.68},{"c":53.42,"h":53.5,"l":53.42,"n":11,"o":53.44,"t":"2026-10-12T08:55:00Z","v":1161,"vw":53.434371},{"c":53.37,"h":53.37,"l":53.37,"n":2,"o":53.37,"t":"2026-10-12T09:15:00Z","v":219,"vw":53.37},{"c":53.37,"h":53.37,"l":53.37,"n":1,"o":53.37,"t":"2026-10-12T10:00:00Z","v":150,"vw":53.37},{"c":53.28,"h":53.29,"l":53.28,"n":10,"o":53.29,"t":"2026-10-12T10:10:00Z","v":622,"vw":53.282203},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-12T11:15:00Z","v":250,"vw":53.25},{"c":53.26,"h":53.26,"l":53.26,"n":1,"o":53.26,"t":"2026-10-12T11:45:00Z","v":125,"vw":53.26},{"c":53.39,"h":53.39,"l":53.39,"n":2,"o":53.39,"t":"2026-10-12T12:00:00Z","v":101,"vw":53.39},{"c":54.26,"h":54.26,"l":54.26,"n":2,"o":54.26,"t":"2026-10-12T12:05:00Z","v":300,"vw":54.26},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-12T12:10:00Z","v":104,"vw":53.5},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-12T12:15:00Z","v":100,"vw":53.3},{"c":53.25,"h":53.25,"l":53.25,"n":7,"o":53.25,"t":"2026-10-12T12:20:00Z","v":2228,"vw":53.25},{"c":53.1953,"h":53.1953,"l":53.1953,"n":1,"o":53.1953,"t":"2026-10-12T12:30:00Z","v":100,"vw":53.1953},{"c":52.7579,"h":53,"l":52.7579,"n":16,"o":53,"t":"2026-10-12T12:35:00Z","v":610,"vw":52.84255},{"c":53.02,"h":53.02,"l":53.02,"n":2,"o":53.02,"t":"2026-10-12T13:00:00Z","v":132,"vw":53.02},{"c":52.08,"h":52.91,"l":52.03,"n":462,"o":52.76,"t":"2026-10-12T13:30:00Z","v":59195,"vw":52.527481},{"c":52.87,"h":52.9726,"l":52.06,"n":619,"o":52.08,"t":"2026-10-12T13:35:00Z","v":29283,"vw":52.752888},{"c":52.685,"h":53,"l":52.4876,"n":190,"o":52.64,"t":"2026-10-12T13:40:00Z","v":11585,"vw":52.805735},{"c":52.55,"h":52.88,"l":52.51,"n":160,"o":52.7,"t":"2026-10-12T13:45:00Z","v":9696,"vw":52.682537},{"c":53.21,"h":53.21,"l":52.4677,"n":177,"o":52.705,"t":"2026-10-12T13:50:00Z","v":7597,"vw":52.828417},{"c":52.74,"h":53.115,"l":52.57,"n":150,"o":53.08,"t":"2026-10-12T13:55:00Z","v":11867,"vw":52.914928},{"c":52.345,"h":52.6,"l":52.27,"n":338,"o":52.57,"t":"2026-10-12T14:00:00Z","v":11638,"vw":52.435374},{"c":52.56,"h":52.69,"l":52.275,"n":183,"o":52.345,"t":"2026-10-12T14:05:00Z","v":5427,"vw":52.474869},{"c":52.695,"h":52.82,"l":52.49,"n":129,"o":52.49,"t":"2026-10-12T14:10:00Z","v":9187,"vw":52.690632},{"c":52.445,"h":52.64,"l":52.3879,"n":117,"o":52.64,"t":"2026-10-12T14:15:00Z","v":6243,"vw":52.470091},{"c":52.49,"h":52.72,"l":52.345,"n":170,"o":52.39,"t":"2026-10-12T14:20:00Z","v":9451,"vw":52.515733},{"c":52.43,"h":52.66,"l":52.39,"n":156,"o":52.595,"t":"2026-10-12T14:25:00Z","v":4803,"vw":52.539046},{"c":52.015,"h":52.48,"l":51.98,"n":495,"o":52.41,"t":"2026-10-12T14:30:00Z","v":25466,"vw":52.044},{"c":52.135,"h":52.156,"l":51.97,"n":188,"o":52.025,"t":"2026-10-12T14:35:00Z","v":9374,"vw":52.052362},{"c":52.2375,"h":52.44,"l":52.1751,"n":264,"o":52.2008,"t":"2026-10-12T14:40:00Z","v":12737,"vw":52.373664},{"c":52.2801,"h":52.33,"l":52.21,"n":147,"o":52.25,"t":"2026-10-12T14:45:00Z","v":6151,"vw":52.255293},{"c":52.04,"h":52.31,"l":52.01,"n":350,"o":52.2,"t":"2026-10-12T14:50:00Z","v":13018,"vw":52.196517},{"c":52.15,"h":52.215,"l":52.08,"n":143,"o":52.08,"t":"2026-10-12T14:55:00Z","v":8229,"vw":52.15549},{"c":52.235,"h":52.25,"l":52.11,"n":185,"o":52.15,"t":"2026-10-12T15:00:00Z","v":6587,"vw":52.17692},{"c":52.29,"h":52.33,"l":52.228,"n":178,"o":52.27,"t":"2026-10-12T15:05:00Z","v":6636,"vw":52.27881},{"c":52.475,"h":52.6022,"l":52.31,"n":208,"o":52.32,"t":"2026-10-12T15:10:00Z","v":7460,"vw":52.454029},{"c":52.325,"h":52.41,"l":52.26,"n":103,"o":52.41,"t":"2026-10-12T15:15:00Z","v":3449,"vw":52.324004},{"c":52.255,"h":52.36,"l":52.255,"n":99,"o":52.3,"t":"2026-10-12T15:20:00Z","v":6571,"vw":52.293249},{"c":52.21,"h":52.2696,"l":52.19,"n":76,"o":52.21,"t":"2026-10-12T15:25:00Z","v":4089,"vw":52.239825},{"c":52.19,"h":52.35,"l":52.18,"n":180,"o":52.235,"t":"2026-10-12T15:30:00Z","v":7009,"vw":52.259263},{"c":52.14,"h":52.28,"l":52.14,"n":130,"o":52.21,"t":"2026-10-12T15:35:00Z","v":8844,"vw":52.175221},{"c":52.16,"h":52.1625,"l":52.1,"n":112,"o":52.16,"t":"2026-10-12T15:40:00Z","v":4858,"vw":52.135677},{"c":52.13,"h":52.18,"l":51.94,"n":226,"o":52.05,"t":"2026-10-12T15:45:00Z","v":8883,"vw":52.032724},{"c":52.2,"h":52.21,"l":52.085,"n":130,"o":52.095,"t":"2026-10-12T15:50:00Z","v":3731,"vw":52.182516},{"c":52.215,"h":52.25,"l":52.0957,"n":132,"o":52.15,"t":"2026-10-12T15:55:00Z","v":4220,"vw":52.208451},{"c":52.165,"h":52.3576,"l":52.01,"n":232,"o":52.1995,"t":"2026-10-12T16:00:00Z","v":13269,"vw":52.184596},{"c":51.98,"h":52.1351,"l":51.94,"n":159,"o":52.1351,"t":"2026-10-12T16:05:00Z","v":4393,"vw":52.004381},{"c":51.91,"h":51.98,"l":51.86,"n":307,"o":51.95,"t":"2026-10-12T16:10:00Z","v":19225,"vw":51.91676},{"c":51.785,"h":51.895,"l":51.775,"n":223,"o":51.86,"t":"2026-10-12T16:15:00Z","v":15368,"vw":51.827496},{"c":52,"h":52.0399,"l":51.825,"n":212,"o":51.855,"t":"2026-10-12T16:20:00Z","v":12541,"vw":51.880204},{"c":52.08,"h":52.11,"l":51.8909,"n":161,"o":52,"t":"2026-10-12T16:25:00Z","v":7169,"vw":52.027485},{"c":51.7857,"h":52.06,"l":51.78,"n":140,"o":52.035,"t":"2026-10-12T16:30:00Z","v":6425,"vw":51.901899},{"c":51.84,"h":51.9,"l":51.775,"n":147,"o":51.775,"t":"2026-10-12T16:35:00Z","v":4329,"vw":51.835954},{"c":51.915,"h":51.94,"l":51.8262,"n":105,"o":51.92,"t":"2026-10-12T16:40:00Z","v":5598,"vw":51.881214},{"c":51.7,"h":51.95,"l":51.7,"n":167,"o":51.88,"t":"2026-10-12T16:45:00Z","v":7631,"vw":51.822797},{"c":51.7,"h":51.8299,"l":51.65,"n":107,"o":51.765,"t":"2026-10-12T16:50:00Z","v":4999,"vw":51.715432},{"c":51.75,"h":51.75,"l":51.57,"n":198,"o":51.68,"t":"2026-10-12T16:55:00Z","v":8218,"vw":51.681107},{"c":51.695,"h":51.81,"l":51.68,"n":159,"o":51.81,"t":"2026-10-12T17:00:00Z","v":6094,"vw":51.719855},{"c":51.695,"h":51.7372,"l":51.64,"n":92,"o":51.73,"t":"2026-10-12T17:05:00Z","v":3193,"vw":51.703024},{"c":51.73,"h":51.79,"l":51.6101,"n":262,"o":51.63,"t":"2026-10-12T17:10:00Z","v":10047,"vw":51.706397},{"c":51.72,"h":51.78,"l":51.72,"n":107,"o":51.74,"t":"2026-10-12T17:15:00Z","v":3346,"vw":51.746878},{"c":51.5699,"h":51.72,"l":51.55,"n":237,"o":51.72,"t":"2026-10-12T17:20:00Z","v":13754,"vw":51.622858},{"c":51.7116,"h":51.7251,"l":51.57,"n":142,"o":51.57,"t":"2026-10-12T17:25:00Z","v":4305,"vw":51.641437},{"c":51.55,"h":51.65,"l":51.55,"n":175,"o":51.63,"t":"2026-10-12T17:30:00Z","v":6234,"vw":51.597447},{"c":51.64,"h":51.685,"l":51.52,"n":176,"o":51.56,"t":"2026-10-12T17:35:00Z","v":12836,"vw":51.55448},{"c":51.62,"h":51.62,"l":51.55,"n":118,"o":51.6,"t":"2026-10-12T17:40:00Z","v":6418,"vw":51.600475},{"c":51.592,"h":51.6582,"l":51.57,"n":114,"o":51.62,"t":"2026-10-12T17:45:00Z","v":4024,"vw":51.615651},{"c":51.5298,"h":51.5775,"l":51.48,"n":288,"o":51.5775,"t":"2026-10-12T17:50:00Z","v":13973,"vw":51.518102},{"c":51.495,"h":51.5181,"l":51.42,"n":137,"o":51.48,"t":"2026-10-12T17:55:00Z","v":5227,"vw":51.472066},{"c":51.59,"h":51.615,"l":51.45,"n":169,"o":51.45,"t":"2026-10-12T18:00:00Z","v":9754,"vw":51.523177},{"c":51.7,"h":51.71,"l":51.535,"n":195,"o":51.59,"t":"2026-10-12T18:05:00Z","v":18525,"vw":51.617082},{"c":51.67,"h":51.75,"l":51.61,"n":138,"o":51.68,"t":"2026-10-12T18:10:00Z","v":6822,"vw":51.678539},{"c":51.645,"h":51.74,"l":51.645,"n":74,"o":51.67,"t":"2026-10-12T18:15:00Z","v":1683,"vw":51.673967},{"c":51.77,"h":51.77,"l":51.58,"n":176,"o":51.58,"t":"2026-10-12T18:20:00Z","v":10197,"vw":51.657316},{"c":51.68,"h":51.75,"l":51.68,"n":152,"o":51.68,"t":"2026-10-12T18:25:00Z","v":3781,"vw":51.708483},{"c":51.748,"h":51.755,"l":51.68,"n":122,"o":51.68,"t":"2026-10-12T18:30:00Z","v":4851,"vw":51.707163},{"c":51.61,"h":51.8,"l":51.6,"n":243,"o":51.75,"t":"2026-10-12T18:35:00Z","v":12458,"vw":51.741358},{"c":51.69,"h":51.69,"l":51.65,"n":112,"o":51.655,"t":"2026-10-12T18:40:00Z","v":4127,"vw":51.670783},{"c":51.62,"h":51.68,"l":51.56,"n":188,"o":51.68,"t":"2026-10-12T18:45:00Z","v":9977,"vw":51.632595},{"c":51.67,"h":51.67,"l":51.55,"n":126,"o":51.63,"t":"2026-10-12T18:50:00Z","v":4653,"vw":51.596449},{"c":51.6,"h":51.665,"l":51.6,"n":171,"o":51.665,"t":"2026-10-12T18:55:00Z","v":3290,"vw":51.634696},{"c":51.69,"h":51.7192,"l":51.58,"n":172,"o":51.6,"t":"2026-10-12T19:00:00Z","v":11301,"vw":51.670127},{"c":51.45,"h":51.64,"l":51.45,"n":279,"o":51.64,"t":"2026-10-12T19:05:00Z","v":9526,"vw":51.526949},{"c":51.5,"h":51.505,"l":51.42,"n":164,"o":51.505,"t":"2026-10-12T19:10:00Z","v":4511,"vw":51.473515},{"c":51.435,"h":51.48,"l":51.4,"n":169,"o":51.47,"t":"2026-10-12T19:15:00Z","v":6922,"vw":51.423826},{"c":51.62,"h":51.62,"l":51.435,"n":273,"o":51.435,"t":"2026-10-12T19:20:00Z","v":11460,"vw":51.464141},{"c":51.54,"h":51.6073,"l":51.54,"n":216,"o":51.58,"t":"2026-10-12T19:25:00Z","v":7806,"vw":51.583514},{"c":51.46,"h":51.5799,"l":51.44,"n":418,"o":51.51,"t":"2026-10-12T19:30:00Z","v":31574,"vw":51.504106},{"c":51.47,"h":51.505,"l":51.4,"n":259,"o":51.47,"t":"2026-10-12T19:35:00Z","v":13567,"vw":51.447423},{"c":51.48,"h":51.483,"l":51.4201,"n":198,"o":51.47,"t":"2026-10-12T19:40:00Z","v":13771,"vw":51.457792},{"c":51.535,"h":51.67,"l":51.475,"n":514,"o":51.48,"t":"2026-10-12T19:45:00Z","v":56802,"vw":51.530464},{"c":51.63,"h":51.7584,"l":51.51,"n":548,"o":51.58,"t":"2026-10-12T19:50:00Z","v":30035,"vw":51.601678},{"c":51.54,"h":51.655,"l":51.49,"n":1721,"o":51.63,"t":"2026-10-12T19:55:00Z","v":104912,"vw":51.580051},{"c":51.53,"h":51.8,"l":51.53,"n":68,"o":51.55,"t":"2026-10-12T20:00:00Z","v":172284,"vw":51.551101},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-12T20:10:00Z","v":100,"vw":51.8},{"c":51.6933,"h":51.6933,"l":51.6933,"n":1,"o":51.6933,"t":"2026-10-12T21:25:00Z","v":175,"vw":51.6933},{"c":51.57,"h":51.57,"l":51.57,"n":2,"o":51.57,"t":"2026-10-12T21:35:00Z","v":110,"vw":51.57},{"c":51.56,"h":51.56,"l":51.56,"n":3,"o":51.56,"t":"2026-10-12T21:45:00Z","v":142,"vw":51.56},{"c":51.78,"h":51.78,"l":51.78,"n":9,"o":51.78,"t":"2026-10-12T22:15:00Z","v":510,"vw":51.78},{"c":51.51,"h":51.51,"l":51.51,"n":2,"o":51.51,"t":"2026-10-12T22:40:00Z","v":130,"vw":51.51},{"c":51.5188,"h":51.5188,"l":51.5188,"n":1,"o":51.5188,"t":"2026-10-12T22:50:00Z","v":100,"vw":51.5188},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-10-12T22:55:00Z","v":100,"vw":51.58},{"c":51.5129,"h":51.5129,"l":51.5129,"n":1,"o":51.5129,"t":"2026-10-12T23:10:00Z","v":1000,"vw":51.5129},{"c":51.5157,"h":51.5157,"l":51.5157,"n":1,"o":51.5157,"t":"2026-10-12T23:15:00Z","v":100,"vw":51.5157},{"c":51.51,"h":51.5501,"l":51.51,"n":11,"o":51.55,"t":"2026-10-12T23:30:00Z","v":364,"vw":51.5367},{"c":51.63,"h":51.63,"l":51.63,"n":16,"o":51.63,"t":"2026-10-13T08:00:00Z","v":259,"vw":51.63},{"c":51.65,"h":51.7,"l":51.65,"n":2,"o":51.7,"t":"2026-10-13T08:35:00Z","v":200,"vw":51.675},{"c":51.79,"h":51.81,"l":51.79,"n":28,"o":51.81,"t":"2026-10-13T08:55:00Z","v":2110,"vw":51.800252},{"c":51.8,"h":51.8,"l":51.8,"n":19,"o":51.8,"t":"2026-10-13T09:00:00Z","v":697,"vw":51.8},{"c":51.8,"h":51.8,"l":51.8,"n":7,"o":51.8,"t":"2026-10-13T09:10:00Z","v":379,"vw":51.8},{"c":51.77,"h":51.77,"l":51.77,"n":2,"o":51.77,"t":"2026-10-13T10:30:00Z","v":170,"vw":51.77},{"c":51.77,"h":51.77,"l":51.77,"n":2,"o":51.77,"t":"2026-10-13T10:45:00Z","v":221,"vw":51.77},{"c":51.7,"h":51.72,"l":51.7,"n":4,"o":51.72,"t":"2026-10-13T10:50:00Z","v":374,"vw":51.713769},{"c":51.79,"h":51.79,"l":51.79,"n":1,"o":51.79,"t":"2026-10-13T11:00:00Z","v":200,"vw":51.79},{"c":51.7,"h":51.7,"l":51.7,"n":3,"o":51.7,"t":"2026-10-13T11:05:00Z","v":110,"vw":51.7},{"c":51.63,"h":51.63,"l":51.63,"n":13,"o":51.63,"t":"2026-10-13T12:05:00Z","v":211,"vw":51.63},{"c":51.17,"h":51.18,"l":51.17,"n":26,"o":51.17,"t":"2026-10-13T12:45:00Z","v":581,"vw":51.173152},{"c":51.6,"h":51.6,"l":51.6,"n":2,"o":51.6,"t":"2026-10-13T12:55:00Z","v":271,"vw":51.6},{"c":51.5,"h":51.5,"l":51.5,"n":4,"o":51.5,"t":"2026-10-13T13:10:00Z","v":681,"vw":51.5},{"c":51.1,"h":51.15,"l":51.01,"n":35,"o":51.15,"t":"2026-10-13T13:25:00Z","v":2459,"vw":51.083654},{"c":50.753,"h":51.0799,"l":50.28,"n":602,"o":51.01,"t":"2026-10-13T13:30:00Z","v":64052,"vw":50.754283},{"c":50.523,"h":51.01,"l":50.455,"n":398,"o":50.71,"t":"2026-10-13T13:35:00Z","v":18880,"vw":50.643792},{"c":50.915,"h":51.11,"l":50.49,"n":303,"o":50.49,"t":"2026-10-13T13:40:00Z","v":17158,"vw":50.677583},{"c":50.27,"h":51.01,"l":50.26,"n":399,"o":51.01,"t":"2026-10-13T13:45:00Z","v":33327,"vw":50.393671},{"c":50.28,"h":50.43,"l":50.045,"n":727,"o":50.38,"t":"2026-10-13T13:50:00Z","v":38728,"vw":50.210601},{"c":50.52,"h":50.6399,"l":50.27,"n":164,"o":50.3851,"t":"2026-10-13T13:55:00Z","v":6861,"vw":50.517787},{"c":50.88,"h":50.88,"l":50.4,"n":303,"o":50.58,"t":"2026-10-13T14:00:00Z","v":19793,"vw":50.762327},{"c":50.68,"h":50.88,"l":50.65,"n":200,"o":50.75,"t":"2026-10-13T14:05:00Z","v":5055,"vw":50.730596},{"c":50.51,"h":50.95,"l":50.51,"n":493,"o":50.7151,"t":"2026-10-13T14:10:00Z","v":37713,"vw":50.642904},{"c":50.5,"h":50.6356,"l":50.41,"n":207,"o":50.62,"t":"2026-10-13T14:15:00Z","v":6084,"vw":50.552662},{"c":50.415,"h":50.53,"l":50.38,"n":172,"o":50.45,"t":"2026-10-13T14:20:00Z","v":9184,"vw":50.439667},{"c":50.2352,"h":50.5,"l":50.08,"n":315,"o":50.4769,"t":"2026-10-13T14:25:00Z","v":16772,"vw":50.271407},{"c":50.06,"h":50.1853,"l":50.02,"n":307,"o":50.155,"t":"2026-10-13T14:30:00Z","v":14806,"vw":50.084392},{"c":50.03,"h":50.1252,"l":49.99,"n":912,"o":50.05,"t":"2026-10-13T14:35:00Z","v":59839,"vw":50.005778},{"c":50.16,"h":50.26,"l":50.045,"n":230,"o":50.045,"t":"2026-10-13T14:40:00Z","v":14559,"vw":50.122158},{"c":50.34,"h":50.38,"l":50.195,"n":320,"o":50.195,"t":"2026-10-13T14:45:00Z","v":8589,"vw":50.305191},{"c":50.0987,"h":50.31,"l":49.95,"n":351,"o":50.2,"t":"2026-10-13T14:50:00Z","v":19788,"vw":50.026734},{"c":49.99,"h":50.08,"l":49.98,"n":237,"o":50.08,"t":"2026-10-13T14:55:00Z","v":8811,"vw":50.026663},{"c":50.01,"h":50.045,"l":49.8,"n":371,"o":50.045,"t":"2026-10-13T15:00:00Z","v":14640,"vw":49.939925},{"c":49.935,"h":50.0099,"l":49.83,"n":297,"o":49.91,"t":"2026-10-13T15:05:00Z","v":13571,"vw":49.897744},{"c":50.085,"h":50.16,"l":49.8927,"n":173,"o":49.93,"t":"2026-10-13T15:10:00Z","v":11450,"vw":50.084165},{"c":49.88,"h":50.09,"l":49.88,"n":266,"o":50.09,"t":"2026-10-13T15:15:00Z","v":10904,"vw":49.986126},{"c":49.915,"h":49.92,"l":49.83,"n":233,"o":49.83,"t":"2026-10-13T15:20:00Z","v":10022,"vw":49.882255},{"c":49.92,"h":50.025,"l":49.9,"n":208,"o":49.95,"t":"2026-10-13T15:25:00Z","v":8376,"vw":49.970399},{"c":49.855,"h":49.89,"l":49.77,"n":301,"o":49.89,"t":"2026-10-13T15:30:00Z","v":14394,"vw":49.818828},{"c":50.115,"h":50.13,"l":49.78,"n":252,"o":49.78,"t":"2026-10-13T15:35:00Z","v":13087,"vw":49.970974},{"c":50.3,"h":50.3,"l":50.05,"n":166,"o":50.05,"t":"2026-10-13T15:40:00Z","v":9930,"vw":50.121116},{"c":50.22,"h":50.375,"l":50.22,"n":218,"o":50.28,"t":"2026-10-13T15:45:00Z","v":8871,"vw":50.286025},{"c":50.305,"h":50.33,"l":50.18,"n":144,"o":50.23,"t":"2026-10-13T15:50:00Z","v":4134,"vw":50.263586},{"c":50.285,"h":50.29,"l":50.24,"n":124,"o":50.26,"t":"2026-10-13T15:55:00Z","v":3383,"vw":50.258744},{"c":50.17,"h":50.28,"l":50.15,"n":119,"o":50.26,"t":"2026-10-13T16:00:00Z","v":3633,"vw":50.232572},{"c":50.04,"h":50.22,"l":49.975,"n":181,"o":50.14,"t":"2026-10-13T16:05:00Z","v":10409,"vw":50.058948},{"c":50.175,"h":50.25,"l":49.98,"n":209,"o":49.99,"t":"2026-10-13T16:10:00Z","v":6665,"vw":50.139622},{"c":50.045,"h":50.21,"l":50.045,"n":138,"o":50.16,"t":"2026-10-13T16:15:00Z","v":5276,"vw":50.133458},{"c":50.04,"h":50.145,"l":50,"n":212,"o":50.03,"t":"2026-10-13T16:20:00Z","v":9474,"vw":50.055926},{"c":50.08,"h":50.1,"l":50.04,"n":154,"o":50.04,"t":"2026-10-13T16:25:00Z","v":5052,"vw":50.064242},{"c":50.05,"h":50.255,"l":50.02,"n":198,"o":50.07,"t":"2026-10-13T16:30:00Z","v":6895,"vw":50.150505},{"c":50.01,"h":50.0399,"l":49.99,"n":142,"o":50.02,"t":"2026-10-13T16:35:00Z","v":3653,"vw":50.016087},{"c":50.0907,"h":50.1099,"l":50.04,"n":99,"o":50.04,"t":"2026-10-13T16:40:00Z","v":3114,"vw":50.059079},{"c":50,"h":50.0899,"l":50,"n":107,"o":50.06,"t":"2026-10-13T16:45:00Z","v":3417,"vw":50.040933},{"c":50.18,"h":50.18,"l":50.03,"n":177,"o":50.03,"t":"2026-10-13T16:50:00Z","v":6099,"vw":50.12},{"c":50.04,"h":50.12,"l":50.02,"n":160,"o":50.12,"t":"2026-10-13T16:55:00Z","v":5039,"vw":50.064993},{"c":50.06,"h":50.155,"l":50.045,"n":208,"o":50.05,"t":"2026-10-13T17:00:00Z","v":6351,"vw":50.085801},{"c":50.02,"h":50.1267,"l":50.02,"n":175,"o":50.0336,"t":"2026-10-13T17:05:00Z","v":10095,"vw":50.061642},{"c":49.95,"h":50.0899,"l":49.93,"n":225,"o":50.02,"t":"2026-10-13T17:10:00Z","v":23246,"vw":49.983095},{"c":49.85,"h":50.0242,"l":49.85,"n":298,"o":49.99,"t":"2026-10-13T17:15:00Z","v":48164,"vw":49.947627},{"c":49.885,"h":49.9,"l":49.82,"n":160,"o":49.835,"t":"2026-10-13T17:20:00Z","v":6596,"vw":49.876405},{"c":49.89,"h":49.9,"l":49.83,"n":86,"o":49.83,"t":"2026-10-13T17:25:00Z","v":4397,"vw":49.85895},{"c":49.895,"h":49.9644,"l":49.87,"n":187,"o":49.87,"t":"2026-10-13T17:30:00Z","v":5578,"vw":49.914654},{"c":49.87,"h":49.9299,"l":49.86,"n":115,"o":49.9299,"t":"2026-10-13T17:35:00Z","v":3563,"vw":49.88866},{"c":49.88,"h":49.88,"l":49.82,"n":119,"o":49.875,"t":"2026-10-13T17:40:00Z","v":5490,"vw":49.852708},{"c":49.87,"h":49.92,"l":49.78,"n":293,"o":49.845,"t":"2026-10-13T17:45:00Z","v":11059,"vw":49.834508},{"c":49.865,"h":49.945,"l":49.865,"n":174,"o":49.91,"t":"2026-10-13T17:50:00Z","v":7403,"vw":49.909407},{"c":49.885,"h":49.91,"l":49.8201,"n":127,"o":49.9,"t":"2026-10-13T17:55:00Z","v":4676,"vw":49.864051},{"c":49.895,"h":49.91,"l":49.84,"n":140,"o":49.885,"t":"2026-10-13T18:00:00Z","v":5548,"vw":49.879466},{"c":49.96,"h":49.98,"l":49.85,"n":286,"o":49.905,"t":"2026-10-13T18:05:00Z","v":13558,"vw":49.908967},{"c":50.075,"h":50.075,"l":49.92,"n":131,"o":49.995,"t":"2026-10-13T18:10:00Z","v":8521,"vw":50.006622},{"c":50.15,"h":50.15,"l":50.01,"n":163,"o":50.055,"t":"2026-10-13T18:15:00Z","v":7746,"vw":50.0717},{"c":50.18,"h":50.2495,"l":50.13,"n":165,"o":50.2495,"t":"2026-10-13T18:20:00Z","v":9015,"vw":50.18955},{"c":50.21,"h":50.28,"l":50.145,"n":314,"o":50.17,"t":"2026-10-13T18:25:00Z","v":21291,"vw":50.223967},{"c":50.18,"h":50.24,"l":50.1513,"n":167,"o":50.225,"t":"2026-10-13T18:30:00Z","v":5084,"vw":50.190913},{"c":50.12,"h":50.2,"l":50.12,"n":162,"o":50.18,"t":"2026-10-13T18:35:00Z","v":3830,"vw":50.163395},{"c":50.16,"h":50.17,"l":50.07,"n":245,"o":50.155,"t":"2026-10-13T18:40:00Z","v":8700,"vw":50.136288},{"c":50.14,"h":50.14,"l":50.11,"n":141,"o":50.12,"t":"2026-10-13T18:45:00Z","v":5912,"vw":50.128549},{"c":50.2,"h":50.225,"l":50.1241,"n":201,"o":50.135,"t":"2026-10-13T18:50:00Z","v":4670,"vw":50.164159},{"c":50.164,"h":50.2,"l":50.1,"n":231,"o":50.2,"t":"2026-10-13T18:55:00Z","v":10079,"vw":50.141538},{"c":50.245,"h":50.28,"l":50.1451,"n":194,"o":50.1451,"t":"2026-10-13T19:00:00Z","v":6008,"vw":50.215724},{"c":50.25,"h":50.26,"l":50.17,"n":113,"o":50.245,"t":"2026-10-13T19:05:00Z","v":4228,"vw":50.213513},{"c":50.275,"h":50.37,"l":50.21,"n":261,"o":50.265,"t":"2026-10-13T19:10:00Z","v":12938,"vw":50.294573},{"c":50.22,"h":50.295,"l":50.2,"n":153,"o":50.25,"t":"2026-10-13T19:15:00Z","v":6466,"vw":50.255576},{"c":50.21,"h":50.26,"l":50.14,"n":346,"o":50.19,"t":"2026-10-13T19:20:00Z","v":18665,"vw":50.199889},{"c":50.3401,"h":50.385,"l":50.22,"n":260,"o":50.228,"t":"2026-10-13T19:25:00Z","v":10387,"vw":50.31583},{"c":50.24,"h":50.34,"l":50.16,"n":324,"o":50.33,"t":"2026-10-13T19:30:00Z","v":10830,"vw":50.262809},{"c":50.265,"h":50.315,"l":50.19,"n":260,"o":50.2016,"t":"2026-10-13T19:35:00Z","v":12647,"vw":50.259352},{"c":50.27,"h":50.31,"l":50.21,"n":340,"o":50.25,"t":"2026-10-13T19:40:00Z","v":12464,"vw":50.26969},{"c":50.14,"h":50.27,"l":50.1101,"n":327,"o":50.25,"t":"2026-10-13T19:45:00Z","v":14740,"vw":50.202852},{"c":50.29,"h":50.32,"l":50.065,"n":699,"o":50.11,"t":"2026-10-13T19:50:00Z","v":42263,"vw":50.166102},{"c":50.13,"h":50.255,"l":50.07,"n":1825,"o":50.25,"t":"2026-10-13T19:55:00Z","v":91970,"vw":50.124582},{"c":50.0272,"h":50.1,"l":50.0272,"n":59,"o":50.1,"t":"2026-10-13T20:00:00Z","v":246426,"vw":50.099931},{"c":50.3795,"h":50.3795,"l":50.3795,"n":2,"o":50.3795,"t":"2026-10-13T20:15:00Z","v":423,"vw":50.3795},{"c":50.4,"h":50.4,"l":50.4,"n":3,"o":50.4,"t":"2026-10-13T20:25:00Z","v":461,"vw":50.4},{"c":50.21,"h":50.21,"l":50.21,"n":20,"o":50.21,"t":"2026-10-13T20:45:00Z","v":354,"vw":50.21},{"c":50.2364,"h":50.2364,"l":50.2364,"n":1,"o":50.2364,"t":"2026-10-13T20:55:00Z","v":200,"vw":50.2364},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-13T21:30:00Z","v":189,"vw":50.25},{"c":50.19,"h":50.19,"l":50.19,"n":7,"o":50.19,"t":"2026-10-13T21:50:00Z","v":173,"vw":50.19},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-13T22:40:00Z","v":200,"vw":50.22},{"c":50.17,"h":50.18,"l":50.17,"n":7,"o":50.18,"t":"2026-10-13T22:55:00Z","v":1000,"vw":50.174028},{"c":50.27,"h":50.36,"l":50.14,"n":33,"o":50.36,"t":"2026-10-14T08:00:00Z","v":834,"vw":50.251557},{"c":50.18,"h":50.18,"l":50.18,"n":1,"o":50.18,"t":"2026-10-14T08:10:00Z","v":103,"vw":50.18},{"c":50.6,"h":50.6,"l":50.6,"n":29,"o":50.6,"t":"2026-10-14T09:50:00Z","v":329,"vw":50.6},{"c":50.25,"h":50.25,"l":50.25,"n":2,"o":50.25,"t":"2026-10-14T11:45:00Z","v":425,"vw":50.25},{"c":50.25,"h":50.4822,"l":50.25,"n":8,"o":50.4822,"t":"2026-10-14T11:50:00Z","v":730,"vw":50.440328},{"c":50.5282,"h":50.5282,"l":50.5282,"n":1,"o":50.5282,"t":"2026-10-14T12:10:00Z","v":240,"vw":50.5282},{"c":49.95,"h":50,"l":49.88,"n":52,"o":50,"t":"2026-10-14T12:30:00Z","v":7050,"vw":49.988251},{"c":49.7,"h":49.71,"l":49.7,"n":29,"o":49.71,"t":"2026-10-14T12:35:00Z","v":941,"vw":49.7025},{"c":49.59,"h":49.6,"l":49.59,"n":24,"o":49.6,"t":"2026-10-14T12:40:00Z","v":3729,"vw":49.59941},{"c":49.72,"h":49.85,"l":49.63,"n":14,"o":49.85,"t":"2026-10-14T12:50:00Z","v":903,"vw":49.724103},{"c":49.55,"h":49.55,"l":49.55,"n":11,"o":49.55,"t":"2026-10-14T12:55:00Z","v":704,"vw":49.55},{"c":49.51,"h":49.51,"l":49.49,"n":20,"o":49.5,"t":"2026-10-14T13:00:00Z","v":824,"vw":49.5},{"c":49.54,"h":49.54,"l":49.54,"n":2,"o":49.54,"t":"2026-10-14T13:05:00Z","v":259,"vw":49.54},{"c":49.5,"h":49.55,"l":49.5,"n":8,"o":49.55,"t":"2026-10-14T13:10:00Z","v":868,"vw":49.516667},{"c":49.56,"h":49.56,"l":49.55,"n":8,"o":49.55,"t":"2026-10-14T13:15:00Z","v":266,"vw":49.555238},{"c":49.47,"h":49.47,"l":49.47,"n":3,"o":49.47,"t":"2026-10-14T13:20:00Z","v":175,"vw":49.47},{"c":49.84,"h":49.84,"l":49.5,"n":3,"o":49.5,"t":"2026-10-14T13:25:00Z","v":321,"vw":49.605919},{"c":49.13,"h":49.67,"l":48.91,"n":810,"o":49.67,"t":"2026-10-14T13:30:00Z","v":63675,"vw":49.38107},{"c":49.62,"h":49.85,"l":49.12,"n":285,"o":49.12,"t":"2026-10-14T13:35:00Z","v":18900,"vw":49.422995},{"c":49.99,"h":50.1,"l":49.49,"n":405,"o":49.63,"t":"2026-10-14T13:40:00Z","v":16822,"vw":49.742217},{"c":50.08,"h":50.1,"l":49.79,"n":237,"o":49.8842,"t":"2026-10-14T13:45:00Z","v":11795,"vw":49.96674},{"c":49.77,"h":50.24,"l":49.77,"n":243,"o":50.12,"t":"2026-10-14T13:50:00Z","v":14608,"vw":50.105202},{"c":49.795,"h":49.97,"l":49.7,"n":285,"o":49.77,"t":"2026-10-14T13:55:00Z","v":26118,"vw":49.861358},{"c":50.32,"h":50.355,"l":49.805,"n":287,"o":49.805,"t":"2026-10-14T14:00:00Z","v":23874,"vw":50.054421},{"c":50.17,"h":50.28,"l":50.08,"n":319,"o":50.19,"t":"2026-10-14T14:05:00Z","v":12458,"vw":50.168985},{"c":50.03,"h":50.12,"l":50.03,"n":152,"o":50.12,"t":"2026-10-14T14:10:00Z","v":8348,"vw":50.080584},{"c":50.13,"h":50.3497,"l":50.115,"n":202,"o":50.115,"t":"2026-10-14T14:15:00Z","v":8319,"vw":50.206508},{"c":49.9925,"h":50.1,"l":49.96,"n":309,"o":50.065,"t":"2026-10-14T14:20:00Z","v":23879,"vw":50.005612},{"c":49.995,"h":50.14,"l":49.93,"n":265,"o":49.96,"t":"2026-10-14T14:25:00Z","v":17974,"vw":49.995824},{"c":50.09,"h":50.1474,"l":49.95,"n":643,"o":50,"t":"2026-10-14T14:30:00Z","v":33482,"vw":50.028386},{"c":50.06,"h":50.2757,"l":50.05,"n":186,"o":50.17,"t":"2026-10-14T14:35:00Z","v":14341,"vw":50.141749},{"c":50.245,"h":50.245,"l":50.05,"n":225,"o":50.13,"t":"2026-10-14T14:40:00Z","v":10433,"vw":50.140946},{"c":50.19,"h":50.4,"l":50.19,"n":229,"o":50.245,"t":"2026-10-14T14:45:00Z","v":9199,"vw":50.289949},{"c":50.085,"h":50.1,"l":50,"n":234,"o":50.07,"t":"2026-10-14T14:50:00Z","v":14895,"vw":50.034819},{"c":49.76,"h":50.165,"l":49.61,"n":360,"o":50.02,"t":"2026-10-14T14:55:00Z","v":71012,"vw":49.938237},{"c":49.93,"h":49.955,"l":49.618,"n":335,"o":49.67,"t":"2026-10-14T15:00:00Z","v":26213,"vw":49.878873},{"c":50.01,"h":50.01,"l":49.88,"n":425,"o":49.92,"t":"2026-10-14T15:05:00Z","v":43149,"vw":49.941705},{"c":49.86,"h":50.07,"l":49.64,"n":882,"o":50.07,"t":"2026-10-14T15:10:00Z","v":69086,"vw":49.828087},{"c":50.11,"h":50.16,"l":49.7586,"n":241,"o":49.7586,"t":"2026-10-14T15:15:00Z","v":31425,"vw":50.006103},{"c":50.21,"h":50.22,"l":50.11,"n":149,"o":50.11,"t":"2026-10-14T15:20:00Z","v":7190,"vw":50.134974},{"c":50.15,"h":50.215,"l":50.14,"n":107,"o":50.21,"t":"2026-10-14T15:25:00Z","v":3874,"vw":50.205433},{"c":50.12,"h":50.15,"l":50.045,"n":274,"o":50.13,"t":"2026-10-14T15:30:00Z","v":13450,"vw":50.096944},{"c":50.03,"h":50.1,"l":49.83,"n":689,"o":50.1,"t":"2026-10-14T15:35:00Z","v":90983,"vw":49.9848},{"c":49.97,"h":50.04,"l":49.95,"n":239,"o":50.025,"t":"2026-10-14T15:40:00Z","v":50503,"vw":49.983204},{"c":50.07,"h":50.07,"l":49.95,"n":231,"o":49.99,"t":"2026-10-14T15:45:00Z","v":40067,"vw":49.994961},{"c":50.115,"h":50.15,"l":50.04,"n":195,"o":50.095,"t":"2026-10-14T15:50:00Z","v":13686,"vw":50.084996},{"c":49.93,"h":50.075,"l":49.82,"n":302,"o":50.051,"t":"2026-10-14T15:55:00Z","v":47859,"vw":49.946389},{"c":49.59,"h":50.01,"l":49.56,"n":408,"o":49.935,"t":"2026-10-14T16:00:00Z","v":36522,"vw":49.85477},{"c":49.615,"h":49.67,"l":49.56,"n":218,"o":49.595,"t":"2026-10-14T16:05:00Z","v":16916,"vw":49.6108},{"c":49.8005,"h":49.9,"l":49.56,"n":307,"o":49.56,"t":"2026-10-14T16:10:00Z","v":24431,"vw":49.818183},{"c":49.9,"h":49.94,"l":49.82,"n":328,"o":49.87,"t":"2026-10-14T16:15:00Z","v":35019,"vw":49.911067},{"c":49.935,"h":49.935,"l":49.85,"n":176,"o":49.88,"t":"2026-10-14T16:20:00Z","v":19952,"vw":49.889921},{"c":50.045,"h":50.05,"l":49.96,"n":187,"o":49.96,"t":"2026-10-14T16:25:00Z","v":7019,"vw":50.013314},{"c":50.01,"h":50.125,"l":50.01,"n":110,"o":50.045,"t":"2026-10-14T16:30:00Z","v":4170,"vw":50.074179},{"c":50.2,"h":50.2,"l":50.01,"n":180,"o":50.01,"t":"2026-10-14T16:35:00Z","v":11537,"vw":50.111846},{"c":50.2,"h":50.26,"l":50.12,"n":178,"o":50.23,"t":"2026-10-14T16:40:00Z","v":5263,"vw":50.166279},{"c":50.24,"h":50.3,"l":50.19,"n":250,"o":50.19,"t":"2026-10-14T16:45:00Z","v":47163,"vw":50.240742},{"c":50.16,"h":50.235,"l":50.13,"n":210,"o":50.23,"t":"2026-10-14T16:50:00Z","v":26183,"vw":50.170024},{"c":50.17,"h":50.18,"l":50.04,"n":226,"o":50.15,"t":"2026-10-14T16:55:00Z","v":10911,"vw":50.107756},{"c":50.43,"h":50.43,"l":50.19,"n":192,"o":50.19,"t":"2026-10-14T17:00:00Z","v":8873,"vw":50.34873},{"c":50.56,"h":50.5804,"l":50.4,"n":181,"o":50.425,"t":"2026-10-14T17:05:00Z","v":7255,"vw":50.451147},{"c":50.4633,"h":50.56,"l":50.435,"n":163,"o":50.53,"t":"2026-10-14T17:10:00Z","v":5822,"vw":50.496499},{"c":50.5,"h":50.505,"l":50.43,"n":195,"o":50.4325,"t":"2026-10-14T17:15:00Z","v":8551,"vw":50.449627},{"c":50.6,"h":50.61,"l":50.48,"n":249,"o":50.495,"t":"2026-10-14T17:20:00Z","v":8108,"vw":50.565279},{"c":50.63,"h":50.63,"l":50.41,"n":113,"o":50.52,"t":"2026-10-14T17:25:00Z","v":3267,"vw":50.480323},{"c":50.78,"h":50.78,"l":50.54,"n":156,"o":50.54,"t":"2026-10-14T17:30:00Z","v":4121,"vw":50.688424},{"c":50.7,"h":50.76,"l":50.63,"n":200,"o":50.73,"t":"2026-10-14T17:35:00Z","v":4776,"vw":50.689867},{"c":50.68,"h":50.69,"l":50.6,"n":201,"o":50.63,"t":"2026-10-14T17:40:00Z","v":7504,"vw":50.645368},{"c":50.55,"h":50.66,"l":50.51,"n":244,"o":50.66,"t":"2026-10-14T17:45:00Z","v":11575,"vw":50.569482},{"c":50.56,"h":50.646,"l":50.54,"n":207,"o":50.54,"t":"2026-10-14T17:50:00Z","v":6022,"vw":50.570565},{"c":50.57,"h":50.5999,"l":50.51,"n":116,"o":50.55,"t":"2026-10-14T17:55:00Z","v":4690,"vw":50.558702},{"c":50.54,"h":50.6746,"l":50.54,"n":263,"o":50.6,"t":"2026-10-14T18:00:00Z","v":7689,"vw":50.614987},{"c":50.425,"h":50.53,"l":50.39,"n":263,"o":50.51,"t":"2026-10-14T18:05:00Z","v":12457,"vw":50.465814},{"c":50.54,"h":50.59,"l":50.425,"n":280,"o":50.425,"t":"2026-10-14T18:10:00Z","v":8653,"vw":50.509575},{"c":50.44,"h":50.58,"l":50.415,"n":175,"o":50.57,"t":"2026-10-14T18:15:00Z","v":6099,"vw":50.497966},{"c":50.52,"h":50.57,"l":50.45,"n":253,"o":50.46,"t":"2026-10-14T18:20:00Z","v":14730,"vw":50.537013},{"c":50.4837,"h":50.54,"l":50.41,"n":245,"o":50.54,"t":"2026-10-14T18:25:00Z","v":6647,"vw":50.460741},{"c":50.44,"h":50.52,"l":50.44,"n":193,"o":50.51,"t":"2026-10-14T18:30:00Z","v":6672,"vw":50.470306},{"c":50.36,"h":50.4899,"l":50.3395,"n":193,"o":50.455,"t":"2026-10-14T18:35:00Z","v":7059,"vw":50.405076},{"c":50.32,"h":50.42,"l":50.26,"n":197,"o":50.33,"t":"2026-10-14T18:40:00Z","v":5521,"vw":50.296972},{"c":50.275,"h":50.33,"l":50.265,"n":188,"o":50.275,"t":"2026-10-14T18:45:00Z","v":6148,"vw":50.301184},{"c":50.18,"h":50.33,"l":50.18,"n":183,"o":50.275,"t":"2026-10-14T18:50:00Z","v":6228,"vw":50.239398},{"c":50.29,"h":50.29,"l":50.17,"n":183,"o":50.21,"t":"2026-10-14T18:55:00Z","v":6261,"vw":50.228217},{"c":50.1575,"h":50.275,"l":50.13,"n":183,"o":50.275,"t":"2026-10-14T19:00:00Z","v":7382,"vw":50.179897},{"c":50.25,"h":50.26,"l":50.1,"n":192,"o":50.175,"t":"2026-10-14T19:05:00Z","v":7086,"vw":50.151998},{"c":50.22,"h":50.28,"l":50.22,"n":141,"o":50.24,"t":"2026-10-14T19:10:00Z","v":3132,"vw":50.251745},{"c":50.2783,"h":50.2881,"l":50.22,"n":171,"o":50.2447,"t":"2026-10-14T19:15:00Z","v":4117,"vw":50.253287},{"c":50.41,"h":50.41,"l":50.245,"n":321,"o":50.25,"t":"2026-10-14T19:20:00Z","v":10217,"vw":50.327407},{"c":50.4438,"h":50.5027,"l":50.37,"n":388,"o":50.39,"t":"2026-10-14T19:25:00Z","v":11128,"vw":50.435296},{"c":50.39,"h":50.54,"l":50.39,"n":359,"o":50.42,"t":"2026-10-14T19:30:00Z","v":13507,"vw":50.43108},{"c":50.2264,"h":50.39,"l":50.2264,"n":252,"o":50.37,"t":"2026-10-14T19:35:00Z","v":7894,"vw":50.29559},{"c":50.195,"h":50.26,"l":50.15,"n":308,"o":50.235,"t":"2026-10-14T19:40:00Z","v":9818,"vw":50.20855},{"c":50.105,"h":50.2,"l":50.05,"n":372,"o":50.15,"t":"2026-10-14T19:45:00Z","v":12847,"vw":50.120644},{"c":50.1,"h":50.13,"l":50,"n":697,"o":50.105,"t":"2026-10-14T19:50:00Z","v":29584,"vw":50.073108},{"c":50.22,"h":50.3,"l":50.13,"n":1781,"o":50.14,"t":"2026-10-14T19:55:00Z","v":83083,"vw":50.194133},{"c":50.22,"h":50.22,"l":50.22,"n":40,"o":50.22,"t":"2026-10-14T20:00:00Z","v":217634,"vw":50.22},{"c":50.4,"h":50.4,"l":50.25,"n":5,"o":50.28,"t":"2026-10-14T20:05:00Z","v":550,"vw":50.327273},{"c":50.23,"h":50.23,"l":50.23,"n":3,"o":50.23,"t":"2026-10-14T20:10:00Z","v":129,"vw":50.23},{"c":50.7916,"h":50.7916,"l":50.727,"n":2,"o":50.727,"t":"2026-10-14T21:10:00Z","v":200,"vw":50.7593},{"c":50.0704,"h":50.0704,"l":50.0704,"n":2,"o":50.0704,"t":"2026-10-14T21:30:00Z","v":105,"vw":50.0704},{"c":50.6344,"h":50.6344,"l":50.6344,"n":2,"o":50.6344,"t":"2026-10-14T21:40:00Z","v":118,"vw":50.6344},{"c":50.1,"h":50.1,"l":50.1,"n":3,"o":50.1,"t":"2026-10-14T22:00:00Z","v":243,"vw":50.1},{"c":50.1,"h":50.1,"l":50.1,"n":1,"o":50.1,"t":"2026-10-14T22:20:00Z","v":100,"vw":50.1},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-14T22:30:00Z","v":419,"vw":50.05},{"c":50,"h":50.009,"l":50,"n":13,"o":50,"t":"2026-10-14T23:30:00Z","v":1475,"vw":50.001235},{"c":49.5169,"h":49.5169,"l":49.5169,"n":1,"o":49.5169,"t":"2026-10-14T23:35:00Z","v":2000,"vw":49.5169},{"c":49.94,"h":49.94,"l":49.94,"n":4,"o":49.94,"t":"2026-10-15T08:00:00Z","v":429,"vw":49.94},{"c":50.07,"h":50.07,"l":50.07,"n":10,"o":50.07,"t":"2026-10-15T09:25:00Z","v":200,"vw":50.07},{"c":50.03,"h":50.03,"l":50.03,"n":1,"o":50.03,"t":"2026-10-15T09:40:00Z","v":146,"vw":50.03},{"c":50,"h":50,"l":50,"n":37,"o":50,"t":"2026-10-15T11:20:00Z","v":739,"vw":50},{"c":50,"h":50,"l":49.7996,"n":10,"o":49.7996,"t":"2026-10-15T11:25:00Z","v":645,"vw":49.944772},{"c":49.7309,"h":49.7309,"l":49.7309,"n":1,"o":49.7309,"t":"2026-10-15T11:30:00Z","v":280,"vw":49.7309},{"c":49.7665,"h":49.7665,"l":49.7665,"n":1,"o":49.7665,"t":"2026-10-15T11:40:00Z","v":200,"vw":49.7665},{"c":50,"h":50,"l":50,"n":6,"o":50,"t":"2026-10-15T12:05:00Z","v":2025,"vw":50},{"c":50.1,"h":50.1,"l":50,"n":4,"o":50,"t":"2026-10-15T12:10:00Z","v":352,"vw":50.066667},{"c":49.92,"h":49.92,"l":49.92,"n":2,"o":49.92,"t":"2026-10-15T12:15:00Z","v":126,"vw":49.92},{"c":49.77,"h":49.77,"l":49.77,"n":10,"o":49.77,"t":"2026-10-15T12:30:00Z","v":593,"vw":49.77},{"c":49.99,"h":49.99,"l":49.99,"n":2,"o":49.99,"t":"2026-10-15T13:10:00Z","v":101,"vw":49.99},{"c":49.99,"h":49.99,"l":49.99,"n":5,"o":49.99,"t":"2026-10-15T13:25:00Z","v":233,"vw":49.99},{"c":50.48,"h":50.58,"l":49.8,"n":470,"o":49.92,"t":"2026-10-15T13:30:00Z","v":46081,"vw":50.097426},{"c":50.125,"h":50.52,"l":50.0197,"n":301,"o":50.41,"t":"2026-10-15T13:35:00Z","v":12406,"vw":50.248412},{"c":50.42,"h":50.5,"l":49.76,"n":488,"o":50.01,"t":"2026-10-15T13:40:00Z","v":28284,"vw":49.992296},{"c":50.09,"h":50.6499,"l":50.09,"n":610,"o":50.42,"t":"2026-10-15T13:45:00Z","v":69258,"vw":50.349718},{"c":50.47,"h":50.6841,"l":50.17,"n":334,"o":50.19,"t":"2026-10-15T13:50:00Z","v":18353,"vw":50.347923},{"c":50.75,"h":50.75,"l":50.21,"n":398,"o":50.3851,"t":"2026-10-15T13:55:00Z","v":26785,"vw":50.435377},{"c":50.64,"h":50.98,"l":50.535,"n":338,"o":50.705,"t":"2026-10-15T14:00:00Z","v":56317,"vw":50.743821},{"c":50.78,"h":50.9,"l":50.58,"n":423,"o":50.63,"t":"2026-10-15T14:05:00Z","v":16982,"vw":50.723831},{"c":50.71,"h":50.88,"l":50.575,"n":448,"o":50.86,"t":"2026-10-15T14:10:00Z","v":19993,"vw":50.726382},{"c":50.76,"h":50.8,"l":50.57,"n":383,"o":50.71,"t":"2026-10-15T14:15:00Z","v":11622,"vw":50.696445},{"c":50.55,"h":50.94,"l":50.52,"n":317,"o":50.8224,"t":"2026-10-15T14:20:00Z","v":13618,"vw":50.752826},{"c":50.575,"h":50.63,"l":50.3,"n":388,"o":50.515,"t":"2026-10-15T14:25:00Z","v":12374,"vw":50.453314},{"c":50.595,"h":50.7,"l":50.4,"n":351,"o":50.59,"t":"2026-10-15T14:30:00Z","v":12694,"vw":50.562922},{"c":51.115,"h":51.115,"l":50.625,"n":331,"o":50.625,"t":"2026-10-15T14:35:00Z","v":25203,"vw":50.945963},{"c":51.1,"h":51.25,"l":51.07,"n":288,"o":51.115,"t":"2026-10-15T14:40:00Z","v":23941,"vw":51.150146},{"c":51.06,"h":51.24,"l":51.02,"n":285,"o":51.155,"t":"2026-10-15T14:45:00Z","v":11334,"vw":51.14579},{"c":51.16,"h":51.21,"l":51.02,"n":202,"o":51.13,"t":"2026-10-15T14:50:00Z","v":5396,"vw":51.118795},{"c":51.16,"h":51.365,"l":51.13,"n":459,"o":51.16,"t":"2026-10-15T14:55:00Z","v":21146,"vw":51.252834},{"c":51.2,"h":51.27,"l":51.1,"n":255,"o":51.14,"t":"2026-10-15T15:00:00Z","v":7702,"vw":51.181828},{"c":51.47,"h":51.47,"l":51.18,"n":268,"o":51.24,"t":"2026-10-15T15:05:00Z","v":12232,"vw":51.280256},{"c":51.45,"h":51.53,"l":51.42,"n":324,"o":51.44,"t":"2026-10-15T15:10:00Z","v":11814,"vw":51.480923},{"c":51.425,"h":51.59,"l":51.35,"n":239,"o":51.47,"t":"2026-10-15T15:15:00Z","v":6451,"vw":51.491461},{"c":51.27,"h":51.35,"l":51.23,"n":216,"o":51.35,"t":"2026-10-15T15:20:00Z","v":7422,"vw":51.296166},{"c":51.495,"h":51.595,"l":51.33,"n":216,"o":51.33,"t":"2026-10-15T15:25:00Z","v":7232,"vw":51.455087},{"c":51.43,"h":51.56,"l":51.381,"n":213,"o":51.495,"t":"2026-10-15T15:30:00Z","v":6303,"vw":51.456461},{"c":51.62,"h":51.62,"l":51.3606,"n":222,"o":51.47,"t":"2026-10-15T15:35:00Z","v":6078,"vw":51.497201},{"c":51.26,"h":51.605,"l":51.26,"n":229,"o":51.605,"t":"2026-10-15T15:40:00Z","v":7413,"vw":51.382312},{"c":51.28,"h":51.33,"l":51.215,"n":146,"o":51.28,"t":"2026-10-15T15:45:00Z","v":4295,"vw":51.265025},{"c":51.33,"h":51.44,"l":51.26,"n":152,"o":51.265,"t":"2026-10-15T15:50:00Z","v":4136,"vw":51.313864},{"c":51.33,"h":51.36,"l":51.27,"n":153,"o":51.36,"t":"2026-10-15T15:55:00Z","v":5189,"vw":51.315852},{"c":51.4,"h":51.49,"l":51.325,"n":179,"o":51.39,"t":"2026-10-15T16:00:00Z","v":5912,"vw":51.400286},{"c":51.345,"h":51.455,"l":51.3401,"n":201,"o":51.43,"t":"2026-10-15T16:05:00Z","v":7634,"vw":51.390299},{"c":51.165,"h":51.33,"l":51.15,"n":229,"o":51.33,"t":"2026-10-15T16:10:00Z","v":10543,"vw":51.215629},{"c":51.1,"h":51.275,"l":51.08,"n":153,"o":51.17,"t":"2026-10-15T16:15:00Z","v":7377,"vw":51.146639},{"c":51.1125,"h":51.2199,"l":51.09,"n":105,"o":51.09,"t":"2026-10-15T16:20:00Z","v":3805,"vw":51.139256},{"c":51.06,"h":51.1,"l":50.97,"n":252,"o":51.05,"t":"2026-10-15T16:25:00Z","v":15521,"vw":51.042049},{"c":51.11,"h":51.13,"l":50.93,"n":146,"o":51.1,"t":"2026-10-15T16:30:00Z","v":7017,"vw":50.987829},{"c":51.0922,"h":51.19,"l":51.06,"n":201,"o":51.11,"t":"2026-10-15T16:35:00Z","v":5875,"vw":51.105499},{"c":51.2,"h":51.2,"l":51.05,"n":155,"o":51.14,"t":"2026-10-15T16:40:00Z","v":4805,"vw":51.12927},{"c":51.315,"h":51.335,"l":51.17,"n":142,"o":51.245,"t":"2026-10-15T16:45:00Z","v":3591,"vw":51.252704},{"c":51.27,"h":51.37,"l":51.27,"n":157,"o":51.3,"t":"2026-10-15T16:50:00Z","v":3254,"vw":51.319542},{"c":51.235,"h":51.275,"l":51.235,"n":32,"o":51.2625,"t":"2026-10-15T16:55:00Z","v":1747,"vw":51.258679},{"c":51.48,"h":51.575,"l":51.47,"n":198,"o":51.485,"t":"2026-10-15T18:10:00Z","v":10473,"vw":51.523553},{"c":51.6,"h":51.62,"l":51.515,"n":292,"o":51.515,"t":"2026-10-15T18:15:00Z","v":14588,"vw":51.579779},{"c":51.455,"h":51.59,"l":51.43,"n":253,"o":51.58,"t":"2026-10-15T18:20:00Z","v":15927,"vw":51.547057},{"c":51.455,"h":51.48,"l":51.41,"n":208,"o":51.43,"t":"2026-10-15T18:25:00Z","v":10173,"vw":51.437573},{"c":51.53,"h":51.56,"l":51.455,"n":214,"o":51.455,"t":"2026-10-15T18:30:00Z","v":6372,"vw":51.512255},{"c":51.585,"h":51.6,"l":51.49,"n":228,"o":51.56,"t":"2026-10-15T18:35:00Z","v":8956,"vw":51.554235},{"c":51.57,"h":51.63,"l":51.57,"n":150,"o":51.63,"t":"2026-10-15T18:40:00Z","v":5342,"vw":51.59433},{"c":51.73,"h":51.73,"l":51.585,"n":197,"o":51.615,"t":"2026-10-15T18:45:00Z","v":5675,"vw":51.628322},{"c":51.75,"h":51.8199,"l":51.71,"n":128,"o":51.74,"t":"2026-10-15T18:50:00Z","v":7278,"vw":51.765722},{"c":51.755,"h":51.78,"l":51.72,"n":112,"o":51.75,"t":"2026-10-15T18:55:00Z","v":4227,"vw":51.742596},{"c":51.93,"h":51.93,"l":51.72,"n":268,"o":51.72,"t":"2026-10-15T19:00:00Z","v":14384,"vw":51.826875},{"c":51.9207,"h":52,"l":51.9,"n":232,"o":51.93,"t":"2026-10-15T19:05:00Z","v":9084,"vw":51.949351},{"c":52.02,"h":52.04,"l":51.92,"n":282,"o":51.955,"t":"2026-10-15T19:10:00Z","v":10964,"vw":51.970595},{"c":52.02,"h":52.15,"l":52.02,"n":236,"o":52.02,"t":"2026-10-15T19:15:00Z","v":15607,"vw":52.079587},{"c":52.005,"h":52.08,"l":51.97,"n":246,"o":52.05,"t":"2026-10-15T19:20:00Z","v":12673,"vw":52.026405},{"c":52.065,"h":52.1759,"l":51.99,"n":280,"o":52.01,"t":"2026-10-15T19:25:00Z","v":14190,"vw":52.088294},{"c":52.21,"h":52.21,"l":52,"n":309,"o":52.02,"t":"2026-10-15T19:30:00Z","v":17358,"vw":52.083648},{"c":52.2,"h":52.239,"l":52.19,"n":250,"o":52.21,"t":"2026-10-15T19:35:00Z","v":14456,"vw":52.214845},{"c":52.32,"h":52.3725,"l":52.21,"n":403,"o":52.21,"t":"2026-10-15T19:40:00Z","v":21161,"vw":52.285732},{"c":51.91,"h":52.33,"l":51.86,"n":478,"o":52.33,"t":"2026-10-15T19:45:00Z","v":36175,"vw":52.218954},{"c":51.82,"h":51.87,"l":51.69,"n":717,"o":51.87,"t":"2026-10-15T19:50:00Z","v":31074,"vw":51.768101},{"c":51.52,"h":51.83,"l":51.5,"n":2222,"o":51.78,"t":"2026-10-15T19:55:00Z","v":123823,"vw":51.579096},{"c":51.52,"h":51.52,"l":51.52,"n":38,"o":51.52,"t":"2026-10-15T20:00:00Z","v":205218,"vw":51.52}],"history":[{"c":47.825,"h":47.88,"l":46.1,"n":19642,"o":46.74,"t":"2024-10-14T04:00:00Z","v":1046413,"vw":47.165433},{"c":48.05,"h":48.54,"l":47.195,"n":16451,"o":47.86,"t":"2024-10-15T04:00:00Z","v":867986,"vw":48.024094},{"c":49,"h":49.25,"l":47.9,"n":18874,"o":48.32,"t":"2024-10-16T04:00:00Z","v":1004694,"vw":48.793621},{"c":48.29,"h":49.28,"l":48.25,"n":17175,"o":48.91,"t":"2024-10-17T04:00:00Z","v":1151264,"vw":48.602635},{"c":48.92,"h":49.24,"l":48.4,"n":16169,"o":48.55,"t":"2024-10-18T04:00:00Z","v":782357,"vw":48.773831},{"c":48.51,"h":48.94,"l":48.2,"n":14279,"o":48.5901,"t":"2024-10-21T04:00:00Z","v":788699,"vw":48.484515},{"c":48.04,"h":48.42,"l":47.819,"n":15431,"o":48.26,"t":"2024-10-22T04:00:00Z","v":834047,"vw":48.085608},{"c":46,"h":47.96,"l":45.44,"n":29560,"o":47.95,"t":"2024-10-23T04:00:00Z","v":1827426,"vw":46.250808},{"c":47.95,"h":47.9801,"l":45.92,"n":20545,"o":46.19,"t":"2024-10-24T04:00:00Z","v":1104905,"vw":47.228919},{"c":47.36,"h":48.88,"l":47.255,"n":20565,"o":47.96,"t":"2024-10-25T04:00:00Z","v":1109369,"vw":48.05533},{"c":49.71,"h":50.5,"l":47.75,"n":24665,"o":47.99,"t":"2024-10-28T04:00:00Z","v":1706512,"vw":49.381197},{"c":48.94,"h":49.75,"l":48.44,"n":19248,"o":49.53,"t":"2024-10-29T04:00:00Z","v":1185228,"vw":48.958109},{"c":47.93,"h":49.8715,"l":47.6,"n":18590,"o":48.51,"t":"2024-10-30T04:00:00Z","v":1165855,"vw":48.47775},{"c":46.39,"h":47.99,"l":46.295,"n":20452,"o":47.76,"t":"2024-10-31T04:00:00Z","v":1279425,"vw":46.74867},{"c":50.76,"h":50.85,"l":46.91,"n":33970,"o":46.96,"t":"2024-11-01T04:00:00Z","v":2263380,"vw":49.671893},{"c":50.59,"h":51.9,"l":49.2147,"n":24940,"o":50.44,"t":"2024-11-04T05:00:00Z","v":1601759,"vw":50.958725},{"c":50.36,"h":50.42,"l":47.04,"n":31182,"o":49.345,"t":"2024-11-05T05:00:00Z","v":2171940,"vw":49.082543},{"c":50.72,"h":51.88,"l":49.3901,"n":33174,"o":51.8,"t":"2024-11-06T05:00:00Z","v":2277415,"vw":50.407696},{"c":51.88,"h":53.26,"l":51.145,"n":27116,"o":51.4,"t":"2024-11-07T05:00:00Z","v":1598476,"vw":51.915417},{"c":51.62,"h":52.52,"l":50.5996,"n":23976,"o":51.21,"t":"2024-11-08T05:00:00Z","v":1306222,"vw":51.698368},{"c":54.86,"h":59.0693,"l":53,"n":53121,"o":53.13,"t":"2024-11-11T05:00:00Z","v":3659151,"vw":56.306254},{"c":50.73,"h":53.99,"l":50.5266,"n":38492,"o":53.8,"t":"2024-11-12T05:00:00Z","v":2175357,"vw":51.680971},{"c":49.79,"h":52.43,"l":49.405,"n":30573,"o":50.9,"t":"2024-11-13T05:00:00Z","v":1862682,"vw":50.489859},{"c":46.85,"h":50.1,"l":46.84,"n":30598,"o":49.855,"t":"2024-11-14T05:00:00Z","v":1958025,"vw":48.012819},{"c":47.25,"h":48.44,"l":46.3,"n":47502,"o":47.61,"t":"2024-11-15T05:00:00Z","v":3133146,"vw":47.230212},{"c":47.3,"h":48.28,"l":46.71,"n":33121,"o":47.83,"t":"2024-11-18T05:00:00Z","v":2041086,"vw":47.418042},{"c":46.97,"h":47.53,"l":46.56,"n":27680,"o":46.97,"t":"2024-11-19T05:00:00Z","v":1527108,"vw":46.992568},{"c":47.26,"h":47.91,"l":46.61,"n":22690,"o":47.14,"t":"2024-11-20T05:00:00Z","v":1947296,"vw":47.268414},{"c":46.29,"h":47.21,"l":45.51,"n":33458,"o":47.21,"t":"2024-11-21T05:00:00Z","v":2094587,"vw":46.162484},{"c":47.88,"h":48,"l":45.85,"n":25021,"o":46.37,"t":"2024-11-22T05:00:00Z","v":1504257,"vw":47.359448},{"c":50.4,"h":51.7275,"l":48.89,"n":34331,"o":49.21,"t":"2024-11-25T05:00:00Z","v":2224487,"vw":50.581425},{"c":49.31,"h":50.63,"l":48.49,"n":20763,"o":50,"t":"2024-11-26T05:00:00Z","v":1189846,"vw":49.136162},{"c":50.84,"h":50.97,"l":49.59,"n":17872,"o":49.7,"t":"2024-11-27T05:00:00Z","v":1013949,"vw":50.512637},{"c":51.17,"h":51.67,"l":50.25,"n":13617,"o":51,"t":"2024-11-29T05:00:00Z","v":757701,"vw":51.226113},{"c":55.15,"h":55.5,"l":50.97,"n":48707,"o":51.12,"t":"2024-12-02T05:00:00Z","v":3655262,"vw":53.936883},{"c":51.24,"h":54.5499,"l":51.2,"n":30056,"o":54.2,"t":"2024-12-03T05:00:00Z","v":1957885,"vw":52.2136},{"c":51.14,"h":52.31,"l":50.54,"n":20240,"o":51.39,"t":"2024-12-04T05:00:00Z","v":1464355,"vw":51.420885},{"c":49.51,"h":51.28,"l":49.0027,"n":24007,"o":51.24,"t":"2024-12-05T05:00:00Z","v":1446083,"vw":49.75574},{"c":52.33,"h":52.39,"l":49.75,"n":21548,"o":49.79,"t":"2024-12-06T05:00:00Z","v":1649424,"vw":51.749528},{"c":49.84,"h":53.9706,"l":49.83,"n":35213,"o":53,"t":"2024-12-09T05:00:00Z","v":2056329,"vw":51.089474},{"c":48.68,"h":50.5,"l":48.32,"n":27880,"o":49.95,"t":"2024-12-10T05:00:00Z","v":1701047,"vw":49.060545},{"c":47.78,"h":49.3773,"l":47.3534,"n":23034,"o":49,"t":"2024-12-11T05:00:00Z","v":1508131,"vw":47.926895},{"c":45.4,"h":47.68,"l":45.39,"n":32209,"o":47.41,"t":"2024-12-12T05:00:00Z","v":1977206,"vw":46.263691},{"c":43.78,"h":45.34,"l":42.86,"n":50020,"o":45.01,"t":"2024-12-13T05:00:00Z","v":3191549,"vw":43.652994},{"c":44.24,"h":45.16,"l":43.74,"n":28013,"o":43.95,"t":"2024-12-16T05:00:00Z","v":1559961,"vw":44.492573},{"c":44.63,"h":44.92,"l":43.4,"n":24413,"o":44.115,"t":"2024-12-17T05:00:00Z","v":1354239,"vw":44.220101},{"c":41.06,"h":44.99,"l":40.61,"n":39339,"o":44.84,"t":"2024-12-18T05:00:00Z","v":2377943,"vw":42.268877},{"c":40.385,"h":41.76,"l":39.8,"n":34579,"o":41.68,"t":"2024-12-19T05:00:00Z","v":2377222,"vw":40.440993},{"c":40.72,"h":41.02,"l":39.41,"n":35728,"o":40.25,"t":"2024-12-20T05:00:00Z","v":3348387,"vw":40.398849},{"c":40.48,"h":40.835,"l":39.7659,"n":21111,"o":40.82,"t":"2024-12-23T05:00:00Z","v":1516756,"vw":40.333682},{"c":40.94,"h":41.015,"l":39.8,"n":12704,"o":40.48,"t":"2024-12-24T05:00:00Z","v":759865,"vw":40.528972},{"c":41.07,"h":41.34,"l":40,"n":19327,"o":40.21,"t":"2024-12-26T05:00:00Z","v":1149591,"vw":40.858485},{"c":40.02,"h":41.14,"l":39.85,"n":27751,"o":40.76,"t":"2024-12-27T05:00:00Z","v":1665944,"vw":40.203194},{"c":38.65,"h":39.67,"l":38.2,"n":31043,"o":39.55,"t":"2024-12-30T05:00:00Z","v":2189153,"vw":38.699795},{"c":39.36,"h":39.69,"l":38.75,"n":21155,"o":39,"t":"2024-12-31T05:00:00Z","v":1661938,"vw":39.263705},{"c":41.43,"h":41.44,"l":39.34,"n":27203,"o":39.81,"t":"2025-01-02T05:00:00Z","v":1662593,"vw":40.883636},{"c":41.02,"h":42.09,"l":40.7,"n":22327,"o":41.5,"t":"2025-01-03T05:00:00Z","v":1445617,"vw":41.25822},{"c":42.43,"h":44.28,"l":41.21,"n":32278,"o":41.25,"t":"2025-01-06T05:00:00Z","v":2430324,"vw":42.949049},{"c":41.92,"h":44.1237,"l":41.6567,"n":25576,"o":42.92,"t":"2025-01-07T05:00:00Z","v":1525580,"vw":42.47633},{"c":41.29,"h":41.7318,"l":40.55,"n":16875,"o":41.56,"t":"2025-01-08T05:00:00Z","v":982408,"vw":41.140834},{"c":39.69,"h":40.37,"l":38.51,"n":37272,"o":40.04,"t":"2025-01-10T05:00:00Z","v":2408540,"vw":39.374979},{"c":38.85,"h":39.2,"l":36.52,"n":39707,"o":39.06,"t":"2025-01-13T05:00:00Z","v":2748433,"vw":37.637315},{"c":38.36,"h":40.2,"l":38.21,"n":23965,"o":39.62,"t":"2025-01-14T05:00:00Z","v":1489215,"vw":38.86066},{"c":39.04,"h":40.99,"l":38.89,"n":24159,"o":39.88,"t":"2025-01-15T05:00:00Z","v":1753847,"vw":39.859612},{"c":40.3,"h":40.68,"l":39.44,"n":27183,"o":39.76,"t":"2025-01-16T05:00:00Z","v":1613634,"vw":40.144568},{"c":40.53,"h":41.55,"l":40.45,"n":23555,"o":41,"t":"2025-01-17T05:00:00Z","v":1387300,"vw":40.81926},{"c":41.51,"h":42.44,"l":40.9,"n":28907,"o":41.44,"t":"2025-01-21T05:00:00Z","v":1813932,"vw":41.641199},{"c":44.2,"h":45.77,"l":41.1901,"n":50932,"o":41.65,"t":"2025-01-22T05:00:00Z","v":5393771,"vw":43.599552},{"c":44.23,"h":44.49,"l":42.43,"n":32742,"o":43.61,"t":"2025-01-23T05:00:00Z","v":2493125,"vw":43.577428},{"c":43.42,"h":45.1,"l":43,"n":27419,"o":44.58,"t":"2025-01-24T05:00:00Z","v":2275485,"vw":43.903573},{"c":41.85,"h":42.86,"l":41.14,"n":26030,"o":41.94,"t":"2025-01-27T05:00:00Z","v":1715277,"vw":42.068588},{"c":41.81,"h":42.39,"l":40.94,"n":22654,"o":41.93,"t":"2025-01-28T05:00:00Z","v":1425238,"vw":41.823794},{"c":41.21,"h":42.9366,"l":40.7886,"n":20574,"o":41.85,"t":"2025-01-29T05:00:00Z","v":1311707,"vw":41.675818},{"c":42.04,"h":42.89,"l":41.28,"n":25435,"o":41.59,"t":"2025-01-30T05:00:00Z","v":1630274,"vw":42.078211},{"c":41.59,"h":43,"l":41.42,"n":29247,"o":42.15,"t":"2025-01-31T05:00:00Z","v":2038805,"vw":42.085551},{"c":40,"h":41.1,"l":39.21,"n":32936,"o":40.19,"t":"2025-02-03T05:00:00Z","v":2234623,"vw":40.043745},{"c":40.49,"h":41.11,"l":39.75,"n":23520,"o":40,"t":"2025-02-04T05:00:00Z","v":1503032,"vw":40.345594},{"c":42.22,"h":42.6,"l":40.53,"n":26597,"o":40.79,"t":"2025-02-05T05:00:00Z","v":1842844,"vw":42.031806},{"c":40.61,"h":42.88,"l":40.54,"n":23445,"o":42.71,"t":"2025-02-06T05:00:00Z","v":1595822,"vw":41.493258},{"c":39.71,"h":41.74,"l":39.35,"n":30071,"o":41,"t":"2025-02-07T05:00:00Z","v":2168334,"vw":40.043405},{"c":39.41,"h":40.04,"l":39.18,"n":23328,"o":40,"t":"2025-02-10T05:00:00Z","v":1418748,"vw":39.530344},{"c":39.62,"h":39.72,"l":38.28,"n":25898,"o":39.01,"t":"2025-02-11T05:00:00Z","v":2027670,"vw":39.141864},{"c":43.3,"h":44.1999,"l":40.5,"n":50172,"o":40.67,"t":"2025-02-12T05:00:00Z","v":4246393,"vw":42.755842},{"c":43.49,"h":44.14,"l":42.2,"n":30758,"o":43.7,"t":"2025-02-13T05:00:00Z","v":2049491,"vw":42.99097},{"c":49.72,"h":52.5999,"l":46.04,"n":97419,"o":46.21,"t":"2025-02-14T05:00:00Z","v":7745292,"vw":49.971102},{"c":52.22,"h":55.3,"l":51.02,"n":73706,"o":52.245,"t":"2025-02-18T05:00:00Z","v":6027188,"vw":52.991844},{"c":53.02,"h":55.88,"l":52.23,"n":62301,"o":52.4,"t":"2025-02-19T05:00:00Z","v":4759443,"vw":53.952082},{"c":50.43,"h":52.77,"l":49.22,"n":43065,"o":52.58,"t":"2025-02-20T05:00:00Z","v":2974052,"vw":50.330371},{"c":47.91,"h":51.47,"l":47.34,"n":38400,"o":51.23,"t":"2025-02-21T05:00:00Z","v":2675126,"vw":48.719946},{"c":46.57,"h":47.66,"l":45.1,"n":32630,"o":46.69,"t":"2025-02-24T05:00:00Z","v":2203458,"vw":46.407816},{"c":44.51,"h":46.67,"l":44.02,"n":30830,"o":46.23,"t":"2025-02-25T05:00:00Z","v":2156964,"vw":44.846352},{"c":44.4,"h":46,"l":43.97,"n":18809,"o":44.88,"t":"2025-02-26T05:00:00Z","v":1240192,"vw":44.914086},{"c":43.62,"h":46.78,"l":43.51,"n":22802,"o":44.57,"t":"2025-02-27T05:00:00Z","v":1482969,"vw":45.276459},{"c":43.92,"h":44.51,"l":42,"n":24340,"o":42.62,"t":"2025-02-28T05:00:00Z","v":1662270,"vw":43.666686},{"c":42.29,"h":45.2,"l":42.1,"n":25441,"o":45.16,"t":"2025-03-03T05:00:00Z","v":1725314,"vw":43.418112},{"c":43.45,"h":44.32,"l":40.52,"n":36082,"o":40.725,"t":"2025-03-04T05:00:00Z","v":2114970,"vw":42.432293},{"c":43.84,"h":44.35,"l":42.3458,"n":16459,"o":43.5,"t":"2025-03-05T05:00:00Z","v":1189411,"vw":43.526554},{"c":43.31,"h":43.7399,"l":41.53,"n":19664,"o":42.57,"t":"2025-03-06T05:00:00Z","v":1276136,"vw":42.866978},{"c":45.53,"h":45.79,"l":42.48,"n":28250,"o":42.88,"t":"2025-03-07T05:00:00Z","v":1885803,"vw":44.589969},{"c":43.34,"h":46.0699,"l":42.7797,"n":43515,"o":44.67,"t":"2025-03-10T04:00:00Z","v":2929735,"vw":43.898144},{"c":42.37,"h":43.34,"l":40.82,"n":28364,"o":42.93,"t":"2025-03-11T04:00:00Z","v":1979920,"vw":41.997052},{"c":43.49,"h":43.94,"l":42.4201,"n":25919,"o":42.64,"t":"2025-03-12T04:00:00Z","v":1400801,"vw":43.233968},{"c":41.99,"h":44.39,"l":41.63,"n":19962,"o":43.2,"t":"2025-03-13T04:00:00Z","v":1193844,"vw":42.385856},{"c":42.12,"h":43.4799,"l":41.94,"n":20411,"o":42.55,"t":"2025-03-14T04:00:00Z","v":1425872,"vw":42.60409},{"c":42.82,"h":43.32,"l":41.455,"n":18038,"o":41.94,"t":"2025-03-17T04:00:00Z","v":1132384,"vw":42.377748},{"c":40.97,"h":42.67,"l":40.4,"n":29086,"o":42.67,"t":"2025-03-18T04:00:00Z","v":1933740,"vw":41.007776},{"c":41.94,"h":42.75,"l":40.6975,"n":22255,"o":41.2,"t":"2025-03-19T04:00:00Z","v":1244280,"vw":41.690296},{"c":41.17,"h":42.5,"l":41.03,"n":20521,"o":41.225,"t":"2025-03-20T04:00:00Z","v":1116508,"vw":41.562926},{"c":41.22,"h":41.68,"l":40.41,"n":18458,"o":40.71,"t":"2025-03-21T04:00:00Z","v":1540007,"vw":41.206856},{"c":42.62,"h":42.72,"l":41.88,"n":22382,"o":42,"t":"2025-03-24T04:00:00Z","v":1344235,"vw":42.372285},{"c":40.89,"h":42.5,"l":40.78,"n":24776,"o":42.5,"t":"2025-03-25T04:00:00Z","v":1641380,"vw":41.257838},{"c":39.18,"h":40.88,"l":39.14,"n":39644,"o":40.8,"t":"2025-03-26T04:00:00Z","v":2354807,"vw":39.619101},{"c":38.04,"h":39.28,"l":37.85,"n":29623,"o":39,"t":"2025-03-27T04:00:00Z","v":1727178,"vw":38.44016},{"c":36.99,"h":38.2,"l":36.93,"n":27434,"o":37.99,"t":"2025-03-28T04:00:00Z","v":1602334,"vw":37.280911},{"c":34.03,"h":35.75,"l":32.96,"n":61163,"o":35.75,"t":"2025-03-31T04:00:00Z","v":3970934,"vw":34.018529},{"c":33.14,"h":34.93,"l":33.01,"n":33881,"o":33.99,"t":"2025-04-01T04:00:00Z","v":2179242,"vw":33.573724},{"c":34.19,"h":34.86,"l":32.508,"n":27591,"o":32.655,"t":"2025-04-02T04:00:00Z","v":1758807,"vw":34.068079},{"c":32.66,"h":33.6911,"l":32.19,"n":31833,"o":32.51,"t":"2025-04-03T04:00:00Z","v":2115705,"vw":32.843979},{"c":32.65,"h":32.99,"l":30.96,"n":43190,"o":31.948,"t":"2025-04-04T04:00:00Z","v":3079088,"vw":32.147896},{"c":32.38,"h":34.2164,"l":30.04,"n":47435,"o":30.875,"t":"2025-04-07T04:00:00Z","v":3726042,"vw":31.888493},{"c":31.27,"h":35.38,"l":30.8661,"n":44552,"o":34.645,"t":"2025-04-08T04:00:00Z","v":3338259,"vw":32.921316},{"c":34.89,"h":35.06,"l":30.5209,"n":50907,"o":30.56,"t":"2025-04-09T04:00:00Z","v":4524692,"vw":32.98668},{"c":34.26,"h":34.77,"l":32.9005,"n":35635,"o":34.01,"t":"2025-04-10T04:00:00Z","v":2687716,"vw":33.844841},{"c":39.3,"h":39.3,"l":34.44,"n":50042,"o":34.44,"t":"2025-04-11T04:00:00Z","v":3648913,"vw":37.562329},{"c":38.81,"h":40.129,"l":37.62,"n":34982,"o":40,"t":"2025-04-14T04:00:00Z","v":2626071,"vw":38.778012},{"c":38.95,"h":39.89,"l":38.2729,"n":22600,"o":38.42,"t":"2025-04-15T04:00:00Z","v":2211516,"vw":39.042384},{"c":37.78,"h":38.5,"l":36.74,"n":24377,"o":38.43,"t":"2025-04-16T04:00:00Z","v":1647348,"vw":37.500627},{"c":37.77,"h":38.215,"l":37.23,"n":18509,"o":37.23,"t":"2025-04-17T04:00:00Z","v":1027671,"vw":37.741578},{"c":37.82,"h":39.27,"l":36.66,"n":25457,"o":37.06,"t":"2025-04-21T04:00:00Z","v":1653066,"vw":38.072726},{"c":39.23,"h":39.85,"l":38.34,"n":26545,"o":38.49,"t":"2025-04-22T04:00:00Z","v":1832746,"vw":39.244412},{"c":38.54,"h":40.73,"l":38.54,"n":29263,"o":40.11,"t":"2025-04-23T04:00:00Z","v":1902850,"vw":39.518252},{"c":39.11,"h":39.35,"l":38.25,"n":27652,"o":38.73,"t":"2025-04-24T04:00:00Z","v":1796211,"vw":38.798769},{"c":38.27,"h":39.05,"l":37.934,"n":26175,"o":38.73,"t":"2025-04-25T04:00:00Z","v":1320642,"vw":38.392861},{"c":37.88,"h":39.3999,"l":37.46,"n":23578,"o":38.37,"t":"2025-04-28T04:00:00Z","v":1320604,"vw":38.046482},{"c":37.4,"h":38.29,"l":37.24,"n":20250,"o":37.88,"t":"2025-04-29T04:00:00Z","v":1259020,"vw":37.867731},{"c":38.67,"h":38.88,"l":36.06,"n":26062,"o":36.78,"t":"2025-04-30T04:00:00Z","v":2084020,"vw":38.008501},{"c":37.73,"h":38.7,"l":37.28,"n":26458,"o":38.67,"t":"2025-05-01T04:00:00Z","v":1938788,"vw":37.849361},{"c":38.25,"h":39.38,"l":38,"n":24797,"o":38.18,"t":"2025-05-02T04:00:00Z","v":1650765,"vw":38.746982},{"c":37.62,"h":38.49,"l":37.33,"n":22276,"o":37.88,"t":"2025-05-05T04:00:00Z","v":1317988,"vw":37.813517},{"c":33.16,"h":36.97,"l":33.03,"n":56242,"o":36.92,"t":"2025-05-06T04:00:00Z","v":3904865,"vw":34.427868},{"c":34.25,"h":34.6399,"l":33.5,"n":46377,"o":34.51,"t":"2025-05-07T04:00:00Z","v":3119121,"vw":34.045539},{"c":36.14,"h":36.86,"l":34.12,"n":36479,"o":34.88,"t":"2025-05-08T04:00:00Z","v":2487411,"vw":35.87639},{"c":35.62,"h":37.34,"l":35.545,"n":26327,"o":36.39,"t":"2025-05-09T04:00:00Z","v":1741205,"vw":36.061169},{"c":37.59,"h":38.02,"l":36.26,"n":33564,"o":36.54,"t":"2025-05-12T04:00:00Z","v":1961018,"vw":37.491138},{"c":37.22,"h":37.9,"l":36.29,"n":33873,"o":37.74,"t":"2025-05-13T04:00:00Z","v":2029198,"vw":36.983883},{"c":35.6,"h":38.64,"l":35.38,"n":37442,"o":37.21,"t":"2025-05-14T04:00:00Z","v":2119415,"vw":36.361111},{"c":36.31,"h":36.36,"l":34.87,"n":24903,"o":35.32,"t":"2025-05-15T04:00:00Z","v":1413656,"vw":35.798241},{"c":38.77,"h":38.98,"l":36.71,"n":35201,"o":37.3,"t":"2025-05-16T04:00:00Z","v":2943919,"vw":38.111911},{"c":38.68,"h":39,"l":37.7,"n":27420,"o":38.19,"t":"2025-05-19T04:00:00Z","v":1486979,"vw":38.323083},{"c":39.25,"h":40.27,"l":37.74,"n":28721,"o":38.81,"t":"2025-05-20T04:00:00Z","v":1973306,"vw":39.203235},{"c":36.99,"h":39.41,"l":36.88,"n":33040,"o":38.8,"t":"2025-05-21T04:00:00Z","v":2002707,"vw":37.981043},{"c":37.53,"h":37.89,"l":36.8001,"n":22404,"o":37,"t":"2025-05-22T04:00:00Z","v":1341189,"vw":37.403188},{"c":36.86,"h":37.2,"l":36.36,"n":22024,"o":36.47,"t":"2025-05-23T04:00:00Z","v":1261080,"vw":36.809719},{"c":37.57,"h":38.1,"l":37.0208,"n":29928,"o":37.74,"t":"2025-05-27T04:00:00Z","v":2055243,"vw":37.673656},{"c":37.225,"h":38.125,"l":37.165,"n":28833,"o":37.71,"t":"2025-05-28T04:00:00Z","v":1632951,"vw":37.598286},{"c":36.78,"h":37.41,"l":35.38,"n":45063,"o":37.4,"t":"2025-05-29T04:00:00Z","v":2724785,"vw":36.576653},{"c":36.29,"h":36.95,"l":35.48,"n":31757,"o":36.825,"t":"2025-05-30T04:00:00Z","v":2079307,"vw":36.104621},{"c":36.95,"h":38.34,"l":36.55,"n":34944,"o":36.74,"t":"2025-06-02T04:00:00Z","v":2381461,"vw":37.284977},{"c":38.04,"h":38.15,"l":36.075,"n":31464,"o":37.47,"t":"2025-06-03T04:00:00Z","v":1838491,"vw":37.703444},{"c":38.05,"h":38.8799,"l":37.95,"n":23040,"o":38.1,"t":"2025-06-04T04:00:00Z","v":1446522,"vw":38.304472},{"c":38.57,"h":39.98,"l":37.0201,"n":38179,"o":38.16,"t":"2025-06-05T04:00:00Z","v":2597708,"vw":38.727544},{"c":41.86,"h":42.36,"l":39.585,"n":65026,"o":39.59,"t":"2025-06-06T04:00:00Z","v":4726279,"vw":41.431335},{"c":42.09,"h":43.73,"l":41.0508,"n":49859,"o":43.33,"t":"2025-06-09T04:00:00Z","v":3289575,"vw":42.049106},{"c":42.94,"h":45.1388,"l":42.765,"n":53220,"o":42.87,"t":"2025-06-10T04:00:00Z","v":3531123,"vw":43.664315},{"c":41.52,"h":43.75,"l":41.49,"n":36831,"o":43.75,"t":"2025-06-11T04:00:00Z","v":2055926,"vw":42.215614},{"c":41.28,"h":41.5,"l":39.81,"n":32005,"o":40.7,"t":"2025-06-12T04:00:00Z","v":1632700,"vw":40.833602},{"c":41.36,"h":41.7399,"l":40,"n":33917,"o":40.275,"t":"2025-06-13T04:00:00Z","v":2019707,"vw":41.224983},{"c":41.58,"h":42.35,"l":40.76,"n":34827,"o":42.19,"t":"2025-06-16T04:00:00Z","v":1687271,"vw":41.623164},{"c":43.19,"h":45.6,"l":42.8,"n":54628,"o":43.41,"t":"2025-06-17T04:00:00Z","v":3881534,"vw":43.80973},{"c":44.43,"h":47.04,"l":42.17,"n":72122,"o":43.13,"t":"2025-06-18T04:00:00Z","v":5699673,"vw":45.046825},{"c":44.25,"h":45.14,"l":43.5,"n":36557,"o":44.84,"t":"2025-06-20T04:00:00Z","v":3055908,"vw":44.182403},{"c":45.55,"h":45.7894,"l":43.2301,"n":35648,"o":43.71,"t":"2025-06-23T04:00:00Z","v":2234203,"vw":44.904702},{"c":46.78,"h":47.76,"l":46.02,"n":40628,"o":46.47,"t":"2025-06-24T04:00:00Z","v":2456983,"vw":46.826333},{"c":47.66,"h":48.48,"l":46.85,"n":35928,"o":47.47,"t":"2025-06-25T04:00:00Z","v":2123543,"vw":47.530998},{"c":46.7,"h":47.55,"l":45.6,"n":39741,"o":47.33,"t":"2025-06-26T04:00:00Z","v":2681875,"vw":46.757493},{"c":47.49,"h":47.67,"l":46.2,"n":41236,"o":46.72,"t":"2025-06-27T04:00:00Z","v":15084989,"vw":47.383916},{"c":48.64,"h":51.52,"l":47.165,"n":73514,"o":47.86,"t":"2025-06-30T04:00:00Z","v":5290336,"vw":49.087835},{"c":48.51,"h":49.92,"l":46.6,"n":51455,"o":48.39,"t":"2025-07-01T04:00:00Z","v":3448218,"vw":48.34587},{"c":51.67,"h":52.285,"l":48.12,"n":51320,"o":48.13,"t":"2025-07-02T04:00:00Z","v":3365502,"vw":51.043301},{"c":52.17,"h":53.08,"l":51.15,"n":31239,"o":52.36,"t":"2025-07-03T04:00:00Z","v":1839127,"vw":51.92726},{"c":51.19,"h":52.8767,"l":50.26,"n":37799,"o":51.765,"t":"2025-07-07T04:00:00Z","v":2181436,"vw":51.147539},{"c":54.82,"h":55.21,"l":51.15,"n":52576,"o":51.32,"t":"2025-07-08T04:00:00Z","v":3777391,"vw":54.399224},{"c":60.08,"h":60.13,"l":55.79,"n":71653,"o":55.9,"t":"2025-07-09T04:00:00Z","v":5356002,"vw":58.481528},{"c":59,"h":62,"l":57.9,"n":73713,"o":62,"t":"2025-07-10T04:00:00Z","v":4590263,"vw":59.601378},{"c":56.8,"h":59.4803,"l":55.88,"n":51875,"o":58.88,"t":"2025-07-11T04:00:00Z","v":2890458,"vw":57.252148},{"c":56.42,"h":56.67,"l":54.93,"n":41530,"o":55.84,"t":"2025-07-14T04:00:00Z","v":2462866,"vw":55.89023},{"c":52.73,"h":56.87,"l":52.3302,"n":50155,"o":56.35,"t":"2025-07-15T04:00:00Z","v":3116814,"vw":53.495693},{"c":55.14,"h":55.33,"l":53.4,"n":39469,"o":53.44,"t":"2025-07-16T04:00:00Z","v":3317967,"vw":54.744747},{"c":55.09,"h":56.1999,"l":54.8,"n":37419,"o":55.85,"t":"2025-07-17T04:00:00Z","v":2201083,"vw":55.293348},{"c":65.13,"h":66.49,"l":59,"n":138077,"o":59.22,"t":"2025-07-18T04:00:00Z","v":10165913,"vw":63.750121},{"c":65.33,"h":71.13,"l":64.89,"n":102647,"o":66.53,"t":"2025-07-21T04:00:00Z","v":7125898,"vw":67.814104},{"c":65.93,"h":66.77,"l":61.1338,"n":65430,"o":64.682,"t":"2025-07-22T04:00:00Z","v":4205598,"vw":64.586556},{"c":68.14,"h":69.58,"l":66.3095,"n":57486,"o":67.91,"t":"2025-07-23T04:00:00Z","v":3790615,"vw":67.938849},{"c":66.06,"h":69.57,"l":65.3446,"n":55943,"o":68.55,"t":"2025-07-24T04:00:00Z","v":2925225,"vw":66.906131},{"c":64.76,"h":67.3699,"l":64.41,"n":48304,"o":65.975,"t":"2025-07-25T04:00:00Z","v":2914977,"vw":65.066224},{"c":63.75,"h":65.72,"l":63.36,"n":37945,"o":64.975,"t":"2025-07-28T04:00:00Z","v":1688133,"vw":64.332619},{"c":59.02,"h":62.88,"l":58.68,"n":71902,"o":62.81,"t":"2025-07-29T04:00:00Z","v":4206304,"vw":59.98907},{"c":57.68,"h":61.3847,"l":56.49,"n":54907,"o":60.59,"t":"2025-07-30T04:00:00Z","v":3273964,"vw":58.468071},{"c":56.26,"h":58.5,"l":56,"n":58425,"o":56.221,"t":"2025-07-31T04:00:00Z","v":3267241,"vw":57.2633},{"c":56.09,"h":56.78,"l":53.7,"n":52352,"o":54.3,"t":"2025-08-01T04:00:00Z","v":2992284,"vw":55.763825},{"c":59.59,"h":59.8907,"l":55.826,"n":58414,"o":56.3,"t":"2025-08-04T04:00:00Z","v":3401053,"vw":58.381751},{"c":55.59,"h":57.63,"l":52.5,"n":73448,"o":54.3,"t":"2025-08-05T04:00:00Z","v":4543308,"vw":55.699132},{"c":56.34,"h":57.25,"l":53.4,"n":44055,"o":55.59,"t":"2025-08-06T04:00:00Z","v":2431584,"vw":55.826174},{"c":55.96,"h":56.799,"l":54.75,"n":38257,"o":56.35,"t":"2025-08-07T04:00:00Z","v":1906978,"vw":55.549145},{"c":55,"h":56.37,"l":54.39,"n":33139,"o":56.23,"t":"2025-08-08T04:00:00Z","v":1623412,"vw":55.078806},{"c":55.41,"h":57.4986,"l":55.09,"n":33538,"o":55.98,"t":"2025-08-11T04:00:00Z","v":2014273,"vw":56.038144},{"c":56.6,"h":57.47,"l":55.4465,"n":37083,"o":55.83,"t":"2025-08-12T04:00:00Z","v":2181047,"vw":56.438312},{"c":57.33,"h":60.825,"l":57,"n":87397,"o":57,"t":"2025-08-13T04:00:00Z","v":6935888,"vw":58.309322},{"c":58.82,"h":60.64,"l":57.22,"n":74085,"o":58.57,"t":"2025-08-14T04:00:00Z","v":4974449,"vw":58.765859},{"c":59.73,"h":61.44,"l":58.91,"n":51700,"o":59.77,"t":"2025-08-15T04:00:00Z","v":3063493,"vw":60.067204},{"c":57.59,"h":59.46,"l":57.49,"n":39461,"o":59.345,"t":"2025-08-18T04:00:00Z","v":2218977,"vw":58.115097},{"c":54.16,"h":57.39,"l":53.54,"n":55943,"o":57.3,"t":"2025-08-19T04:00:00Z","v":3100372,"vw":54.527789},{"c":53.07,"h":54.37,"l":51.8,"n":37523,"o":53.08,"t":"2025-08-20T04:00:00Z","v":2006457,"vw":52.813056},{"c":52.82,"h":53.045,"l":52.07,"n":24593,"o":52.69,"t":"2025-08-21T04:00:00Z","v":1176597,"vw":52.648296},{"c":54.32,"h":55.08,"l":52.605,"n":32800,"o":52.81,"t":"2025-08-22T04:00:00Z","v":1726470,"vw":54.157701},{"c":54.13,"h":55.13,"l":53.6801,"n":29667,"o":54.275,"t":"2025-08-25T04:00:00Z","v":1487296,"vw":54.375235},{"c":54.88,"h":55.27,"l":54.08,"n":22247,"o":54.485,"t":"2025-08-26T04:00:00Z","v":1278475,"vw":54.708155},{"c":53.53,"h":55.3,"l":53.25,"n":27728,"o":55.04,"t":"2025-08-27T04:00:00Z","v":1477488,"vw":53.938467},{"c":53.05,"h":53.9399,"l":52.73,"n":27400,"o":53.6,"t":"2025-08-28T04:00:00Z","v":1449487,"vw":53.176078},{"c":51.83,"h":53.07,"l":51.36,"n":29527,"o":53,"t":"2025-08-29T04:00:00Z","v":1588709,"vw":51.879794},{"c":52.66,"h":53.4,"l":50.83,"n":28444,"o":50.99,"t":"2025-09-02T04:00:00Z","v":1494809,"vw":52.450061},{"c":52.98,"h":55.1476,"l":52.3101,"n":30270,"o":52.6,"t":"2025-09-03T04:00:00Z","v":1640163,"vw":53.495589},{"c":52.74,"h":52.9878,"l":51.655,"n":24872,"o":52.82,"t":"2025-09-04T04:00:00Z","v":2061901,"vw":52.17539},{"c":54.86,"h":54.94,"l":52.1544,"n":40189,"o":52.55,"t":"2025-09-05T04:00:00Z","v":2736078,"vw":53.589635},{"c":54.1,"h":55.59,"l":54,"n":29541,"o":55,"t":"2025-09-08T04:00:00Z","v":1500102,"vw":54.661848},{"c":53.69,"h":54.32,"l":52.0001,"n":33675,"o":54.01,"t":"2025-09-09T04:00:00Z","v":1850676,"vw":53.147383},{"c":51.81,"h":53.9299,"l":51.6301,"n":26761,"o":53.67,"t":"2025-09-10T04:00:00Z","v":1160064,"vw":52.470985},{"c":55.89,"h":56,"l":51.85,"n":44370,"o":51.94,"t":"2025-09-11T04:00:00Z","v":2204893,"vw":54.997689},{"c":56.26,"h":56.49,"l":55.1,"n":36586,"o":56.1,"t":"2025-09-12T04:00:00Z","v":2000727,"vw":55.977372},{"c":57.84,"h":58.6,"l":55.68,"n":36811,"o":57.25,"t":"2025-09-15T04:00:00Z","v":2326536,"vw":57.103356},{"c":61.19,"h":62.08,"l":56.53,"n":56374,"o":57.92,"t":"2025-09-16T04:00:00Z","v":4625329,"vw":60.468675},{"c":59.07,"h":61.7539,"l":57.8,"n":51641,"o":61.25,"t":"2025-09-17T04:00:00Z","v":2768291,"vw":59.732504},{"c":62.94,"h":63.1,"l":60.55,"n":49663,"o":60.72,"t":"2025-09-18T04:00:00Z","v":2792466,"vw":62.031409},{"c":62.32,"h":64.1784,"l":62.27,"n":57358,"o":63.18,"t":"2025-09-19T04:00:00Z","v":5234673,"vw":62.814091},{"c":62.1,"h":64.19,"l":60.5,"n":47247,"o":62.35,"t":"2025-09-22T04:00:00Z","v":2385811,"vw":62.733435},{"c":60.76,"h":63.63,"l":60.31,"n":41784,"o":61.63,"t":"2025-09-23T04:00:00Z","v":2355824,"vw":61.605745},{"c":61.05,"h":63.4982,"l":60.3034,"n":40117,"o":61.13,"t":"2025-09-24T04:00:00Z","v":2165981,"vw":61.446088},{"c":60.32,"h":61.16,"l":58.4,"n":34616,"o":58.98,"t":"2025-09-25T04:00:00Z","v":1781110,"vw":60.128369},{"c":61.67,"h":61.69,"l":58.49,"n":36197,"o":60.35,"t":"2025-09-26T04:00:00Z","v":1957222,"vw":60.421538},{"c":63.77,"h":64.2,"l":61.56,"n":40266,"o":62.15,"t":"2025-09-29T04:00:00Z","v":2116938,"vw":63.066574},{"c":64.81,"h":66.29,"l":62.62,"n":43683,"o":63.815,"t":"2025-09-30T04:00:00Z","v":2576343,"vw":64.405317},{"c":66.16,"h":66.7,"l":64.66,"n":39402,"o":64.75,"t":"2025-10-01T04:00:00Z","v":1956630,"vw":65.820645},{"c":72.82,"h":72.95,"l":66.57,"n":72212,"o":67.26,"t":"2025-10-02T04:00:00Z","v":4280524,"vw":70.308454},{"c":67.74,"h":73.95,"l":67.71,"n":69687,"o":73.88,"t":"2025-10-03T04:00:00Z","v":3679342,"vw":69.60466},{"c":70.19,"h":71.64,"l":67.38,"n":48886,"o":68.01,"t":"2025-10-06T04:00:00Z","v":2477827,"vw":69.912892},{"c":70.62,"h":71.15,"l":68.26,"n":34722,"o":70.305,"t":"2025-10-07T04:00:00Z","v":1543848,"vw":70.018118},{"c":76.78,"h":78.48,"l":70.77,"n":86742,"o":71.19,"t":"2025-10-08T04:00:00Z","v":5868198,"vw":76.318686},{"c":74.92,"h":78.38,"l":73.55,"n":49547,"o":77.8,"t":"2025-10-09T04:00:00Z","v":2676759,"vw":75.384987},{"c":73.07,"h":78,"l":70.3,"n":58708,"o":77.33,"t":"2025-10-10T04:00:00Z","v":3840649,"vw":73.080787},{"c":68.29,"h":75.16,"l":67.9022,"n":60206,"o":75.12,"t":"2025-10-13T04:00:00Z","v":3193443,"vw":70.643251},{"c":69.38,"h":71.31,"l":64.8,"n":47780,"o":67.495,"t":"2025-10-14T04:00:00Z","v":2521720,"vw":68.225367},{"c":71.82,"h":73.09,"l":69.8,"n":44947,"o":70.01,"t":"2025-10-15T04:00:00Z","v":2366334,"vw":71.729453},{"c":68.43,"h":71.515,"l":67.82,"n":41941,"o":70,"t":"2025-10-16T04:00:00Z","v":2580655,"vw":69.348109},{"c":69.15,"h":69.565,"l":67,"n":36728,"o":67.55,"t":"2025-10-17T04:00:00Z","v":2006969,"vw":68.528817},{"c":73.97,"h":74.43,"l":70.8007,"n":46759,"o":71.13,"t":"2025-10-20T04:00:00Z","v":2688416,"vw":73.272892},{"c":72.32,"h":75.06,"l":71,"n":35609,"o":73.79,"t":"2025-10-21T04:00:00Z","v":1865203,"vw":73.260615},{"c":66.52,"h":70.735,"l":64.8,"n":61045,"o":70.1,"t":"2025-10-22T04:00:00Z","v":3193011,"vw":66.901512},{"c":67.21,"h":67.49,"l":65.45,"n":29481,"o":66.61,"t":"2025-10-23T04:00:00Z","v":1553012,"vw":66.595431},{"c":67.61,"h":68.71,"l":66.85,"n":27438,"o":68.205,"t":"2025-10-24T04:00:00Z","v":1342612,"vw":67.660938},{"c":65.72,"h":67.73,"l":64.1032,"n":62643,"o":67.125,"t":"2025-10-27T04:00:00Z","v":3004765,"vw":65.66214},{"c":64.17,"h":65.71,"l":63.59,"n":32102,"o":65.66,"t":"2025-10-28T04:00:00Z","v":1855622,"vw":64.147186},{"c":62.56,"h":65.05,"l":61.71,"n":38094,"o":64.3,"t":"2025-10-29T04:00:00Z","v":1771940,"vw":63.064054},{"c":61.1,"h":62.77,"l":60.91,"n":34962,"o":61.81,"t":"2025-10-30T04:00:00Z","v":1545039,"vw":61.727378},{"c":63.99,"h":65.98,"l":60.5332,"n":52266,"o":61.19,"t":"2025-10-31T04:00:00Z","v":3020777,"vw":64.345213},{"c":61.97,"h":64.7362,"l":60.53,"n":44253,"o":63.02,"t":"2025-11-03T05:00:00Z","v":1922535,"vw":61.996509},{"c":56.41,"h":60.64,"l":56,"n":58806,"o":59.965,"t":"2025-11-04T05:00:00Z","v":3280643,"vw":58.105862},{"c":56.99,"h":57.23,"l":54.91,"n":44260,"o":56.5,"t":"2025-11-05T05:00:00Z","v":2083556,"vw":56.474378},{"c":56.61,"h":58.75,"l":54.57,"n":50980,"o":56.51,"t":"2025-11-06T05:00:00Z","v":2745943,"vw":56.488},{"c":55.12,"h":55.22,"l":52.42,"n":51492,"o":53.61,"t":"2025-11-07T05:00:00Z","v":2936609,"vw":53.782789},{"c":54.58,"h":58.48,"l":53.83,"n":46134,"o":58.06,"t":"2025-11-10T05:00:00Z","v":2349631,"vw":55.427561},{"c":55.21,"h":56.15,"l":52.82,"n":38189,"o":54.18,"t":"2025-11-11T05:00:00Z","v":2116003,"vw":54.560204},{"c":52.19,"h":55.6899,"l":52.05,"n":48498,"o":55.31,"t":"2025-11-12T05:00:00Z","v":2760506,"vw":53.101853},{"c":51.11,"h":51.78,"l":50.27,"n":48656,"o":51.7,"t":"2025-11-13T05:00:00Z","v":2919602,"vw":50.955425},{"c":52.53,"h":54.77,"l":49.11,"n":64050,"o":49.58,"t":"2025-11-14T05:00:00Z","v":4266817,"vw":52.376025},{"c":55.32,"h":55.77,"l":51.22,"n":67559,"o":51.36,"t":"2025-11-17T05:00:00Z","v":4451365,"vw":53.990456},{"c":53.47,"h":54.9945,"l":52.07,"n":40374,"o":54.55,"t":"2025-11-18T05:00:00Z","v":2436838,"vw":53.45802},{"c":50.73,"h":53.83,"l":50.56,"n":33957,"o":53.83,"t":"2025-11-19T05:00:00Z","v":1736906,"vw":51.5913},{"c":49.29,"h":53.2,"l":48.24,"n":46735,"o":51.61,"t":"2025-11-20T05:00:00Z","v":2370436,"vw":50.076669},{"c":50.23,"h":51.45,"l":48.02,"n":45594,"o":48.48,"t":"2025-11-21T05:00:00Z","v":2753748,"vw":49.908817},{"c":51.25,"h":51.51,"l":49.3141,"n":38430,"o":50.4,"t":"2025-11-24T05:00:00Z","v":2488792,"vw":50.727991},{"c":53.57,"h":53.8899,"l":49.96,"n":40131,"o":50.89,"t":"2025-11-25T05:00:00Z","v":2359109,"vw":52.110181},{"c":53.3,"h":53.78,"l":52.3,"n":35555,"o":53.63,"t":"2025-11-26T05:00:00Z","v":2084305,"vw":53.196856},{"c":53.47,"h":54,"l":51.5,"n":24431,"o":52.84,"t":"2025-11-28T05:00:00Z","v":1406810,"vw":53.289324},{"c":52.17,"h":53.46,"l":51,"n":39801,"o":52.3,"t":"2025-12-01T05:00:00Z","v":2287576,"vw":52.511723},{"c":51.58,"h":53.03,"l":51.2,"n":30431,"o":52.43,"t":"2025-12-02T05:00:00Z","v":1416528,"vw":51.904923},{"c":55.99,"h":56.01,"l":51.1601,"n":36197,"o":51.49,"t":"2025-12-03T05:00:00Z","v":1948883,"vw":54.555383},{"c":58.18,"h":59.77,"l":54.93,"n":47750,"o":55.99,"t":"2025-12-04T05:00:00Z","v":3111106,"vw":57.982657},{"c":56.88,"h":58.76,"l":56.01,"n":32229,"o":58.175,"t":"2025-12-05T05:00:00Z","v":1660255,"vw":57.288621},{"c":57.36,"h":58.76,"l":56.6788,"n":27737,"o":58.12,"t":"2025-12-08T05:00:00Z","v":1309474,"vw":57.455625},{"c":57.04,"h":58,"l":55.65,"n":29371,"o":57,"t":"2025-12-09T05:00:00Z","v":2169160,"vw":57.036661},{"c":57.59,"h":58.47,"l":54.4101,"n":31082,"o":56.34,"t":"2025-12-10T05:00:00Z","v":1570928,"vw":56.973397},{"c":58.09,"h":59.245,"l":56.61,"n":26704,"o":56.85,"t":"2025-12-11T05:00:00Z","v":1348891,"vw":58.225355},{"c":56.68,"h":58.5,"l":55.52,"n":28428,"o":57.95,"t":"2025-12-12T05:00:00Z","v":1402459,"vw":56.948222},{"c":56.25,"h":58.35,"l":55.65,"n":32218,"o":57.12,"t":"2025-12-15T05:00:00Z","v":1565200,"vw":56.594217},{"c":55.97,"h":57.5839,"l":55.29,"n":23217,"o":55.68,"t":"2025-12-16T05:00:00Z","v":1144669,"vw":56.062939},{"c":54.74,"h":58,"l":54.6,"n":27570,"o":55.74,"t":"2025-12-17T05:00:00Z","v":1175613,"vw":55.907282},{"c":54.84,"h":57.03,"l":54.7701,"n":27325,"o":54.9,"t":"2025-12-18T05:00:00Z","v":1335412,"vw":55.446348},{"c":55.86,"h":56.68,"l":55,"n":27214,"o":55.35,"t":"2025-12-19T05:00:00Z","v":3283623,"vw":55.855489},{"c":57.91,"h":59.18,"l":54.5,"n":36094,"o":56.02,"t":"2025-12-22T05:00:00Z","v":2103057,"vw":57.610191},{"c":56.46,"h":57.24,"l":55.81,"n":26385,"o":57.1,"t":"2025-12-23T05:00:00Z","v":1343291,"vw":56.43986},{"c":56.71,"h":56.8256,"l":55.21,"n":13678,"o":56.45,"t":"2025-12-24T05:00:00Z","v":652969,"vw":56.410885},{"c":55.08,"h":56.54,"l":53.76,"n":26891,"o":56.48,"t":"2025-12-26T05:00:00Z","v":1410636,"vw":54.925772},{"c":53.97,"h":55.4075,"l":53.8,"n":25480,"o":54.585,"t":"2025-12-29T05:00:00Z","v":1279779,"vw":54.25564},{"c":53.19,"h":54.12,"l":52.98,"n":26044,"o":54.06,"t":"2025-12-30T05:00:00Z","v":1363787,"vw":53.300159},{"c":52.44,"h":53.46,"l":52.35,"n":22996,"o":53.13,"t":"2025-12-31T05:00:00Z","v":1383494,"vw":52.668848},{"c":53.77,"h":54.269,"l":52.1,"n":30177,"o":52.72,"t":"2026-01-02T05:00:00Z","v":1373189,"vw":53.401665},{"c":55.15,"h":55.5204,"l":53.7301,"n":37037,"o":53.82,"t":"2026-01-05T05:00:00Z","v":1935486,"vw":54.862875},{"c":58.19,"h":60.73,"l":54.9,"n":48113,"o":55.13,"t":"2026-01-06T05:00:00Z","v":2863487,"vw":58.607528},{"c":57.99,"h":59.89,"l":57.3,"n":32994,"o":58.72,"t":"2026-01-07T05:00:00Z","v":1900352,"vw":58.2797},{"c":56.4,"h":57.745,"l":56.0301,"n":28013,"o":57.745,"t":"2026-01-08T05:00:00Z","v":1511734,"vw":56.595844},{"c":53.84,"h":57.37,"l":53.68,"n":38687,"o":56.96,"t":"2026-01-09T05:00:00Z","v":2100794,"vw":54.442165},{"c":55.3,"h":55.7,"l":53.3701,"n":34615,"o":54,"t":"2026-01-12T05:00:00Z","v":1951241,"vw":54.67655},{"c":56.18,"h":56.64,"l":54.12,"n":27893,"o":55.69,"t":"2026-01-13T05:00:00Z","v":1540970,"vw":55.705089},{"c":56.89,"h":57.99,"l":55.3,"n":32621,"o":55.985,"t":"2026-01-14T05:00:00Z","v":1770546,"vw":56.913168},{"c":54.21,"h":57.31,"l":54.04,"n":31663,"o":56.92,"t":"2026-01-15T05:00:00Z","v":1507105,"vw":54.824523},{"c":53.51,"h":54.752,"l":53.1,"n":28419,"o":54.15,"t":"2026-01-16T05:00:00Z","v":1409225,"vw":53.84867},{"c":52.61,"h":53.46,"l":51,"n":35169,"o":52.02,"t":"2026-01-20T05:00:00Z","v":1808760,"vw":52.524419},{"c":54.73,"h":54.805,"l":51.8,"n":30343,"o":52.14,"t":"2026-01-21T05:00:00Z","v":1570918,"vw":53.778329},{"c":60.81,"h":60.86,"l":54.22,"n":57455,"o":54.53,"t":"2026-01-22T05:00:00Z","v":3428010,"vw":59.29166},{"c":55.52,"h":60.7,"l":55.0516,"n":40892,"o":60.7,"t":"2026-01-23T05:00:00Z","v":2393076,"vw":56.654823},{"c":54.65,"h":55.71,"l":53.7201,"n":26620,"o":54.77,"t":"2026-01-26T05:00:00Z","v":1352002,"vw":54.981724},{"c":54.26,"h":56.69,"l":53.57,"n":26531,"o":55.5,"t":"2026-01-27T05:00:00Z","v":1357181,"vw":54.659748},{"c":53.69,"h":54.63,"l":53.07,"n":24755,"o":54.3,"t":"2026-01-28T05:00:00Z","v":1218538,"vw":53.572315},{"c":53.35,"h":54.085,"l":52.6724,"n":27060,"o":53.03,"t":"2026-01-29T05:00:00Z","v":1567943,"vw":53.324578},{"c":49.96,"h":53.84,"l":49.73,"n":42663,"o":52.12,"t":"2026-01-30T05:00:00Z","v":2243455,"vw":50.77313},{"c":51.31,"h":51.92,"l":49.1,"n":35289,"o":49.5,"t":"2026-02-02T05:00:00Z","v":1714783,"vw":50.908344},{"c":52,"h":53,"l":50.6111,"n":28567,"o":51.23,"t":"2026-02-03T05:00:00Z","v":1386440,"vw":51.528238},{"c":50.17,"h":52.3699,"l":48.82,"n":34662,"o":51.89,"t":"2026-02-04T05:00:00Z","v":1856918,"vw":50.148273},{"c":45.88,"h":49.6321,"l":45.53,"n":48707,"o":48.855,"t":"2026-02-05T05:00:00Z","v":2627305,"vw":46.89527},{"c":48.74,"h":48.99,"l":46.27,"n":35509,"o":47.22,"t":"2026-02-06T05:00:00Z","v":1669534,"vw":48.07723},{"c":49.7,"h":49.83,"l":47.37,"n":31143,"o":48.52,"t":"2026-02-09T05:00:00Z","v":1409264,"vw":48.969065},{"c":48.83,"h":50.63,"l":48.69,"n":26872,"o":49.36,"t":"2026-02-10T05:00:00Z","v":1312936,"vw":49.562929},{"c":48.32,"h":49.3,"l":46.48,"n":28063,"o":49.3,"t":"2026-02-11T05:00:00Z","v":1337321,"vw":47.617637},{"c":48.93,"h":49,"l":47.39,"n":29652,"o":48.6591,"t":"2026-02-12T05:00:00Z","v":1532605,"vw":48.500662},{"c":53.07,"h":54.096,"l":49.62,"n":44078,"o":49.74,"t":"2026-02-13T05:00:00Z","v":2465665,"vw":52.923448},{"c":53.17,"h":54.44,"l":51.92,"n":32619,"o":53,"t":"2026-02-17T05:00:00Z","v":1688059,"vw":53.24313},{"c":53.52,"h":54.035,"l":52.5859,"n":23014,"o":52.88,"t":"2026-02-18T05:00:00Z","v":1233156,"vw":53.358026},{"c":54.64,"h":54.7,"l":52,"n":22625,"o":52.01,"t":"2026-02-19T05:00:00Z","v":984185,"vw":53.677955},{"c":53.46,"h":55.05,"l":52.92,"n":27738,"o":54.035,"t":"2026-02-20T05:00:00Z","v":1297665,"vw":53.63691},{"c":53.98,"h":54.83,"l":52.02,"n":25870,"o":52.21,"t":"2026-02-23T05:00:00Z","v":1281355,"vw":53.51893},{"c":56.77,"h":57.3,"l":54.01,"n":29851,"o":54.04,"t":"2026-02-24T05:00:00Z","v":1690773,"vw":56.487801},{"c":55.2,"h":58.5,"l":55.14,"n":25684,"o":57.57,"t":"2026-02-25T05:00:00Z","v":1223684,"vw":56.385652},{"c":61.74,"h":61.76,"l":53.75,"n":59249,"o":54.87,"t":"2026-02-26T05:00:00Z","v":3664220,"vw":59.377979},{"c":60.14,"h":61.49,"l":58.5,"n":32535,"o":59.5,"t":"2026-02-27T05:00:00Z","v":1691330,"vw":60.0225},{"c":60.77,"h":60.9999,"l":57.25,"n":26682,"o":58.04,"t":"2026-03-02T05:00:00Z","v":1333482,"vw":59.818681},{"c":58.06,"h":59.37,"l":56.41,"n":29573,"o":58.01,"t":"2026-03-03T05:00:00Z","v":1471132,"vw":58.045333},{"c":60,"h":60.6,"l":57.75,"n":24754,"o":58.82,"t":"2026-03-04T05:00:00Z","v":1174537,"vw":59.855081},{"c":57.33,"h":59.8208,"l":56.55,"n":28258,"o":58.63,"t":"2026-03-05T05:00:00Z","v":1543129,"vw":57.427646},{"c":56.5,"h":57.0427,"l":54.8,"n":21446,"o":55.108,"t":"2026-03-06T05:00:00Z","v":1168512,"vw":56.077764},{"c":58.78,"h":59.06,"l":55,"n":26107,"o":55.59,"t":"2026-03-09T04:00:00Z","v":1262387,"vw":57.796165},{"c":52.8,"h":55.395,"l":50.665,"n":103941,"o":53.94,"t":"2026-03-10T04:00:00Z","v":9435938,"vw":52.940153},{"c":49.93,"h":52.12,"l":49.845,"n":59073,"o":52.12,"t":"2026-03-11T04:00:00Z","v":6327337,"vw":51.015309},{"c":48.87,"h":49.5,"l":48.2,"n":47384,"o":49.35,"t":"2026-03-12T04:00:00Z","v":3290905,"vw":48.800028},{"c":48.75,"h":50.0699,"l":47.5323,"n":32390,"o":49.7,"t":"2026-03-13T04:00:00Z","v":1973633,"vw":48.570206},{"c":48.42,"h":50.09,"l":47.72,"n":37750,"o":49.5,"t":"2026-03-16T04:00:00Z","v":2259124,"vw":48.393158},{"c":50.09,"h":50.19,"l":48.54,"n":32167,"o":48.9,"t":"2026-03-17T04:00:00Z","v":1874675,"vw":49.563025},{"c":47.69,"h":49.5,"l":47.55,"n":28608,"o":49.29,"t":"2026-03-18T04:00:00Z","v":1476859,"vw":48.287348},{"c":46.95,"h":48.2,"l":46.32,"n":33082,"o":46.9,"t":"2026-03-19T04:00:00Z","v":2236635,"vw":47.051764},{"c":46.24,"h":47.6599,"l":45.88,"n":31595,"o":46.49,"t":"2026-03-20T04:00:00Z","v":2561993,"vw":46.410721},{"c":46.88,"h":47.92,"l":46.4,"n":32303,"o":46.66,"t":"2026-03-23T04:00:00Z","v":1444059,"vw":47.020972},{"c":46.43,"h":46.96,"l":45.12,"n":24819,"o":46.18,"t":"2026-03-24T04:00:00Z","v":1186330,"vw":46.381821},{"c":47.09,"h":48.305,"l":47.05,"n":22560,"o":47.25,"t":"2026-03-25T04:00:00Z","v":1081666,"vw":47.444059},{"c":47.55,"h":48.8,"l":46.4,"n":24814,"o":46.43,"t":"2026-03-26T04:00:00Z","v":1263655,"vw":47.921483},{"c":45.75,"h":47.83,"l":45.35,"n":31003,"o":47.235,"t":"2026-03-27T04:00:00Z","v":1595187,"vw":46.115694},{"c":44.34,"h":45.96,"l":44.12,"n":33380,"o":45.89,"t":"2026-03-30T04:00:00Z","v":1618587,"vw":44.665197},{"c":47.57,"h":47.6,"l":44.914,"n":31056,"o":44.99,"t":"2026-03-31T04:00:00Z","v":2168243,"vw":46.89013},{"c":48.81,"h":49.95,"l":47.89,"n":24857,"o":47.89,"t":"2026-04-01T04:00:00Z","v":1310847,"vw":49.158043},{"c":49.51,"h":49.95,"l":47.1,"n":26191,"o":47.1,"t":"2026-04-02T04:00:00Z","v":1728582,"vw":48.906282},{"c":49.15,"h":50.77,"l":49.055,"n":21394,"o":49.7,"t":"2026-04-06T04:00:00Z","v":1146283,"vw":49.898956},{"c":49.7,"h":49.76,"l":47.87,"n":24819,"o":49.12,"t":"2026-04-07T04:00:00Z","v":1319958,"vw":49.153186},{"c":51.76,"h":52.61,"l":50.1923,"n":28145,"o":52,"t":"2026-04-08T04:00:00Z","v":1724060,"vw":51.401996},{"c":51.72,"h":52.27,"l":51.1,"n":19445,"o":51.27,"t":"2026-04-09T04:00:00Z","v":1100545,"vw":51.811736},{"c":51.22,"h":52.2196,"l":49.5,"n":19677,"o":51.75,"t":"2026-04-10T04:00:00Z","v":872246,"vw":50.891192},{"c":54.83,"h":55.09,"l":51.05,"n":34601,"o":51.09,"t":"2026-04-13T04:00:00Z","v":1844694,"vw":53.833215},{"c":56.86,"h":57.77,"l":55.35,"n":35611,"o":55.55,"t":"2026-04-14T04:00:00Z","v":2104653,"vw":56.691714},{"c":56.76,"h":59.39,"l":55.76,"n":34345,"o":57.15,"t":"2026-04-15T04:00:00Z","v":1983002,"vw":57.320567},{"c":55.72,"h":57.24,"l":54.57,"n":27850,"o":56.84,"t":"2026-04-16T04:00:00Z","v":1714170,"vw":55.583376},{"c":57.99,"h":59.16,"l":57.05,"n":33250,"o":57.35,"t":"2026-04-17T04:00:00Z","v":1802214,"vw":58.311477},{"c":57.69,"h":58.6,"l":56.87,"n":26382,"o":57.14,"t":"2026-04-20T04:00:00Z","v":1264464,"vw":57.619648},{"c":55.54,"h":58.47,"l":55.39,"n":38093,"o":57.46,"t":"2026-04-21T04:00:00Z","v":2250308,"vw":56.777856},{"c":56.42,"h":57,"l":55.11,"n":26528,"o":56.58,"t":"2026-04-22T04:00:00Z","v":1427958,"vw":55.911897},{"c":55.18,"h":57.99,"l":55.0852,"n":33249,"o":56.88,"t":"2026-04-23T04:00:00Z","v":1521709,"vw":56.053583},{"c":48.785,"h":55.18,"l":48.77,"n":63267,"o":55.01,"t":"2026-04-24T04:00:00Z","v":3852496,"vw":50.976325},{"c":50.99,"h":54.04,"l":50.26,"n":51132,"o":50.59,"t":"2026-04-27T04:00:00Z","v":2934126,"vw":51.936638},{"c":52.06,"h":52.285,"l":50.12,"n":30286,"o":50.51,"t":"2026-04-28T04:00:00Z","v":1571115,"vw":51.538694},{"c":50.71,"h":52.15,"l":50.48,"n":31203,"o":51.06,"t":"2026-04-29T04:00:00Z","v":1540391,"vw":51.043452},{"c":52.34,"h":52.73,"l":50.7,"n":25485,"o":51.3224,"t":"2026-04-30T04:00:00Z","v":1300631,"vw":52.06074},{"c":51.63,"h":52.56,"l":50.59,"n":24388,"o":51.5904,"t":"2026-05-01T04:00:00Z","v":1036554,"vw":51.580725},{"c":53.58,"h":54.4127,"l":51.77,"n":33164,"o":51.77,"t":"2026-05-04T04:00:00Z","v":1711756,"vw":53.552424},{"c":52.38,"h":53.94,"l":49.38,"n":51066,"o":52.6,"t":"2026-05-05T04:00:00Z","v":3103214,"vw":51.18701},{"c":55.08,"h":55.4,"l":52.65,"n":34096,"o":53,"t":"2026-05-06T04:00:00Z","v":2530536,"vw":54.410946},{"c":52.42,"h":55.4667,"l":51.705,"n":32991,"o":54.525,"t":"2026-05-07T04:00:00Z","v":1519747,"vw":53.067256},{"c":54.83,"h":55.8499,"l":52.5501,"n":34791,"o":53.05,"t":"2026-05-08T04:00:00Z","v":1734244,"vw":54.582572},{"c":54.01,"h":56.16,"l":53.84,"n":26952,"o":55.23,"t":"2026-05-11T04:00:00Z","v":1318661,"vw":54.82723},{"c":52.83,"h":54.17,"l":52.02,"n":23608,"o":54.17,"t":"2026-05-12T04:00:00Z","v":974456,"vw":52.847851},{"c":52.75,"h":53.81,"l":52.36,"n":21405,"o":52.83,"t":"2026-05-13T04:00:00Z","v":925354,"vw":52.99936},{"c":50.45,"h":53.49,"l":50.2301,"n":35146,"o":52.9,"t":"2026-05-14T04:00:00Z","v":1665295,"vw":50.888209},{"c":48.41,"h":50.4499,"l":48.25,"n":35515,"o":49.74,"t":"2026-05-15T04:00:00Z","v":1979847,"vw":48.793976},{"c":48.56,"h":50.08,"l":48.07,"n":33595,"o":48.78,"t":"2026-05-18T04:00:00Z","v":1779896,"vw":48.725575},{"c":47.59,"h":48.33,"l":46.92,"n":34463,"o":48.12,"t":"2026-05-19T04:00:00Z","v":1689916,"vw":47.559312},{"c":48.55,"h":49.06,"l":47.195,"n":30422,"o":47.73,"t":"2026-05-20T04:00:00Z","v":1725617,"vw":48.57568},{"c":49.9,"h":50.05,"l":47.34,"n":28033,"o":47.71,"t":"2026-05-21T04:00:00Z","v":1447958,"vw":49.094748},{"c":50.36,"h":51.11,"l":49.92,"n":28413,"o":49.92,"t":"2026-05-22T04:00:00Z","v":1551390,"vw":50.404256},{"c":51.59,"h":51.87,"l":50.19,"n":30359,"o":50.68,"t":"2026-05-26T04:00:00Z","v":1455654,"vw":51.226351},{"c":53.53,"h":54.525,"l":51.11,"n":32085,"o":51.71,"t":"2026-05-27T04:00:00Z","v":1841532,"vw":53.639653},{"c":56.38,"h":57.24,"l":52.38,"n":40277,"o":53.04,"t":"2026-05-28T04:00:00Z","v":2666321,"vw":55.339059},{"c":56.18,"h":56.3936,"l":54.27,"n":31210,"o":56.38,"t":"2026-05-29T04:00:00Z","v":1933457,"vw":55.670758},{"c":54.19,"h":55.26,"l":53.68,"n":31394,"o":55.11,"t":"2026-06-01T04:00:00Z","v":1426974,"vw":54.525133},{"c":52.02,"h":53.59,"l":51.85,"n":26009,"o":53.26,"t":"2026-06-02T04:00:00Z","v":1373695,"vw":52.265931},{"c":52.08,"h":52.28,"l":50.52,"n":24251,"o":51.46,"t":"2026-06-03T04:00:00Z","v":1272325,"vw":51.626757},{"c":56.95,"h":59,"l":52.29,"n":57490,"o":52.42,"t":"2026-06-04T04:00:00Z","v":3301894,"vw":57.22168},{"c":51.84,"h":55.99,"l":51.15,"n":40853,"o":55.99,"t":"2026-06-05T04:00:00Z","v":2299179,"vw":52.579033},{"c":51.6,"h":52.9,"l":51.09,"n":24660,"o":52.71,"t":"2026-06-08T04:00:00Z","v":1132250,"vw":51.690826},{"c":51.48,"h":53.09,"l":49.58,"n":29210,"o":52.55,"t":"2026-06-09T04:00:00Z","v":1461967,"vw":51.295692},{"c":49.44,"h":52.445,"l":49.41,"n":26883,"o":51.44,"t":"2026-06-10T04:00:00Z","v":1409784,"vw":50.156747},{"c":50.23,"h":51.135,"l":49.02,"n":30448,"o":50.09,"t":"2026-06-11T04:00:00Z","v":1515471,"vw":50.189736},{"c":49.8,"h":51.245,"l":49.71,"n":25376,"o":49.792,"t":"2026-06-12T04:00:00Z","v":1151528,"vw":50.264311},{"c":52.61,"h":53.27,"l":50.76,"n":26407,"o":51,"t":"2026-06-15T04:00:00Z","v":1829204,"vw":52.432925},{"c":52.02,"h":53.27,"l":51.2801,"n":21887,"o":52.68,"t":"2026-06-16T04:00:00Z","v":1103901,"vw":52.105171},{"c":53.09,"h":55.1,"l":51.64,"n":34127,"o":52.59,"t":"2026-06-17T04:00:00Z","v":2098193,"vw":53.713502},{"c":54.09,"h":55.79,"l":53.02,"n":22909,"o":54.41,"t":"2026-06-18T04:00:00Z","v":1941886,"vw":54.048823},{"c":54.36,"h":56.0764,"l":54.08,"n":23097,"o":54.85,"t":"2026-06-22T04:00:00Z","v":1136392,"vw":54.744376},{"c":53.99,"h":56.06,"l":53.1332,"n":24069,"o":53.53,"t":"2026-06-23T04:00:00Z","v":1534600,"vw":54.74947},{"c":53.55,"h":55.4799,"l":53.35,"n":26076,"o":54.15,"t":"2026-06-24T04:00:00Z","v":1411921,"vw":54.342617},{"c":53.98,"h":56.6999,"l":53.5501,"n":30364,"o":54.2,"t":"2026-06-25T04:00:00Z","v":2092823,"vw":54.931104},{"c":54.92,"h":56.15,"l":53.31,"n":29634,"o":53.7,"t":"2026-06-26T04:00:00Z","v":3393420,"vw":54.964007},{"c":56.35,"h":57.91,"l":53.74,"n":30725,"o":55.12,"t":"2026-06-29T04:00:00Z","v":1845203,"vw":56.142208},{"c":54.54,"h":56.47,"l":54.45,"n":25778,"o":56.35,"t":"2026-06-30T04:00:00Z","v":1188986,"vw":55.006959},{"c":55.62,"h":57.25,"l":54.56,"n":19708,"o":54.57,"t":"2026-07-01T04:00:00Z","v":966101,"vw":55.880261},{"c":60.08,"h":61.68,"l":56.18,"n":45878,"o":56.18,"t":"2026-07-02T04:00:00Z","v":2932580,"vw":59.563539},{"c":61.89,"h":63.45,"l":58.5,"n":34513,"o":59.38,"t":"2026-07-06T04:00:00Z","v":2051979,"vw":61.46357},{"c":60.77,"h":62.8,"l":58.58,"n":29697,"o":62.445,"t":"2026-07-07T04:00:00Z","v":1668965,"vw":60.361455},{"c":59.2,"h":60.3323,"l":57.57,"n":23968,"o":58.51,"t":"2026-07-08T04:00:00Z","v":1227110,"vw":58.816219},{"c":56.34,"h":60.5,"l":55.88,"n":22925,"o":59.24,"t":"2026-07-09T04:00:00Z","v":1436763,"vw":57.327906},{"c":53.35,"h":56.65,"l":52.05,"n":34583,"o":56.3,"t":"2026-07-10T04:00:00Z","v":2075672,"vw":53.415649},{"c":50.63,"h":52.96,"l":50.18,"n":34596,"o":52.39,"t":"2026-07-13T04:00:00Z","v":1965778,"vw":51.080189},{"c":50.46,"h":51,"l":49.33,"n":30015,"o":50.56,"t":"2026-07-14T04:00:00Z","v":1727386,"vw":50.337423},{"c":51.37,"h":51.4913,"l":49.88,"n":23995,"o":50.51,"t":"2026-07-15T04:00:00Z","v":1319293,"vw":50.822383},{"c":48.57,"h":50.775,"l":47.865,"n":35773,"o":50.65,"t":"2026-07-16T04:00:00Z","v":2102205,"vw":48.666168},{"c":47.78,"h":48.62,"l":47.09,"n":26327,"o":47.47,"t":"2026-07-17T04:00:00Z","v":1620981,"vw":47.818097},{"c":46.99,"h":48.36,"l":46.99,"n":26406,"o":47.78,"t":"2026-07-20T04:00:00Z","v":1648144,"vw":47.363572},{"c":48.15,"h":48.62,"l":46.86,"n":21710,"o":46.99,"t":"2026-07-21T04:00:00Z","v":1384633,"vw":48.090891},{"c":47.24,"h":48.1,"l":46.72,"n":27019,"o":48,"t":"2026-07-22T04:00:00Z","v":2409924,"vw":47.110181},{"c":47.53,"h":48.35,"l":46.46,"n":28270,"o":47,"t":"2026-07-23T04:00:00Z","v":1713678,"vw":47.474903},{"c":46.54,"h":48.07,"l":45.9,"n":23277,"o":47.92,"t":"2026-07-24T04:00:00Z","v":1390190,"vw":46.657523},{"c":46.73,"h":48.28,"l":46.71,"n":21454,"o":47.66,"t":"2026-07-27T04:00:00Z","v":1335680,"vw":47.210957},{"c":47.55,"h":48,"l":45.89,"n":28912,"o":46.6,"t":"2026-07-28T04:00:00Z","v":2081420,"vw":47.180178},{"c":47.64,"h":48.15,"l":46.82,"n":29946,"o":47.42,"t":"2026-07-29T04:00:00Z","v":1895318,"vw":47.539699},{"c":48.44,"h":48.73,"l":47.5,"n":22375,"o":47.7,"t":"2026-07-30T04:00:00Z","v":1381012,"vw":48.203492},{"c":47.99,"h":49.03,"l":47.3101,"n":22876,"o":48.54,"t":"2026-07-31T04:00:00Z","v":1036832,"vw":48.008359},{"c":49.57,"h":49.9,"l":47.5001,"n":24486,"o":48.04,"t":"2026-08-03T04:00:00Z","v":1405782,"vw":49.198628},{"c":53.07,"h":53.2,"l":50.16,"n":36322,"o":50.55,"t":"2026-08-04T04:00:00Z","v":2143603,"vw":52.244312},{"c":52.45,"h":53.33,"l":51.81,"n":29122,"o":53,"t":"2026-08-05T04:00:00Z","v":1619712,"vw":52.527696},{"c":51.64,"h":53.11,"l":51.51,"n":18796,"o":52.55,"t":"2026-08-06T04:00:00Z","v":1025993,"vw":52.037743},{"c":53.52,"h":54.17,"l":52.18,"n":23385,"o":52.58,"t":"2026-08-07T04:00:00Z","v":1284558,"vw":53.495918},{"c":53.51,"h":54.68,"l":53.1,"n":22729,"o":53.5,"t":"2026-08-10T04:00:00Z","v":1187439,"vw":53.954463},{"c":54.07,"h":54.685,"l":53.12,"n":18937,"o":53.88,"t":"2026-08-11T04:00:00Z","v":1066757,"vw":53.778093},{"c":53.99,"h":55.02,"l":53.46,"n":18554,"o":54.3,"t":"2026-08-12T04:00:00Z","v":743348,"vw":54.068956},{"c":53.99,"h":54.7,"l":53.5,"n":17838,"o":54.28,"t":"2026-08-13T04:00:00Z","v":909556,"vw":54.006223},{"c":53.55,"h":54,"l":52.23,"n":19443,"o":53.99,"t":"2026-08-14T04:00:00Z","v":808534,"vw":53.218077},{"c":54.28,"h":54.57,"l":52.61,"n":20185,"o":53.08,"t":"2026-08-17T04:00:00Z","v":958780,"vw":54.036056},{"c":52.97,"h":53.88,"l":51.8,"n":26021,"o":53.2,"t":"2026-08-18T04:00:00Z","v":1314444,"vw":52.810019},{"c":59.81,"h":59.915,"l":54.985,"n":49069,"o":55,"t":"2026-08-19T04:00:00Z","v":3844191,"vw":57.923645},{"c":58.12,"h":60.9,"l":56.94,"n":48124,"o":58.73,"t":"2026-08-20T04:00:00Z","v":2910450,"vw":58.739011},{"c":59.5,"h":62.535,"l":58.89,"n":38199,"o":59.72,"t":"2026-08-21T04:00:00Z","v":2454567,"vw":60.80898},{"c":57.075,"h":58.9627,"l":56.62,"n":23570,"o":58.75,"t":"2026-08-24T04:00:00Z","v":1120729,"vw":57.232882},{"c":60.9,"h":61.55,"l":57.5103,"n":34138,"o":57.93,"t":"2026-08-25T04:00:00Z","v":2084390,"vw":60.754569},{"c":59.23,"h":60.39,"l":58.06,"n":20724,"o":60.18,"t":"2026-08-26T04:00:00Z","v":960494,"vw":59.150679},{"c":59.37,"h":60.11,"l":58.02,"n":19814,"o":59.12,"t":"2026-08-27T04:00:00Z","v":1189032,"vw":59.523425},{"c":57.72,"h":59.3699,"l":57.1,"n":22739,"o":58.22,"t":"2026-08-28T04:00:00Z","v":1389548,"vw":57.922102},{"c":56.98,"h":57.49,"l":56.2,"n":20121,"o":56.55,"t":"2026-08-31T04:00:00Z","v":1391778,"vw":56.816063},{"c":56.82,"h":57.13,"l":55.43,"n":17070,"o":56.22,"t":"2026-09-01T04:00:00Z","v":891363,"vw":56.487784},{"c":56.92,"h":58.9627,"l":55.5919,"n":20976,"o":57.13,"t":"2026-09-02T04:00:00Z","v":911614,"vw":56.865567},{"c":56.49,"h":57.8,"l":55.7201,"n":24134,"o":57.5,"t":"2026-09-03T04:00:00Z","v":1491795,"vw":56.389869},{"c":55.79,"h":57.21,"l":55.35,"n":16736,"o":56.06,"t":"2026-09-04T04:00:00Z","v":904632,"vw":55.888635},{"c":54.78,"h":55.1,"l":52.78,"n":23914,"o":54.45,"t":"2026-09-08T04:00:00Z","v":1386931,"vw":54.301681},{"c":53.45,"h":54.9,"l":53.31,"n":20831,"o":54.595,"t":"2026-09-09T04:00:00Z","v":1185098,"vw":53.887619},{"c":52.26,"h":52.625,"l":51.72,"n":21517,"o":52.5,"t":"2026-09-10T04:00:00Z","v":1262705,"vw":52.198614},{"c":51.72,"h":53.21,"l":51.62,"n":16973,"o":52.35,"t":"2026-09-11T04:00:00Z","v":857241,"vw":52.106274},{"c":52.96,"h":53.8,"l":51.33,"n":23725,"o":51.33,"t":"2026-09-14T04:00:00Z","v":1525702,"vw":52.922548},{"c":51.83,"h":52.845,"l":51.49,"n":20611,"o":52.57,"t":"2026-09-15T04:00:00Z","v":1249022,"vw":51.849051},{"c":52.21,"h":53.67,"l":51.83,"n":27170,"o":52.16,"t":"2026-09-16T04:00:00Z","v":2667432,"vw":52.630513},{"c":57.325,"h":59.21,"l":53.12,"n":50138,"o":53.9,"t":"2026-09-17T04:00:00Z","v":3000691,"vw":57.116035},{"c":56.56,"h":59.34,"l":55.6343,"n":26158,"o":58,"t":"2026-09-18T04:00:00Z","v":3383057,"vw":56.608604},{"c":58.33,"h":59.24,"l":56.8666,"n":31357,"o":57.98,"t":"2026-09-21T04:00:00Z","v":1814893,"vw":58.376256},{"c":59.03,"h":60.72,"l":57.64,"n":37001,"o":58.73,"t":"2026-09-22T04:00:00Z","v":2083727,"vw":58.888676},{"c":55.76,"h":59.52,"l":54.67,"n":37004,"o":59.105,"t":"2026-09-23T04:00:00Z","v":2362343,"vw":56.262653},{"c":55.7,"h":57.17,"l":53.79,"n":25596,"o":54.95,"t":"2026-09-24T04:00:00Z","v":1556209,"vw":55.321836},{"c":54.23,"h":56.39,"l":53.92,"n":21413,"o":56.14,"t":"2026-09-25T04:00:00Z","v":1009276,"vw":54.678161},{"c":54.09,"h":55.63,"l":52.9,"n":22149,"o":53.84,"t":"2026-09-28T04:00:00Z","v":1271121,"vw":54.148763},{"c":56,"h":56.48,"l":54,"n":28177,"o":54.08,"t":"2026-09-29T04:00:00Z","v":1577279,"vw":55.494678},{"c":55.32,"h":57.11,"l":55.28,"n":20960,"o":56.55,"t":"2026-09-30T04:00:00Z","v":1169867,"vw":55.854886},{"c":55.44,"h":56.59,"l":54.82,"n":19799,"o":55.445,"t":"2026-10-01T04:00:00Z","v":1058767,"vw":55.69013},{"c":55.43,"h":57.58,"l":54.09,"n":20300,"o":56.45,"t":"2026-10-02T04:00:00Z","v":1131807,"vw":55.280845},{"c":57.34,"h":57.46,"l":54.01,"n":26416,"o":55.21,"t":"2026-10-05T04:00:00Z","v":1703820,"vw":56.190984},{"c":54,"h":60.68,"l":53.7427,"n":37681,"o":60.385,"t":"2026-10-06T04:00:00Z","v":2629209,"vw":55.314883},{"c":52.35,"h":54.59,"l":52.27,"n":29213,"o":53,"t":"2026-10-07T04:00:00Z","v":1680533,"vw":53.04864},{"c":50.44,"h":53.54,"l":50.02,"n":38549,"o":51.51,"t":"2026-10-08T04:00:00Z","v":2867804,"vw":51.015154},{"c":53.39,"h":54.07,"l":50.52,"n":23335,"o":50.82,"t":"2026-10-09T04:00:00Z","v":1472716,"vw":53.115165},{"c":51.55,"h":53.21,"l":51.4,"n":18172,"o":52.91,"t":"2026-10-12T04:00:00Z","v":1106985,"vw":51.856164},{"c":50.1,"h":51.11,"l":49.77,"n":21868,"o":51.01,"t":"2026-10-13T04:00:00Z","v":1343346,"vw":50.187508},{"c":50.22,"h":50.78,"l":48.91,"n":23715,"o":49.67,"t":"2026-10-14T04:00:00Z","v":1708087,"vw":50.046499},{"c":51.52,"h":52.3725,"l":49.76,"n":19787,"o":50,"t":"2026-10-15T04:00:00Z","v":1220974,"vw":51.226889}],"volatilityBars":[{"c":52.26,"h":52.5994,"l":52.1,"n":95,"o":52.5,"t":"2026-10-08T08:00:00Z","v":4890,"vw":52.348545},{"c":52.06,"h":52.06,"l":52,"n":34,"o":52,"t":"2026-10-08T09:00:00Z","v":797,"vw":52.010417},{"c":52.05,"h":52.05,"l":52.05,"n":7,"o":52.05,"t":"2026-10-08T09:15:00Z","v":429,"vw":52.05},{"c":52.13,"h":52.13,"l":52.13,"n":2,"o":52.13,"t":"2026-10-08T09:45:00Z","v":151,"vw":52.13},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-08T10:00:00Z","v":140,"vw":52.25},{"c":51.77,"h":51.77,"l":51.75,"n":21,"o":51.75,"t":"2026-10-08T10:15:00Z","v":591,"vw":51.760148},{"c":51.66,"h":51.75,"l":51.65,"n":30,"o":51.75,"t":"2026-10-08T10:30:00Z","v":2665,"vw":51.666661},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-08T10:45:00Z","v":100,"vw":51.95},{"c":51.54,"h":52.24,"l":51.53,"n":311,"o":52,"t":"2026-10-08T11:00:00Z","v":7970,"vw":52.020866},{"c":51.45,"h":51.5564,"l":51.2,"n":54,"o":51.38,"t":"2026-10-08T11:15:00Z","v":1983,"vw":51.319776},{"c":51.21,"h":51.31,"l":51.05,"n":102,"o":51.1,"t":"2026-10-08T11:30:00Z","v":2782,"vw":51.146623},{"c":51.31,"h":51.31,"l":51.25,"n":9,"o":51.25,"t":"2026-10-08T12:00:00Z","v":7789,"vw":51.259239},{"c":51.35,"h":51.35,"l":51.35,"n":4,"o":51.35,"t":"2026-10-08T12:15:00Z","v":131,"vw":51.35},{"c":51.47,"h":51.47,"l":51.3,"n":7,"o":51.3,"t":"2026-10-08T12:30:00Z","v":3650,"vw":51.304722},{"c":51.9,"h":51.9,"l":51.44,"n":6,"o":51.44,"t":"2026-10-08T12:45:00Z","v":366,"vw":51.67},{"c":51.59,"h":52.24,"l":51.49,"n":191,"o":51.49,"t":"2026-10-08T13:00:00Z","v":1927,"vw":51.69},{"c":51.79,"h":51.79,"l":51.51,"n":20,"o":51.51,"t":"2026-10-08T13:15:00Z","v":608,"vw":51.69},{"c":53.18,"h":53.54,"l":51.3,"n":2324,"o":51.72,"t":"2026-10-08T13:30:00Z","v":280668,"vw":52.071333},{"c":52.43,"h":53.39,"l":52.19,"n":942,"o":52.9693,"t":"2026-10-08T13:45:00Z","v":52248,"vw":52.815956},{"c":52.385,"h":52.54,"l":51.89,"n":785,"o":52.3,"t":"2026-10-08T14:00:00Z","v":37562,"vw":52.241175},{"c":52.04,"h":52.38,"l":51.8594,"n":1022,"o":52.375,"t":"2026-10-08T14:15:00Z","v":53705,"vw":52.139397},{"c":52.06,"h":52.35,"l":51.9259,"n":634,"o":52,"t":"2026-10-08T14:30:00Z","v":23509,"vw":52.129069},{"c":51.3099,"h":52.09,"l":51.1116,"n":1227,"o":52.06,"t":"2026-10-08T14:45:00Z","v":76859,"vw":51.589801},{"c":51.645,"h":51.83,"l":51.1229,"n":1389,"o":51.255,"t":"2026-10-08T15:00:00Z","v":90496,"vw":51.391649},{"c":51.63,"h":51.84,"l":51.45,"n":794,"o":51.645,"t":"2026-10-08T15:15:00Z","v":32328,"vw":51.680941},{"c":51.415,"h":51.665,"l":51.0001,"n":910,"o":51.655,"t":"2026-10-08T15:30:00Z","v":55525,"vw":51.417889},{"c":51.16,"h":51.5099,"l":51.15,"n":760,"o":51.415,"t":"2026-10-08T15:45:00Z","v":44971,"vw":51.351645},{"c":51.26,"h":51.34,"l":51.08,"n":694,"o":51.25,"t":"2026-10-08T16:00:00Z","v":35218,"vw":51.192754},{"c":51.35,"h":51.74,"l":51.1822,"n":1128,"o":51.28,"t":"2026-10-08T16:15:00Z","v":107203,"vw":51.447633},{"c":51.03,"h":51.295,"l":51.03,"n":751,"o":51.28,"t":"2026-10-08T16:30:00Z","v":34387,"vw":51.150092},{"c":51.41,"h":51.47,"l":50.9,"n":1128,"o":51.07,"t":"2026-10-08T16:45:00Z","v":80006,"vw":51.100754},{"c":51.34,"h":51.5101,"l":51.2,"n":869,"o":51.35,"t":"2026-10-08T17:00:00Z","v":51616,"vw":51.35795},{"c":51.465,"h":51.7051,"l":51.28,"n":674,"o":51.32,"t":"2026-10-08T17:15:00Z","v":32948,"vw":51.484346},{"c":51.16,"h":51.775,"l":51.095,"n":1215,"o":51.5,"t":"2026-10-08T17:30:00Z","v":113572,"vw":51.244179},{"c":50.65,"h":51.255,"l":50.6,"n":1791,"o":51.17,"t":"2026-10-08T17:45:00Z","v":122998,"vw":51.044241},{"c":50.475,"h":50.73,"l":50.17,"n":2183,"o":50.65,"t":"2026-10-08T18:00:00Z","v":144844,"vw":50.469124},{"c":50.3973,"h":50.75,"l":50.2,"n":1276,"o":50.475,"t":"2026-10-08T18:15:00Z","v":65701,"vw":50.427574},{"c":50.615,"h":50.615,"l":50.338,"n":1227,"o":50.38,"t":"2026-10-08T18:30:00Z","v":63204,"vw":50.504372},{"c":50.545,"h":50.67,"l":50.4,"n":1049,"o":50.615,"t":"2026-10-08T18:45:00Z","v":45051,"vw":50.522764},{"c":50.38,"h":50.6,"l":50.23,"n":1634,"o":50.57,"t":"2026-10-08T19:00:00Z","v":97439,"vw":50.332953},{"c":50.465,"h":50.514,"l":50.28,"n":1479,"o":50.3826,"t":"2026-10-08T19:15:00Z","v":75110,"vw":50.38424},{"c":50.52,"h":50.65,"l":50.16,"n":2226,"o":50.465,"t":"2026-10-08T19:30:00Z","v":134999,"vw":50.36401},{"c":50.42,"h":50.66,"l":50.02,"n":6713,"o":50.51,"t":"2026-10-08T19:45:00Z","v":481890,"vw":50.42321},{"c":50.5,"h":50.71,"l":50.37,"n":67,"o":50.44,"t":"2026-10-08T20:00:00Z","v":343923,"vw":50.439969},{"c":50.4188,"h":50.51,"l":50.4188,"n":8,"o":50.51,"t":"2026-10-08T20:15:00Z","v":910,"vw":50.457719},{"c":50.53,"h":50.53,"l":50.53,"n":5,"o":50.53,"t":"2026-10-08T20:30:00Z","v":220,"vw":50.53},{"c":50.73,"h":50.73,"l":50.73,"n":14,"o":50.73,"t":"2026-10-08T20:45:00Z","v":2592,"vw":50.73},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-10-08T21:00:00Z","v":100,"vw":50.68},{"c":50.6,"h":50.65,"l":50.6,"n":8,"o":50.65,"t":"2026-10-08T21:15:00Z","v":918,"vw":50.611111},{"c":50.59,"h":50.97,"l":50.59,"n":2,"o":50.97,"t":"2026-10-08T21:30:00Z","v":200,"vw":50.78},{"c":50.59,"h":50.59,"l":50.59,"n":5,"o":50.59,"t":"2026-10-08T22:00:00Z","v":188,"vw":50.59},{"c":50.7,"h":50.74,"l":50.7,"n":2,"o":50.74,"t":"2026-10-08T22:30:00Z","v":301,"vw":50.720066},{"c":50.8,"h":50.8,"l":50.8,"n":2,"o":50.8,"t":"2026-10-08T23:15:00Z","v":181,"vw":50.8},{"c":50.6,"h":50.7,"l":50.6,"n":22,"o":50.7,"t":"2026-10-08T23:30:00Z","v":2230,"vw":50.611604},{"c":50.81,"h":50.81,"l":50.73,"n":21,"o":50.73,"t":"2026-10-09T08:00:00Z","v":470,"vw":50.772373},{"c":50.97,"h":50.97,"l":50.97,"n":12,"o":50.97,"t":"2026-10-09T08:15:00Z","v":220,"vw":50.97},{"c":51.2,"h":51.2,"l":51.2,"n":3,"o":51.2,"t":"2026-10-09T08:30:00Z","v":415,"vw":51.2},{"c":51.08,"h":51.08,"l":51.08,"n":4,"o":51.08,"t":"2026-10-09T09:00:00Z","v":198,"vw":51.08},{"c":51.06,"h":51.06,"l":51,"n":9,"o":51,"t":"2026-10-09T09:15:00Z","v":432,"vw":51.04},{"c":51.08,"h":51.08,"l":51.08,"n":1,"o":51.08,"t":"2026-10-09T09:30:00Z","v":142,"vw":51.08},{"c":51.07,"h":51.07,"l":50.98,"n":10,"o":50.98,"t":"2026-10-09T10:00:00Z","v":888,"vw":51.010914},{"c":51.2,"h":51.2,"l":51.07,"n":6,"o":51.07,"t":"2026-10-09T10:45:00Z","v":500,"vw":51.159502},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-09T11:30:00Z","v":1952,"vw":51.2},{"c":51.4427,"h":51.4427,"l":51.4427,"n":1,"o":51.4427,"t":"2026-10-09T11:45:00Z","v":100,"vw":51.4427},{"c":51.2,"h":51.2,"l":51.13,"n":7,"o":51.13,"t":"2026-10-09T12:00:00Z","v":429,"vw":51.15},{"c":51.25,"h":51.39,"l":51.25,"n":10,"o":51.39,"t":"2026-10-09T12:15:00Z","v":294,"vw":51.306452},{"c":51.35,"h":51.35,"l":51.35,"n":3,"o":51.35,"t":"2026-10-09T12:30:00Z","v":110,"vw":51.35},{"c":51.4085,"h":51.4997,"l":51.3946,"n":4,"o":51.3946,"t":"2026-10-09T12:45:00Z","v":7006,"vw":51.496894},{"c":51.3946,"h":51.3946,"l":51.3946,"n":1,"o":51.3946,"t":"2026-10-09T13:00:00Z","v":100,"vw":51.3946},{"c":50.88,"h":51.5,"l":50.88,"n":31,"o":51.5,"t":"2026-10-09T13:15:00Z","v":2273,"vw":50.9682},{"c":50.94,"h":51.4299,"l":50.52,"n":1284,"o":50.82,"t":"2026-10-09T13:30:00Z","v":99639,"vw":50.925614},{"c":52.37,"h":52.37,"l":50.94,"n":1179,"o":50.94,"t":"2026-10-09T13:45:00Z","v":69088,"vw":51.748459},{"c":53,"h":53.38,"l":52.185,"n":1315,"o":52.35,"t":"2026-10-09T14:00:00Z","v":92458,"vw":53.046458},{"c":53.05,"h":53.24,"l":52.83,"n":795,"o":53.13,"t":"2026-10-09T14:15:00Z","v":56880,"vw":53.061785},{"c":52.66,"h":53.5,"l":52.58,"n":1309,"o":53,"t":"2026-10-09T14:30:00Z","v":185500,"vw":53.253377},{"c":52.96,"h":53.12,"l":52.2101,"n":832,"o":52.65,"t":"2026-10-09T14:45:00Z","v":33952,"vw":52.617667},{"c":53.06,"h":53.06,"l":52.79,"n":801,"o":52.91,"t":"2026-10-09T15:00:00Z","v":29360,"vw":52.886598},{"c":53.215,"h":53.36,"l":52.995,"n":845,"o":52.995,"t":"2026-10-09T15:15:00Z","v":29410,"vw":53.183375},{"c":53.35,"h":53.4399,"l":53.17,"n":521,"o":53.17,"t":"2026-10-09T15:30:00Z","v":18234,"vw":53.312053},{"c":53.24,"h":53.6344,"l":53.19,"n":871,"o":53.31,"t":"2026-10-09T15:45:00Z","v":58735,"vw":53.450848},{"c":53.35,"h":53.49,"l":53.0801,"n":488,"o":53.23,"t":"2026-10-09T16:00:00Z","v":16570,"vw":53.251737},{"c":53.74,"h":53.74,"l":53.325,"n":591,"o":53.39,"t":"2026-10-09T16:15:00Z","v":27191,"vw":53.537922},{"c":53.645,"h":54.045,"l":53.64,"n":1172,"o":53.76,"t":"2026-10-09T16:30:00Z","v":79833,"vw":53.923049},{"c":53.55,"h":53.755,"l":53.48,"n":590,"o":53.69,"t":"2026-10-09T16:45:00Z","v":21764,"vw":53.621695},{"c":53.41,"h":53.67,"l":53.38,"n":543,"o":53.54,"t":"2026-10-09T17:00:00Z","v":18316,"vw":53.488313},{"c":53.48,"h":53.59,"l":53.42,"n":432,"o":53.42,"t":"2026-10-09T17:15:00Z","v":12026,"vw":53.524302},{"c":53.635,"h":53.775,"l":53.4601,"n":473,"o":53.55,"t":"2026-10-09T17:30:00Z","v":13835,"vw":53.651231},{"c":53.705,"h":53.7958,"l":53.6,"n":610,"o":53.6847,"t":"2026-10-09T17:45:00Z","v":26824,"vw":53.707661},{"c":53.74,"h":53.755,"l":53.6,"n":588,"o":53.68,"t":"2026-10-09T18:00:00Z","v":19132,"vw":53.682836},{"c":53.73,"h":53.83,"l":53.655,"n":476,"o":53.71,"t":"2026-10-09T18:15:00Z","v":18095,"vw":53.748581},{"c":53.74,"h":53.82,"l":53.6901,"n":532,"o":53.775,"t":"2026-10-09T18:30:00Z","v":17639,"vw":53.753481},{"c":53.81,"h":54.07,"l":53.75,"n":813,"o":53.775,"t":"2026-10-09T18:45:00Z","v":27015,"vw":53.931802},{"c":53.68,"h":53.845,"l":53.65,"n":634,"o":53.815,"t":"2026-10-09T19:00:00Z","v":21628,"vw":53.732303},{"c":53.65,"h":53.78,"l":53.54,"n":754,"o":53.7,"t":"2026-10-09T19:15:00Z","v":32398,"vw":53.642108},{"c":53.645,"h":53.6998,"l":53.505,"n":897,"o":53.605,"t":"2026-10-09T19:30:00Z","v":35102,"vw":53.610126},{"c":53.39,"h":53.73,"l":53.31,"n":3027,"o":53.65,"t":"2026-10-09T19:45:00Z","v":156707,"vw":53.454163},{"c":53.94,"h":53.94,"l":53.39,"n":32,"o":53.39,"t":"2026-10-09T20:00:00Z","v":222432,"vw":53.390497},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-09T20:45:00Z","v":523,"vw":53.55},{"c":53.36,"h":53.56,"l":53.36,"n":2,"o":53.56,"t":"2026-10-09T21:30:00Z","v":300,"vw":53.493333},{"c":53.406,"h":53.406,"l":53.406,"n":2,"o":53.406,"t":"2026-10-09T23:00:00Z","v":203,"vw":53.406},{"c":54.1,"h":54.1,"l":53.75,"n":3,"o":53.75,"t":"2026-10-09T23:15:00Z","v":5779,"vw":53.768179},{"c":53.68,"h":53.68,"l":53.68,"n":3,"o":53.68,"t":"2026-10-12T08:15:00Z","v":130,"vw":53.68},{"c":53.42,"h":53.5,"l":53.42,"n":11,"o":53.44,"t":"2026-10-12T08:45:00Z","v":1161,"vw":53.434371},{"c":53.37,"h":53.37,"l":53.37,"n":2,"o":53.37,"t":"2026-10-12T09:15:00Z","v":219,"vw":53.37},{"c":53.28,"h":53.37,"l":53.28,"n":11,"o":53.37,"t":"2026-10-12T10:00:00Z","v":772,"vw":53.304007},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-12T11:15:00Z","v":250,"vw":53.25},{"c":53.26,"h":53.26,"l":53.26,"n":1,"o":53.26,"t":"2026-10-12T11:45:00Z","v":125,"vw":53.26},{"c":53.5,"h":54.26,"l":53.39,"n":5,"o":53.39,"t":"2026-10-12T12:00:00Z","v":505,"vw":53.930556},{"c":53.25,"h":53.3,"l":53.25,"n":8,"o":53.3,"t":"2026-10-12T12:15:00Z","v":2328,"vw":53.252293},{"c":52.7579,"h":53.1953,"l":52.7579,"n":17,"o":53.1953,"t":"2026-10-12T12:30:00Z","v":710,"vw":52.933936},{"c":53.02,"h":53.02,"l":53.02,"n":2,"o":53.02,"t":"2026-10-12T13:00:00Z","v":132,"vw":53.02},{"c":52.685,"h":53,"l":52.03,"n":1271,"o":52.76,"t":"2026-10-12T13:30:00Z","v":100063,"vw":52.613033},{"c":52.74,"h":53.21,"l":52.4677,"n":487,"o":52.7,"t":"2026-10-12T13:45:00Z","v":29160,"vw":52.816192},{"c":52.695,"h":52.82,"l":52.27,"n":650,"o":52.57,"t":"2026-10-12T14:00:00Z","v":26252,"vw":52.541842},{"c":52.43,"h":52.72,"l":52.345,"n":443,"o":52.64,"t":"2026-10-12T14:15:00Z","v":20497,"vw":52.506783},{"c":52.2375,"h":52.48,"l":51.97,"n":947,"o":52.41,"t":"2026-10-12T14:30:00Z","v":47577,"vw":52.133227},{"c":52.15,"h":52.33,"l":52.01,"n":640,"o":52.25,"t":"2026-10-12T14:45:00Z","v":27398,"vw":52.193365},{"c":52.475,"h":52.6022,"l":52.11,"n":571,"o":52.15,"t":"2026-10-12T15:00:00Z","v":20683,"vw":52.312791},{"c":52.21,"h":52.41,"l":52.19,"n":278,"o":52.41,"t":"2026-10-12T15:15:00Z","v":14109,"vw":52.282582},{"c":52.16,"h":52.35,"l":52.1,"n":422,"o":52.235,"t":"2026-10-12T15:30:00Z","v":20711,"vw":52.189937},{"c":52.215,"h":52.25,"l":51.94,"n":488,"o":52.05,"t":"2026-10-12T15:45:00Z","v":16834,"vw":52.114854},{"c":51.91,"h":52.3576,"l":51.86,"n":698,"o":52.1995,"t":"2026-10-12T16:00:00Z","v":36887,"vw":52.022341},{"c":52.08,"h":52.11,"l":51.775,"n":596,"o":51.86,"t":"2026-10-12T16:15:00Z","v":35078,"vw":51.883444},{"c":51.915,"h":52.06,"l":51.775,"n":392,"o":52.035,"t":"2026-10-12T16:30:00Z","v":16352,"vw":51.87996},{"c":51.75,"h":51.95,"l":51.57,"n":472,"o":51.88,"t":"2026-10-12T16:45:00Z","v":20848,"vw":51.740253},{"c":51.73,"h":51.81,"l":51.6101,"n":513,"o":51.81,"t":"2026-10-12T17:00:00Z","v":19334,"vw":51.710441},{"c":51.7116,"h":51.78,"l":51.55,"n":486,"o":51.74,"t":"2026-10-12T17:15:00Z","v":21405,"vw":51.64205},{"c":51.62,"h":51.685,"l":51.52,"n":469,"o":51.63,"t":"2026-10-12T17:30:00Z","v":25488,"vw":51.574738},{"c":51.495,"h":51.6582,"l":51.42,"n":539,"o":51.62,"t":"2026-10-12T17:45:00Z","v":23224,"vw":51.52711},{"c":51.67,"h":51.75,"l":51.45,"n":502,"o":51.45,"t":"2026-10-12T18:00:00Z","v":35101,"vw":51.603707},{"c":51.68,"h":51.77,"l":51.58,"n":402,"o":51.67,"t":"2026-10-12T18:15:00Z","v":15661,"vw":51.666916},{"c":51.69,"h":51.8,"l":51.6,"n":477,"o":51.68,"t":"2026-10-12T18:30:00Z","v":21436,"vw":51.720012},{"c":51.6,"h":51.68,"l":51.55,"n":485,"o":51.68,"t":"2026-10-12T18:45:00Z","v":17920,"vw":51.622756},{"c":51.5,"h":51.7192,"l":51.42,"n":615,"o":51.6,"t":"2026-10-12T19:00:00Z","v":25338,"vw":51.594298},{"c":51.54,"h":51.62,"l":51.4,"n":658,"o":51.47,"t":"2026-10-12T19:15:00Z","v":26188,"vw":51.489069},{"c":51.48,"h":51.5799,"l":51.4,"n":875,"o":51.51,"t":"2026-10-12T19:30:00Z","v":58912,"vw":51.480773},{"c":51.54,"h":51.7584,"l":51.475,"n":2783,"o":51.48,"t":"2026-10-12T19:45:00Z","v":191749,"vw":51.566334},{"c":51.8,"h":51.8,"l":51.53,"n":69,"o":51.55,"t":"2026-10-12T20:00:00Z","v":172384,"vw":51.551271},{"c":51.6933,"h":51.6933,"l":51.6933,"n":1,"o":51.6933,"t":"2026-10-12T21:15:00Z","v":175,"vw":51.6933},{"c":51.57,"h":51.57,"l":51.57,"n":2,"o":51.57,"t":"2026-10-12T21:30:00Z","v":110,"vw":51.57},{"c":51.56,"h":51.56,"l":51.56,"n":3,"o":51.56,"t":"2026-10-12T21:45:00Z","v":142,"vw":51.56},{"c":51.78,"h":51.78,"l":51.78,"n":9,"o":51.78,"t":"2026-10-12T22:15:00Z","v":510,"vw":51.78},{"c":51.51,"h":51.51,"l":51.51,"n":2,"o":51.51,"t":"2026-10-12T22:30:00Z","v":130,"vw":51.51},{"c":51.58,"h":51.58,"l":51.5188,"n":2,"o":51.5188,"t":"2026-10-12T22:45:00Z","v":200,"vw":51.5494},{"c":51.5129,"h":51.5129,"l":51.5129,"n":1,"o":51.5129,"t":"2026-10-12T23:00:00Z","v":1000,"vw":51.5129},{"c":51.5157,"h":51.5157,"l":51.5157,"n":1,"o":51.5157,"t":"2026-10-12T23:15:00Z","v":100,"vw":51.5157},{"c":51.51,"h":51.5501,"l":51.51,"n":11,"o":51.55,"t":"2026-10-12T23:30:00Z","v":364,"vw":51.5367},{"c":51.63,"h":51.63,"l":51.63,"n":16,"o":51.63,"t":"2026-10-13T08:00:00Z","v":259,"vw":51.63},{"c":51.65,"h":51.7,"l":51.65,"n":2,"o":51.7,"t":"2026-10-13T08:30:00Z","v":200,"vw":51.675},{"c":51.79,"h":51.81,"l":51.79,"n":28,"o":51.81,"t":"2026-10-13T08:45:00Z","v":2110,"vw":51.800252},{"c":51.8,"h":51.8,"l":51.8,"n":26,"o":51.8,"t":"2026-10-13T09:00:00Z","v":1076,"vw":51.8},{"c":51.77,"h":51.77,"l":51.77,"n":2,"o":51.77,"t":"2026-10-13T10:30:00Z","v":170,"vw":51.77},{"c":51.7,"h":51.77,"l":51.7,"n":6,"o":51.77,"t":"2026-10-13T10:45:00Z","v":595,"vw":51.731677},{"c":51.7,"h":51.79,"l":51.7,"n":4,"o":51.79,"t":"2026-10-13T11:00:00Z","v":310,"vw":51.76},{"c":51.63,"h":51.63,"l":51.63,"n":13,"o":51.63,"t":"2026-10-13T12:00:00Z","v":211,"vw":51.63},{"c":51.6,"h":51.6,"l":51.17,"n":28,"o":51.17,"t":"2026-10-13T12:45:00Z","v":852,"vw":51.348186},{"c":51.5,"h":51.5,"l":51.5,"n":4,"o":51.5,"t":"2026-10-13T13:00:00Z","v":681,"vw":51.5},{"c":51.1,"h":51.15,"l":51.01,"n":35,"o":51.15,"t":"2026-10-13T13:15:00Z","v":2459,"vw":51.083654},{"c":50.915,"h":51.11,"l":50.28,"n":1303,"o":51.01,"t":"2026-10-13T13:30:00Z","v":100090,"vw":50.723498},{"c":50.52,"h":51.01,"l":50.045,"n":1290,"o":51.01,"t":"2026-10-13T13:45:00Z","v":78916,"vw":50.3176},{"c":50.51,"h":50.95,"l":50.4,"n":996,"o":50.58,"t":"2026-10-13T14:00:00Z","v":62561,"vw":50.686303},{"c":50.2352,"h":50.6356,"l":50.08,"n":694,"o":50.62,"t":"2026-10-13T14:15:00Z","v":32040,"vw":50.362176},{"c":50.16,"h":50.26,"l":49.99,"n":1449,"o":50.155,"t":"2026-10-13T14:30:00Z","v":89204,"vw":50.036848},{"c":49.99,"h":50.38,"l":49.95,"n":908,"o":50.195,"t":"2026-10-13T14:45:00Z","v":37188,"vw":50.074831},{"c":50.085,"h":50.16,"l":49.8,"n":841,"o":50.045,"t":"2026-10-13T15:00:00Z","v":39661,"vw":49.971079},{"c":49.92,"h":50.09,"l":49.83,"n":707,"o":50.09,"t":"2026-10-13T15:15:00Z","v":29302,"vw":49.944825},{"c":50.3,"h":50.3,"l":49.77,"n":719,"o":49.89,"t":"2026-10-13T15:30:00Z","v":37411,"vw":49.950004},{"c":50.285,"h":50.375,"l":50.18,"n":486,"o":50.28,"t":"2026-10-13T15:45:00Z","v":16388,"vw":50.275859},{"c":50.175,"h":50.28,"l":49.975,"n":509,"o":50.26,"t":"2026-10-13T16:00:00Z","v":20707,"vw":50.103572},{"c":50.08,"h":50.21,"l":50,"n":504,"o":50.16,"t":"2026-10-13T16:15:00Z","v":19802,"vw":50.080551},{"c":50.0907,"h":50.255,"l":49.99,"n":439,"o":50.07,"t":"2026-10-13T16:30:00Z","v":13662,"vw":50.100045},{"c":50.04,"h":50.18,"l":50,"n":444,"o":50.06,"t":"2026-10-13T16:45:00Z","v":14555,"vw":50.084792},{"c":49.95,"h":50.155,"l":49.93,"n":608,"o":50.05,"t":"2026-10-13T17:00:00Z","v":39692,"vw":50.014002},{"c":49.89,"h":50.0242,"l":49.82,"n":544,"o":49.99,"t":"2026-10-13T17:15:00Z","v":59157,"vw":49.936503},{"c":49.88,"h":49.9644,"l":49.82,"n":421,"o":49.87,"t":"2026-10-13T17:30:00Z","v":14631,"vw":49.880442},{"c":49.885,"h":49.945,"l":49.78,"n":594,"o":49.845,"t":"2026-10-13T17:45:00Z","v":23138,"vw":49.865064},{"c":50.075,"h":50.075,"l":49.84,"n":557,"o":49.885,"t":"2026-10-13T18:00:00Z","v":27627,"vw":49.935771},{"c":50.21,"h":50.28,"l":50.01,"n":642,"o":50.055,"t":"2026-10-13T18:15:00Z","v":38052,"vw":50.186479},{"c":50.16,"h":50.24,"l":50.07,"n":574,"o":50.225,"t":"2026-10-13T18:30:00Z","v":17614,"vw":50.158199},{"c":50.164,"h":50.225,"l":50.1,"n":573,"o":50.12,"t":"2026-10-13T18:45:00Z","v":20661,"vw":50.140693},{"c":50.275,"h":50.37,"l":50.1451,"n":568,"o":50.1451,"t":"2026-10-13T19:00:00Z","v":23174,"vw":50.262649},{"c":50.3401,"h":50.385,"l":50.14,"n":759,"o":50.25,"t":"2026-10-13T19:15:00Z","v":35518,"vw":50.238433},{"c":50.27,"h":50.34,"l":50.16,"n":924,"o":50.33,"t":"2026-10-13T19:30:00Z","v":35941,"vw":50.263716},{"c":50.13,"h":50.32,"l":50.065,"n":2851,"o":50.25,"t":"2026-10-13T19:45:00Z","v":148973,"vw":50.145054},{"c":50.0272,"h":50.1,"l":50.0272,"n":59,"o":50.1,"t":"2026-10-13T20:00:00Z","v":246426,"vw":50.099931},{"c":50.4,"h":50.4,"l":50.3795,"n":5,"o":50.3795,"t":"2026-10-13T20:15:00Z","v":884,"vw":50.389714},{"c":50.2364,"h":50.2364,"l":50.21,"n":21,"o":50.21,"t":"2026-10-13T20:45:00Z","v":554,"vw":50.223233},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-13T21:30:00Z","v":189,"vw":50.25},{"c":50.19,"h":50.19,"l":50.19,"n":7,"o":50.19,"t":"2026-10-13T21:45:00Z","v":173,"vw":50.19},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-13T22:30:00Z","v":200,"vw":50.22},{"c":50.17,"h":50.18,"l":50.17,"n":7,"o":50.18,"t":"2026-10-13T22:45:00Z","v":1000,"vw":50.174028},{"c":50.18,"h":50.36,"l":50.14,"n":34,"o":50.36,"t":"2026-10-14T08:00:00Z","v":937,"vw":50.239086},{"c":50.6,"h":50.6,"l":50.6,"n":29,"o":50.6,"t":"2026-10-14T09:45:00Z","v":329,"vw":50.6},{"c":50.25,"h":50.4822,"l":50.25,"n":10,"o":50.25,"t":"2026-10-14T11:45:00Z","v":1155,"vw":50.363935},{"c":50.5282,"h":50.5282,"l":50.5282,"n":1,"o":50.5282,"t":"2026-10-14T12:00:00Z","v":240,"vw":50.5282},{"c":49.59,"h":50,"l":49.59,"n":105,"o":50,"t":"2026-10-14T12:30:00Z","v":11720,"vw":49.838646},{"c":49.55,"h":49.85,"l":49.55,"n":25,"o":49.85,"t":"2026-10-14T12:45:00Z","v":1607,"vw":49.658322},{"c":49.5,"h":49.55,"l":49.49,"n":30,"o":49.5,"t":"2026-10-14T13:00:00Z","v":1951,"vw":49.513965},{"c":49.84,"h":49.84,"l":49.47,"n":14,"o":49.55,"t":"2026-10-14T13:15:00Z","v":762,"vw":49.567512},{"c":49.99,"h":50.1,"l":48.91,"n":1500,"o":49.67,"t":"2026-10-14T13:30:00Z","v":99397,"vw":49.433364},{"c":49.795,"h":50.24,"l":49.7,"n":765,"o":49.8842,"t":"2026-10-14T13:45:00Z","v":52521,"vw":49.944931},{"c":50.03,"h":50.355,"l":49.805,"n":758,"o":49.805,"t":"2026-10-14T14:00:00Z","v":44680,"vw":50.0864},{"c":49.995,"h":50.3497,"l":49.93,"n":776,"o":50.115,"t":"2026-10-14T14:15:00Z","v":50172,"vw":50.028643},{"c":50.245,"h":50.2757,"l":49.95,"n":1054,"o":50,"t":"2026-10-14T14:30:00Z","v":58256,"vw":50.078816},{"c":49.76,"h":50.4,"l":49.61,"n":823,"o":50.245,"t":"2026-10-14T14:45:00Z","v":95106,"vw":49.980264},{"c":49.86,"h":50.07,"l":49.618,"n":1642,"o":49.67,"t":"2026-10-14T15:00:00Z","v":138448,"vw":49.875557},{"c":50.15,"h":50.22,"l":49.7586,"n":497,"o":49.7586,"t":"2026-10-14T15:15:00Z","v":42489,"vw":50.038835},{"c":49.97,"h":50.15,"l":49.83,"n":1202,"o":50.13,"t":"2026-10-14T15:30:00Z","v":154936,"vw":49.992124},{"c":49.93,"h":50.15,"l":49.82,"n":728,"o":49.99,"t":"2026-10-14T15:45:00Z","v":101612,"vw":49.983162},{"c":49.8005,"h":50.01,"l":49.56,"n":933,"o":49.935,"t":"2026-10-14T16:00:00Z","v":77869,"vw":49.792745},{"c":50.045,"h":50.05,"l":49.82,"n":691,"o":49.87,"t":"2026-10-14T16:15:00Z","v":61990,"vw":49.912587},{"c":50.2,"h":50.26,"l":50.01,"n":468,"o":50.045,"t":"2026-10-14T16:30:00Z","v":20970,"vw":50.116554},{"c":50.17,"h":50.3,"l":50.04,"n":686,"o":50.19,"t":"2026-10-14T16:45:00Z","v":84257,"vw":50.204031},{"c":50.4633,"h":50.5804,"l":50.19,"n":536,"o":50.19,"t":"2026-10-14T17:00:00Z","v":21950,"vw":50.415953},{"c":50.63,"h":50.63,"l":50.41,"n":557,"o":50.4325,"t":"2026-10-14T17:15:00Z","v":19926,"vw":50.497429},{"c":50.68,"h":50.78,"l":50.54,"n":557,"o":50.54,"t":"2026-10-14T17:30:00Z","v":16401,"vw":50.668099},{"c":50.57,"h":50.66,"l":50.51,"n":567,"o":50.66,"t":"2026-10-14T17:45:00Z","v":22287,"vw":50.567496},{"c":50.54,"h":50.6746,"l":50.39,"n":806,"o":50.6,"t":"2026-10-14T18:00:00Z","v":28799,"vw":50.510398},{"c":50.4837,"h":50.58,"l":50.41,"n":673,"o":50.57,"t":"2026-10-14T18:15:00Z","v":27476,"vw":50.515967},{"c":50.32,"h":50.52,"l":50.26,"n":583,"o":50.51,"t":"2026-10-14T18:30:00Z","v":19252,"vw":50.396592},{"c":50.29,"h":50.33,"l":50.17,"n":554,"o":50.275,"t":"2026-10-14T18:45:00Z","v":18637,"vw":50.25344},{"c":50.22,"h":50.28,"l":50.1,"n":516,"o":50.275,"t":"2026-10-14T19:00:00Z","v":17600,"vw":50.175446},{"c":50.4438,"h":50.5027,"l":50.22,"n":880,"o":50.2447,"t":"2026-10-14T19:15:00Z","v":25462,"vw":50.366095},{"c":50.195,"h":50.54,"l":50.15,"n":919,"o":50.42,"t":"2026-10-14T19:30:00Z","v":31219,"vw":50.335169},{"c":50.22,"h":50.3,"l":50,"n":2850,"o":50.15,"t":"2026-10-14T19:45:00Z","v":125514,"vw":50.159568},{"c":50.23,"h":50.4,"l":50.22,"n":48,"o":50.22,"t":"2026-10-14T20:00:00Z","v":218313,"vw":50.220288},{"c":50.7916,"h":50.7916,"l":50.727,"n":2,"o":50.727,"t":"2026-10-14T21:00:00Z","v":200,"vw":50.7593},{"c":50.6344,"h":50.6344,"l":50.0704,"n":4,"o":50.0704,"t":"2026-10-14T21:30:00Z","v":223,"vw":50.363246},{"c":50.1,"h":50.1,"l":50.1,"n":3,"o":50.1,"t":"2026-10-14T22:00:00Z","v":243,"vw":50.1},{"c":50.1,"h":50.1,"l":50.1,"n":1,"o":50.1,"t":"2026-10-14T22:15:00Z","v":100,"vw":50.1},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-14T22:30:00Z","v":419,"vw":50.05},{"c":49.5169,"h":50.009,"l":49.5169,"n":14,"o":50,"t":"2026-10-14T23:30:00Z","v":3475,"vw":49.72103},{"c":49.94,"h":49.94,"l":49.94,"n":4,"o":49.94,"t":"2026-10-15T08:00:00Z","v":429,"vw":49.94},{"c":50.07,"h":50.07,"l":50.07,"n":10,"o":50.07,"t":"2026-10-15T09:15:00Z","v":200,"vw":50.07},{"c":50.03,"h":50.03,"l":50.03,"n":1,"o":50.03,"t":"2026-10-15T09:30:00Z","v":146,"vw":50.03},{"c":50,"h":50,"l":49.7996,"n":47,"o":50,"t":"2026-10-15T11:15:00Z","v":1384,"vw":49.953855},{"c":49.7665,"h":49.7665,"l":49.7309,"n":2,"o":49.7309,"t":"2026-10-15T11:30:00Z","v":480,"vw":49.745733},{"c":50.1,"h":50.1,"l":50,"n":10,"o":50,"t":"2026-10-15T12:00:00Z","v":2377,"vw":50.008764},{"c":49.92,"h":49.92,"l":49.92,"n":2,"o":49.92,"t":"2026-10-15T12:15:00Z","v":126,"vw":49.92},{"c":49.77,"h":49.77,"l":49.77,"n":10,"o":49.77,"t":"2026-10-15T12:30:00Z","v":593,"vw":49.77},{"c":49.99,"h":49.99,"l":49.99,"n":2,"o":49.99,"t":"2026-10-15T13:00:00Z","v":101,"vw":49.99},{"c":49.99,"h":49.99,"l":49.99,"n":5,"o":49.99,"t":"2026-10-15T13:15:00Z","v":233,"vw":49.99},{"c":50.42,"h":50.58,"l":49.76,"n":1259,"o":49.92,"t":"2026-10-15T13:30:00Z","v":86771,"vw":50.083247},{"c":50.75,"h":50.75,"l":50.09,"n":1342,"o":50.42,"t":"2026-10-15T13:45:00Z","v":114396,"vw":50.367906},{"c":50.71,"h":50.98,"l":50.535,"n":1209,"o":50.705,"t":"2026-10-15T14:00:00Z","v":93292,"vw":50.737458},{"c":50.575,"h":50.94,"l":50.3,"n":1088,"o":50.71,"t":"2026-10-15T14:15:00Z","v":37614,"vw":50.639908},{"c":51.1,"h":51.25,"l":50.4,"n":970,"o":50.59,"t":"2026-10-15T14:30:00Z","v":61838,"vw":50.966964},{"c":51.16,"h":51.365,"l":51.02,"n":946,"o":51.155,"t":"2026-10-15T14:45:00Z","v":37876,"vw":51.205346},{"c":51.45,"h":51.53,"l":51.1,"n":847,"o":51.14,"t":"2026-10-15T15:00:00Z","v":31748,"vw":51.333441},{"c":51.495,"h":51.595,"l":51.23,"n":671,"o":51.47,"t":"2026-10-15T15:15:00Z","v":21105,"vw":51.404836},{"c":51.26,"h":51.62,"l":51.26,"n":664,"o":51.495,"t":"2026-10-15T15:30:00Z","v":19794,"vw":51.436046},{"c":51.33,"h":51.44,"l":51.215,"n":451,"o":51.28,"t":"2026-10-15T15:45:00Z","v":13620,"vw":51.297189},{"c":51.165,"h":51.49,"l":51.15,"n":609,"o":51.39,"t":"2026-10-15T16:00:00Z","v":24089,"vw":51.310705},{"c":51.06,"h":51.275,"l":50.97,"n":510,"o":51.17,"t":"2026-10-15T16:15:00Z","v":26703,"vw":51.079469},{"c":51.2,"h":51.2,"l":50.93,"n":502,"o":51.1,"t":"2026-10-15T16:30:00Z","v":17697,"vw":51.060351},{"c":51.235,"h":51.37,"l":51.17,"n":331,"o":51.245,"t":"2026-10-15T16:45:00Z","v":8592,"vw":51.270201},{"c":51.48,"h":51.575,"l":51.47,"n":198,"o":51.485,"t":"2026-10-15T18:00:00Z","v":10473,"vw":51.523553},{"c":51.455,"h":51.62,"l":51.41,"n":753,"o":51.515,"t":"2026-10-15T18:15:00Z","v":40688,"vw":51.529405},{"c":51.57,"h":51.63,"l":51.455,"n":592,"o":51.455,"t":"2026-10-15T18:30:00Z","v":20670,"vw":51.552436},{"c":51.755,"h":51.8199,"l":51.585,"n":437,"o":51.615,"t":"2026-10-15T18:45:00Z","v":17180,"vw":51.724689},{"c":52.02,"h":52.04,"l":51.72,"n":782,"o":51.72,"t":"2026-10-15T19:00:00Z","v":34432,"vw":51.900982},{"c":52.065,"h":52.1759,"l":51.97,"n":762,"o":52.02,"t":"2026-10-15T19:15:00Z","v":42470,"vw":52.067189},{"c":52.32,"h":52.3725,"l":52,"n":962,"o":52.02,"t":"2026-10-15T19:30:00Z","v":52975,"vw":52.198926},{"c":51.52,"h":52.33,"l":51.5,"n":3417,"o":52.33,"t":"2026-10-15T19:45:00Z","v":191072,"vw":51.750652},{"c":51.52,"h":51.52,"l":51.52,"n":38,"o":51.52,"t":"2026-10-15T20:00:00Z","v":205218,"vw":51.52}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":60.009644548377224,"iv":2.1266986946512367,"gamma":0.0325879901357278,"theta":-0.49046380128782696,"vega":0.0047041643618679655,"rho":0.00013336872242774317,"breakevenPct":16.96359578489367},{"delta":0.15,"premium":0.47770757534886765,"strike":59.216606027909414,"iv":2.4175179306035015,"gamma":0.03594286930819705,"theta":-0.7614165069966246,"vega":0.006275876310232745,"rho":0.000197409501362445,"breakevenPct":15.86629193179014},{"delta":0.2,"premium":0.9119632630139934,"strike":61.69938771689989,"iv":3.4919652473018448,"gamma":0.04031211621179061,"theta":-1.2879871773583043,"vega":0.007519787223914743,"rho":0.0002557249916056524,"breakevenPct":21.528243361634082},{"delta":0.25,"premium":0.45783521809369954,"strike":53.84329563812601,"iv":1.1805415185783523,"gamma":0.10049434571890144,"theta":-0.5043676898222941,"vega":0.00855670436187399,"rho":0.0003375895771757333,"breakevenPct":5.398157717817757},{"delta":0.3,"premium":0.4982229402261712,"strike":53.035541195476576,"iv":0.9987967689822295,"gamma":0.12933117932148624,"theta":-0.46914959612277873,"vega":0.009364458804523424,"rho":0.00040661023360631285,"breakevenPct":3.9087036795472505},{"delta":0.35,"premium":0.7289272030651339,"strike":52.77107279693487,"iv":1.1422124521072794,"gamma":0.12066455938697318,"theta":-0.5709835249042144,"vega":0.009903639846743296,"rho":0.0004708073012096997,"breakevenPct":3.843167701863347},{"delta":0.4,"premium":0.9683908045977012,"strike":52.5316091954023,"iv":1.3005936781609195,"gamma":0.11027183908045976,"theta":-0.6791252873563218,"vega":0.010430459770114944,"rho":0.0005347823626327557,"breakevenPct":3.843167701863347},{"delta":0.45,"premium":0.8444722778891115,"strike":51.89311957247829,"iv":0.9359183032732131,"gamma":0.15612037408149632,"theta":-0.4983625918503674,"vega":0.010589311957247828,"rho":0.0006081973700207018,"breakevenPct":2.3633382188808163},{"delta":0.5,"premium":1.0615731462925853,"strike":51.55911823647295,"iv":0.985350501002004,"gamma":0.14837154308617234,"theta":-0.5232456913827656,"vega":0.010555911823647296,"rho":0.0006727711696143617,"breakevenPct":2.1364351373554458},{"delta":0.55,"premium":1.2786740146960591,"strike":51.225116900467604,"iv":1.034782698730795,"gamma":0.14062271209084834,"theta":-0.5481287909151636,"vega":0.010522511690046761,"rho":0.0007373449692080217,"breakevenPct":1.9095320558300752},{"delta":0.6,"premium":1.4603196099674973,"strike":50.91170097508126,"iv":1.0449744853737812,"gamma":0.13582383531960995,"theta":-0.5446353737811485,"vega":0.010296912242686891,"rho":0.0008028560548080633,"breakevenPct":1.6537666635262978},{"delta":0.65,"premium":1.568661971830986,"strike":50.640845070422536,"iv":0.9740373239436619,"gamma":0.13712394366197184,"theta":-0.48247394366197177,"vega":0.00967394366197183,"rho":0.0008703049648507473,"breakevenPct":1.3383288863616403},{"delta":0.7,"premium":1.6770043336944744,"strike":50.36998916576381,"iv":0.9031001625135429,"gamma":0.1384240520043337,"theta":-0.4203125135427952,"vega":0.009050975081256771,"rho":0.0009377538748934311,"breakevenPct":1.0228911091969835},{"delta":0.75,"premium":1.785346695557963,"strike":50.099133261105095,"iv":0.8321630010834237,"gamma":0.13972416034669555,"theta":-0.35815108342361857,"vega":0.008428006500541712,"rho":0.001005202784936115,"breakevenPct":0.707453332032326},{"delta":0.8,"premium":3.242552531937495,"strike":48.62540360539394,"iv":1.2552738459540884,"gamma":0.105431583170873,"theta":-0.43948067339910935,"vega":0.007435710284734696,"rho":0.0010358430966944286,"breakevenPct":0.6753807013420787},{"delta":0.85,"premium":5.478439806286849,"strike":46.457270490873356,"iv":1.9635922149668437,"gamma":0.050591808992439466,"theta":-0.6036457733977039,"vega":0.0062302060019818525,"rho":0.0010452342807365286,"breakevenPct":0.806891104736427},{"delta":0.9,"premium":5.592555171245029,"strike":46.119199829818605,"iv":1.6386239684257418,"gamma":0.0505018227882639,"theta":-0.34898350405842,"vega":0.004698923013330205,"rho":0.0011128372602659162,"breakevenPct":0.3721952660396599}],"put":[{"delta":0.1,"premium":1.075,"strike":34.18224491894824,"iv":7.1748345901610335,"gamma":0.009143506737771614,"theta":-1.6956672182441488,"vega":0.004720217243605282,"rho":-0.00016989989339968815,"breakevenPct":35.73904324738309},{"delta":0.15,"premium":1.075,"strike":41.33721709878775,"iv":4.599547546253253,"gamma":0.01886383738906222,"theta":-1.4460622475873934,"vega":0.0062754321835902125,"rho":-0.0002402668011440316,"breakevenPct":21.851286687135588},{"delta":0.2,"premium":0.35069202728501436,"strike":49.02690043392247,"iv":1.180390092783615,"gamma":0.12814817104215084,"theta":-0.4306128753322591,"vega":0.007577473355617056,"rho":-0.0002911034648551671,"breakevenPct":5.519781819414886},{"delta":0.25,"premium":0.5381199853664347,"strike":49.209919765862956,"iv":1.327804007392683,"gamma":0.09139449753440666,"theta":-0.5557607272842294,"vega":0.008454088773305227,"rho":-0.0003668173828805031,"breakevenPct":5.5283389353716625},{"delta":0.3,"premium":0.5758408264431594,"strike":49.81345322309055,"iv":1.1598997567545566,"gamma":0.11873957591120818,"theta":-0.5131913654217111,"vega":0.009110161337935966,"rho":-0.0004382673995036115,"breakevenPct":4.430100161786901},{"delta":0.35,"premium":0.6135616675198841,"strike":50.416986680318146,"iv":0.9919955061164302,"gamma":0.1460846542880097,"theta":-0.47062200355919276,"vega":0.009766233902566705,"rho":-0.0005097174161267198,"breakevenPct":3.331861388202139},{"delta":0.4,"premium":0.6530372639101584,"strike":51.00867789688617,"iv":0.8285304236855539,"gamma":0.1728288922919857,"theta":-0.4288448187850944,"vega":0.010400867789688616,"rho":-0.0005812181611788261,"breakevenPct":2.2600142993478136},{"delta":0.45,"premium":0.7423685553854008,"strike":51.263910158244,"iv":0.7911899438489025,"gamma":0.1825021949974477,"theta":-0.40957478305257783,"vega":0.0104263910158244,"rho":-0.0006541601904195195,"breakevenPct":1.9380015472465075},{"delta":0.5,"premium":0.8316998468606432,"strike":51.519142419601835,"iv":0.7538494640122511,"gamma":0.19217549770290965,"theta":-0.3903047473200612,"vega":0.010451914241960184,"rho":-0.0007271022196602131,"breakevenPct":1.6159887951452017},{"delta":0.55,"premium":0.9210311383358858,"strike":51.774374680959674,"iv":0.7165089841755997,"gamma":0.20184880040837164,"theta":-0.37103471158754464,"vega":0.010477437468095967,"rho":-0.0008000442489009066,"breakevenPct":1.2939760430438954},{"delta":0.6,"premium":1.6114457831325266,"strike":52.34939759036144,"iv":1.0628060240963835,"gamma":0.14485301204819312,"theta":-0.5498024096385531,"vega":0.01043012048192771,"rho":-0.000888874025178316,"breakevenPct":1.5179506847264865},{"delta":0.65,"premium":2.0762711864406778,"strike":52.84503631961259,"iv":1.1731874092009684,"gamma":0.11310363196125908,"theta":-0.5712653753026634,"vega":0.009686924939467313,"rho":-0.0009717084078033303,"breakevenPct":1.4581422104582498},{"delta":0.7,"premium":2.2881355932203387,"strike":53.20823244552058,"iv":1.1172794188861985,"gamma":0.10942324455205812,"theta":-0.5050184019370461,"vega":0.008936319612590799,"rho":-0.0010478548439473393,"breakevenPct":1.164408283578729},{"delta":0.75,"premium":2.5,"strike":53.57142857142857,"iv":1.0613714285714286,"gamma":0.10574285714285715,"theta":-0.4387714285714286,"vega":0.008185714285714286,"rho":-0.0011240012800913485,"breakevenPct":0.8706743566992077},{"delta":0.8,"premium":2.711864406779661,"strike":53.93462469733656,"iv":1.0054634382566585,"gamma":0.10206246973365618,"theta":-0.3725244552058111,"vega":0.007435108958837772,"rho":-0.0012001477162353578,"breakevenPct":0.5769404298196863},{"delta":0.85,"premium":2.7574999999999994,"strike":54.11851851851852,"iv":0.8502696296296294,"gamma":0.11447888888888894,"theta":-0.2516722222222222,"vega":0.006261111111111111,"rho":-0.0012717873162636684,"breakevenPct":0.3085820680929422},{"delta":0.9,"premium":4.752187476501554,"strike":56.13044869384775,"iv":1.2201852403555202,"gamma":0.0546824494406201,"theta":-0.2752058105799109,"vega":0.004693573099177414,"rho":-0.0013957377544054086,"breakevenPct":0.27511409676593485}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":60.009644548377224,"iv":2.1266986946512367,"gamma":0.0325879901357278,"theta":-0.49046380128782696,"vega":0.0047041643618679655,"rho":0.00013336872242774317,"breakevenPct":16.96359578489367},{"delta":0.15,"premium":0.47770757534886765,"strike":59.216606027909414,"iv":2.4175179306035015,"gamma":0.03594286930819705,"theta":-0.7614165069966246,"vega":0.006275876310232745,"rho":0.000197409501362445,"breakevenPct":15.86629193179014},{"delta":0.2,"premium":0.9119632630139934,"strike":61.69938771689989,"iv":3.4919652473018448,"gamma":0.04031211621179061,"theta":-1.2879871773583043,"vega":0.007519787223914743,"rho":0.0002557249916056524,"breakevenPct":21.528243361634082},{"delta":0.25,"premium":0.45783521809369954,"strike":53.84329563812601,"iv":1.1805415185783523,"gamma":0.10049434571890144,"theta":-0.5043676898222941,"vega":0.00855670436187399,"rho":0.0003375895771757333,"breakevenPct":5.398157717817757},{"delta":0.3,"premium":0.4982229402261712,"strike":53.035541195476576,"iv":0.9987967689822295,"gamma":0.12933117932148624,"theta":-0.46914959612277873,"vega":0.009364458804523424,"rho":0.00040661023360631285,"breakevenPct":3.9087036795472505},{"delta":0.35,"premium":0.7289272030651339,"strike":52.77107279693487,"iv":1.1422124521072794,"gamma":0.12066455938697318,"theta":-0.5709835249042144,"vega":0.009903639846743296,"rho":0.0004708073012096997,"breakevenPct":3.843167701863347},{"delta":0.4,"premium":0.9683908045977012,"strike":52.5316091954023,"iv":1.3005936781609195,"gamma":0.11027183908045976,"theta":-0.6791252873563218,"vega":0.010430459770114944,"rho":0.0005347823626327557,"breakevenPct":3.843167701863347},{"delta":0.45,"premium":0.8444722778891115,"strike":51.89311957247829,"iv":0.9359183032732131,"gamma":0.15612037408149632,"theta":-0.4983625918503674,"vega":0.010589311957247828,"rho":0.0006081973700207018,"breakevenPct":2.3633382188808163},{"delta":0.5,"premium":1.0615731462925853,"strike":51.55911823647295,"iv":0.985350501002004,"gamma":0.14837154308617234,"theta":-0.5232456913827656,"vega":0.010555911823647296,"rho":0.0006727711696143617,"breakevenPct":2.1364351373554458},{"delta":0.55,"premium":1.2786740146960591,"strike":51.225116900467604,"iv":1.034782698730795,"gamma":0.14062271209084834,"theta":-0.5481287909151636,"vega":0.010522511690046761,"rho":0.0007373449692080217,"breakevenPct":1.9095320558300752},{"delta":0.6,"premium":1.4603196099674973,"strike":50.91170097508126,"iv":1.0449744853737812,"gamma":0.13582383531960995,"theta":-0.5446353737811485,"vega":0.010296912242686891,"rho":0.0008028560548080633,"breakevenPct":1.6537666635262978},{"delta":0.65,"premium":1.568661971830986,"strike":50.640845070422536,"iv":0.9740373239436619,"gamma":0.13712394366197184,"theta":-0.48247394366197177,"vega":0.00967394366197183,"rho":0.0008703049648507473,"breakevenPct":1.3383288863616403},{"delta":0.7,"premium":1.6770043336944744,"strike":50.36998916576381,"iv":0.9031001625135429,"gamma":0.1384240520043337,"theta":-0.4203125135427952,"vega":0.009050975081256771,"rho":0.0009377538748934311,"breakevenPct":1.0228911091969835},{"delta":0.75,"premium":1.785346695557963,"strike":50.099133261105095,"iv":0.8321630010834237,"gamma":0.13972416034669555,"theta":-0.35815108342361857,"vega":0.008428006500541712,"rho":0.001005202784936115,"breakevenPct":0.707453332032326},{"delta":0.8,"premium":3.242552531937495,"strike":48.62540360539394,"iv":1.2552738459540884,"gamma":0.105431583170873,"theta":-0.43948067339910935,"vega":0.007435710284734696,"rho":0.0010358430966944286,"breakevenPct":0.6753807013420787},{"delta":0.85,"premium":5.478439806286849,"strike":46.457270490873356,"iv":1.9635922149668437,"gamma":0.050591808992439466,"theta":-0.6036457733977039,"vega":0.0062302060019818525,"rho":0.0010452342807365286,"breakevenPct":0.806891104736427},{"delta":0.9,"premium":5.592555171245029,"strike":46.119199829818605,"iv":1.6386239684257418,"gamma":0.0505018227882639,"theta":-0.34898350405842,"vega":0.004698923013330205,"rho":0.0011128372602659162,"breakevenPct":0.3721952660396599}],"put":[{"delta":0.1,"premium":1.075,"strike":34.18224491894824,"iv":7.1748345901610335,"gamma":0.009143506737771614,"theta":-1.6956672182441488,"vega":0.004720217243605282,"rho":-0.00016989989339968815,"breakevenPct":35.73904324738309},{"delta":0.15,"premium":1.075,"strike":41.33721709878775,"iv":4.599547546253253,"gamma":0.01886383738906222,"theta":-1.4460622475873934,"vega":0.0062754321835902125,"rho":-0.0002402668011440316,"breakevenPct":21.851286687135588},{"delta":0.2,"premium":0.35069202728501436,"strike":49.02690043392247,"iv":1.180390092783615,"gamma":0.12814817104215084,"theta":-0.4306128753322591,"vega":0.007577473355617056,"rho":-0.0002911034648551671,"breakevenPct":5.519781819414886},{"delta":0.25,"premium":0.5381199853664347,"strike":49.209919765862956,"iv":1.327804007392683,"gamma":0.09139449753440666,"theta":-0.5557607272842294,"vega":0.008454088773305227,"rho":-0.0003668173828805031,"breakevenPct":5.5283389353716625},{"delta":0.3,"premium":0.5758408264431594,"strike":49.81345322309055,"iv":1.1598997567545566,"gamma":0.11873957591120818,"theta":-0.5131913654217111,"vega":0.009110161337935966,"rho":-0.0004382673995036115,"breakevenPct":4.430100161786901},{"delta":0.35,"premium":0.6135616675198841,"strike":50.416986680318146,"iv":0.9919955061164302,"gamma":0.1460846542880097,"theta":-0.47062200355919276,"vega":0.009766233902566705,"rho":-0.0005097174161267198,"breakevenPct":3.331861388202139},{"delta":0.4,"premium":0.6530372639101584,"strike":51.00867789688617,"iv":0.8285304236855539,"gamma":0.1728288922919857,"theta":-0.4288448187850944,"vega":0.010400867789688616,"rho":-0.0005812181611788261,"breakevenPct":2.2600142993478136},{"delta":0.45,"premium":0.7423685553854008,"strike":51.263910158244,"iv":0.7911899438489025,"gamma":0.1825021949974477,"theta":-0.40957478305257783,"vega":0.0104263910158244,"rho":-0.0006541601904195195,"breakevenPct":1.9380015472465075},{"delta":0.5,"premium":0.8316998468606432,"strike":51.519142419601835,"iv":0.7538494640122511,"gamma":0.19217549770290965,"theta":-0.3903047473200612,"vega":0.010451914241960184,"rho":-0.0007271022196602131,"breakevenPct":1.6159887951452017},{"delta":0.55,"premium":0.9210311383358858,"strike":51.774374680959674,"iv":0.7165089841755997,"gamma":0.20184880040837164,"theta":-0.37103471158754464,"vega":0.010477437468095967,"rho":-0.0008000442489009066,"breakevenPct":1.2939760430438954},{"delta":0.6,"premium":1.6114457831325266,"strike":52.34939759036144,"iv":1.0628060240963835,"gamma":0.14485301204819312,"theta":-0.5498024096385531,"vega":0.01043012048192771,"rho":-0.000888874025178316,"breakevenPct":1.5179506847264865},{"delta":0.65,"premium":2.0762711864406778,"strike":52.84503631961259,"iv":1.1731874092009684,"gamma":0.11310363196125908,"theta":-0.5712653753026634,"vega":0.009686924939467313,"rho":-0.0009717084078033303,"breakevenPct":1.4581422104582498},{"delta":0.7,"premium":2.2881355932203387,"strike":53.20823244552058,"iv":1.1172794188861985,"gamma":0.10942324455205812,"theta":-0.5050184019370461,"vega":0.008936319612590799,"rho":-0.0010478548439473393,"breakevenPct":1.164408283578729},{"delta":0.75,"premium":2.5,"strike":53.57142857142857,"iv":1.0613714285714286,"gamma":0.10574285714285715,"theta":-0.4387714285714286,"vega":0.008185714285714286,"rho":-0.0011240012800913485,"breakevenPct":0.8706743566992077},{"delta":0.8,"premium":2.711864406779661,"strike":53.93462469733656,"iv":1.0054634382566585,"gamma":0.10206246973365618,"theta":-0.3725244552058111,"vega":0.007435108958837772,"rho":-0.0012001477162353578,"breakevenPct":0.5769404298196863},{"delta":0.85,"premium":2.7574999999999994,"strike":54.11851851851852,"iv":0.8502696296296294,"gamma":0.11447888888888894,"theta":-0.2516722222222222,"vega":0.006261111111111111,"rho":-0.0012717873162636684,"breakevenPct":0.3085820680929422},{"delta":0.9,"premium":4.752187476501554,"strike":56.13044869384775,"iv":1.2201852403555202,"gamma":0.0546824494406201,"theta":-0.2752058105799109,"vega":0.004693573099177414,"rho":-0.0013957377544054086,"breakevenPct":0.27511409676593485}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}