{"symbol":"CXT","url":"https://intraalpha.com/companies/CXT","capturedAt":"2026-10-23T05:03:12.515Z","state":"ready","quote":{"symbol":"CXT","last_price":58.23,"prev_close":56.2,"regular_close":58.23,"change":2.03,"change_pct":3.6121,"regular_change":2.03,"regular_change_pct":3.6121,"extended_change":0,"extended_change_pct":0,"bid":45.92,"ask":66.38,"bid_size":100,"ask_size":100,"volume":701815,"vwap":57.620761,"open":55.58,"high":58.52,"low":55.06,"close":58.23,"trade_count":14208,"last_trade_at":"2026-10-22T23:00:00.003786093Z","last_quote_at":"2026-10-23T00:00:00.335314765Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:10.753339746-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CXT","fetched_at":"2026-10-23T05:03:12.023219+00:00","name":"Crane NXT Co","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUSINESS EQUIPMENT & SUPPLIES","country":"USA","description":"Crane NXT, Co. focuses on payment and merchandising technologies. The company is headquartered in Stamford, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3234945000,"ebitda":429900000,"pe_ratio":23.32,"peg_ratio":null,"book_value":22,"dividend_per_share":0.7,"dividend_yield":0.0125,"eps":2.41,"revenue_ttm":1802900000,"gross_profit_ttm":759300000,"profit_margin":0.0778,"operating_margin_ttm":0.156,"return_on_assets_ttm":0.0583,"return_on_equity_ttm":0.115,"quarterly_earnings_growth":0.419,"quarterly_revenue_growth":0.22,"analyst_target_price":68.71,"analyst_number":1,"beta":1.081,"fifty_two_week_high":66.26,"fifty_two_week_low":35.58,"fifty_day_ma":49.88,"two_hundred_day_ma":47.55,"shares_outstanding":57561000,"forward_pe":10.42,"price_to_sales":1.794,"price_to_book":2.201,"ev_to_revenue":2.231,"ev_to_ebitda":10.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:12.023219+00:00"},"optionObservedAt":"2026-10-22T19:55:13.116Z","bars":[{"c":54.64,"h":54.64,"l":54.5,"n":7,"o":54.5,"t":"2026-10-16T13:30:00Z","v":7681,"vw":54.501833},{"c":54.255,"h":54.255,"l":54.255,"n":16,"o":54.255,"t":"2026-10-16T13:35:00Z","v":440,"vw":54.255},{"c":54.625,"h":54.82,"l":54.625,"n":60,"o":54.72,"t":"2026-10-16T13:40:00Z","v":2518,"vw":54.740786},{"c":54.52,"h":54.62,"l":54.32,"n":53,"o":54.4301,"t":"2026-10-16T13:45:00Z","v":3903,"vw":54.560384},{"c":54.62,"h":54.75,"l":54.3,"n":199,"o":54.6,"t":"2026-10-16T13:50:00Z","v":6655,"vw":54.58553},{"c":54.63,"h":54.75,"l":54.63,"n":49,"o":54.74,"t":"2026-10-16T13:55:00Z","v":5171,"vw":54.661087},{"c":54.6,"h":54.62,"l":54.6,"n":16,"o":54.62,"t":"2026-10-16T14:00:00Z","v":556,"vw":54.615},{"c":54.63,"h":54.72,"l":54.63,"n":47,"o":54.72,"t":"2026-10-16T14:05:00Z","v":1820,"vw":54.651818},{"c":54.61,"h":54.61,"l":54.61,"n":10,"o":54.61,"t":"2026-10-16T14:10:00Z","v":316,"vw":54.61},{"c":54.6,"h":54.6,"l":54.59,"n":34,"o":54.6,"t":"2026-10-16T14:15:00Z","v":1983,"vw":54.598498},{"c":54.425,"h":54.685,"l":54.35,"n":144,"o":54.53,"t":"2026-10-16T14:20:00Z","v":5604,"vw":54.493184},{"c":54.425,"h":54.425,"l":54.42,"n":16,"o":54.42,"t":"2026-10-16T14:25:00Z","v":321,"vw":54.422619},{"c":55.0575,"h":55.21,"l":54.57,"n":219,"o":54.58,"t":"2026-10-16T14:30:00Z","v":11632,"vw":54.842371},{"c":54.915,"h":55.04,"l":54.915,"n":52,"o":55.04,"t":"2026-10-16T14:35:00Z","v":999,"vw":54.998333},{"c":54.49,"h":54.86,"l":54.49,"n":28,"o":54.82,"t":"2026-10-16T14:40:00Z","v":748,"vw":54.698824},{"c":54.72,"h":54.8641,"l":54.625,"n":75,"o":54.635,"t":"2026-10-16T14:45:00Z","v":6135,"vw":54.758735},{"c":54.77,"h":54.85,"l":54.761,"n":72,"o":54.85,"t":"2026-10-16T14:50:00Z","v":2896,"vw":54.781935},{"c":54.935,"h":54.96,"l":54.84,"n":98,"o":54.87,"t":"2026-10-16T14:55:00Z","v":2659,"vw":54.899158},{"c":54.895,"h":54.96,"l":54.88,"n":97,"o":54.9,"t":"2026-10-16T15:00:00Z","v":2776,"vw":54.916667},{"c":54.88,"h":54.88,"l":54.83,"n":17,"o":54.83,"t":"2026-10-16T15:05:00Z","v":472,"vw":54.855},{"c":54.725,"h":54.87,"l":54.72,"n":226,"o":54.76,"t":"2026-10-16T15:10:00Z","v":8388,"vw":54.760905},{"c":54.75,"h":54.76,"l":54.75,"n":40,"o":54.76,"t":"2026-10-16T15:15:00Z","v":853,"vw":54.7525},{"c":54.685,"h":54.74,"l":54.64,"n":125,"o":54.74,"t":"2026-10-16T15:20:00Z","v":3773,"vw":54.694456},{"c":54.72,"h":54.805,"l":54.65,"n":148,"o":54.66,"t":"2026-10-16T15:25:00Z","v":5755,"vw":54.676067},{"c":54.85,"h":54.85,"l":54.755,"n":68,"o":54.78,"t":"2026-10-16T15:30:00Z","v":4206,"vw":54.789206},{"c":55.03,"h":55.03,"l":54.825,"n":75,"o":54.825,"t":"2026-10-16T15:35:00Z","v":3048,"vw":54.948136},{"c":54.92,"h":55.08,"l":54.92,"n":64,"o":55.04,"t":"2026-10-16T15:40:00Z","v":1718,"vw":55.001111},{"c":54.81,"h":54.91,"l":54.81,"n":53,"o":54.91,"t":"2026-10-16T15:45:00Z","v":1709,"vw":54.854925},{"c":54.75,"h":54.83,"l":54.73,"n":98,"o":54.83,"t":"2026-10-16T15:50:00Z","v":7627,"vw":54.749108},{"c":54.64,"h":54.745,"l":54.62,"n":147,"o":54.745,"t":"2026-10-16T15:55:00Z","v":5316,"vw":54.657372},{"c":54.82,"h":54.82,"l":54.64,"n":215,"o":54.64,"t":"2026-10-16T16:00:00Z","v":9563,"vw":54.674391},{"c":54.87,"h":54.87,"l":54.79,"n":44,"o":54.79,"t":"2026-10-16T16:05:00Z","v":1161,"vw":54.842857},{"c":54.67,"h":54.8,"l":54.67,"n":87,"o":54.71,"t":"2026-10-16T16:10:00Z","v":3114,"vw":54.721011},{"c":54.57,"h":54.7,"l":54.56,"n":102,"o":54.68,"t":"2026-10-16T16:15:00Z","v":3770,"vw":54.644091},{"c":54.85,"h":54.85,"l":54.565,"n":132,"o":54.57,"t":"2026-10-16T16:20:00Z","v":4266,"vw":54.674792},{"c":54.71,"h":54.71,"l":54.71,"n":23,"o":54.71,"t":"2026-10-16T16:25:00Z","v":999,"vw":54.71},{"c":54.71,"h":54.72,"l":54.66,"n":60,"o":54.7,"t":"2026-10-16T16:30:00Z","v":1450,"vw":54.6825},{"c":54.775,"h":54.82,"l":54.67,"n":164,"o":54.69,"t":"2026-10-16T16:35:00Z","v":4427,"vw":54.735714},{"c":54.81,"h":54.925,"l":54.81,"n":89,"o":54.83,"t":"2026-10-16T16:40:00Z","v":2948,"vw":54.89676},{"c":54.75,"h":54.875,"l":54.75,"n":87,"o":54.875,"t":"2026-10-16T16:45:00Z","v":3584,"vw":54.762174},{"c":54.84,"h":54.86,"l":54.73,"n":125,"o":54.73,"t":"2026-10-16T16:50:00Z","v":4427,"vw":54.793791},{"c":54.6,"h":54.84,"l":54.5,"n":218,"o":54.84,"t":"2026-10-16T16:55:00Z","v":9792,"vw":54.673277},{"c":54.54,"h":54.76,"l":54.51,"n":103,"o":54.6,"t":"2026-10-16T17:00:00Z","v":3846,"vw":54.614695},{"c":54.535,"h":54.54,"l":54.39,"n":110,"o":54.54,"t":"2026-10-16T17:05:00Z","v":3372,"vw":54.522534},{"c":54.53,"h":54.59,"l":54.43,"n":160,"o":54.51,"t":"2026-10-16T17:10:00Z","v":7107,"vw":54.508902},{"c":54.39,"h":54.44,"l":54.39,"n":34,"o":54.44,"t":"2026-10-16T17:15:00Z","v":1328,"vw":54.406418},{"c":54.46,"h":54.49,"l":54.395,"n":90,"o":54.49,"t":"2026-10-16T17:20:00Z","v":2442,"vw":54.438077},{"c":54.52,"h":54.55,"l":54.46,"n":162,"o":54.47,"t":"2026-10-16T17:25:00Z","v":4788,"vw":54.491667},{"c":54.48,"h":54.5671,"l":54.46,"n":196,"o":54.52,"t":"2026-10-16T17:30:00Z","v":8803,"vw":54.490525},{"c":54.43,"h":54.515,"l":54.43,"n":99,"o":54.515,"t":"2026-10-16T17:35:00Z","v":2980,"vw":54.475717},{"c":54.665,"h":54.74,"l":54.39,"n":264,"o":54.39,"t":"2026-10-16T17:40:00Z","v":8658,"vw":54.585677},{"c":54.59,"h":54.77,"l":54.51,"n":133,"o":54.675,"t":"2026-10-16T17:45:00Z","v":4705,"vw":54.672789},{"c":54.58,"h":54.645,"l":54.49,"n":159,"o":54.59,"t":"2026-10-16T17:50:00Z","v":7253,"vw":54.558353},{"c":54.69,"h":54.69,"l":54.61,"n":145,"o":54.635,"t":"2026-10-16T17:55:00Z","v":6779,"vw":54.65252},{"c":54.5,"h":54.645,"l":54.26,"n":263,"o":54.6,"t":"2026-10-16T18:00:00Z","v":34489,"vw":54.5313},{"c":54.5,"h":54.5,"l":54.41,"n":141,"o":54.44,"t":"2026-10-16T18:05:00Z","v":5390,"vw":54.459156},{"c":54.33,"h":54.5,"l":54.29,"n":89,"o":54.5,"t":"2026-10-16T18:10:00Z","v":3813,"vw":54.377976},{"c":54.42,"h":54.43,"l":54.3,"n":213,"o":54.33,"t":"2026-10-16T18:15:00Z","v":10076,"vw":54.358007},{"c":54.66,"h":54.66,"l":54.46,"n":94,"o":54.46,"t":"2026-10-16T18:20:00Z","v":47659,"vw":54.503217},{"c":54.55,"h":54.71,"l":54.48,"n":123,"o":54.65,"t":"2026-10-16T18:25:00Z","v":6755,"vw":54.614458},{"c":54.59,"h":54.67,"l":54.545,"n":239,"o":54.55,"t":"2026-10-16T18:30:00Z","v":10706,"vw":54.604984},{"c":54.275,"h":54.46,"l":54.12,"n":140,"o":54.46,"t":"2026-10-16T18:35:00Z","v":5831,"vw":54.276207},{"c":54.36,"h":54.48,"l":54.23,"n":231,"o":54.32,"t":"2026-10-16T18:40:00Z","v":11060,"vw":54.376557},{"c":54.53,"h":54.53,"l":54.42,"n":100,"o":54.43,"t":"2026-10-16T18:45:00Z","v":3520,"vw":54.459052},{"c":54.56,"h":54.595,"l":54.46,"n":159,"o":54.56,"t":"2026-10-16T18:50:00Z","v":5490,"vw":54.540938},{"c":54.56,"h":54.56,"l":54.47,"n":112,"o":54.47,"t":"2026-10-16T18:55:00Z","v":2729,"vw":54.521389},{"c":54.56,"h":54.59,"l":54.5,"n":164,"o":54.51,"t":"2026-10-16T19:00:00Z","v":5370,"vw":54.54745},{"c":54.51,"h":54.57,"l":54.47,"n":163,"o":54.56,"t":"2026-10-16T19:05:00Z","v":5873,"vw":54.530846},{"c":54.58,"h":54.705,"l":54.49,"n":272,"o":54.49,"t":"2026-10-16T19:10:00Z","v":10542,"vw":54.597739},{"c":54.58,"h":54.7,"l":54.485,"n":223,"o":54.68,"t":"2026-10-16T19:15:00Z","v":7626,"vw":54.597487},{"c":54.69,"h":54.69,"l":54.6,"n":174,"o":54.62,"t":"2026-10-16T19:20:00Z","v":5523,"vw":54.6519},{"c":54.56,"h":54.69,"l":54.47,"n":305,"o":54.62,"t":"2026-10-16T19:25:00Z","v":13848,"vw":54.610262},{"c":54.5,"h":54.625,"l":54.4445,"n":301,"o":54.6,"t":"2026-10-16T19:30:00Z","v":20720,"vw":54.509149},{"c":54.685,"h":54.685,"l":54.525,"n":329,"o":54.54,"t":"2026-10-16T19:35:00Z","v":9903,"vw":54.581714},{"c":54.64,"h":54.685,"l":54.44,"n":402,"o":54.685,"t":"2026-10-16T19:40:00Z","v":20587,"vw":54.623968},{"c":54.72,"h":54.74,"l":54.53,"n":392,"o":54.625,"t":"2026-10-16T19:45:00Z","v":20523,"vw":54.644768},{"c":54.86,"h":54.9,"l":54.685,"n":429,"o":54.75,"t":"2026-10-16T19:50:00Z","v":17348,"vw":54.781425},{"c":54.72,"h":54.91,"l":54.66,"n":1305,"o":54.83,"t":"2026-10-16T19:55:00Z","v":60496,"vw":54.777188},{"c":54.72,"h":54.72,"l":54.72,"n":27,"o":54.72,"t":"2026-10-16T20:00:00Z","v":152712,"vw":54.72},{"c":54.72,"h":54.72,"l":54.72,"n":1,"o":54.72,"t":"2026-10-16T22:40:00Z","v":274,"vw":54.72},{"c":54.72,"h":54.72,"l":54.72,"n":2,"o":54.72,"t":"2026-10-16T23:05:00Z","v":226,"vw":54.72},{"c":55.05,"h":55.05,"l":55.05,"n":2,"o":55.05,"t":"2026-10-19T10:40:00Z","v":200,"vw":55.05},{"c":55.07,"h":55.07,"l":54.7,"n":33,"o":55.06,"t":"2026-10-19T13:30:00Z","v":4279,"vw":55.029436},{"c":55.61,"h":55.77,"l":54.92,"n":56,"o":55.07,"t":"2026-10-19T13:35:00Z","v":11398,"vw":55.074325},{"c":55.31,"h":55.31,"l":55.31,"n":4,"o":55.31,"t":"2026-10-19T13:40:00Z","v":107,"vw":55.31},{"c":55.289,"h":55.77,"l":55.289,"n":23,"o":55.31,"t":"2026-10-19T13:45:00Z","v":4308,"vw":55.321073},{"c":55.325,"h":55.325,"l":55.265,"n":15,"o":55.265,"t":"2026-10-19T13:55:00Z","v":757,"vw":55.297143},{"c":55.4932,"h":55.4932,"l":55.19,"n":48,"o":55.3,"t":"2026-10-19T14:00:00Z","v":3790,"vw":55.404255},{"c":55.375,"h":55.55,"l":55.3273,"n":29,"o":55.54,"t":"2026-10-19T14:05:00Z","v":1085,"vw":55.460677},{"c":55.48,"h":55.48,"l":55.375,"n":12,"o":55.47,"t":"2026-10-19T14:10:00Z","v":660,"vw":55.434},{"c":55.93,"h":55.93,"l":55.475,"n":106,"o":55.48,"t":"2026-10-19T14:15:00Z","v":3438,"vw":55.6768},{"c":55.92,"h":56.09,"l":55.82,"n":53,"o":55.86,"t":"2026-10-19T14:20:00Z","v":2671,"vw":55.920204},{"c":55.765,"h":55.765,"l":55.765,"n":11,"o":55.765,"t":"2026-10-19T14:25:00Z","v":322,"vw":55.765},{"c":55.675,"h":55.75,"l":55.675,"n":13,"o":55.75,"t":"2026-10-19T14:30:00Z","v":1055,"vw":55.7255},{"c":55.64,"h":55.87,"l":55.64,"n":48,"o":55.87,"t":"2026-10-19T14:35:00Z","v":1965,"vw":55.7125},{"c":55.685,"h":55.71,"l":55.68,"n":25,"o":55.68,"t":"2026-10-19T14:40:00Z","v":929,"vw":55.689804},{"c":55.695,"h":55.695,"l":55.69,"n":25,"o":55.69,"t":"2026-10-19T14:45:00Z","v":576,"vw":55.693333},{"c":55.65,"h":55.68,"l":55.65,"n":9,"o":55.68,"t":"2026-10-19T14:50:00Z","v":361,"vw":55.66},{"c":55.67,"h":55.7,"l":55.67,"n":14,"o":55.7,"t":"2026-10-19T14:55:00Z","v":355,"vw":55.68},{"c":55.79,"h":55.82,"l":55.73,"n":77,"o":55.82,"t":"2026-10-19T15:00:00Z","v":1310,"vw":55.788},{"c":56,"h":56,"l":55.755,"n":98,"o":55.8,"t":"2026-10-19T15:05:00Z","v":4258,"vw":55.839406},{"c":56.025,"h":56.025,"l":55.83,"n":33,"o":55.83,"t":"2026-10-19T15:10:00Z","v":2355,"vw":56.013053},{"c":56.1425,"h":56.1425,"l":55.96,"n":95,"o":55.96,"t":"2026-10-19T15:15:00Z","v":1857,"vw":56.088369},{"c":56.18,"h":56.18,"l":56.18,"n":5,"o":56.18,"t":"2026-10-19T15:20:00Z","v":788,"vw":56.18},{"c":56.25,"h":56.25,"l":56.1001,"n":29,"o":56.25,"t":"2026-10-19T15:25:00Z","v":608,"vw":56.212595},{"c":56.29,"h":56.29,"l":56.11,"n":161,"o":56.11,"t":"2026-10-19T15:30:00Z","v":3331,"vw":56.184192},{"c":56.29,"h":56.29,"l":56.14,"n":34,"o":56.15,"t":"2026-10-19T15:35:00Z","v":1408,"vw":56.171818},{"c":56.1,"h":56.1525,"l":56.03,"n":64,"o":56.15,"t":"2026-10-19T15:45:00Z","v":2841,"vw":56.13311},{"c":56.08,"h":56.15,"l":56.03,"n":85,"o":56.1,"t":"2026-10-19T15:50:00Z","v":2979,"vw":56.087368},{"c":56.1499,"h":56.165,"l":55.99,"n":86,"o":56.165,"t":"2026-10-19T15:55:00Z","v":3527,"vw":56.065761},{"c":55.88,"h":56.025,"l":55.865,"n":157,"o":56,"t":"2026-10-19T16:00:00Z","v":14296,"vw":55.983475},{"c":55.87,"h":55.87,"l":55.87,"n":18,"o":55.87,"t":"2026-10-19T16:05:00Z","v":848,"vw":55.87},{"c":55.94,"h":55.94,"l":55.8701,"n":65,"o":55.935,"t":"2026-10-19T16:10:00Z","v":1519,"vw":55.921965},{"c":56.02,"h":56.03,"l":55.89,"n":77,"o":55.94,"t":"2026-10-19T16:15:00Z","v":3177,"vw":55.989524},{"c":56.18,"h":56.19,"l":56.06,"n":64,"o":56.06,"t":"2026-10-19T16:20:00Z","v":2105,"vw":56.127727},{"c":56.33,"h":56.335,"l":56.24,"n":37,"o":56.24,"t":"2026-10-19T16:25:00Z","v":1304,"vw":56.275833},{"c":56.18,"h":56.33,"l":56.13,"n":85,"o":56.33,"t":"2026-10-19T16:30:00Z","v":4316,"vw":56.239375},{"c":56.1,"h":56.18,"l":56.1,"n":23,"o":56.12,"t":"2026-10-19T16:35:00Z","v":665,"vw":56.145},{"c":56.16,"h":56.16,"l":56.105,"n":64,"o":56.12,"t":"2026-10-19T16:40:00Z","v":3325,"vw":56.141322},{"c":56.14,"h":56.14,"l":56.11,"n":45,"o":56.125,"t":"2026-10-19T16:45:00Z","v":1409,"vw":56.125126},{"c":56.24,"h":56.24,"l":56.13,"n":91,"o":56.13,"t":"2026-10-19T16:50:00Z","v":3808,"vw":56.178319},{"c":56.26,"h":56.26,"l":56.175,"n":50,"o":56.19,"t":"2026-10-19T16:55:00Z","v":1471,"vw":56.226346},{"c":56.175,"h":56.2,"l":56.05,"n":178,"o":56.195,"t":"2026-10-19T17:00:00Z","v":9014,"vw":56.135056},{"c":56.35,"h":56.35,"l":56.17,"n":66,"o":56.17,"t":"2026-10-19T17:05:00Z","v":2002,"vw":56.296667},{"c":56.4067,"h":56.46,"l":56.31,"n":111,"o":56.42,"t":"2026-10-19T17:10:00Z","v":3306,"vw":56.381748},{"c":56.435,"h":56.47,"l":56.385,"n":78,"o":56.385,"t":"2026-10-19T17:15:00Z","v":1733,"vw":56.431667},{"c":56.54,"h":56.54,"l":56.445,"n":111,"o":56.45,"t":"2026-10-19T17:20:00Z","v":3191,"vw":56.496441},{"c":56.645,"h":56.73,"l":56.55,"n":207,"o":56.55,"t":"2026-10-19T17:25:00Z","v":8135,"vw":56.641096},{"c":56.755,"h":56.8,"l":56.645,"n":102,"o":56.645,"t":"2026-10-19T17:30:00Z","v":4439,"vw":56.687243},{"c":56.805,"h":56.805,"l":56.755,"n":32,"o":56.755,"t":"2026-10-19T17:35:00Z","v":463,"vw":56.78},{"c":56.89,"h":56.91,"l":56.74,"n":106,"o":56.82,"t":"2026-10-19T17:40:00Z","v":4534,"vw":56.854436},{"c":56.85,"h":56.93,"l":56.825,"n":84,"o":56.9,"t":"2026-10-19T17:45:00Z","v":5218,"vw":56.883924},{"c":56.8,"h":56.91,"l":56.785,"n":142,"o":56.9,"t":"2026-10-19T17:50:00Z","v":3540,"vw":56.8335},{"c":56.785,"h":56.785,"l":56.71,"n":79,"o":56.775,"t":"2026-10-19T17:55:00Z","v":1693,"vw":56.766875},{"c":57.02,"h":57.02,"l":56.79,"n":263,"o":56.83,"t":"2026-10-19T18:00:00Z","v":10426,"vw":56.904305},{"c":56.8875,"h":57.025,"l":56.84,"n":143,"o":57.025,"t":"2026-10-19T18:05:00Z","v":4976,"vw":56.94175},{"c":56.88,"h":56.885,"l":56.82,"n":131,"o":56.82,"t":"2026-10-19T18:10:00Z","v":4714,"vw":56.848251},{"c":56.93,"h":56.973,"l":56.89,"n":137,"o":56.89,"t":"2026-10-19T18:15:00Z","v":5577,"vw":56.947795},{"c":56.87,"h":56.965,"l":56.87,"n":140,"o":56.96,"t":"2026-10-19T18:20:00Z","v":5579,"vw":56.925811},{"c":56.75,"h":56.83,"l":56.74,"n":88,"o":56.83,"t":"2026-10-19T18:25:00Z","v":2414,"vw":56.8011},{"c":56.77,"h":56.8,"l":56.76,"n":84,"o":56.765,"t":"2026-10-19T18:30:00Z","v":2812,"vw":56.776119},{"c":56.89,"h":57.013,"l":56.685,"n":342,"o":56.72,"t":"2026-10-19T18:35:00Z","v":13125,"vw":56.787483},{"c":57.05,"h":57.105,"l":56.895,"n":153,"o":56.905,"t":"2026-10-19T18:40:00Z","v":5396,"vw":56.973434},{"c":56.95,"h":57.08,"l":56.87,"n":294,"o":57.08,"t":"2026-10-19T18:45:00Z","v":12912,"vw":56.976844},{"c":56.955,"h":57.02,"l":56.9,"n":127,"o":56.95,"t":"2026-10-19T18:50:00Z","v":4688,"vw":56.959092},{"c":57.03,"h":57.09,"l":56.955,"n":325,"o":56.955,"t":"2026-10-19T18:55:00Z","v":16218,"vw":57.00866},{"c":56.845,"h":57.06,"l":56.82,"n":273,"o":56.99,"t":"2026-10-19T19:00:00Z","v":11338,"vw":56.936999},{"c":56.845,"h":56.85,"l":56.8,"n":128,"o":56.84,"t":"2026-10-19T19:05:00Z","v":4067,"vw":56.831875},{"c":56.99,"h":57.02,"l":56.77,"n":402,"o":56.845,"t":"2026-10-19T19:10:00Z","v":16177,"vw":56.908783},{"c":57.03,"h":57.03,"l":56.985,"n":133,"o":56.99,"t":"2026-10-19T19:15:00Z","v":4075,"vw":57.011678},{"c":57.09,"h":57.09,"l":57.03,"n":249,"o":57.04,"t":"2026-10-19T19:20:00Z","v":6826,"vw":57.040959},{"c":57.045,"h":57.06,"l":57,"n":212,"o":57.06,"t":"2026-10-19T19:25:00Z","v":6354,"vw":57.034414},{"c":56.98,"h":57.09,"l":56.955,"n":581,"o":57.045,"t":"2026-10-19T19:30:00Z","v":24932,"vw":57.022469},{"c":56.9,"h":57.11,"l":56.83,"n":352,"o":57.03,"t":"2026-10-19T19:35:00Z","v":15035,"vw":56.94326},{"c":57.03,"h":57.04,"l":56.83,"n":319,"o":56.84,"t":"2026-10-19T19:40:00Z","v":12931,"vw":56.932207},{"c":56.97,"h":57.03,"l":56.82,"n":445,"o":57.025,"t":"2026-10-19T19:45:00Z","v":30562,"vw":56.89596},{"c":56.765,"h":56.95,"l":56.715,"n":430,"o":56.895,"t":"2026-10-19T19:50:00Z","v":34238,"vw":56.83942},{"c":56.75,"h":56.87,"l":56.615,"n":1724,"o":56.765,"t":"2026-10-19T19:55:00Z","v":110799,"vw":56.734012},{"c":56.75,"h":56.75,"l":56.75,"n":39,"o":56.75,"t":"2026-10-19T20:00:00Z","v":117624,"vw":56.75},{"c":56.6,"h":56.6,"l":56.6,"n":6,"o":56.6,"t":"2026-10-20T12:35:00Z","v":1004,"vw":56.6},{"c":56.4,"h":56.52,"l":56.4,"n":15,"o":56.52,"t":"2026-10-20T13:25:00Z","v":1239,"vw":56.414541},{"c":56.69,"h":56.99,"l":56.3,"n":127,"o":56.69,"t":"2026-10-20T13:30:00Z","v":17505,"vw":56.712306},{"c":56.69,"h":56.695,"l":56.23,"n":127,"o":56.28,"t":"2026-10-20T13:35:00Z","v":16418,"vw":56.626496},{"c":56.63,"h":56.63,"l":56.44,"n":28,"o":56.445,"t":"2026-10-20T13:40:00Z","v":1826,"vw":56.454643},{"c":56.35,"h":56.67,"l":56.35,"n":102,"o":56.625,"t":"2026-10-20T13:45:00Z","v":10070,"vw":56.528189},{"c":56.955,"h":56.955,"l":56.24,"n":57,"o":56.47,"t":"2026-10-20T13:50:00Z","v":4541,"vw":56.495708},{"c":56.51,"h":57.05,"l":56.51,"n":41,"o":57.05,"t":"2026-10-20T13:55:00Z","v":873,"vw":56.715},{"c":56.125,"h":56.51,"l":56.125,"n":32,"o":56.51,"t":"2026-10-20T14:00:00Z","v":3480,"vw":56.187915},{"c":56.06,"h":56.135,"l":56.06,"n":21,"o":56.135,"t":"2026-10-20T14:05:00Z","v":1633,"vw":56.066148},{"c":56.164,"h":56.164,"l":56.115,"n":57,"o":56.115,"t":"2026-10-20T14:10:00Z","v":2062,"vw":56.131927},{"c":56.52,"h":56.52,"l":56.27,"n":38,"o":56.27,"t":"2026-10-20T14:15:00Z","v":2071,"vw":56.35628},{"c":56.5,"h":56.53,"l":56.45,"n":139,"o":56.53,"t":"2026-10-20T14:20:00Z","v":6750,"vw":56.495274},{"c":56.83,"h":56.83,"l":56.5,"n":103,"o":56.5,"t":"2026-10-20T14:25:00Z","v":2885,"vw":56.644237},{"c":56.755,"h":57.1,"l":56.735,"n":71,"o":56.815,"t":"2026-10-20T14:30:00Z","v":4387,"vw":56.783847},{"c":56.84,"h":57.045,"l":56.69,"n":150,"o":57.045,"t":"2026-10-20T14:35:00Z","v":4201,"vw":56.922902},{"c":57.07,"h":57.1,"l":57.04,"n":83,"o":57.04,"t":"2026-10-20T14:40:00Z","v":2082,"vw":57.075353},{"c":57.25,"h":57.25,"l":57.11,"n":42,"o":57.11,"t":"2026-10-20T14:45:00Z","v":1205,"vw":57.212963},{"c":57.53,"h":57.58,"l":57.35,"n":92,"o":57.35,"t":"2026-10-20T14:50:00Z","v":2472,"vw":57.49081},{"c":57.535,"h":57.84,"l":57.515,"n":88,"o":57.52,"t":"2026-10-20T14:55:00Z","v":6738,"vw":57.563269},{"c":57.785,"h":57.86,"l":57.65,"n":177,"o":57.65,"t":"2026-10-20T15:00:00Z","v":9938,"vw":57.705387},{"c":57.85,"h":57.85,"l":57.57,"n":96,"o":57.78,"t":"2026-10-20T15:05:00Z","v":8977,"vw":57.75592},{"c":57.595,"h":57.87,"l":57.43,"n":240,"o":57.87,"t":"2026-10-20T15:10:00Z","v":9065,"vw":57.662575},{"c":57.73,"h":57.85,"l":57.65,"n":86,"o":57.76,"t":"2026-10-20T15:15:00Z","v":1921,"vw":57.776875},{"c":57.785,"h":57.8325,"l":57.76,"n":31,"o":57.76,"t":"2026-10-20T15:20:00Z","v":1389,"vw":57.777813},{"c":57.765,"h":57.765,"l":57.68,"n":25,"o":57.69,"t":"2026-10-20T15:25:00Z","v":584,"vw":57.70625},{"c":57.38,"h":57.765,"l":57.37,"n":347,"o":57.765,"t":"2026-10-20T15:30:00Z","v":16913,"vw":57.536096},{"c":57.325,"h":57.33,"l":57.325,"n":25,"o":57.325,"t":"2026-10-20T15:35:00Z","v":985,"vw":57.325833},{"c":57.325,"h":57.36,"l":57.25,"n":71,"o":57.36,"t":"2026-10-20T15:40:00Z","v":4134,"vw":57.352273},{"c":57.33,"h":57.42,"l":57.325,"n":29,"o":57.325,"t":"2026-10-20T15:45:00Z","v":1016,"vw":57.343787},{"c":57.52,"h":57.52,"l":57.345,"n":39,"o":57.345,"t":"2026-10-20T15:50:00Z","v":1997,"vw":57.447942},{"c":57.52,"h":57.79,"l":57.37,"n":389,"o":57.425,"t":"2026-10-20T15:55:00Z","v":29812,"vw":57.482133},{"c":57.27,"h":57.27,"l":57.27,"n":4,"o":57.27,"t":"2026-10-20T16:00:00Z","v":147,"vw":57.27},{"c":57.38,"h":57.4,"l":57.22,"n":106,"o":57.395,"t":"2026-10-20T16:05:00Z","v":4700,"vw":57.297999},{"c":57.28,"h":57.28,"l":57.28,"n":7,"o":57.28,"t":"2026-10-20T16:10:00Z","v":209,"vw":57.28},{"c":57.235,"h":57.285,"l":57.2,"n":57,"o":57.285,"t":"2026-10-20T16:15:00Z","v":4067,"vw":57.239953},{"c":57.34,"h":57.34,"l":57.19,"n":327,"o":57.235,"t":"2026-10-20T16:20:00Z","v":15091,"vw":57.263046},{"c":57.41,"h":57.47,"l":57.325,"n":99,"o":57.325,"t":"2026-10-20T16:25:00Z","v":5194,"vw":57.379254},{"c":57.53,"h":57.53,"l":57.53,"n":6,"o":57.53,"t":"2026-10-20T16:30:00Z","v":177,"vw":57.53},{"c":57.56,"h":57.685,"l":57.48,"n":77,"o":57.48,"t":"2026-10-20T16:35:00Z","v":3495,"vw":57.568459},{"c":57.55,"h":57.7,"l":57.43,"n":118,"o":57.59,"t":"2026-10-20T16:40:00Z","v":12624,"vw":57.573317},{"c":57.49,"h":57.62,"l":57.43,"n":117,"o":57.45,"t":"2026-10-20T16:45:00Z","v":6035,"vw":57.535324},{"c":57.38,"h":57.525,"l":57.295,"n":91,"o":57.51,"t":"2026-10-20T16:50:00Z","v":3242,"vw":57.407619},{"c":57.365,"h":57.4,"l":57.285,"n":49,"o":57.285,"t":"2026-10-20T16:55:00Z","v":1915,"vw":57.352189},{"c":57.34,"h":57.46,"l":57.34,"n":124,"o":57.3975,"t":"2026-10-20T17:00:00Z","v":4980,"vw":57.399667},{"c":57.21,"h":57.44,"l":57.19,"n":233,"o":57.35,"t":"2026-10-20T17:05:00Z","v":17597,"vw":57.275565},{"c":57.215,"h":57.24,"l":57.18,"n":124,"o":57.21,"t":"2026-10-20T17:10:00Z","v":9601,"vw":57.213978},{"c":57.19,"h":57.27,"l":57.17,"n":133,"o":57.215,"t":"2026-10-20T17:15:00Z","v":7847,"vw":57.21125},{"c":57.35,"h":57.355,"l":57.16,"n":137,"o":57.23,"t":"2026-10-20T17:20:00Z","v":6172,"vw":57.222277},{"c":57.375,"h":57.7259,"l":57.32,"n":265,"o":57.355,"t":"2026-10-20T17:25:00Z","v":14110,"vw":57.474186},{"c":57.48,"h":57.525,"l":57.355,"n":164,"o":57.355,"t":"2026-10-20T17:30:00Z","v":7401,"vw":57.459537},{"c":57.665,"h":57.665,"l":57.48,"n":66,"o":57.48,"t":"2026-10-20T17:35:00Z","v":2268,"vw":57.560407},{"c":57.49,"h":57.6,"l":57.33,"n":179,"o":57.57,"t":"2026-10-20T17:40:00Z","v":10252,"vw":57.48383},{"c":57.435,"h":57.47,"l":57.39,"n":99,"o":57.45,"t":"2026-10-20T17:45:00Z","v":4720,"vw":57.430054},{"c":57.535,"h":57.56,"l":57.425,"n":108,"o":57.435,"t":"2026-10-20T17:50:00Z","v":4561,"vw":57.490786},{"c":57.265,"h":57.525,"l":57.24,"n":121,"o":57.525,"t":"2026-10-20T17:55:00Z","v":6480,"vw":57.402805},{"c":57.315,"h":57.405,"l":57.22,"n":118,"o":57.22,"t":"2026-10-20T18:00:00Z","v":4996,"vw":57.316818},{"c":57.24,"h":57.36,"l":57.095,"n":263,"o":57.31,"t":"2026-10-20T18:05:00Z","v":12655,"vw":57.242128},{"c":57.245,"h":57.28,"l":57.2,"n":90,"o":57.24,"t":"2026-10-20T18:10:00Z","v":5545,"vw":57.228321},{"c":57.18,"h":57.33,"l":57.14,"n":133,"o":57.31,"t":"2026-10-20T18:15:00Z","v":5550,"vw":57.241875},{"c":56.93,"h":57.18,"l":56.87,"n":182,"o":57.13,"t":"2026-10-20T18:20:00Z","v":8939,"vw":56.980418},{"c":56.585,"h":56.915,"l":56.57,"n":169,"o":56.915,"t":"2026-10-20T18:25:00Z","v":7383,"vw":56.745848},{"c":56.675,"h":56.71,"l":56.58,"n":206,"o":56.59,"t":"2026-10-20T18:30:00Z","v":8415,"vw":56.635559},{"c":56.615,"h":56.675,"l":56.53,"n":154,"o":56.61,"t":"2026-10-20T18:35:00Z","v":7228,"vw":56.591028},{"c":56.475,"h":56.68,"l":56.3325,"n":156,"o":56.62,"t":"2026-10-20T18:40:00Z","v":7441,"vw":56.601314},{"c":56.46,"h":56.64,"l":56.46,"n":186,"o":56.47,"t":"2026-10-20T18:45:00Z","v":6395,"vw":56.561351},{"c":56.54,"h":56.54,"l":56.4,"n":141,"o":56.495,"t":"2026-10-20T18:50:00Z","v":4317,"vw":56.468555},{"c":56.34,"h":56.61,"l":56.27,"n":360,"o":56.55,"t":"2026-10-20T18:55:00Z","v":14353,"vw":56.473299},{"c":56.455,"h":56.5,"l":56.34,"n":210,"o":56.34,"t":"2026-10-20T19:00:00Z","v":11287,"vw":56.430541},{"c":56.47,"h":56.54,"l":56.44,"n":188,"o":56.455,"t":"2026-10-20T19:05:00Z","v":8663,"vw":56.481615},{"c":56.11,"h":56.41,"l":56.035,"n":243,"o":56.41,"t":"2026-10-20T19:10:00Z","v":11991,"vw":56.176097},{"c":55.755,"h":56.185,"l":55.755,"n":256,"o":56.18,"t":"2026-10-20T19:15:00Z","v":14425,"vw":56.026106},{"c":55.87,"h":55.8825,"l":55.735,"n":182,"o":55.745,"t":"2026-10-20T19:20:00Z","v":6666,"vw":55.844526},{"c":55.96,"h":55.97,"l":55.83,"n":238,"o":55.84,"t":"2026-10-20T19:25:00Z","v":10526,"vw":55.920731},{"c":55.8,"h":55.96,"l":55.69,"n":328,"o":55.96,"t":"2026-10-20T19:30:00Z","v":14951,"vw":55.814948},{"c":55.68,"h":55.8,"l":55.635,"n":345,"o":55.8,"t":"2026-10-20T19:35:00Z","v":14083,"vw":55.746076},{"c":55.85,"h":55.85,"l":55.63,"n":382,"o":55.68,"t":"2026-10-20T19:40:00Z","v":13728,"vw":55.760508},{"c":55.97,"h":55.97,"l":55.74,"n":452,"o":55.82,"t":"2026-10-20T19:45:00Z","v":19082,"vw":55.81102},{"c":55.76,"h":55.93,"l":55.645,"n":630,"o":55.93,"t":"2026-10-20T19:50:00Z","v":28814,"vw":55.74499},{"c":55.89,"h":56,"l":55.62,"n":2004,"o":55.72,"t":"2026-10-20T19:55:00Z","v":104017,"vw":55.871828},{"c":55.87,"h":55.87,"l":55.87,"n":33,"o":55.87,"t":"2026-10-20T20:00:00Z","v":163036,"vw":55.87},{"c":56.03,"h":56.11,"l":56.03,"n":5,"o":56.11,"t":"2026-10-21T08:00:00Z","v":500,"vw":56.08806},{"c":56.31,"h":56.31,"l":56,"n":16,"o":56,"t":"2026-10-21T13:00:00Z","v":1369,"vw":56.072816},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-21T13:25:00Z","v":397,"vw":55.5},{"c":56.615,"h":56.87,"l":55.99,"n":20,"o":56.11,"t":"2026-10-21T13:30:00Z","v":6213,"vw":56.143542},{"c":56.43,"h":56.5,"l":56.43,"n":6,"o":56.5,"t":"2026-10-21T13:35:00Z","v":287,"vw":56.465},{"c":56.36,"h":56.705,"l":56.29,"n":245,"o":56.49,"t":"2026-10-21T13:40:00Z","v":14515,"vw":56.508799},{"c":56.395,"h":56.6,"l":56.39,"n":237,"o":56.5,"t":"2026-10-21T13:45:00Z","v":17189,"vw":56.503987},{"c":56.61,"h":56.61,"l":56.49,"n":105,"o":56.5,"t":"2026-10-21T13:50:00Z","v":11157,"vw":56.502461},{"c":56.19,"h":56.515,"l":56.19,"n":63,"o":56.515,"t":"2026-10-21T13:55:00Z","v":3130,"vw":56.438971},{"c":55.815,"h":56.145,"l":55.72,"n":67,"o":56.06,"t":"2026-10-21T14:00:00Z","v":6539,"vw":55.88365},{"c":55.64,"h":55.94,"l":55.2987,"n":20,"o":55.2987,"t":"2026-10-21T14:10:00Z","v":3538,"vw":55.500493},{"c":55.59,"h":55.85,"l":55.59,"n":70,"o":55.85,"t":"2026-10-21T14:15:00Z","v":2318,"vw":55.629458},{"c":55.535,"h":55.75,"l":55.535,"n":36,"o":55.535,"t":"2026-10-21T14:20:00Z","v":1135,"vw":55.558889},{"c":55.33,"h":55.55,"l":55.29,"n":137,"o":55.55,"t":"2026-10-21T14:25:00Z","v":7472,"vw":55.397407},{"c":55.2117,"h":55.34,"l":55.2117,"n":112,"o":55.33,"t":"2026-10-21T14:30:00Z","v":3918,"vw":55.275587},{"c":55.22,"h":55.33,"l":55.17,"n":125,"o":55.28,"t":"2026-10-21T14:35:00Z","v":6744,"vw":55.27398},{"c":55.31,"h":55.36,"l":55.18,"n":70,"o":55.18,"t":"2026-10-21T14:40:00Z","v":2155,"vw":55.265131},{"c":55.62,"h":55.62,"l":55.28,"n":193,"o":55.38,"t":"2026-10-21T14:45:00Z","v":12466,"vw":55.404747},{"c":55.35,"h":55.545,"l":55.35,"n":57,"o":55.545,"t":"2026-10-21T14:50:00Z","v":5219,"vw":55.472618},{"c":55.37,"h":55.42,"l":55.34,"n":63,"o":55.42,"t":"2026-10-21T14:55:00Z","v":1576,"vw":55.366873},{"c":55.375,"h":55.375,"l":55.36,"n":54,"o":55.36,"t":"2026-10-21T15:00:00Z","v":1183,"vw":55.368333},{"c":55.22,"h":55.32,"l":55.22,"n":40,"o":55.32,"t":"2026-10-21T15:05:00Z","v":1124,"vw":55.286667},{"c":55.22,"h":55.295,"l":55.166,"n":125,"o":55.25,"t":"2026-10-21T15:10:00Z","v":6910,"vw":55.206033},{"c":55.3,"h":55.3,"l":55.18,"n":78,"o":55.195,"t":"2026-10-21T15:15:00Z","v":2227,"vw":55.2245},{"c":55.39,"h":55.39,"l":55.36,"n":16,"o":55.36,"t":"2026-10-21T15:20:00Z","v":359,"vw":55.375},{"c":55.485,"h":55.51,"l":55.39,"n":135,"o":55.39,"t":"2026-10-21T15:25:00Z","v":3516,"vw":55.431915},{"c":55.545,"h":55.57,"l":55.54,"n":102,"o":55.55,"t":"2026-10-21T15:30:00Z","v":2513,"vw":55.5544},{"c":55.6,"h":55.72,"l":55.55,"n":84,"o":55.69,"t":"2026-10-21T15:35:00Z","v":2659,"vw":55.624082},{"c":55.465,"h":55.605,"l":55.465,"n":58,"o":55.605,"t":"2026-10-21T15:40:00Z","v":1747,"vw":55.500538},{"c":55.53,"h":55.67,"l":55.53,"n":142,"o":55.56,"t":"2026-10-21T15:45:00Z","v":9564,"vw":55.636154},{"c":55.41,"h":55.41,"l":55.41,"n":8,"o":55.41,"t":"2026-10-21T15:50:00Z","v":237,"vw":55.41},{"c":55.41,"h":55.41,"l":55.27,"n":46,"o":55.27,"t":"2026-10-21T15:55:00Z","v":900,"vw":55.375},{"c":55.55,"h":55.55,"l":55.48,"n":59,"o":55.48,"t":"2026-10-21T16:00:00Z","v":1381,"vw":55.495},{"c":55.47,"h":55.48,"l":55.34,"n":93,"o":55.48,"t":"2026-10-21T16:05:00Z","v":2594,"vw":55.432584},{"c":55.705,"h":55.705,"l":55.48,"n":70,"o":55.48,"t":"2026-10-21T16:10:00Z","v":1405,"vw":55.560833},{"c":55.7,"h":55.7,"l":55.7,"n":17,"o":55.7,"t":"2026-10-21T16:15:00Z","v":345,"vw":55.7},{"c":55.61,"h":55.7395,"l":55.58,"n":118,"o":55.7,"t":"2026-10-21T16:20:00Z","v":2855,"vw":55.654694},{"c":55.6,"h":55.625,"l":55.6,"n":19,"o":55.625,"t":"2026-10-21T16:25:00Z","v":569,"vw":55.617543},{"c":55.48,"h":55.615,"l":55.48,"n":105,"o":55.615,"t":"2026-10-21T16:30:00Z","v":3188,"vw":55.503929},{"c":56.19,"h":56.36,"l":55.445,"n":177,"o":55.445,"t":"2026-10-21T16:35:00Z","v":9628,"vw":55.828396},{"c":56.04,"h":56.42,"l":55.98,"n":185,"o":56.42,"t":"2026-10-21T16:40:00Z","v":6066,"vw":56.09924},{"c":56.195,"h":56.31,"l":55.96,"n":130,"o":56.035,"t":"2026-10-21T16:45:00Z","v":3057,"vw":56.101777},{"c":56.17,"h":56.28,"l":56.15,"n":128,"o":56.23,"t":"2026-10-21T16:50:00Z","v":4519,"vw":56.193571},{"c":55.95,"h":56.22,"l":55.95,"n":188,"o":56.22,"t":"2026-10-21T16:55:00Z","v":5292,"vw":56.043019},{"c":56.12,"h":56.12,"l":55.96,"n":164,"o":56,"t":"2026-10-21T17:00:00Z","v":9315,"vw":56.041394},{"c":56.32,"h":56.345,"l":56.12,"n":162,"o":56.125,"t":"2026-10-21T17:05:00Z","v":7376,"vw":56.256342},{"c":56.125,"h":56.325,"l":56.125,"n":178,"o":56.325,"t":"2026-10-21T17:10:00Z","v":6388,"vw":56.211111},{"c":56.115,"h":56.14,"l":56.115,"n":67,"o":56.14,"t":"2026-10-21T17:15:00Z","v":1792,"vw":56.131673},{"c":56.17,"h":56.26,"l":56.11,"n":128,"o":56.11,"t":"2026-10-21T17:20:00Z","v":4565,"vw":56.20051},{"c":56.14,"h":56.18,"l":56.1,"n":132,"o":56.18,"t":"2026-10-21T17:25:00Z","v":2789,"vw":56.141333},{"c":56.22,"h":56.27,"l":56.12,"n":123,"o":56.125,"t":"2026-10-21T17:30:00Z","v":3454,"vw":56.202053},{"c":56.16,"h":56.28,"l":56.16,"n":151,"o":56.22,"t":"2026-10-21T17:35:00Z","v":4100,"vw":56.232095},{"c":56.3,"h":56.34,"l":56.18,"n":211,"o":56.18,"t":"2026-10-21T17:40:00Z","v":6307,"vw":56.291063},{"c":56.43,"h":56.47,"l":56.29,"n":250,"o":56.3,"t":"2026-10-21T17:45:00Z","v":11285,"vw":56.341427},{"c":56.52,"h":56.52,"l":56.44,"n":173,"o":56.49,"t":"2026-10-21T17:50:00Z","v":4788,"vw":56.47856},{"c":56.48,"h":56.57,"l":56.48,"n":176,"o":56.55,"t":"2026-10-21T17:55:00Z","v":5491,"vw":56.537746},{"c":56.61,"h":56.61,"l":56.5,"n":159,"o":56.51,"t":"2026-10-21T18:00:00Z","v":4034,"vw":56.546786},{"c":56.615,"h":56.67,"l":56.59,"n":185,"o":56.61,"t":"2026-10-21T18:05:00Z","v":5263,"vw":56.627381},{"c":56.65,"h":56.71,"l":56.62,"n":196,"o":56.62,"t":"2026-10-21T18:10:00Z","v":5711,"vw":56.668082},{"c":56.565,"h":56.63,"l":56.56,"n":151,"o":56.63,"t":"2026-10-21T18:15:00Z","v":4760,"vw":56.596058},{"c":56.44,"h":56.58,"l":56.44,"n":198,"o":56.565,"t":"2026-10-21T18:20:00Z","v":6202,"vw":56.507035},{"c":56.515,"h":56.52,"l":56.465,"n":94,"o":56.465,"t":"2026-10-21T18:25:00Z","v":3317,"vw":56.493929},{"c":56.56,"h":56.58,"l":56.47,"n":207,"o":56.515,"t":"2026-10-21T18:30:00Z","v":6282,"vw":56.520776},{"c":56.53,"h":56.59,"l":56.46,"n":165,"o":56.59,"t":"2026-10-21T18:35:00Z","v":5368,"vw":56.520353},{"c":56.53,"h":56.55,"l":56.48,"n":133,"o":56.54,"t":"2026-10-21T18:40:00Z","v":3890,"vw":56.520882},{"c":56.41,"h":56.53,"l":56.3,"n":303,"o":56.505,"t":"2026-10-21T18:45:00Z","v":11415,"vw":56.48248},{"c":56.45,"h":56.45,"l":56.295,"n":260,"o":56.42,"t":"2026-10-21T18:50:00Z","v":10520,"vw":56.386292},{"c":56.215,"h":56.46,"l":56.2,"n":258,"o":56.46,"t":"2026-10-21T18:55:00Z","v":14904,"vw":56.375534},{"c":56.01,"h":56.25,"l":55.895,"n":202,"o":56.25,"t":"2026-10-21T19:00:00Z","v":11742,"vw":56.083459},{"c":56.095,"h":56.18,"l":55.88,"n":200,"o":56.03,"t":"2026-10-21T19:05:00Z","v":14375,"vw":56.021526},{"c":56.21,"h":56.23,"l":56.09,"n":191,"o":56.16,"t":"2026-10-21T19:10:00Z","v":7735,"vw":56.149085},{"c":56.34,"h":56.34,"l":56.1725,"n":143,"o":56.21,"t":"2026-10-21T19:15:00Z","v":5408,"vw":56.24972},{"c":56.355,"h":56.45,"l":56.29,"n":379,"o":56.34,"t":"2026-10-21T19:20:00Z","v":15698,"vw":56.366186},{"c":56.53,"h":56.53,"l":56.33,"n":124,"o":56.33,"t":"2026-10-21T19:25:00Z","v":4853,"vw":56.448054},{"c":56.56,"h":56.56,"l":56.435,"n":184,"o":56.54,"t":"2026-10-21T19:30:00Z","v":6805,"vw":56.515512},{"c":56.2175,"h":56.56,"l":56.2175,"n":211,"o":56.49,"t":"2026-10-21T19:35:00Z","v":10522,"vw":56.407741},{"c":56.27,"h":56.29,"l":56.2,"n":255,"o":56.205,"t":"2026-10-21T19:40:00Z","v":9367,"vw":56.265838},{"c":56.34,"h":56.39,"l":56.29,"n":279,"o":56.29,"t":"2026-10-21T19:45:00Z","v":12628,"vw":56.342671},{"c":56.1,"h":56.33,"l":56.1,"n":472,"o":56.3,"t":"2026-10-21T19:50:00Z","v":23333,"vw":56.235126},{"c":56.22,"h":56.3,"l":56.07,"n":1204,"o":56.135,"t":"2026-10-21T19:55:00Z","v":55825,"vw":56.163389},{"c":56.2,"h":56.2,"l":56.2,"n":37,"o":56.2,"t":"2026-10-21T20:00:00Z","v":106167,"vw":56.2},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-22T13:20:00Z","v":500,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":7,"o":55.5,"t":"2026-10-22T13:25:00Z","v":505,"vw":55.5},{"c":55.715,"h":55.8,"l":55.225,"n":46,"o":55.58,"t":"2026-10-22T13:30:00Z","v":4498,"vw":55.591707},{"c":55.615,"h":55.835,"l":55.615,"n":17,"o":55.835,"t":"2026-10-22T13:35:00Z","v":464,"vw":55.761667},{"c":55.085,"h":55.5,"l":55.085,"n":69,"o":55.5,"t":"2026-10-22T13:40:00Z","v":2395,"vw":55.258917},{"c":55.06,"h":55.08,"l":55.06,"n":15,"o":55.08,"t":"2026-10-22T13:45:00Z","v":695,"vw":55.06653},{"c":55.28,"h":55.47,"l":55.28,"n":22,"o":55.38,"t":"2026-10-22T13:50:00Z","v":1231,"vw":55.351},{"c":55.78,"h":56.09,"l":55.48,"n":70,"o":55.49,"t":"2026-10-22T13:55:00Z","v":2631,"vw":55.771755},{"c":55.81,"h":55.86,"l":55.59,"n":16,"o":55.86,"t":"2026-10-22T14:00:00Z","v":838,"vw":55.748307},{"c":55.42,"h":55.59,"l":55.42,"n":34,"o":55.59,"t":"2026-10-22T14:05:00Z","v":646,"vw":55.505},{"c":55.53,"h":55.64,"l":55.53,"n":17,"o":55.64,"t":"2026-10-22T14:10:00Z","v":708,"vw":55.621667},{"c":55.88,"h":55.88,"l":55.51,"n":100,"o":55.635,"t":"2026-10-22T14:15:00Z","v":5575,"vw":55.653445},{"c":55.555,"h":55.67,"l":55.54,"n":56,"o":55.67,"t":"2026-10-22T14:20:00Z","v":1747,"vw":55.562917},{"c":55.45,"h":55.63,"l":55.42,"n":69,"o":55.465,"t":"2026-10-22T14:25:00Z","v":3779,"vw":55.46345},{"c":55.42,"h":55.5,"l":55.38,"n":91,"o":55.4,"t":"2026-10-22T14:30:00Z","v":2375,"vw":55.428095},{"c":55.315,"h":55.37,"l":55.2575,"n":86,"o":55.37,"t":"2026-10-22T14:35:00Z","v":7564,"vw":55.323475},{"c":55.46,"h":55.46,"l":55.29,"n":73,"o":55.3,"t":"2026-10-22T14:40:00Z","v":2651,"vw":55.346815},{"c":55.33,"h":55.44,"l":55.33,"n":67,"o":55.405,"t":"2026-10-22T14:45:00Z","v":1457,"vw":55.368125},{"c":55.59,"h":55.59,"l":55.325,"n":108,"o":55.325,"t":"2026-10-22T14:50:00Z","v":3140,"vw":55.486189},{"c":55.9,"h":55.95,"l":55.71,"n":140,"o":55.71,"t":"2026-10-22T14:55:00Z","v":3648,"vw":55.799186},{"c":55.525,"h":55.86,"l":55.39,"n":170,"o":55.86,"t":"2026-10-22T15:00:00Z","v":7331,"vw":55.700274},{"c":55.62,"h":55.735,"l":55.575,"n":73,"o":55.6,"t":"2026-10-22T15:05:00Z","v":2598,"vw":55.631259},{"c":56.11,"h":56.11,"l":55.71,"n":225,"o":55.71,"t":"2026-10-22T15:15:00Z","v":7216,"vw":55.988346},{"c":56.39,"h":56.39,"l":56.19,"n":43,"o":56.19,"t":"2026-10-22T15:20:00Z","v":1780,"vw":56.286361},{"c":56.42,"h":56.42,"l":56.24,"n":19,"o":56.24,"t":"2026-10-22T15:25:00Z","v":558,"vw":56.377447},{"c":56.32,"h":56.33,"l":56.24,"n":80,"o":56.24,"t":"2026-10-22T15:30:00Z","v":1921,"vw":56.303334},{"c":56.41,"h":56.41,"l":56.41,"n":15,"o":56.41,"t":"2026-10-22T15:35:00Z","v":397,"vw":56.41},{"c":56.3,"h":56.39,"l":56.28,"n":76,"o":56.29,"t":"2026-10-22T15:40:00Z","v":2698,"vw":56.32381},{"c":56.4766,"h":56.4766,"l":56.22,"n":56,"o":56.22,"t":"2026-10-22T15:45:00Z","v":2534,"vw":56.39711},{"c":56.37,"h":56.46,"l":56.37,"n":70,"o":56.45,"t":"2026-10-22T15:50:00Z","v":2055,"vw":56.414329},{"c":56.43,"h":56.58,"l":56.42,"n":132,"o":56.42,"t":"2026-10-22T15:55:00Z","v":2923,"vw":56.475848},{"c":56.42,"h":56.495,"l":56.35,"n":68,"o":56.495,"t":"2026-10-22T16:00:00Z","v":2448,"vw":56.418271},{"c":56.35,"h":56.5,"l":56.35,"n":89,"o":56.5,"t":"2026-10-22T16:05:00Z","v":3239,"vw":56.453696},{"c":56.33,"h":56.33,"l":56.33,"n":9,"o":56.33,"t":"2026-10-22T16:10:00Z","v":390,"vw":56.33},{"c":56.51,"h":56.51,"l":56.24,"n":64,"o":56.24,"t":"2026-10-22T16:15:00Z","v":1144,"vw":56.337624},{"c":56.6678,"h":56.6678,"l":56.51,"n":114,"o":56.51,"t":"2026-10-22T16:20:00Z","v":3738,"vw":56.551796},{"c":56.775,"h":56.82,"l":56.715,"n":90,"o":56.715,"t":"2026-10-22T16:25:00Z","v":4717,"vw":56.783569},{"c":56.7675,"h":56.87,"l":56.66,"n":141,"o":56.68,"t":"2026-10-22T16:30:00Z","v":10528,"vw":56.761248},{"c":56.81,"h":56.81,"l":56.67,"n":169,"o":56.77,"t":"2026-10-22T16:35:00Z","v":7425,"vw":56.728799},{"c":56.855,"h":56.92,"l":56.8,"n":170,"o":56.88,"t":"2026-10-22T16:40:00Z","v":6026,"vw":56.854516},{"c":57.01,"h":57.01,"l":56.78,"n":200,"o":56.855,"t":"2026-10-22T16:45:00Z","v":9912,"vw":56.860278},{"c":57.31,"h":57.31,"l":57.01,"n":296,"o":57.01,"t":"2026-10-22T16:50:00Z","v":12159,"vw":57.21607},{"c":57.48,"h":57.51,"l":57.25,"n":229,"o":57.26,"t":"2026-10-22T16:55:00Z","v":8281,"vw":57.362832},{"c":57.575,"h":57.585,"l":57.39,"n":253,"o":57.48,"t":"2026-10-22T17:00:00Z","v":11835,"vw":57.472734},{"c":57.795,"h":57.795,"l":57.51,"n":253,"o":57.62,"t":"2026-10-22T17:05:00Z","v":12389,"vw":57.655997},{"c":57.67,"h":57.765,"l":57.63,"n":203,"o":57.75,"t":"2026-10-22T17:10:00Z","v":14790,"vw":57.712683},{"c":57.56,"h":57.675,"l":57.53,"n":113,"o":57.675,"t":"2026-10-22T17:15:00Z","v":6492,"vw":57.636181},{"c":57.625,"h":57.735,"l":57.48,"n":152,"o":57.62,"t":"2026-10-22T17:20:00Z","v":9968,"vw":57.672391},{"c":57.665,"h":57.69,"l":57.625,"n":68,"o":57.625,"t":"2026-10-22T17:25:00Z","v":2061,"vw":57.658153},{"c":57.7,"h":57.73,"l":57.62,"n":172,"o":57.69,"t":"2026-10-22T17:30:00Z","v":6894,"vw":57.657},{"c":57.43,"h":57.675,"l":57.37,"n":154,"o":57.675,"t":"2026-10-22T17:35:00Z","v":7438,"vw":57.575876},{"c":57.51,"h":57.51,"l":57.42,"n":83,"o":57.42,"t":"2026-10-22T17:40:00Z","v":2457,"vw":57.48493},{"c":57.55,"h":57.56,"l":57.35,"n":283,"o":57.45,"t":"2026-10-22T17:45:00Z","v":14932,"vw":57.467257},{"c":57.57,"h":57.61,"l":57.49,"n":139,"o":57.53,"t":"2026-10-22T17:50:00Z","v":4587,"vw":57.561628},{"c":57.61,"h":57.61,"l":57.555,"n":39,"o":57.555,"t":"2026-10-22T17:55:00Z","v":576,"vw":57.573333},{"c":57.58,"h":57.61,"l":57.47,"n":210,"o":57.61,"t":"2026-10-22T18:00:00Z","v":7151,"vw":57.541371},{"c":57.42,"h":57.65,"l":57.41,"n":317,"o":57.56,"t":"2026-10-22T18:05:00Z","v":18232,"vw":57.552498},{"c":57.3,"h":57.42,"l":57.25,"n":180,"o":57.31,"t":"2026-10-22T18:10:00Z","v":7640,"vw":57.311935},{"c":57.39,"h":57.39,"l":57.27,"n":92,"o":57.35,"t":"2026-10-22T18:15:00Z","v":3234,"vw":57.345451},{"c":57.46,"h":57.49,"l":57.4,"n":124,"o":57.4,"t":"2026-10-22T18:20:00Z","v":4510,"vw":57.449893},{"c":57.42,"h":57.49,"l":57.37,"n":170,"o":57.49,"t":"2026-10-22T18:25:00Z","v":9049,"vw":57.437815},{"c":57.36,"h":57.52,"l":57.32,"n":271,"o":57.415,"t":"2026-10-22T18:30:00Z","v":11228,"vw":57.392764},{"c":57.27,"h":57.38,"l":57.26,"n":113,"o":57.3775,"t":"2026-10-22T18:35:00Z","v":4421,"vw":57.334217},{"c":57.31,"h":57.35,"l":57.25,"n":164,"o":57.31,"t":"2026-10-22T18:40:00Z","v":3690,"vw":57.2905},{"c":57.34,"h":57.41,"l":57.25,"n":284,"o":57.4,"t":"2026-10-22T18:45:00Z","v":10730,"vw":57.350928},{"c":57.515,"h":57.515,"l":57.335,"n":238,"o":57.335,"t":"2026-10-22T18:50:00Z","v":7091,"vw":57.436307},{"c":57.48,"h":57.52,"l":57.43,"n":215,"o":57.515,"t":"2026-10-22T18:55:00Z","v":9922,"vw":57.47077},{"c":57.76,"h":57.76,"l":57.45,"n":221,"o":57.52,"t":"2026-10-22T19:00:00Z","v":9391,"vw":57.547063},{"c":57.87,"h":57.87,"l":57.68,"n":142,"o":57.68,"t":"2026-10-22T19:05:00Z","v":3595,"vw":57.808166},{"c":57.875,"h":57.91,"l":57.8,"n":233,"o":57.85,"t":"2026-10-22T19:10:00Z","v":8919,"vw":57.864164},{"c":57.97,"h":57.97,"l":57.9,"n":140,"o":57.91,"t":"2026-10-22T19:15:00Z","v":4830,"vw":57.908077},{"c":58.02,"h":58.13,"l":57.9,"n":385,"o":57.9,"t":"2026-10-22T19:20:00Z","v":16015,"vw":57.997781},{"c":58.13,"h":58.22,"l":58.02,"n":267,"o":58.02,"t":"2026-10-22T19:25:00Z","v":10884,"vw":58.114094},{"c":58.185,"h":58.24,"l":58.04,"n":679,"o":58.135,"t":"2026-10-22T19:30:00Z","v":35683,"vw":58.152249},{"c":58.23,"h":58.27,"l":58.18,"n":196,"o":58.24,"t":"2026-10-22T19:35:00Z","v":7340,"vw":58.23984},{"c":58.37,"h":58.43,"l":58.28,"n":413,"o":58.28,"t":"2026-10-22T19:40:00Z","v":18879,"vw":58.348976},{"c":58.14,"h":58.43,"l":58.1,"n":676,"o":58.43,"t":"2026-10-22T19:45:00Z","v":43016,"vw":58.243452},{"c":58.475,"h":58.5,"l":58.155,"n":451,"o":58.17,"t":"2026-10-22T19:50:00Z","v":18714,"vw":58.379584},{"c":58.22,"h":58.52,"l":58.05,"n":1376,"o":58.52,"t":"2026-10-22T19:55:00Z","v":69429,"vw":58.270693},{"c":58.23,"h":58.23,"l":58.23,"n":47,"o":58.23,"t":"2026-10-22T20:00:00Z","v":102032,"vw":58.23}],"history":[{"c":56.85,"h":58.485,"l":56.73,"n":9105,"o":58.17,"t":"2024-10-21T04:00:00Z","v":506510,"vw":57.586762},{"c":55.61,"h":56.695,"l":54.94,"n":8590,"o":56.57,"t":"2024-10-22T04:00:00Z","v":400868,"vw":55.672491},{"c":54.87,"h":55.93,"l":54.2978,"n":6147,"o":55.3,"t":"2024-10-23T04:00:00Z","v":237272,"vw":54.94522},{"c":54.73,"h":55.25,"l":54.345,"n":5053,"o":55.25,"t":"2024-10-24T04:00:00Z","v":229988,"vw":54.786961},{"c":55.26,"h":55.73,"l":54.65,"n":5626,"o":55.09,"t":"2024-10-25T04:00:00Z","v":212253,"vw":55.128492},{"c":55.67,"h":55.82,"l":55.31,"n":5801,"o":55.6,"t":"2024-10-28T04:00:00Z","v":193329,"vw":55.612854},{"c":55.74,"h":56.19,"l":55.29,"n":6321,"o":55.29,"t":"2024-10-29T04:00:00Z","v":268195,"vw":55.71106},{"c":55.61,"h":56.69,"l":55.55,"n":6058,"o":55.61,"t":"2024-10-30T04:00:00Z","v":180798,"vw":55.758139},{"c":54.27,"h":55.6308,"l":54.18,"n":7714,"o":55.37,"t":"2024-10-31T04:00:00Z","v":633570,"vw":54.468404},{"c":53.98,"h":54.98,"l":53.74,"n":9476,"o":54.53,"t":"2024-11-01T04:00:00Z","v":468094,"vw":54.228977},{"c":53.35,"h":54.2,"l":52.89,"n":6422,"o":53.59,"t":"2024-11-04T05:00:00Z","v":298150,"vw":53.418394},{"c":54,"h":54.34,"l":52.9,"n":7300,"o":53.02,"t":"2024-11-05T05:00:00Z","v":412593,"vw":53.907804},{"c":57.02,"h":57.5,"l":56.12,"n":11298,"o":56.76,"t":"2024-11-06T05:00:00Z","v":663878,"vw":56.84406},{"c":56.92,"h":58.1575,"l":55.14,"n":14156,"o":57,"t":"2024-11-07T05:00:00Z","v":742648,"vw":56.617874},{"c":56.68,"h":57.33,"l":56.21,"n":9654,"o":56.79,"t":"2024-11-08T05:00:00Z","v":406882,"vw":56.911326},{"c":56.36,"h":57.1399,"l":56.03,"n":7816,"o":56.69,"t":"2024-11-11T05:00:00Z","v":300003,"vw":56.534528},{"c":56.53,"h":57.23,"l":56.165,"n":8130,"o":56.24,"t":"2024-11-12T05:00:00Z","v":384508,"vw":56.681746},{"c":55.64,"h":56.62,"l":55.36,"n":5494,"o":56.62,"t":"2024-11-13T05:00:00Z","v":197142,"vw":55.826839},{"c":55.29,"h":56,"l":54.35,"n":6391,"o":55.71,"t":"2024-11-14T05:00:00Z","v":340279,"vw":55.119367},{"c":55.49,"h":55.58,"l":54.78,"n":6765,"o":55.41,"t":"2024-11-15T05:00:00Z","v":274035,"vw":55.38375},{"c":56.03,"h":56.29,"l":55.39,"n":7462,"o":55.64,"t":"2024-11-18T05:00:00Z","v":291331,"vw":56.007269},{"c":56.45,"h":56.57,"l":55.22,"n":6054,"o":55.49,"t":"2024-11-19T05:00:00Z","v":206588,"vw":56.323971},{"c":56.86,"h":56.93,"l":55.92,"n":6255,"o":56.55,"t":"2024-11-20T05:00:00Z","v":244379,"vw":56.624651},{"c":58.24,"h":58.84,"l":57.3033,"n":6962,"o":57.43,"t":"2024-11-21T05:00:00Z","v":323296,"vw":58.480658},{"c":60.11,"h":60.25,"l":58.365,"n":8449,"o":58.64,"t":"2024-11-22T05:00:00Z","v":512515,"vw":59.841671},{"c":62.2,"h":63.03,"l":60.88,"n":9705,"o":60.88,"t":"2024-11-25T05:00:00Z","v":584336,"vw":62.168935},{"c":63.24,"h":64,"l":61.99,"n":11403,"o":62.06,"t":"2024-11-26T05:00:00Z","v":614564,"vw":63.283316},{"c":62.77,"h":64.3,"l":62.425,"n":9879,"o":63.33,"t":"2024-11-27T05:00:00Z","v":376805,"vw":62.893587},{"c":62.68,"h":63.31,"l":62.44,"n":4325,"o":62.74,"t":"2024-11-29T05:00:00Z","v":245740,"vw":62.750181},{"c":63.21,"h":63.52,"l":61.89,"n":9147,"o":62.74,"t":"2024-12-02T05:00:00Z","v":458970,"vw":63.041146},{"c":62.7,"h":63.51,"l":62.4706,"n":5325,"o":63.21,"t":"2024-12-03T05:00:00Z","v":246340,"vw":62.887441},{"c":62.43,"h":63.51,"l":62.38,"n":6189,"o":63.02,"t":"2024-12-04T05:00:00Z","v":208510,"vw":62.68434},{"c":61.12,"h":62.58,"l":61.04,"n":9306,"o":62.58,"t":"2024-12-05T05:00:00Z","v":450541,"vw":61.41911},{"c":60.67,"h":61.625,"l":60.58,"n":4950,"o":61.56,"t":"2024-12-06T05:00:00Z","v":203161,"vw":60.920579},{"c":61.13,"h":61.87,"l":60.65,"n":5421,"o":61.31,"t":"2024-12-09T05:00:00Z","v":200366,"vw":61.178402},{"c":61.78,"h":62.11,"l":60.21,"n":5886,"o":61.14,"t":"2024-12-10T05:00:00Z","v":227318,"vw":61.565741},{"c":61.29,"h":62.41,"l":61.03,"n":6379,"o":61.87,"t":"2024-12-11T05:00:00Z","v":267281,"vw":61.375495},{"c":60.78,"h":61.49,"l":60.48,"n":6079,"o":61,"t":"2024-12-12T05:00:00Z","v":173208,"vw":60.877077},{"c":59.84,"h":60.818,"l":59.67,"n":7534,"o":60.75,"t":"2024-12-13T05:00:00Z","v":332598,"vw":60.052763},{"c":60.29,"h":60.54,"l":59.13,"n":9046,"o":59.58,"t":"2024-12-16T05:00:00Z","v":395305,"vw":60.185992},{"c":58.64,"h":60.18,"l":58.38,"n":7545,"o":60.18,"t":"2024-12-17T05:00:00Z","v":273048,"vw":58.829515},{"c":57.07,"h":59.355,"l":56.86,"n":10081,"o":59.17,"t":"2024-12-18T05:00:00Z","v":624590,"vw":57.404624},{"c":56.96,"h":57.54,"l":56.64,"n":11007,"o":57.54,"t":"2024-12-19T05:00:00Z","v":560326,"vw":57.036812},{"c":56.44,"h":57.66,"l":56.36,"n":10768,"o":56.36,"t":"2024-12-20T05:00:00Z","v":1471315,"vw":56.719565},{"c":56.81,"h":56.95,"l":56.2387,"n":8132,"o":56.49,"t":"2024-12-23T05:00:00Z","v":267579,"vw":56.69913},{"c":57.58,"h":57.61,"l":56.37,"n":2555,"o":56.69,"t":"2024-12-24T05:00:00Z","v":94241,"vw":57.195081},{"c":58.2,"h":58.22,"l":57.09,"n":4880,"o":57.33,"t":"2024-12-26T05:00:00Z","v":210260,"vw":57.917121},{"c":58.01,"h":58.31,"l":57.03,"n":5975,"o":57.63,"t":"2024-12-27T05:00:00Z","v":249170,"vw":57.761214},{"c":58.15,"h":58.18,"l":56.68,"n":7051,"o":57.3,"t":"2024-12-30T05:00:00Z","v":409083,"vw":57.837264},{"c":58.22,"h":58.73,"l":58.09,"n":6425,"o":58.25,"t":"2024-12-31T05:00:00Z","v":362011,"vw":58.264601},{"c":58.63,"h":59.29,"l":58.13,"n":8558,"o":58.78,"t":"2025-01-02T05:00:00Z","v":333102,"vw":58.696717},{"c":59.62,"h":59.79,"l":58.6567,"n":8201,"o":58.81,"t":"2025-01-03T05:00:00Z","v":280505,"vw":59.468725},{"c":60.31,"h":61.04,"l":60,"n":8174,"o":60,"t":"2025-01-06T05:00:00Z","v":463839,"vw":60.421092},{"c":60.08,"h":60.69,"l":59.52,"n":7555,"o":60.36,"t":"2025-01-07T05:00:00Z","v":323579,"vw":60.064657},{"c":61.45,"h":61.77,"l":59.3223,"n":8163,"o":59.56,"t":"2025-01-08T05:00:00Z","v":376523,"vw":60.987495},{"c":61.84,"h":62.02,"l":60.68,"n":9441,"o":60.97,"t":"2025-01-10T05:00:00Z","v":464497,"vw":61.595667},{"c":62.31,"h":62.38,"l":61.13,"n":10551,"o":61.13,"t":"2025-01-13T05:00:00Z","v":478899,"vw":62.064922},{"c":63.57,"h":64.15,"l":62.57,"n":9164,"o":62.57,"t":"2025-01-14T05:00:00Z","v":498802,"vw":63.543339},{"c":64.29,"h":65.14,"l":63.9,"n":8136,"o":65,"t":"2025-01-15T05:00:00Z","v":366343,"vw":64.283266},{"c":63.43,"h":64.55,"l":63.28,"n":7650,"o":64.35,"t":"2025-01-16T05:00:00Z","v":328676,"vw":63.784771},{"c":63.72,"h":64.17,"l":63.55,"n":7229,"o":64.17,"t":"2025-01-17T05:00:00Z","v":304873,"vw":63.780792},{"c":66.54,"h":67.005,"l":64.15,"n":6461,"o":64.3,"t":"2025-01-21T05:00:00Z","v":286257,"vw":66.326627},{"c":65.15,"h":66.91,"l":64.615,"n":8065,"o":66.78,"t":"2025-01-22T05:00:00Z","v":284518,"vw":65.330499},{"c":65.32,"h":65.78,"l":64.61,"n":7778,"o":64.64,"t":"2025-01-23T05:00:00Z","v":331364,"vw":65.156022},{"c":63.7,"h":64.4516,"l":62.715,"n":7960,"o":64.29,"t":"2025-01-24T05:00:00Z","v":341097,"vw":63.568335},{"c":63.37,"h":63.65,"l":62.65,"n":9146,"o":63.32,"t":"2025-01-27T05:00:00Z","v":453029,"vw":63.235638},{"c":63.75,"h":63.99,"l":62.65,"n":10819,"o":63.82,"t":"2025-01-28T05:00:00Z","v":538223,"vw":63.398715},{"c":63.46,"h":64.625,"l":63.165,"n":8141,"o":63.9,"t":"2025-01-29T05:00:00Z","v":288088,"vw":63.717861},{"c":64.23,"h":64.33,"l":63.49,"n":9007,"o":64.23,"t":"2025-01-30T05:00:00Z","v":360244,"vw":64.075066},{"c":63.97,"h":64.75,"l":63.24,"n":10087,"o":64.45,"t":"2025-01-31T05:00:00Z","v":853145,"vw":63.947512},{"c":63.05,"h":63.815,"l":61.735,"n":9325,"o":62.59,"t":"2025-02-03T05:00:00Z","v":370689,"vw":63.089517},{"c":63.86,"h":64.025,"l":62.34,"n":7116,"o":62.85,"t":"2025-02-04T05:00:00Z","v":283982,"vw":63.693941},{"c":64.86,"h":64.88,"l":63.425,"n":7614,"o":64.35,"t":"2025-02-05T05:00:00Z","v":313995,"vw":64.580089},{"c":64.09,"h":65.07,"l":63.34,"n":9182,"o":65.07,"t":"2025-02-06T05:00:00Z","v":485256,"vw":64.034591},{"c":61.9,"h":64.42,"l":61.1,"n":9749,"o":64.42,"t":"2025-02-07T05:00:00Z","v":505251,"vw":62.231788},{"c":61.51,"h":62.5,"l":61.2,"n":9041,"o":62.5,"t":"2025-02-10T05:00:00Z","v":380158,"vw":61.656814},{"c":59.62,"h":61.29,"l":59.6,"n":9563,"o":61.2,"t":"2025-02-11T05:00:00Z","v":422219,"vw":60.034305},{"c":58.59,"h":59.13,"l":58.255,"n":11842,"o":58.5,"t":"2025-02-12T05:00:00Z","v":594523,"vw":58.581089},{"c":57.8,"h":60.91,"l":55.82,"n":16656,"o":57.8,"t":"2025-02-13T05:00:00Z","v":852399,"vw":57.739039},{"c":59.81,"h":59.945,"l":57.76,"n":13030,"o":58.43,"t":"2025-02-14T05:00:00Z","v":857349,"vw":59.231537},{"c":59.3,"h":60.73,"l":58.01,"n":15043,"o":59.24,"t":"2025-02-18T05:00:00Z","v":836097,"vw":59.273374},{"c":59.11,"h":59.69,"l":58.71,"n":9572,"o":59,"t":"2025-02-19T05:00:00Z","v":349577,"vw":59.270592},{"c":59.27,"h":59.73,"l":58.28,"n":8838,"o":58.77,"t":"2025-02-20T05:00:00Z","v":463160,"vw":59.043522},{"c":58.12,"h":59.47,"l":57.66,"n":10259,"o":59.47,"t":"2025-02-21T05:00:00Z","v":601218,"vw":58.219238},{"c":57.45,"h":58.28,"l":56.09,"n":9198,"o":58.28,"t":"2025-02-24T05:00:00Z","v":402182,"vw":57.328828},{"c":57.64,"h":57.97,"l":57.205,"n":10129,"o":57.63,"t":"2025-02-25T05:00:00Z","v":499039,"vw":57.621838},{"c":57.28,"h":58.2,"l":57,"n":10376,"o":57.94,"t":"2025-02-26T05:00:00Z","v":419605,"vw":57.353805},{"c":55.99,"h":57.59,"l":55.93,"n":7999,"o":57.48,"t":"2025-02-27T05:00:00Z","v":379226,"vw":56.705468},{"c":55.82,"h":56.055,"l":55.14,"n":7165,"o":55.55,"t":"2025-02-28T05:00:00Z","v":407445,"vw":55.699445},{"c":54.57,"h":56.07,"l":54.39,"n":9621,"o":55.88,"t":"2025-03-03T05:00:00Z","v":496539,"vw":54.817879},{"c":53.84,"h":54.53,"l":53.05,"n":11211,"o":53.93,"t":"2025-03-04T05:00:00Z","v":584339,"vw":54.084649},{"c":53.7,"h":54.44,"l":53.27,"n":8245,"o":53.97,"t":"2025-03-05T05:00:00Z","v":562329,"vw":53.696296},{"c":53.46,"h":54.25,"l":52.93,"n":8181,"o":53.25,"t":"2025-03-06T05:00:00Z","v":388008,"vw":53.59947},{"c":54.2,"h":54.49,"l":53.02,"n":12780,"o":53.21,"t":"2025-03-07T05:00:00Z","v":693488,"vw":53.947324},{"c":54.11,"h":55.46,"l":53.6622,"n":12738,"o":53.74,"t":"2025-03-10T04:00:00Z","v":567822,"vw":54.443317},{"c":53.28,"h":54.77,"l":53.26,"n":12584,"o":54.39,"t":"2025-03-11T04:00:00Z","v":559766,"vw":53.706318},{"c":52.91,"h":53.76,"l":52.89,"n":9462,"o":53.24,"t":"2025-03-12T04:00:00Z","v":440600,"vw":53.208181},{"c":52.11,"h":53.435,"l":52.05,"n":7166,"o":52.85,"t":"2025-03-13T04:00:00Z","v":365948,"vw":52.440862},{"c":54.58,"h":54.63,"l":52.53,"n":9448,"o":52.63,"t":"2025-03-14T04:00:00Z","v":466984,"vw":54.180749},{"c":55.36,"h":55.47,"l":54.27,"n":7942,"o":54.27,"t":"2025-03-17T04:00:00Z","v":368946,"vw":55.256329},{"c":55.02,"h":55.41,"l":54.64,"n":9903,"o":55.07,"t":"2025-03-18T04:00:00Z","v":565097,"vw":55.046526},{"c":55.33,"h":55.95,"l":54.61,"n":7195,"o":55.12,"t":"2025-03-19T04:00:00Z","v":335702,"vw":55.274339},{"c":53.51,"h":55.01,"l":53.49,"n":7731,"o":54.92,"t":"2025-03-20T04:00:00Z","v":354926,"vw":53.92652},{"c":52.97,"h":53.01,"l":52.0175,"n":8694,"o":52.8,"t":"2025-03-21T04:00:00Z","v":625122,"vw":52.794835},{"c":53.84,"h":54.62,"l":53.04,"n":10597,"o":54.36,"t":"2025-03-24T04:00:00Z","v":449827,"vw":53.788881},{"c":52.95,"h":54.08,"l":52.41,"n":9737,"o":53.66,"t":"2025-03-25T04:00:00Z","v":419060,"vw":53.083249},{"c":52.31,"h":53.355,"l":52.055,"n":8722,"o":53.16,"t":"2025-03-26T04:00:00Z","v":332391,"vw":52.415322},{"c":52.61,"h":53.01,"l":51.25,"n":8087,"o":52.17,"t":"2025-03-27T04:00:00Z","v":322804,"vw":52.601154},{"c":51.34,"h":53.07,"l":50.865,"n":8661,"o":52.19,"t":"2025-03-28T04:00:00Z","v":286452,"vw":51.300585},{"c":51.4,"h":51.81,"l":50.615,"n":8662,"o":50.9,"t":"2025-03-31T04:00:00Z","v":391345,"vw":51.401241},{"c":51.53,"h":51.63,"l":50.23,"n":8562,"o":51.25,"t":"2025-04-01T04:00:00Z","v":390460,"vw":51.368633},{"c":52.22,"h":52.46,"l":51.01,"n":10431,"o":51.01,"t":"2025-04-02T04:00:00Z","v":340145,"vw":52.017152},{"c":46.87,"h":50.5,"l":46.33,"n":13806,"o":49.89,"t":"2025-04-03T04:00:00Z","v":688502,"vw":47.237327},{"c":45.03,"h":45.84,"l":42.825,"n":18317,"o":45.16,"t":"2025-04-04T04:00:00Z","v":722575,"vw":44.798176},{"c":44.12,"h":46.3,"l":42.83,"n":13835,"o":43.6,"t":"2025-04-07T04:00:00Z","v":607093,"vw":44.10069},{"c":42.42,"h":45.81,"l":41.64,"n":11308,"o":45.29,"t":"2025-04-08T04:00:00Z","v":486011,"vw":43.188338},{"c":47.03,"h":47.3,"l":41.54,"n":12931,"o":41.82,"t":"2025-04-09T04:00:00Z","v":574535,"vw":45.713018},{"c":45.02,"h":45.93,"l":43.5,"n":11286,"o":45.59,"t":"2025-04-10T04:00:00Z","v":515954,"vw":44.839758},{"c":45.36,"h":45.61,"l":43.8141,"n":8586,"o":45.06,"t":"2025-04-11T04:00:00Z","v":361361,"vw":45.065091},{"c":45.49,"h":46.16,"l":44.91,"n":9144,"o":46.13,"t":"2025-04-14T04:00:00Z","v":602286,"vw":45.396425},{"c":44.69,"h":45.865,"l":44.48,"n":7492,"o":45.26,"t":"2025-04-15T04:00:00Z","v":336043,"vw":44.890883},{"c":44.2,"h":44.585,"l":43.55,"n":7543,"o":44.19,"t":"2025-04-16T04:00:00Z","v":352080,"vw":44.08734},{"c":44.66,"h":45.22,"l":44,"n":7312,"o":44.03,"t":"2025-04-17T04:00:00Z","v":335939,"vw":44.686288},{"c":43.3,"h":44.7782,"l":42.91,"n":7377,"o":44.43,"t":"2025-04-21T04:00:00Z","v":283039,"vw":43.348568},{"c":44.41,"h":44.58,"l":43.53,"n":7377,"o":43.79,"t":"2025-04-22T04:00:00Z","v":334712,"vw":44.275241},{"c":44.55,"h":47.04,"l":44.3804,"n":7847,"o":46.18,"t":"2025-04-23T04:00:00Z","v":371725,"vw":44.909024},{"c":46.47,"h":46.51,"l":44.65,"n":6898,"o":44.74,"t":"2025-04-24T04:00:00Z","v":304636,"vw":46.048387},{"c":46.61,"h":46.94,"l":45.97,"n":7620,"o":46.04,"t":"2025-04-25T04:00:00Z","v":361265,"vw":46.620543},{"c":47.22,"h":47.6,"l":46.65,"n":8463,"o":46.65,"t":"2025-04-28T04:00:00Z","v":383440,"vw":47.085239},{"c":47.19,"h":47.73,"l":46.66,"n":7756,"o":46.79,"t":"2025-04-29T04:00:00Z","v":319817,"vw":47.294543},{"c":46.92,"h":47.04,"l":45.55,"n":7986,"o":46.61,"t":"2025-04-30T04:00:00Z","v":394614,"vw":46.698537},{"c":47.01,"h":47.995,"l":46.62,"n":8729,"o":46.62,"t":"2025-05-01T04:00:00Z","v":335443,"vw":47.195921},{"c":48.14,"h":48.6533,"l":47.65,"n":6332,"o":47.79,"t":"2025-05-02T04:00:00Z","v":223100,"vw":48.174503},{"c":48.18,"h":48.87,"l":47.5,"n":7497,"o":47.84,"t":"2025-05-05T04:00:00Z","v":278258,"vw":48.355795},{"c":47.61,"h":47.97,"l":47.32,"n":7506,"o":47.52,"t":"2025-05-06T04:00:00Z","v":209620,"vw":47.69384},{"c":47.64,"h":48.19,"l":47.255,"n":12556,"o":48.19,"t":"2025-05-07T04:00:00Z","v":377402,"vw":47.702545},{"c":50.96,"h":51.68,"l":46.27,"n":13571,"o":46.27,"t":"2025-05-08T04:00:00Z","v":644424,"vw":50.635576},{"c":52.8,"h":53.115,"l":51.1,"n":13831,"o":51.1,"t":"2025-05-09T04:00:00Z","v":544659,"vw":52.433847},{"c":55.24,"h":56.13,"l":54.12,"n":9671,"o":54.34,"t":"2025-05-12T04:00:00Z","v":401765,"vw":55.140417},{"c":55.27,"h":56.29,"l":55.02,"n":10261,"o":55.41,"t":"2025-05-13T04:00:00Z","v":425986,"vw":55.40325},{"c":55.01,"h":56.18,"l":54.97,"n":9232,"o":55.13,"t":"2025-05-14T04:00:00Z","v":339279,"vw":55.322406},{"c":54.98,"h":55.26,"l":53.86,"n":6371,"o":54.26,"t":"2025-05-15T04:00:00Z","v":253567,"vw":54.969054},{"c":55.3,"h":55.77,"l":54.7012,"n":6341,"o":54.95,"t":"2025-05-16T04:00:00Z","v":279885,"vw":55.257671},{"c":54.69,"h":55.12,"l":54.255,"n":7928,"o":54.49,"t":"2025-05-19T04:00:00Z","v":302968,"vw":54.745896},{"c":54.19,"h":54.84,"l":54.105,"n":6373,"o":54.48,"t":"2025-05-20T04:00:00Z","v":267485,"vw":54.310052},{"c":52.25,"h":53.97,"l":52.21,"n":6483,"o":53.67,"t":"2025-05-21T04:00:00Z","v":245056,"vw":52.593015},{"c":52.25,"h":52.57,"l":51.83,"n":7233,"o":52.1,"t":"2025-05-22T04:00:00Z","v":413822,"vw":52.238912},{"c":51.99,"h":52.35,"l":51.14,"n":5603,"o":51.14,"t":"2025-05-23T04:00:00Z","v":266601,"vw":51.968753},{"c":54.04,"h":54.25,"l":52.225,"n":8140,"o":52.95,"t":"2025-05-27T04:00:00Z","v":399599,"vw":53.734156},{"c":53.65,"h":54.252,"l":53.29,"n":8033,"o":54.06,"t":"2025-05-28T04:00:00Z","v":298262,"vw":53.64876},{"c":54.15,"h":54.25,"l":53.0299,"n":6734,"o":54.07,"t":"2025-05-29T04:00:00Z","v":340176,"vw":53.875078},{"c":53.61,"h":54.16,"l":52.835,"n":8402,"o":53.49,"t":"2025-05-30T04:00:00Z","v":456465,"vw":53.5786},{"c":53.3,"h":53.9,"l":52.85,"n":9487,"o":53.61,"t":"2025-06-02T04:00:00Z","v":392895,"vw":53.342305},{"c":54,"h":54.3913,"l":53.265,"n":9614,"o":53.31,"t":"2025-06-03T04:00:00Z","v":334283,"vw":54.003759},{"c":53.44,"h":54.42,"l":53.44,"n":7453,"o":54,"t":"2025-06-04T04:00:00Z","v":317271,"vw":53.749377},{"c":53.23,"h":53.89,"l":52.98,"n":8902,"o":53.51,"t":"2025-06-05T04:00:00Z","v":296236,"vw":53.438944},{"c":54.09,"h":54.85,"l":53.795,"n":7302,"o":54.17,"t":"2025-06-06T04:00:00Z","v":352108,"vw":54.124468},{"c":55.52,"h":56.2315,"l":54.35,"n":10149,"o":54.46,"t":"2025-06-09T04:00:00Z","v":441394,"vw":55.526602},{"c":56.23,"h":56.98,"l":55.64,"n":10354,"o":55.92,"t":"2025-06-10T04:00:00Z","v":425916,"vw":56.396122},{"c":55.69,"h":56.62,"l":55.58,"n":8681,"o":56.33,"t":"2025-06-11T04:00:00Z","v":363122,"vw":55.93105},{"c":55.26,"h":55.71,"l":54.85,"n":5088,"o":55.09,"t":"2025-06-12T04:00:00Z","v":201693,"vw":55.256805},{"c":54.47,"h":54.91,"l":53.6695,"n":9697,"o":54.53,"t":"2025-06-13T04:00:00Z","v":439558,"vw":54.517552},{"c":56.58,"h":57.1,"l":55.04,"n":17123,"o":55.14,"t":"2025-06-16T04:00:00Z","v":1466582,"vw":56.656211},{"c":56.66,"h":57.595,"l":56.16,"n":15098,"o":56.16,"t":"2025-06-17T04:00:00Z","v":1364971,"vw":57.071934},{"c":54.54,"h":56.955,"l":54.51,"n":10622,"o":56.72,"t":"2025-06-18T04:00:00Z","v":545313,"vw":55.146127},{"c":54.55,"h":54.94,"l":53.8601,"n":8076,"o":54.89,"t":"2025-06-20T04:00:00Z","v":632623,"vw":54.525168},{"c":54.35,"h":55.135,"l":53.32,"n":8667,"o":54.45,"t":"2025-06-23T04:00:00Z","v":446897,"vw":54.356914},{"c":54.16,"h":55.345,"l":54.1,"n":11409,"o":54.92,"t":"2025-06-24T04:00:00Z","v":541497,"vw":54.407047},{"c":54.68,"h":54.83,"l":54.022,"n":9377,"o":54.55,"t":"2025-06-25T04:00:00Z","v":486130,"vw":54.60195},{"c":55.58,"h":55.85,"l":54.795,"n":10006,"o":55.04,"t":"2025-06-26T04:00:00Z","v":491262,"vw":55.558292},{"c":53.72,"h":56.055,"l":53.68,"n":13464,"o":55.81,"t":"2025-06-27T04:00:00Z","v":891078,"vw":54.1285},{"c":53.9,"h":54.48,"l":52.945,"n":9288,"o":54.48,"t":"2025-06-30T04:00:00Z","v":498713,"vw":53.733376},{"c":55.36,"h":56.17,"l":53.235,"n":8904,"o":53.62,"t":"2025-07-01T04:00:00Z","v":452910,"vw":55.215684},{"c":56.68,"h":56.79,"l":55.12,"n":8527,"o":55.49,"t":"2025-07-02T04:00:00Z","v":320360,"vw":56.379799},{"c":56.51,"h":57.09,"l":56.19,"n":4224,"o":56.93,"t":"2025-07-03T04:00:00Z","v":318224,"vw":56.519137},{"c":55.39,"h":56.8,"l":55.3,"n":6491,"o":56.09,"t":"2025-07-07T04:00:00Z","v":267114,"vw":55.684144},{"c":56.73,"h":57.41,"l":55.72,"n":7369,"o":55.78,"t":"2025-07-08T04:00:00Z","v":303713,"vw":56.761041},{"c":57.45,"h":57.48,"l":56.58,"n":5769,"o":57.05,"t":"2025-07-09T04:00:00Z","v":228792,"vw":57.199158},{"c":59.3,"h":59.38,"l":57.43,"n":7410,"o":57.6,"t":"2025-07-10T04:00:00Z","v":352119,"vw":59.065461},{"c":58.61,"h":59.24,"l":58.455,"n":6160,"o":58.91,"t":"2025-07-11T04:00:00Z","v":253504,"vw":58.733978},{"c":57.48,"h":58.51,"l":57.095,"n":6382,"o":58.16,"t":"2025-07-14T04:00:00Z","v":221122,"vw":57.59974},{"c":56.3,"h":57.805,"l":56.26,"n":6130,"o":57.63,"t":"2025-07-15T04:00:00Z","v":182366,"vw":56.675868},{"c":56.45,"h":56.66,"l":55.52,"n":6785,"o":56.39,"t":"2025-07-16T04:00:00Z","v":254975,"vw":56.374828},{"c":57.35,"h":57.67,"l":56.31,"n":6477,"o":56.31,"t":"2025-07-17T04:00:00Z","v":235567,"vw":57.354126},{"c":57.26,"h":57.725,"l":56.92,"n":7058,"o":57.59,"t":"2025-07-18T04:00:00Z","v":327217,"vw":57.245704},{"c":57.15,"h":58.25,"l":56.98,"n":8679,"o":57.83,"t":"2025-07-21T04:00:00Z","v":245559,"vw":57.382385},{"c":57.63,"h":57.85,"l":56.7,"n":6860,"o":57.22,"t":"2025-07-22T04:00:00Z","v":346918,"vw":57.559707},{"c":59.69,"h":59.8899,"l":58.12,"n":7904,"o":58.17,"t":"2025-07-23T04:00:00Z","v":373246,"vw":59.479199},{"c":58.5,"h":59.85,"l":58.42,"n":6896,"o":59.15,"t":"2025-07-24T04:00:00Z","v":290714,"vw":58.730553},{"c":59.45,"h":59.695,"l":58.3,"n":7435,"o":58.66,"t":"2025-07-25T04:00:00Z","v":310659,"vw":59.198133},{"c":59.69,"h":60.03,"l":59.29,"n":7527,"o":59.74,"t":"2025-07-28T04:00:00Z","v":369150,"vw":59.660851},{"c":60.56,"h":60.62,"l":59.82,"n":7825,"o":60.09,"t":"2025-07-29T04:00:00Z","v":286147,"vw":60.393601},{"c":60,"h":61.55,"l":59.57,"n":9557,"o":61.45,"t":"2025-07-30T04:00:00Z","v":421909,"vw":60.567629},{"c":59.34,"h":60.475,"l":59.07,"n":7569,"o":59.67,"t":"2025-07-31T04:00:00Z","v":344206,"vw":59.566046},{"c":57.09,"h":58.53,"l":56.51,"n":10262,"o":58.34,"t":"2025-08-01T04:00:00Z","v":391868,"vw":57.072623},{"c":57.29,"h":57.91,"l":56.845,"n":10409,"o":57.25,"t":"2025-08-04T04:00:00Z","v":341691,"vw":57.273272},{"c":57.32,"h":57.85,"l":56.05,"n":9221,"o":57.29,"t":"2025-08-05T04:00:00Z","v":381396,"vw":57.240247},{"c":56.37,"h":57.22,"l":55.8475,"n":10972,"o":57.22,"t":"2025-08-06T04:00:00Z","v":441737,"vw":56.367599},{"c":57.17,"h":58.02,"l":53.84,"n":18195,"o":58.02,"t":"2025-08-07T04:00:00Z","v":911668,"vw":56.79185},{"c":60.59,"h":61.11,"l":57.48,"n":13172,"o":57.58,"t":"2025-08-08T04:00:00Z","v":584602,"vw":60.356439},{"c":59.57,"h":61.085,"l":59.37,"n":10617,"o":60.62,"t":"2025-08-11T04:00:00Z","v":446944,"vw":59.908797},{"c":60.23,"h":60.9,"l":59.825,"n":8436,"o":60.14,"t":"2025-08-12T04:00:00Z","v":310764,"vw":60.272498},{"c":61.73,"h":61.8,"l":60.23,"n":9156,"o":60.51,"t":"2025-08-13T04:00:00Z","v":329426,"vw":61.396768},{"c":60.37,"h":61.21,"l":60.17,"n":10084,"o":61.12,"t":"2025-08-14T04:00:00Z","v":461687,"vw":60.502346},{"c":59.65,"h":60.32,"l":59.13,"n":9855,"o":60.32,"t":"2025-08-15T04:00:00Z","v":450209,"vw":59.539699},{"c":60.21,"h":60.67,"l":59.61,"n":9608,"o":59.71,"t":"2025-08-18T04:00:00Z","v":362163,"vw":60.293476},{"c":60.55,"h":61.2,"l":59.785,"n":8687,"o":60.11,"t":"2025-08-19T04:00:00Z","v":336006,"vw":60.524998},{"c":60.2,"h":60.46,"l":59.61,"n":10448,"o":60.46,"t":"2025-08-20T04:00:00Z","v":516600,"vw":60.06957},{"c":60.15,"h":60.355,"l":59.629,"n":7809,"o":59.81,"t":"2025-08-21T04:00:00Z","v":295475,"vw":60.130634},{"c":63.33,"h":63.72,"l":60.45,"n":9661,"o":60.64,"t":"2025-08-22T04:00:00Z","v":375062,"vw":63.201617},{"c":62.5,"h":63.325,"l":62.08,"n":8519,"o":63.15,"t":"2025-08-25T04:00:00Z","v":321057,"vw":62.672362},{"c":62.28,"h":63.02,"l":62.075,"n":10148,"o":62.21,"t":"2025-08-26T04:00:00Z","v":585625,"vw":62.496663},{"c":61,"h":62.75,"l":60.91,"n":10848,"o":61.89,"t":"2025-08-27T04:00:00Z","v":545093,"vw":61.341703},{"c":60.29,"h":61.4,"l":59.42,"n":9219,"o":61.4,"t":"2025-08-28T04:00:00Z","v":481061,"vw":60.034965},{"c":59.73,"h":60.27,"l":59.19,"n":7726,"o":60,"t":"2025-08-29T04:00:00Z","v":391869,"vw":59.629043},{"c":59.28,"h":59.47,"l":58.705,"n":8170,"o":59.08,"t":"2025-09-02T04:00:00Z","v":310262,"vw":59.171047},{"c":60.75,"h":60.85,"l":59.15,"n":10851,"o":59.17,"t":"2025-09-03T04:00:00Z","v":462615,"vw":60.445522},{"c":61.72,"h":61.86,"l":60.8,"n":8109,"o":61.03,"t":"2025-09-04T04:00:00Z","v":351348,"vw":61.536451},{"c":61.1,"h":62.43,"l":60.8,"n":9499,"o":61.94,"t":"2025-09-05T04:00:00Z","v":473729,"vw":61.440511},{"c":61.61,"h":61.7,"l":59.66,"n":8423,"o":60.99,"t":"2025-09-08T04:00:00Z","v":350374,"vw":61.258231},{"c":60.72,"h":61.32,"l":60.47,"n":7516,"o":61.3,"t":"2025-09-09T04:00:00Z","v":272774,"vw":60.775128},{"c":60.84,"h":61.46,"l":60.475,"n":6711,"o":60.7,"t":"2025-09-10T04:00:00Z","v":283093,"vw":60.879526},{"c":61.93,"h":62.16,"l":60.435,"n":7981,"o":60.85,"t":"2025-09-11T04:00:00Z","v":328615,"vw":61.871439},{"c":60.31,"h":62.19,"l":60.08,"n":7440,"o":62.19,"t":"2025-09-12T04:00:00Z","v":376945,"vw":60.495096},{"c":59.46,"h":61.4,"l":59.45,"n":9870,"o":61.4,"t":"2025-09-15T04:00:00Z","v":401169,"vw":59.849826},{"c":58.95,"h":59.91,"l":58.84,"n":10030,"o":59.55,"t":"2025-09-16T04:00:00Z","v":440469,"vw":59.201672},{"c":56.81,"h":59.005,"l":56.56,"n":10686,"o":58.89,"t":"2025-09-17T04:00:00Z","v":440209,"vw":57.578344},{"c":57.62,"h":58.085,"l":56.915,"n":13952,"o":57.38,"t":"2025-09-18T04:00:00Z","v":785794,"vw":57.609286},{"c":56.47,"h":57.76,"l":56.06,"n":10237,"o":57.49,"t":"2025-09-19T04:00:00Z","v":738997,"vw":56.596717},{"c":56.48,"h":56.95,"l":55.855,"n":9133,"o":56.5,"t":"2025-09-22T04:00:00Z","v":385017,"vw":56.533787},{"c":64.77,"h":66.24,"l":58.95,"n":24137,"o":60.46,"t":"2025-09-23T04:00:00Z","v":1382778,"vw":64.590151},{"c":62.56,"h":64.96,"l":62.46,"n":14877,"o":64.24,"t":"2025-09-24T04:00:00Z","v":743435,"vw":63.152097},{"c":63.33,"h":63.36,"l":61.2443,"n":12842,"o":61.5,"t":"2025-09-25T04:00:00Z","v":484603,"vw":62.887859},{"c":65.07,"h":65.11,"l":63.51,"n":14510,"o":63.51,"t":"2025-09-26T04:00:00Z","v":567793,"vw":64.77401},{"c":64.93,"h":65.3,"l":64.12,"n":10808,"o":65.3,"t":"2025-09-29T04:00:00Z","v":538917,"vw":64.723576},{"c":67.07,"h":67.12,"l":64.81,"n":10947,"o":64.81,"t":"2025-09-30T04:00:00Z","v":494088,"vw":66.515604},{"c":66.03,"h":66.65,"l":64.775,"n":11162,"o":66.42,"t":"2025-10-01T04:00:00Z","v":471951,"vw":66.071888},{"c":65.95,"h":66.63,"l":64.78,"n":9910,"o":66.04,"t":"2025-10-02T04:00:00Z","v":347691,"vw":65.710372},{"c":66.47,"h":67.145,"l":65.665,"n":8877,"o":66.5,"t":"2025-10-03T04:00:00Z","v":528240,"vw":66.485221},{"c":67.54,"h":67.76,"l":66.3912,"n":7987,"o":67.1,"t":"2025-10-06T04:00:00Z","v":352074,"vw":67.384527},{"c":67.39,"h":68.17,"l":66.6606,"n":11321,"o":67.86,"t":"2025-10-07T04:00:00Z","v":455612,"vw":67.267643},{"c":68.91,"h":68.93,"l":67.3,"n":9126,"o":68.03,"t":"2025-10-08T04:00:00Z","v":354519,"vw":68.604662},{"c":68.09,"h":69,"l":67.685,"n":10437,"o":69,"t":"2025-10-09T04:00:00Z","v":498284,"vw":68.145354},{"c":65.57,"h":68.74,"l":65.32,"n":9651,"o":68.36,"t":"2025-10-10T04:00:00Z","v":304692,"vw":66.149703},{"c":66.43,"h":67.32,"l":66.095,"n":8100,"o":66.81,"t":"2025-10-13T04:00:00Z","v":328559,"vw":66.697852},{"c":66.89,"h":67.71,"l":63.932,"n":11756,"o":65.4,"t":"2025-10-14T04:00:00Z","v":683850,"vw":67.017112},{"c":67.6,"h":68.32,"l":66.28,"n":7473,"o":67.82,"t":"2025-10-15T04:00:00Z","v":297314,"vw":67.406417},{"c":66.77,"h":68.09,"l":66.6,"n":9738,"o":68.09,"t":"2025-10-16T04:00:00Z","v":388499,"vw":67.037818},{"c":66.86,"h":67.05,"l":65.83,"n":7252,"o":66.5,"t":"2025-10-17T04:00:00Z","v":307556,"vw":66.590874},{"c":67.46,"h":68.31,"l":67.1078,"n":6397,"o":67.94,"t":"2025-10-20T04:00:00Z","v":264811,"vw":67.645639},{"c":67.35,"h":68.535,"l":67.2101,"n":7631,"o":67.42,"t":"2025-10-21T04:00:00Z","v":285406,"vw":67.660414},{"c":65.89,"h":67.37,"l":65.59,"n":7172,"o":67.2,"t":"2025-10-22T04:00:00Z","v":271696,"vw":66.066016},{"c":66.55,"h":66.89,"l":65.845,"n":7804,"o":66.34,"t":"2025-10-23T04:00:00Z","v":226456,"vw":66.482581},{"c":66.02,"h":67.25,"l":65.97,"n":9353,"o":67.23,"t":"2025-10-24T04:00:00Z","v":360228,"vw":66.444476},{"c":65.65,"h":66.39,"l":65.59,"n":8826,"o":66.37,"t":"2025-10-27T04:00:00Z","v":350388,"vw":65.838564},{"c":65.04,"h":66,"l":64.53,"n":9032,"o":65.59,"t":"2025-10-28T04:00:00Z","v":337216,"vw":65.172182},{"c":64.98,"h":66.44,"l":64.69,"n":9706,"o":64.77,"t":"2025-10-29T04:00:00Z","v":329192,"vw":65.376412},{"c":64.21,"h":65.85,"l":64.12,"n":8739,"o":64.29,"t":"2025-10-30T04:00:00Z","v":341099,"vw":64.655314},{"c":63.25,"h":64.495,"l":62.79,"n":11983,"o":64.18,"t":"2025-10-31T04:00:00Z","v":588772,"vw":63.430464},{"c":64.14,"h":64.14,"l":61.64,"n":10997,"o":62.93,"t":"2025-11-03T05:00:00Z","v":548289,"vw":63.658069},{"c":63.13,"h":63.8697,"l":62.86,"n":9191,"o":63.44,"t":"2025-11-04T05:00:00Z","v":389713,"vw":63.252684},{"c":64.2,"h":65.09,"l":63.1,"n":13742,"o":63.1,"t":"2025-11-05T05:00:00Z","v":554858,"vw":64.32439},{"c":61.35,"h":65.56,"l":59.45,"n":17746,"o":65.56,"t":"2025-11-06T05:00:00Z","v":816529,"vw":60.93669},{"c":62.45,"h":62.65,"l":60.17,"n":11789,"o":60.86,"t":"2025-11-07T05:00:00Z","v":454509,"vw":62.114341},{"c":62.58,"h":63.13,"l":61.865,"n":9480,"o":63.13,"t":"2025-11-10T05:00:00Z","v":488990,"vw":62.59632},{"c":61.28,"h":62.83,"l":61.26,"n":8035,"o":62.79,"t":"2025-11-11T05:00:00Z","v":311443,"vw":61.838808},{"c":61.76,"h":62.255,"l":61.15,"n":8209,"o":61.49,"t":"2025-11-12T05:00:00Z","v":336899,"vw":61.633353},{"c":60.17,"h":62.205,"l":60.07,"n":9156,"o":61.6,"t":"2025-11-13T05:00:00Z","v":553196,"vw":60.472},{"c":58.59,"h":60.02,"l":58.42,"n":7106,"o":59.28,"t":"2025-11-14T05:00:00Z","v":263103,"vw":58.858051},{"c":56.59,"h":58.385,"l":56.48,"n":9379,"o":57.96,"t":"2025-11-17T05:00:00Z","v":398845,"vw":57.165418},{"c":55.84,"h":56.6325,"l":55.67,"n":10223,"o":56.14,"t":"2025-11-18T05:00:00Z","v":505300,"vw":55.971244},{"c":54.98,"h":56.42,"l":53.97,"n":10245,"o":55.82,"t":"2025-11-19T05:00:00Z","v":459635,"vw":54.704078},{"c":53.29,"h":56.49,"l":53.18,"n":10489,"o":56.49,"t":"2025-11-20T05:00:00Z","v":511199,"vw":53.982386},{"c":54.3,"h":54.84,"l":53.325,"n":8316,"o":53.54,"t":"2025-11-21T05:00:00Z","v":324674,"vw":54.218088},{"c":54.79,"h":54.9099,"l":53.5,"n":7925,"o":53.84,"t":"2025-11-24T05:00:00Z","v":344020,"vw":54.601895},{"c":56.44,"h":56.9,"l":54.68,"n":9250,"o":54.93,"t":"2025-11-25T05:00:00Z","v":436349,"vw":56.393752},{"c":56.25,"h":57.312,"l":56.23,"n":8210,"o":57.02,"t":"2025-11-26T05:00:00Z","v":381175,"vw":56.578488},{"c":56.3,"h":56.97,"l":55.61,"n":7968,"o":56.26,"t":"2025-11-28T05:00:00Z","v":500917,"vw":56.307364},{"c":56.02,"h":56.7899,"l":55.52,"n":9528,"o":56.15,"t":"2025-12-01T05:00:00Z","v":411695,"vw":55.997425},{"c":56,"h":56.44,"l":55.435,"n":7318,"o":55.97,"t":"2025-12-02T05:00:00Z","v":329673,"vw":56.038567},{"c":57.31,"h":57.31,"l":55.7586,"n":6930,"o":56.51,"t":"2025-12-03T05:00:00Z","v":276080,"vw":57.067461},{"c":58.35,"h":58.55,"l":57.215,"n":10174,"o":57.34,"t":"2025-12-04T05:00:00Z","v":384068,"vw":58.261564},{"c":58.1,"h":58.28,"l":57.42,"n":9822,"o":57.9,"t":"2025-12-05T05:00:00Z","v":521990,"vw":57.945549},{"c":57.4,"h":58.69,"l":57.37,"n":10069,"o":57.8,"t":"2025-12-08T05:00:00Z","v":377665,"vw":57.743792},{"c":56.63,"h":58.23,"l":56.59,"n":12110,"o":57.76,"t":"2025-12-09T05:00:00Z","v":647765,"vw":57.246919},{"c":57.13,"h":57.68,"l":55.86,"n":11660,"o":56,"t":"2025-12-10T05:00:00Z","v":635641,"vw":56.872363},{"c":54.57,"h":56.93,"l":53.83,"n":15570,"o":56.87,"t":"2025-12-11T05:00:00Z","v":778416,"vw":54.94886},{"c":51.79,"h":55.45,"l":51.37,"n":25438,"o":55.32,"t":"2025-12-12T05:00:00Z","v":1715814,"vw":52.145859},{"c":49.71,"h":52.24,"l":48.6287,"n":21042,"o":51.98,"t":"2025-12-15T05:00:00Z","v":1209522,"vw":49.564016},{"c":48.42,"h":50.14,"l":48.34,"n":16722,"o":49.86,"t":"2025-12-16T05:00:00Z","v":824958,"vw":48.889681},{"c":46.86,"h":48.46,"l":46.66,"n":15110,"o":48.24,"t":"2025-12-17T05:00:00Z","v":785439,"vw":47.19903},{"c":46.59,"h":47.5,"l":46.02,"n":15537,"o":47.41,"t":"2025-12-18T05:00:00Z","v":1078757,"vw":46.604431},{"c":47.2,"h":47.3399,"l":46.5,"n":10797,"o":46.6,"t":"2025-12-19T05:00:00Z","v":1180886,"vw":46.992753},{"c":47.92,"h":48.75,"l":47.34,"n":11136,"o":47.6,"t":"2025-12-22T05:00:00Z","v":567726,"vw":48.054568},{"c":47.99,"h":48.255,"l":47.42,"n":11163,"o":47.9,"t":"2025-12-23T05:00:00Z","v":485439,"vw":47.959618},{"c":48.46,"h":48.51,"l":47.78,"n":5520,"o":47.84,"t":"2025-12-24T05:00:00Z","v":266775,"vw":48.322162},{"c":48.35,"h":48.9799,"l":47.9885,"n":8017,"o":48.42,"t":"2025-12-26T05:00:00Z","v":378986,"vw":48.365458},{"c":47.94,"h":48.48,"l":47.555,"n":9558,"o":48.21,"t":"2025-12-29T05:00:00Z","v":473380,"vw":47.80638},{"c":47.8,"h":48.01,"l":47.36,"n":8899,"o":48.01,"t":"2025-12-30T05:00:00Z","v":374605,"vw":47.713544},{"c":47.07,"h":47.75,"l":46.725,"n":6827,"o":47.7,"t":"2025-12-31T05:00:00Z","v":378797,"vw":47.058391},{"c":47.73,"h":48.26,"l":47.16,"n":10655,"o":47.53,"t":"2026-01-02T05:00:00Z","v":523593,"vw":47.872759},{"c":49.02,"h":50.09,"l":47.905,"n":11529,"o":48.14,"t":"2026-01-05T05:00:00Z","v":518827,"vw":49.0862},{"c":49.88,"h":49.99,"l":48.28,"n":12306,"o":48.57,"t":"2026-01-06T05:00:00Z","v":862569,"vw":49.617052},{"c":48.16,"h":49.65,"l":47.43,"n":11143,"o":49.44,"t":"2026-01-07T05:00:00Z","v":447789,"vw":47.990444},{"c":49.41,"h":49.57,"l":47.6504,"n":10924,"o":48.12,"t":"2026-01-08T05:00:00Z","v":566790,"vw":49.100919},{"c":49.98,"h":50.04,"l":49.2,"n":7725,"o":49.56,"t":"2026-01-09T05:00:00Z","v":320349,"vw":49.809146},{"c":50.26,"h":50.3,"l":48.93,"n":7843,"o":49.64,"t":"2026-01-12T05:00:00Z","v":445505,"vw":49.99559},{"c":49.81,"h":52.26,"l":49.69,"n":12944,"o":50.31,"t":"2026-01-13T05:00:00Z","v":656974,"vw":50.001309},{"c":50.8,"h":50.97,"l":49.52,"n":10876,"o":49.88,"t":"2026-01-14T05:00:00Z","v":491009,"vw":50.422623},{"c":51.73,"h":51.84,"l":50.5908,"n":9331,"o":51,"t":"2026-01-15T05:00:00Z","v":417729,"vw":51.622068},{"c":52.2,"h":52.24,"l":51.2101,"n":10861,"o":51.58,"t":"2026-01-16T05:00:00Z","v":571811,"vw":51.97932},{"c":51.08,"h":52.31,"l":50.645,"n":10214,"o":51.22,"t":"2026-01-20T05:00:00Z","v":601687,"vw":51.262996},{"c":52.41,"h":52.945,"l":51.7,"n":11186,"o":51.89,"t":"2026-01-21T05:00:00Z","v":513703,"vw":52.38422},{"c":52.01,"h":53.29,"l":51.73,"n":9168,"o":52.93,"t":"2026-01-22T05:00:00Z","v":535076,"vw":52.016631},{"c":51.04,"h":52.1,"l":50.845,"n":7486,"o":52.1,"t":"2026-01-23T05:00:00Z","v":317605,"vw":51.094762},{"c":50.67,"h":51.3,"l":50.2,"n":8206,"o":51.15,"t":"2026-01-26T05:00:00Z","v":411207,"vw":50.647372},{"c":49.68,"h":50.75,"l":49.67,"n":8260,"o":50.6,"t":"2026-01-27T05:00:00Z","v":485183,"vw":49.843185},{"c":50.14,"h":50.94,"l":49.445,"n":10576,"o":49.93,"t":"2026-01-28T05:00:00Z","v":481120,"vw":50.318814},{"c":50.69,"h":50.76,"l":49.42,"n":10375,"o":50.7,"t":"2026-01-29T05:00:00Z","v":576028,"vw":50.394651},{"c":50.52,"h":51.09,"l":50.12,"n":9944,"o":50.12,"t":"2026-01-30T05:00:00Z","v":537958,"vw":50.481569},{"c":50.58,"h":51.02,"l":50.14,"n":10211,"o":50.25,"t":"2026-02-02T05:00:00Z","v":451119,"vw":50.6128},{"c":51.39,"h":51.56,"l":50.16,"n":9372,"o":50.36,"t":"2026-02-03T05:00:00Z","v":550813,"vw":51.040591},{"c":52.51,"h":53.68,"l":51.72,"n":12000,"o":51.72,"t":"2026-02-04T05:00:00Z","v":574348,"vw":52.793463},{"c":52.95,"h":53,"l":51.525,"n":12639,"o":51.88,"t":"2026-02-05T05:00:00Z","v":513483,"vw":52.6335},{"c":56.05,"h":56.16,"l":53.575,"n":13208,"o":53.67,"t":"2026-02-06T05:00:00Z","v":790042,"vw":55.538902},{"c":55,"h":55.93,"l":54.28,"n":15221,"o":55.14,"t":"2026-02-09T05:00:00Z","v":913347,"vw":54.985994},{"c":54.57,"h":55.76,"l":53.85,"n":14137,"o":55.51,"t":"2026-02-10T05:00:00Z","v":997596,"vw":54.805863},{"c":51.73,"h":55.05,"l":51.48,"n":17049,"o":55.05,"t":"2026-02-11T05:00:00Z","v":1047542,"vw":52.855228},{"c":53.5,"h":55.875,"l":50.68,"n":31268,"o":52.25,"t":"2026-02-12T05:00:00Z","v":2156505,"vw":53.12271},{"c":52.76,"h":54.95,"l":52.41,"n":17825,"o":53.38,"t":"2026-02-13T05:00:00Z","v":1211714,"vw":53.004532},{"c":53.25,"h":53.6,"l":52.3,"n":20905,"o":52.5,"t":"2026-02-17T05:00:00Z","v":1424584,"vw":53.21472},{"c":52.9,"h":54.18,"l":52.46,"n":14736,"o":53.27,"t":"2026-02-18T05:00:00Z","v":1186191,"vw":53.280025},{"c":52.64,"h":53.29,"l":51.335,"n":13233,"o":53.29,"t":"2026-02-19T05:00:00Z","v":829305,"vw":52.465837},{"c":52.1,"h":53.75,"l":51.73,"n":9581,"o":52.28,"t":"2026-02-20T05:00:00Z","v":582872,"vw":52.399671},{"c":51.22,"h":51.795,"l":50.61,"n":10083,"o":51.73,"t":"2026-02-23T05:00:00Z","v":591913,"vw":51.193273},{"c":51.54,"h":53.11,"l":51.25,"n":11750,"o":51.32,"t":"2026-02-24T05:00:00Z","v":731693,"vw":51.689623},{"c":51.02,"h":52,"l":50.56,"n":9656,"o":51.86,"t":"2026-02-25T05:00:00Z","v":523663,"vw":51.049944},{"c":49.46,"h":51.35,"l":49.35,"n":14174,"o":51.35,"t":"2026-02-26T05:00:00Z","v":1135579,"vw":50.246185},{"c":48.29,"h":49.09,"l":47.817,"n":14607,"o":48.54,"t":"2026-02-27T05:00:00Z","v":1158163,"vw":48.496135},{"c":48.66,"h":49.5914,"l":47.67,"n":16741,"o":47.94,"t":"2026-03-02T05:00:00Z","v":1109796,"vw":48.711121},{"c":48.17,"h":48.785,"l":46.51,"n":15394,"o":47.38,"t":"2026-03-03T05:00:00Z","v":781909,"vw":48.104605},{"c":48.56,"h":48.66,"l":47.155,"n":13016,"o":48.17,"t":"2026-03-04T05:00:00Z","v":1038894,"vw":48.34087},{"c":47.77,"h":49.15,"l":47.44,"n":9858,"o":47.7,"t":"2026-03-05T05:00:00Z","v":611780,"vw":47.831347},{"c":46.12,"h":47.375,"l":45.85,"n":8929,"o":46.93,"t":"2026-03-06T05:00:00Z","v":531568,"vw":46.423706},{"c":45.58,"h":46.01,"l":43.67,"n":13685,"o":45.26,"t":"2026-03-09T04:00:00Z","v":787398,"vw":44.725015},{"c":45.11,"h":45.68,"l":44.33,"n":15070,"o":45.68,"t":"2026-03-10T04:00:00Z","v":786110,"vw":45.063188},{"c":44.2,"h":45.478,"l":43.895,"n":10690,"o":45.04,"t":"2026-03-11T04:00:00Z","v":679676,"vw":44.238397},{"c":42.85,"h":44.06,"l":42.61,"n":12558,"o":43.5,"t":"2026-03-12T04:00:00Z","v":795991,"vw":43.020599},{"c":42.27,"h":43.37,"l":42.12,"n":9153,"o":43.32,"t":"2026-03-13T04:00:00Z","v":443065,"vw":42.375076},{"c":42.02,"h":43.305,"l":41.86,"n":11904,"o":42.68,"t":"2026-03-16T04:00:00Z","v":759016,"vw":42.164474},{"c":42.21,"h":43.03,"l":42.12,"n":9221,"o":42.53,"t":"2026-03-17T04:00:00Z","v":488646,"vw":42.266321},{"c":41.37,"h":42.36,"l":41.34,"n":10747,"o":41.75,"t":"2026-03-18T04:00:00Z","v":525761,"vw":41.619372},{"c":41.56,"h":41.905,"l":40.58,"n":11249,"o":40.72,"t":"2026-03-19T04:00:00Z","v":607115,"vw":41.292273},{"c":40.37,"h":41.38,"l":40.01,"n":11898,"o":41.18,"t":"2026-03-20T04:00:00Z","v":1086333,"vw":40.459837},{"c":42.76,"h":42.99,"l":41.0115,"n":11921,"o":41.56,"t":"2026-03-23T04:00:00Z","v":815068,"vw":42.34408},{"c":43.13,"h":43.64,"l":42.23,"n":10115,"o":42.23,"t":"2026-03-24T04:00:00Z","v":703960,"vw":43.254746},{"c":43.13,"h":43.76,"l":42.92,"n":12665,"o":43.76,"t":"2026-03-25T04:00:00Z","v":840941,"vw":43.243597},{"c":41.41,"h":43.4792,"l":41.21,"n":10554,"o":42.72,"t":"2026-03-26T04:00:00Z","v":733683,"vw":41.662448},{"c":41.15,"h":41.905,"l":40.73,"n":13501,"o":41.27,"t":"2026-03-27T04:00:00Z","v":813057,"vw":41.127321},{"c":39.59,"h":41.96,"l":39.23,"n":15504,"o":41.4,"t":"2026-03-30T04:00:00Z","v":712720,"vw":39.754374},{"c":40.59,"h":40.745,"l":39.385,"n":14587,"o":40.07,"t":"2026-03-31T04:00:00Z","v":725107,"vw":40.264724},{"c":41.83,"h":42.36,"l":40.59,"n":15355,"o":40.83,"t":"2026-04-01T04:00:00Z","v":848423,"vw":41.91754},{"c":40.19,"h":42.04,"l":39.3001,"n":17042,"o":40.85,"t":"2026-04-02T04:00:00Z","v":991113,"vw":40.267339},{"c":41.4,"h":41.42,"l":39.93,"n":14320,"o":40.08,"t":"2026-04-06T04:00:00Z","v":962693,"vw":41.026536},{"c":41.63,"h":42.22,"l":40.91,"n":15496,"o":40.91,"t":"2026-04-07T04:00:00Z","v":763636,"vw":41.488855},{"c":43.27,"h":44.59,"l":42.8,"n":15999,"o":44.59,"t":"2026-04-08T04:00:00Z","v":846616,"vw":43.329105},{"c":43.3,"h":43.66,"l":42.57,"n":17706,"o":42.57,"t":"2026-04-09T04:00:00Z","v":793588,"vw":43.302364},{"c":43.88,"h":44.03,"l":43.29,"n":10323,"o":43.71,"t":"2026-04-10T04:00:00Z","v":503546,"vw":43.862983},{"c":44.82,"h":44.855,"l":43.0401,"n":11024,"o":43.69,"t":"2026-04-13T04:00:00Z","v":588345,"vw":44.455354},{"c":45.61,"h":46.35,"l":44.12,"n":17350,"o":44.93,"t":"2026-04-14T04:00:00Z","v":939782,"vw":45.571069},{"c":45.83,"h":46.12,"l":44.93,"n":12947,"o":45.38,"t":"2026-04-15T04:00:00Z","v":643412,"vw":45.757504},{"c":44.07,"h":46.005,"l":43.88,"n":12754,"o":45.93,"t":"2026-04-16T04:00:00Z","v":615170,"vw":44.445877},{"c":46.4,"h":46.93,"l":44.67,"n":13100,"o":44.67,"t":"2026-04-17T04:00:00Z","v":722199,"vw":46.175733},{"c":46.38,"h":46.62,"l":45.5009,"n":9423,"o":46,"t":"2026-04-20T04:00:00Z","v":453040,"vw":46.322008},{"c":45.93,"h":46.955,"l":45.69,"n":8124,"o":46.48,"t":"2026-04-21T04:00:00Z","v":412118,"vw":46.047498},{"c":44.75,"h":46.2,"l":44.22,"n":10712,"o":46.2,"t":"2026-04-22T04:00:00Z","v":455692,"vw":44.918561},{"c":45.36,"h":45.87,"l":44.565,"n":11912,"o":44.91,"t":"2026-04-23T04:00:00Z","v":684999,"vw":45.42193},{"c":44.94,"h":46.12,"l":44.51,"n":9722,"o":45.44,"t":"2026-04-24T04:00:00Z","v":498979,"vw":44.984327},{"c":44.32,"h":45.74,"l":43.9,"n":9889,"o":45.13,"t":"2026-04-27T04:00:00Z","v":490245,"vw":44.352646},{"c":44.3,"h":44.59,"l":43.59,"n":10634,"o":44.4,"t":"2026-04-28T04:00:00Z","v":631896,"vw":44.19449},{"c":43.62,"h":44.455,"l":43.49,"n":9349,"o":44.4,"t":"2026-04-29T04:00:00Z","v":566914,"vw":43.819124},{"c":44.68,"h":44.73,"l":43.46,"n":10209,"o":43.59,"t":"2026-04-30T04:00:00Z","v":654342,"vw":44.521207},{"c":44.6,"h":44.965,"l":43.9114,"n":12137,"o":44.77,"t":"2026-05-01T04:00:00Z","v":647036,"vw":44.536472},{"c":44.49,"h":45.06,"l":44.1,"n":11433,"o":44.46,"t":"2026-05-04T04:00:00Z","v":588222,"vw":44.566106},{"c":44.33,"h":45.2,"l":44.145,"n":13889,"o":44.75,"t":"2026-05-05T04:00:00Z","v":585836,"vw":44.42514},{"c":45.65,"h":46.36,"l":45.21,"n":14619,"o":45.21,"t":"2026-05-06T04:00:00Z","v":712775,"vw":45.824739},{"c":43.88,"h":46.02,"l":43.8,"n":21873,"o":44.56,"t":"2026-05-07T04:00:00Z","v":1391452,"vw":44.422316},{"c":45.31,"h":46.53,"l":44.28,"n":17439,"o":44.54,"t":"2026-05-08T04:00:00Z","v":1273546,"vw":45.323073},{"c":44.48,"h":45.32,"l":43.96,"n":14929,"o":45.32,"t":"2026-05-11T04:00:00Z","v":955101,"vw":44.620215},{"c":42.65,"h":44.65,"l":41.89,"n":14748,"o":44.58,"t":"2026-05-12T04:00:00Z","v":796803,"vw":42.576235},{"c":41.41,"h":42.46,"l":41.25,"n":12441,"o":42.43,"t":"2026-05-13T04:00:00Z","v":654322,"vw":41.553099},{"c":39.79,"h":42.485,"l":39.75,"n":16149,"o":41.82,"t":"2026-05-14T04:00:00Z","v":1145376,"vw":40.420567},{"c":38.21,"h":40.91,"l":38.19,"n":11783,"o":40.52,"t":"2026-05-15T04:00:00Z","v":683863,"vw":38.851356},{"c":38.34,"h":39.68,"l":38.225,"n":15337,"o":38.71,"t":"2026-05-18T04:00:00Z","v":1093627,"vw":38.750728},{"c":37.92,"h":38.1,"l":37,"n":15461,"o":37.99,"t":"2026-05-19T04:00:00Z","v":848795,"vw":37.861372},{"c":38.99,"h":39.02,"l":37.51,"n":10348,"o":38.19,"t":"2026-05-20T04:00:00Z","v":486958,"vw":38.77764},{"c":40.06,"h":40.13,"l":38.4,"n":12951,"o":38.75,"t":"2026-05-21T04:00:00Z","v":891542,"vw":39.592171},{"c":41.11,"h":41.31,"l":40.11,"n":9348,"o":40.28,"t":"2026-05-22T04:00:00Z","v":554171,"vw":41.022378},{"c":40.79,"h":42.13,"l":40.78,"n":13766,"o":41.6,"t":"2026-05-26T04:00:00Z","v":863580,"vw":41.16051},{"c":39.08,"h":41.235,"l":38.99,"n":13952,"o":40.94,"t":"2026-05-27T04:00:00Z","v":1061849,"vw":39.679605},{"c":40.1,"h":40.33,"l":38.336,"n":14334,"o":38.75,"t":"2026-05-28T04:00:00Z","v":1041642,"vw":39.794196},{"c":38.84,"h":40.06,"l":38.48,"n":15451,"o":39.76,"t":"2026-05-29T04:00:00Z","v":1335029,"vw":39.030261},{"c":36.42,"h":39.07,"l":35.9,"n":19172,"o":38.87,"t":"2026-06-01T04:00:00Z","v":1173220,"vw":36.623149},{"c":36.46,"h":36.965,"l":35.9,"n":18459,"o":36.62,"t":"2026-06-02T04:00:00Z","v":1061493,"vw":36.455236},{"c":36.16,"h":36.45,"l":35.705,"n":16220,"o":36,"t":"2026-06-03T04:00:00Z","v":799401,"vw":36.078583},{"c":37.23,"h":37.37,"l":35.9,"n":16050,"o":36.28,"t":"2026-06-04T04:00:00Z","v":821499,"vw":36.909856},{"c":36.13,"h":37.31,"l":36.05,"n":14670,"o":36.79,"t":"2026-06-05T04:00:00Z","v":942478,"vw":36.417001},{"c":36.65,"h":37.31,"l":36.165,"n":13315,"o":36.49,"t":"2026-06-08T04:00:00Z","v":759395,"vw":36.804863},{"c":38.25,"h":38.29,"l":36.1,"n":20588,"o":37.11,"t":"2026-06-09T04:00:00Z","v":1219671,"vw":37.613622},{"c":37.59,"h":39.445,"l":37.045,"n":14508,"o":38.06,"t":"2026-06-10T04:00:00Z","v":1210783,"vw":37.687255},{"c":41.01,"h":41.89,"l":37.77,"n":17354,"o":37.96,"t":"2026-06-11T04:00:00Z","v":1088836,"vw":40.530791},{"c":42.47,"h":42.975,"l":41.1,"n":17614,"o":41.37,"t":"2026-06-12T04:00:00Z","v":985307,"vw":42.342762},{"c":42.52,"h":44.41,"l":42.5,"n":16757,"o":43.35,"t":"2026-06-15T04:00:00Z","v":961153,"vw":43.351466},{"c":42.88,"h":43.87,"l":42.77,"n":12891,"o":42.77,"t":"2026-06-16T04:00:00Z","v":844958,"vw":43.200754},{"c":45.35,"h":46.48,"l":45.17,"n":20128,"o":45.26,"t":"2026-06-17T04:00:00Z","v":1370167,"vw":45.679863},{"c":46.93,"h":47.8,"l":46.01,"n":15574,"o":46.03,"t":"2026-06-18T04:00:00Z","v":1150058,"vw":47.028583},{"c":45.62,"h":47.53,"l":45.59,"n":17278,"o":46.74,"t":"2026-06-22T04:00:00Z","v":1279850,"vw":46.237721},{"c":45.49,"h":46.18,"l":44.3,"n":15115,"o":45.01,"t":"2026-06-23T04:00:00Z","v":751620,"vw":45.403251},{"c":45.57,"h":46.36,"l":45.04,"n":14882,"o":45.04,"t":"2026-06-24T04:00:00Z","v":667521,"vw":45.667647},{"c":48.03,"h":48.8,"l":45.39,"n":15160,"o":46.3,"t":"2026-06-25T04:00:00Z","v":922631,"vw":47.875601},{"c":48.64,"h":49.605,"l":47.23,"n":23819,"o":47.78,"t":"2026-06-26T04:00:00Z","v":8787098,"vw":48.665241},{"c":49.14,"h":49.62,"l":47.48,"n":19635,"o":47.91,"t":"2026-06-29T04:00:00Z","v":1427950,"vw":49.052657},{"c":51.16,"h":51.21,"l":48.66,"n":17820,"o":49.63,"t":"2026-06-30T04:00:00Z","v":1086542,"vw":50.668577},{"c":51.96,"h":52.71,"l":50.54,"n":15310,"o":50.99,"t":"2026-07-01T04:00:00Z","v":724334,"vw":51.879213},{"c":52.5,"h":52.84,"l":51.4,"n":15226,"o":51.87,"t":"2026-07-02T04:00:00Z","v":836637,"vw":52.253548},{"c":51.98,"h":53.85,"l":51.81,"n":18980,"o":52.47,"t":"2026-07-06T04:00:00Z","v":1155874,"vw":52.440873},{"c":49.89,"h":51.86,"l":49.45,"n":16364,"o":51.85,"t":"2026-07-07T04:00:00Z","v":848948,"vw":49.971944},{"c":49.19,"h":49.64,"l":47.73,"n":13773,"o":49.43,"t":"2026-07-08T04:00:00Z","v":773276,"vw":49.116976},{"c":49.95,"h":51.09,"l":49.28,"n":11748,"o":49.77,"t":"2026-07-09T04:00:00Z","v":619381,"vw":50.272868},{"c":50.83,"h":51.3,"l":49.74,"n":9988,"o":50.32,"t":"2026-07-10T04:00:00Z","v":544197,"vw":50.805229},{"c":50.47,"h":51.51,"l":50.285,"n":10216,"o":50.72,"t":"2026-07-13T04:00:00Z","v":560469,"vw":50.588368},{"c":50.66,"h":50.935,"l":49.78,"n":10494,"o":50.72,"t":"2026-07-14T04:00:00Z","v":548304,"vw":50.609253},{"c":51.41,"h":52.72,"l":50.64,"n":14200,"o":51.7,"t":"2026-07-15T04:00:00Z","v":586912,"vw":51.384037},{"c":52.04,"h":53.07,"l":51.34,"n":12988,"o":51.41,"t":"2026-07-16T04:00:00Z","v":839170,"vw":51.97607},{"c":51.27,"h":52.8499,"l":50.97,"n":12358,"o":51.05,"t":"2026-07-17T04:00:00Z","v":581709,"vw":51.430293},{"c":51.09,"h":51.94,"l":50.15,"n":9221,"o":51.05,"t":"2026-07-20T04:00:00Z","v":403163,"vw":50.998568},{"c":51.11,"h":51.7099,"l":50.46,"n":11486,"o":51.42,"t":"2026-07-21T04:00:00Z","v":425439,"vw":51.208232},{"c":51.75,"h":52.14,"l":51.005,"n":10649,"o":51.4,"t":"2026-07-22T04:00:00Z","v":509392,"vw":51.585037},{"c":52.05,"h":52.59,"l":50.91,"n":12736,"o":50.91,"t":"2026-07-23T04:00:00Z","v":706743,"vw":52.011206},{"c":52.86,"h":53.29,"l":51.53,"n":10993,"o":52.01,"t":"2026-07-24T04:00:00Z","v":512931,"vw":52.801672},{"c":54.22,"h":54.35,"l":52.865,"n":11397,"o":53.5,"t":"2026-07-27T04:00:00Z","v":607877,"vw":53.88264},{"c":54.56,"h":54.81,"l":53.48,"n":13661,"o":54.1,"t":"2026-07-28T04:00:00Z","v":596369,"vw":54.32211},{"c":52,"h":54.39,"l":51.24,"n":13606,"o":53.82,"t":"2026-07-29T04:00:00Z","v":606659,"vw":52.087955},{"c":51.6,"h":52.93,"l":50.64,"n":12008,"o":52.93,"t":"2026-07-30T04:00:00Z","v":621108,"vw":51.772839},{"c":51.95,"h":52.77,"l":51.144,"n":11037,"o":51.96,"t":"2026-07-31T04:00:00Z","v":556597,"vw":52.039181},{"c":53.65,"h":53.72,"l":52.33,"n":9852,"o":52.33,"t":"2026-08-03T04:00:00Z","v":475851,"vw":53.335856},{"c":54.68,"h":54.94,"l":53.865,"n":13096,"o":54.22,"t":"2026-08-04T04:00:00Z","v":697747,"vw":54.606306},{"c":52.37,"h":54.91,"l":52.15,"n":13279,"o":54.6,"t":"2026-08-05T04:00:00Z","v":830214,"vw":53.26875},{"c":54.35,"h":57.77,"l":53.1,"n":15198,"o":53.445,"t":"2026-08-06T04:00:00Z","v":768002,"vw":54.917228},{"c":53.33,"h":54.68,"l":52.02,"n":13580,"o":54.68,"t":"2026-08-07T04:00:00Z","v":710442,"vw":53.195109},{"c":51.49,"h":53.69,"l":50.68,"n":13544,"o":52.67,"t":"2026-08-10T04:00:00Z","v":686432,"vw":51.435052},{"c":51.18,"h":52.67,"l":50.65,"n":15915,"o":51.47,"t":"2026-08-11T04:00:00Z","v":778053,"vw":51.380144},{"c":51.98,"h":52.1605,"l":50.18,"n":9488,"o":51.65,"t":"2026-08-12T04:00:00Z","v":425599,"vw":51.719632},{"c":51.43,"h":52.54,"l":50.69,"n":8634,"o":52.1,"t":"2026-08-13T04:00:00Z","v":373047,"vw":51.418707},{"c":51.66,"h":52.04,"l":50.94,"n":12049,"o":51.33,"t":"2026-08-14T04:00:00Z","v":347046,"vw":51.659489},{"c":50.33,"h":51.7325,"l":49.96,"n":16864,"o":51.4,"t":"2026-08-17T04:00:00Z","v":455765,"vw":50.446819},{"c":47.9,"h":49.58,"l":47.81,"n":10226,"o":49.58,"t":"2026-08-18T04:00:00Z","v":467588,"vw":48.271664},{"c":48.56,"h":48.78,"l":47.79,"n":12901,"o":48.06,"t":"2026-08-19T04:00:00Z","v":499073,"vw":48.370358},{"c":49.46,"h":49.56,"l":47.575,"n":10312,"o":48.23,"t":"2026-08-20T04:00:00Z","v":399466,"vw":49.124778},{"c":50.2,"h":50.47,"l":48.71,"n":8471,"o":50,"t":"2026-08-21T04:00:00Z","v":411983,"vw":50.019091},{"c":49.8,"h":50.8323,"l":49.05,"n":10488,"o":50.51,"t":"2026-08-24T04:00:00Z","v":618978,"vw":49.853548},{"c":50.15,"h":50.87,"l":49.58,"n":8550,"o":50.62,"t":"2026-08-25T04:00:00Z","v":386729,"vw":50.188498},{"c":50.64,"h":50.82,"l":49.84,"n":8204,"o":50.15,"t":"2026-08-26T04:00:00Z","v":350516,"vw":50.567395},{"c":49.71,"h":51.06,"l":49.59,"n":7882,"o":50.45,"t":"2026-08-27T04:00:00Z","v":385249,"vw":49.901199},{"c":50.13,"h":50.29,"l":49.04,"n":7078,"o":49.67,"t":"2026-08-28T04:00:00Z","v":431156,"vw":49.91685},{"c":48.9,"h":50.6,"l":48.53,"n":6763,"o":49.7,"t":"2026-08-31T04:00:00Z","v":412631,"vw":48.895732},{"c":49.16,"h":49.9325,"l":48.23,"n":9580,"o":48.23,"t":"2026-09-01T04:00:00Z","v":524354,"vw":49.175136},{"c":50.07,"h":50.2799,"l":48.975,"n":8377,"o":49.03,"t":"2026-09-02T04:00:00Z","v":421147,"vw":49.865387},{"c":49.99,"h":50.4,"l":49.4,"n":9743,"o":50.4,"t":"2026-09-03T04:00:00Z","v":516505,"vw":49.834547},{"c":50.06,"h":50.78,"l":49.61,"n":7861,"o":49.77,"t":"2026-09-04T04:00:00Z","v":343987,"vw":50.040208},{"c":49.6,"h":50.6,"l":49.21,"n":9552,"o":50.6,"t":"2026-09-08T04:00:00Z","v":487635,"vw":49.63054},{"c":50.67,"h":51.24,"l":49.48,"n":13064,"o":49.5,"t":"2026-09-09T04:00:00Z","v":621628,"vw":50.686916},{"c":50.37,"h":50.9,"l":49.795,"n":15225,"o":50.24,"t":"2026-09-10T04:00:00Z","v":786690,"vw":50.264713},{"c":51.99,"h":52.15,"l":50.715,"n":11575,"o":51.04,"t":"2026-09-11T04:00:00Z","v":509691,"vw":51.763425},{"c":49.81,"h":51.76,"l":49.75,"n":13269,"o":51.18,"t":"2026-09-14T04:00:00Z","v":549662,"vw":50.203603},{"c":47.54,"h":50.28,"l":47.42,"n":13143,"o":49.58,"t":"2026-09-15T04:00:00Z","v":593311,"vw":47.858966},{"c":47.33,"h":48.1,"l":46.53,"n":11556,"o":47.58,"t":"2026-09-16T04:00:00Z","v":538078,"vw":47.37744},{"c":45.29,"h":48.52,"l":45.2,"n":12565,"o":48.52,"t":"2026-09-17T04:00:00Z","v":594871,"vw":45.91282},{"c":45.61,"h":45.94,"l":44.84,"n":8977,"o":45.24,"t":"2026-09-18T04:00:00Z","v":767181,"vw":45.557671},{"c":45.77,"h":46.22,"l":44.86,"n":10868,"o":46.2,"t":"2026-09-21T04:00:00Z","v":649790,"vw":45.632761},{"c":48.44,"h":49.195,"l":47.4,"n":15353,"o":47.7,"t":"2026-09-22T04:00:00Z","v":717618,"vw":48.504165},{"c":48.42,"h":49.28,"l":47.185,"n":12174,"o":48.23,"t":"2026-09-23T04:00:00Z","v":747771,"vw":48.66187},{"c":47.16,"h":48.21,"l":47.03,"n":12200,"o":48,"t":"2026-09-24T04:00:00Z","v":759453,"vw":47.439323},{"c":47.72,"h":48.27,"l":47.005,"n":9154,"o":47.41,"t":"2026-09-25T04:00:00Z","v":383235,"vw":47.648403},{"c":47.5,"h":48.6,"l":46.51,"n":9922,"o":47.48,"t":"2026-09-28T04:00:00Z","v":544453,"vw":47.618747},{"c":47,"h":48.2,"l":46.68,"n":9091,"o":47.89,"t":"2026-09-29T04:00:00Z","v":453614,"vw":47.086675},{"c":47.1,"h":47.38,"l":46.64,"n":9837,"o":47.18,"t":"2026-09-30T04:00:00Z","v":527131,"vw":47.039633},{"c":48.06,"h":48.71,"l":46.22,"n":10393,"o":47.05,"t":"2026-10-01T04:00:00Z","v":479812,"vw":48.011771},{"c":48.78,"h":49,"l":47.67,"n":9798,"o":48.91,"t":"2026-10-02T04:00:00Z","v":457160,"vw":48.741577},{"c":49.16,"h":49.97,"l":48.18,"n":8737,"o":48.47,"t":"2026-10-05T04:00:00Z","v":524994,"vw":49.275786},{"c":49.77,"h":50.17,"l":49.18,"n":7694,"o":49.43,"t":"2026-10-06T04:00:00Z","v":416951,"vw":49.731084},{"c":48.16,"h":49.535,"l":47.37,"n":7866,"o":48.41,"t":"2026-10-07T04:00:00Z","v":419701,"vw":48.105061},{"c":48.18,"h":48.48,"l":47.31,"n":10464,"o":47.77,"t":"2026-10-08T04:00:00Z","v":655447,"vw":48.034422},{"c":50.45,"h":50.555,"l":48.455,"n":7950,"o":48.62,"t":"2026-10-09T04:00:00Z","v":427978,"vw":49.783497},{"c":51.11,"h":51.77,"l":50.07,"n":9957,"o":50.41,"t":"2026-10-12T04:00:00Z","v":467592,"vw":51.134356},{"c":52.27,"h":52.32,"l":50.1813,"n":9954,"o":50.99,"t":"2026-10-13T04:00:00Z","v":500044,"vw":51.802964},{"c":52.76,"h":52.83,"l":50.83,"n":13576,"o":51.85,"t":"2026-10-14T04:00:00Z","v":707400,"vw":52.174365},{"c":54.27,"h":54.86,"l":52.115,"n":13068,"o":52.93,"t":"2026-10-15T04:00:00Z","v":601587,"vw":54.107876},{"c":54.72,"h":55.21,"l":54.12,"n":12795,"o":54.5,"t":"2026-10-16T04:00:00Z","v":730571,"vw":54.641417},{"c":56.75,"h":57.11,"l":54.7,"n":11693,"o":55.06,"t":"2026-10-19T04:00:00Z","v":642406,"vw":56.630992},{"c":55.87,"h":57.87,"l":55.62,"n":14231,"o":56.69,"t":"2026-10-20T04:00:00Z","v":859689,"vw":56.526289},{"c":56.2,"h":56.87,"l":55.166,"n":13103,"o":56.11,"t":"2026-10-21T04:00:00Z","v":630528,"vw":56.142467},{"c":58.23,"h":58.52,"l":55.06,"n":14208,"o":55.58,"t":"2026-10-22T04:00:00Z","v":701815,"vw":57.620761}],"volatilityBars":[{"c":46.24,"h":46.3,"l":46.24,"n":16,"o":46.3,"t":"2026-09-22T10:00:00Z","v":613,"vw":46.269773},{"c":47,"h":47.57,"l":47,"n":10,"o":47.57,"t":"2026-09-22T11:00:00Z","v":506,"vw":47.262115},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-09-22T11:30:00Z","v":500,"vw":47},{"c":48.56,"h":48.56,"l":48.56,"n":1,"o":48.56,"t":"2026-09-22T12:15:00Z","v":200,"vw":48.56},{"c":48.36,"h":48.36,"l":48.36,"n":3,"o":48.36,"t":"2026-09-22T13:00:00Z","v":501,"vw":48.36},{"c":47.47,"h":47.9,"l":47.45,"n":249,"o":47.7,"t":"2026-09-22T13:30:00Z","v":25702,"vw":47.6667},{"c":48.205,"h":48.5168,"l":47.4,"n":294,"o":47.46,"t":"2026-09-22T13:45:00Z","v":11533,"vw":47.90741},{"c":49.19,"h":49.19,"l":48.28,"n":378,"o":48.49,"t":"2026-09-22T14:00:00Z","v":14348,"vw":48.632264},{"c":48.55,"h":49.195,"l":48.55,"n":227,"o":49.12,"t":"2026-09-22T14:15:00Z","v":8144,"vw":48.86951},{"c":48.71,"h":48.94,"l":48.415,"n":306,"o":48.68,"t":"2026-09-22T14:30:00Z","v":12647,"vw":48.754086},{"c":48.48,"h":48.73,"l":48.48,"n":673,"o":48.65,"t":"2026-09-22T14:45:00Z","v":19518,"vw":48.589105},{"c":48.355,"h":48.5,"l":48.325,"n":391,"o":48.455,"t":"2026-09-22T15:00:00Z","v":11560,"vw":48.401057},{"c":48.49,"h":48.62,"l":48.24,"n":507,"o":48.28,"t":"2026-09-22T15:15:00Z","v":17308,"vw":48.459773},{"c":48.3,"h":48.495,"l":48.21,"n":696,"o":48.4,"t":"2026-09-22T15:30:00Z","v":15321,"vw":48.342945},{"c":48.62,"h":48.65,"l":48.3,"n":529,"o":48.315,"t":"2026-09-22T15:45:00Z","v":13442,"vw":48.460245},{"c":48.655,"h":48.77,"l":48.565,"n":285,"o":48.66,"t":"2026-09-22T16:00:00Z","v":10977,"vw":48.653518},{"c":48.66,"h":48.71,"l":48.57,"n":251,"o":48.71,"t":"2026-09-22T16:15:00Z","v":5042,"vw":48.647368},{"c":48.7,"h":48.85,"l":48.6,"n":336,"o":48.65,"t":"2026-09-22T16:30:00Z","v":13887,"vw":48.734597},{"c":48.78,"h":48.79,"l":48.64,"n":266,"o":48.7,"t":"2026-09-22T16:45:00Z","v":7546,"vw":48.720599},{"c":48.745,"h":48.85,"l":48.73,"n":260,"o":48.78,"t":"2026-09-22T17:00:00Z","v":5241,"vw":48.774094},{"c":48.635,"h":48.79,"l":48.635,"n":226,"o":48.79,"t":"2026-09-22T17:15:00Z","v":8144,"vw":48.701741},{"c":48.53,"h":48.7,"l":48.52,"n":331,"o":48.635,"t":"2026-09-22T17:30:00Z","v":11512,"vw":48.63879},{"c":48.52,"h":48.6,"l":48.3,"n":736,"o":48.585,"t":"2026-09-22T17:45:00Z","v":25575,"vw":48.473756},{"c":48.75,"h":48.94,"l":48.37,"n":518,"o":48.525,"t":"2026-09-22T18:00:00Z","v":15926,"vw":48.599487},{"c":48.915,"h":49.05,"l":48.77,"n":516,"o":48.8021,"t":"2026-09-22T18:15:00Z","v":22349,"vw":48.918922},{"c":48.72,"h":48.905,"l":48.68,"n":409,"o":48.905,"t":"2026-09-22T18:30:00Z","v":13218,"vw":48.777056},{"c":48.67,"h":48.9,"l":48.66,"n":426,"o":48.78,"t":"2026-09-22T18:45:00Z","v":14089,"vw":48.809187},{"c":48.68,"h":48.83,"l":48.655,"n":390,"o":48.67,"t":"2026-09-22T19:00:00Z","v":15967,"vw":48.750063},{"c":48.615,"h":48.71,"l":48.51,"n":641,"o":48.68,"t":"2026-09-22T19:15:00Z","v":28334,"vw":48.60797},{"c":48.675,"h":48.81,"l":48.58,"n":769,"o":48.58,"t":"2026-09-22T19:30:00Z","v":28847,"vw":48.72401},{"c":48.44,"h":48.79,"l":48.35,"n":2776,"o":48.685,"t":"2026-09-22T19:45:00Z","v":151757,"vw":48.543368},{"c":48.44,"h":48.44,"l":48.44,"n":19,"o":48.44,"t":"2026-09-22T20:00:00Z","v":161210,"vw":48.44},{"c":49.38,"h":49.38,"l":49.38,"n":1,"o":49.38,"t":"2026-09-22T20:15:00Z","v":100,"vw":49.38},{"c":49.14,"h":49.14,"l":49.14,"n":1,"o":49.14,"t":"2026-09-22T23:45:00Z","v":100,"vw":49.14},{"c":48.45,"h":48.5,"l":48.45,"n":8,"o":48.5,"t":"2026-09-23T13:00:00Z","v":1027,"vw":48.475},{"c":48.95,"h":49.2,"l":48.01,"n":128,"o":48.71,"t":"2026-09-23T13:15:00Z","v":7026,"vw":48.776},{"c":47.42,"h":48.45,"l":47.195,"n":153,"o":48.23,"t":"2026-09-23T13:30:00Z","v":12896,"vw":47.890036},{"c":47.805,"h":47.81,"l":47.185,"n":217,"o":47.43,"t":"2026-09-23T13:45:00Z","v":8574,"vw":47.523449},{"c":48.29,"h":48.55,"l":47.63,"n":313,"o":47.79,"t":"2026-09-23T14:00:00Z","v":21125,"vw":48.079834},{"c":48.27,"h":48.47,"l":48.13,"n":91,"o":48.35,"t":"2026-09-23T14:15:00Z","v":5649,"vw":48.284373},{"c":48.28,"h":48.55,"l":48.14,"n":346,"o":48.14,"t":"2026-09-23T14:30:00Z","v":12922,"vw":48.377986},{"c":48.295,"h":48.37,"l":48.19,"n":147,"o":48.2,"t":"2026-09-23T14:45:00Z","v":4243,"vw":48.293655},{"c":48.72,"h":48.72,"l":48.29,"n":235,"o":48.29,"t":"2026-09-23T15:00:00Z","v":8937,"vw":48.499386},{"c":48.69,"h":48.85,"l":48.65,"n":297,"o":48.665,"t":"2026-09-23T15:15:00Z","v":13157,"vw":48.731129},{"c":48.89,"h":48.91,"l":48.62,"n":375,"o":48.765,"t":"2026-09-23T15:30:00Z","v":17849,"vw":48.785578},{"c":48.75,"h":48.935,"l":48.67,"n":178,"o":48.935,"t":"2026-09-23T15:45:00Z","v":11809,"vw":48.773859},{"c":48.63,"h":48.75,"l":48.41,"n":493,"o":48.75,"t":"2026-09-23T16:00:00Z","v":35729,"vw":48.59522},{"c":48.695,"h":48.6975,"l":48.55,"n":247,"o":48.56,"t":"2026-09-23T16:15:00Z","v":12878,"vw":48.611279},{"c":48.75,"h":48.81,"l":48.68,"n":199,"o":48.72,"t":"2026-09-23T16:30:00Z","v":7547,"vw":48.763761},{"c":48.8,"h":48.81,"l":48.61,"n":366,"o":48.75,"t":"2026-09-23T16:45:00Z","v":16763,"vw":48.733176},{"c":48.815,"h":48.9,"l":48.66,"n":320,"o":48.8,"t":"2026-09-23T17:00:00Z","v":21832,"vw":48.794021},{"c":48.96,"h":49.015,"l":48.815,"n":275,"o":48.815,"t":"2026-09-23T17:15:00Z","v":17098,"vw":48.944667},{"c":48.895,"h":49.02,"l":48.78,"n":300,"o":48.95,"t":"2026-09-23T17:30:00Z","v":19824,"vw":48.925476},{"c":49.085,"h":49.085,"l":48.895,"n":210,"o":48.93,"t":"2026-09-23T17:45:00Z","v":6918,"vw":49.005205},{"c":48.815,"h":49.085,"l":48.745,"n":497,"o":49.085,"t":"2026-09-23T18:00:00Z","v":29864,"vw":48.907192},{"c":48.9,"h":48.9,"l":48.77,"n":369,"o":48.815,"t":"2026-09-23T18:15:00Z","v":20141,"vw":48.826781},{"c":48.865,"h":49,"l":48.775,"n":513,"o":48.915,"t":"2026-09-23T18:30:00Z","v":33767,"vw":48.868319},{"c":49.08,"h":49.08,"l":48.83,"n":478,"o":48.83,"t":"2026-09-23T18:45:00Z","v":18088,"vw":48.897632},{"c":49.205,"h":49.21,"l":49.08,"n":528,"o":49.08,"t":"2026-09-23T19:00:00Z","v":26557,"vw":49.139996},{"c":49.23,"h":49.28,"l":49.155,"n":684,"o":49.18,"t":"2026-09-23T19:15:00Z","v":31113,"vw":49.216969},{"c":49.09,"h":49.26,"l":49.06,"n":640,"o":49.21,"t":"2026-09-23T19:30:00Z","v":27954,"vw":49.198591},{"c":48.44,"h":49.1399,"l":48.4,"n":2295,"o":49.09,"t":"2026-09-23T19:45:00Z","v":127536,"vw":48.664829},{"c":48.42,"h":48.48,"l":48.42,"n":34,"o":48.48,"t":"2026-09-23T20:00:00Z","v":155634,"vw":48.420803},{"c":47.515,"h":48.065,"l":47.49,"n":271,"o":48,"t":"2026-09-24T13:30:00Z","v":24729,"vw":47.703372},{"c":47.6,"h":47.835,"l":47.28,"n":377,"o":47.48,"t":"2026-09-24T13:45:00Z","v":29230,"vw":47.529965},{"c":47.86,"h":48.185,"l":47.6,"n":330,"o":47.6,"t":"2026-09-24T14:00:00Z","v":30735,"vw":47.958531},{"c":47.91,"h":48.105,"l":47.725,"n":592,"o":48.015,"t":"2026-09-24T14:15:00Z","v":27080,"vw":47.902587},{"c":47.855,"h":48.16,"l":47.845,"n":167,"o":47.845,"t":"2026-09-24T14:30:00Z","v":4371,"vw":48.004719},{"c":47.99,"h":48.06,"l":47.85,"n":305,"o":47.855,"t":"2026-09-24T14:45:00Z","v":20669,"vw":47.965456},{"c":47.835,"h":48.01,"l":47.8,"n":160,"o":48.01,"t":"2026-09-24T15:00:00Z","v":5148,"vw":47.891314},{"c":47.425,"h":47.85,"l":47.35,"n":434,"o":47.835,"t":"2026-09-24T15:15:00Z","v":26503,"vw":47.683646},{"c":47.35,"h":47.46,"l":47.275,"n":372,"o":47.425,"t":"2026-09-24T15:30:00Z","v":18653,"vw":47.35769},{"c":47.54,"h":47.54,"l":47.35,"n":172,"o":47.35,"t":"2026-09-24T15:45:00Z","v":7040,"vw":47.446102},{"c":47.425,"h":47.595,"l":47.425,"n":218,"o":47.51,"t":"2026-09-24T16:00:00Z","v":8280,"vw":47.541186},{"c":47.925,"h":48.21,"l":47.52,"n":420,"o":47.53,"t":"2026-09-24T16:15:00Z","v":12524,"vw":47.882629},{"c":47.785,"h":48.12,"l":47.74,"n":376,"o":47.9,"t":"2026-09-24T16:30:00Z","v":13919,"vw":47.922578},{"c":47.92,"h":48,"l":47.68,"n":349,"o":47.77,"t":"2026-09-24T16:45:00Z","v":13636,"vw":47.905293},{"c":47.88,"h":48,"l":47.79,"n":262,"o":47.8975,"t":"2026-09-24T17:00:00Z","v":9363,"vw":47.917841},{"c":47.51,"h":47.84,"l":47.51,"n":259,"o":47.84,"t":"2026-09-24T17:15:00Z","v":9207,"vw":47.758014},{"c":47.19,"h":47.495,"l":47.19,"n":216,"o":47.495,"t":"2026-09-24T17:30:00Z","v":6516,"vw":47.264079},{"c":47.595,"h":47.62,"l":47.185,"n":234,"o":47.185,"t":"2026-09-24T17:45:00Z","v":11617,"vw":47.387453},{"c":47.55,"h":47.66,"l":47.325,"n":364,"o":47.59,"t":"2026-09-24T18:00:00Z","v":10328,"vw":47.480313},{"c":47.85,"h":47.925,"l":47.6,"n":452,"o":47.6,"t":"2026-09-24T18:15:00Z","v":13431,"vw":47.769658},{"c":47.365,"h":47.86,"l":47.32,"n":402,"o":47.83,"t":"2026-09-24T18:30:00Z","v":16692,"vw":47.544552},{"c":47.4,"h":47.57,"l":47.4,"n":408,"o":47.42,"t":"2026-09-24T18:45:00Z","v":19143,"vw":47.498199},{"c":47.03,"h":47.4,"l":47.03,"n":642,"o":47.4,"t":"2026-09-24T19:00:00Z","v":28124,"vw":47.203055},{"c":47.29,"h":47.34,"l":47.04,"n":700,"o":47.04,"t":"2026-09-24T19:15:00Z","v":33230,"vw":47.17286},{"c":47.34,"h":47.435,"l":47.285,"n":657,"o":47.35,"t":"2026-09-24T19:30:00Z","v":34620,"vw":47.358651},{"c":47.18,"h":47.415,"l":47.1,"n":2352,"o":47.34,"t":"2026-09-24T19:45:00Z","v":134579,"vw":47.259015},{"c":47.16,"h":47.21,"l":47.16,"n":42,"o":47.21,"t":"2026-09-24T20:00:00Z","v":160870,"vw":47.16036},{"c":47.16,"h":47.16,"l":47.16,"n":1,"o":47.16,"t":"2026-09-24T23:30:00Z","v":100,"vw":47.16},{"c":47.13,"h":47.13,"l":47.13,"n":7,"o":47.13,"t":"2026-09-25T08:00:00Z","v":244,"vw":47.13},{"c":47.455,"h":47.68,"l":47.21,"n":97,"o":47.41,"t":"2026-09-25T13:30:00Z","v":4467,"vw":47.418033},{"c":47.1101,"h":47.5554,"l":47.02,"n":83,"o":47.16,"t":"2026-09-25T13:45:00Z","v":2322,"vw":47.293481},{"c":47.63,"h":47.63,"l":47.005,"n":157,"o":47.505,"t":"2026-09-25T14:00:00Z","v":7820,"vw":47.426284},{"c":47.38,"h":47.615,"l":47.38,"n":107,"o":47.56,"t":"2026-09-25T14:15:00Z","v":3787,"vw":47.492787},{"c":47.54,"h":47.55,"l":47.36,"n":46,"o":47.43,"t":"2026-09-25T14:30:00Z","v":1340,"vw":47.451667},{"c":47.4,"h":47.55,"l":47.3001,"n":161,"o":47.36,"t":"2026-09-25T14:45:00Z","v":5895,"vw":47.452052},{"c":47.46,"h":47.79,"l":47.405,"n":173,"o":47.405,"t":"2026-09-25T15:00:00Z","v":6737,"vw":47.565473},{"c":47.63,"h":47.64,"l":47.505,"n":149,"o":47.55,"t":"2026-09-25T15:15:00Z","v":6122,"vw":47.589125},{"c":47.44,"h":47.64,"l":47.39,"n":186,"o":47.55,"t":"2026-09-25T15:30:00Z","v":4860,"vw":47.510417},{"c":47.905,"h":47.905,"l":47.42,"n":185,"o":47.42,"t":"2026-09-25T15:45:00Z","v":4697,"vw":47.729345},{"c":48.26,"h":48.26,"l":47.91,"n":241,"o":47.96,"t":"2026-09-25T16:00:00Z","v":7289,"vw":48.046885},{"c":48.27,"h":48.27,"l":48.005,"n":153,"o":48.165,"t":"2026-09-25T16:15:00Z","v":4978,"vw":48.164484},{"c":48.105,"h":48.19,"l":48.03,"n":170,"o":48.11,"t":"2026-09-25T16:30:00Z","v":5052,"vw":48.10843},{"c":47.99,"h":48.07,"l":47.89,"n":125,"o":48.07,"t":"2026-09-25T16:45:00Z","v":3916,"vw":48.004511},{"c":48,"h":48.12,"l":47.95,"n":131,"o":47.95,"t":"2026-09-25T17:00:00Z","v":3300,"vw":48.014571},{"c":47.75,"h":48,"l":47.725,"n":270,"o":48,"t":"2026-09-25T17:15:00Z","v":8180,"vw":47.834394},{"c":47.62,"h":47.73,"l":47.56,"n":278,"o":47.715,"t":"2026-09-25T17:30:00Z","v":7747,"vw":47.657127},{"c":47.58,"h":47.69,"l":47.525,"n":233,"o":47.69,"t":"2026-09-25T17:45:00Z","v":8635,"vw":47.582395},{"c":47.59,"h":47.59,"l":47.47,"n":350,"o":47.55,"t":"2026-09-25T18:00:00Z","v":11759,"vw":47.507221},{"c":47.595,"h":47.74,"l":47.595,"n":277,"o":47.62,"t":"2026-09-25T18:15:00Z","v":7660,"vw":47.636836},{"c":47.62,"h":47.65,"l":47.47,"n":269,"o":47.595,"t":"2026-09-25T18:30:00Z","v":8384,"vw":47.587118},{"c":47.325,"h":47.585,"l":47.295,"n":377,"o":47.585,"t":"2026-09-25T18:45:00Z","v":11236,"vw":47.452117},{"c":47.4601,"h":47.51,"l":47.27,"n":395,"o":47.325,"t":"2026-09-25T19:00:00Z","v":16677,"vw":47.372837},{"c":47.41,"h":47.57,"l":47.41,"n":542,"o":47.46,"t":"2026-09-25T19:15:00Z","v":20958,"vw":47.481033},{"c":47.655,"h":47.655,"l":47.36,"n":703,"o":47.435,"t":"2026-09-25T19:30:00Z","v":25538,"vw":47.463265},{"c":47.73,"h":47.84,"l":47.57,"n":2150,"o":47.57,"t":"2026-09-25T19:45:00Z","v":80991,"vw":47.711765},{"c":47.72,"h":47.72,"l":47.72,"n":29,"o":47.72,"t":"2026-09-25T20:00:00Z","v":91289,"vw":47.72},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-09-28T09:30:00Z","v":100,"vw":47.65},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-09-28T11:00:00Z","v":250,"vw":47.65},{"c":46.92,"h":47.48,"l":46.51,"n":74,"o":47.48,"t":"2026-09-28T13:30:00Z","v":10595,"vw":47.259605},{"c":47.335,"h":47.4577,"l":46.99,"n":65,"o":46.99,"t":"2026-09-28T13:45:00Z","v":1928,"vw":47.230466},{"c":47.5,"h":47.61,"l":47.3,"n":64,"o":47.57,"t":"2026-09-28T14:00:00Z","v":2700,"vw":47.377344},{"c":47.43,"h":47.62,"l":47.43,"n":9,"o":47.62,"t":"2026-09-28T14:15:00Z","v":615,"vw":47.583884},{"c":47.565,"h":47.685,"l":47.45,"n":58,"o":47.685,"t":"2026-09-28T14:30:00Z","v":2399,"vw":47.573256},{"c":47.69,"h":48.15,"l":47.43,"n":452,"o":47.44,"t":"2026-09-28T14:45:00Z","v":27442,"vw":47.791729},{"c":47.56,"h":47.67,"l":47.48,"n":269,"o":47.64,"t":"2026-09-28T15:00:00Z","v":13397,"vw":47.576607},{"c":47.4925,"h":47.68,"l":47.49,"n":206,"o":47.5,"t":"2026-09-28T15:15:00Z","v":7383,"vw":47.573361},{"c":47.575,"h":47.66,"l":47.44,"n":126,"o":47.44,"t":"2026-09-28T15:30:00Z","v":3898,"vw":47.576547},{"c":47.71,"h":47.715,"l":47.44,"n":235,"o":47.5,"t":"2026-09-28T15:45:00Z","v":8446,"vw":47.586928},{"c":47.87,"h":47.92,"l":47.62,"n":182,"o":47.67,"t":"2026-09-28T16:00:00Z","v":5592,"vw":47.815909},{"c":48.39,"h":48.4725,"l":47.89,"n":379,"o":47.89,"t":"2026-09-28T16:15:00Z","v":11532,"vw":48.161474},{"c":48.28,"h":48.43,"l":48.21,"n":103,"o":48.415,"t":"2026-09-28T16:30:00Z","v":3861,"vw":48.314783},{"c":48.025,"h":48.32,"l":47.93,"n":161,"o":48.275,"t":"2026-09-28T16:45:00Z","v":3772,"vw":48.114959},{"c":48.3851,"h":48.6,"l":47.95,"n":418,"o":47.95,"t":"2026-09-28T17:00:00Z","v":11010,"vw":48.280042},{"c":47.945,"h":48.42,"l":47.85,"n":147,"o":48.41,"t":"2026-09-28T17:15:00Z","v":4868,"vw":48.042253},{"c":47.785,"h":48.1,"l":47.75,"n":366,"o":47.96,"t":"2026-09-28T17:30:00Z","v":11606,"vw":47.962243},{"c":47.79,"h":47.91,"l":47.6701,"n":278,"o":47.785,"t":"2026-09-28T17:45:00Z","v":9085,"vw":47.799535},{"c":47.76,"h":47.88,"l":47.62,"n":397,"o":47.79,"t":"2026-09-28T18:00:00Z","v":12695,"vw":47.747836},{"c":47.675,"h":47.81,"l":47.6,"n":243,"o":47.81,"t":"2026-09-28T18:15:00Z","v":10420,"vw":47.68933},{"c":47.7399,"h":47.7958,"l":47.59,"n":279,"o":47.65,"t":"2026-09-28T18:30:00Z","v":9963,"vw":47.694648},{"c":47.64,"h":47.72,"l":47.54,"n":544,"o":47.645,"t":"2026-09-28T18:45:00Z","v":20639,"vw":47.656243},{"c":47.705,"h":47.72,"l":47.605,"n":508,"o":47.7057,"t":"2026-09-28T19:00:00Z","v":15078,"vw":47.660897},{"c":47.82,"h":47.85,"l":47.64,"n":549,"o":47.6864,"t":"2026-09-28T19:15:00Z","v":21918,"vw":47.788554},{"c":47.76,"h":47.89,"l":47.75,"n":646,"o":47.8,"t":"2026-09-28T19:30:00Z","v":23495,"vw":47.810416},{"c":47.51,"h":47.79,"l":47.47,"n":2069,"o":47.75,"t":"2026-09-28T19:45:00Z","v":131696,"vw":47.560482},{"c":47.5,"h":47.5,"l":47.5,"n":16,"o":47.5,"t":"2026-09-28T20:00:00Z","v":144582,"vw":47.5},{"c":47.6,"h":47.6,"l":47.6,"n":8,"o":47.6,"t":"2026-09-29T12:45:00Z","v":1006,"vw":47.6},{"c":48.01,"h":48.34,"l":47.8,"n":77,"o":48.11,"t":"2026-09-29T13:15:00Z","v":2797,"vw":48.077998},{"c":47.985,"h":48.2,"l":47.175,"n":143,"o":47.89,"t":"2026-09-29T13:30:00Z","v":15935,"vw":47.762257},{"c":47.71,"h":48.055,"l":47.605,"n":111,"o":48.055,"t":"2026-09-29T13:45:00Z","v":9039,"vw":47.728636},{"c":47.6,"h":47.71,"l":47.6,"n":38,"o":47.71,"t":"2026-09-29T14:00:00Z","v":1200,"vw":47.644665},{"c":47.05,"h":47.685,"l":47.05,"n":162,"o":47.675,"t":"2026-09-29T14:15:00Z","v":5491,"vw":47.230378},{"c":47.11,"h":47.195,"l":47.04,"n":43,"o":47.05,"t":"2026-09-29T14:30:00Z","v":1121,"vw":47.113105},{"c":47.49,"h":47.62,"l":47.195,"n":181,"o":47.195,"t":"2026-09-29T14:45:00Z","v":7511,"vw":47.336186},{"c":47.21,"h":47.43,"l":47.15,"n":219,"o":47.3441,"t":"2026-09-29T15:00:00Z","v":8626,"vw":47.238842},{"c":47.27,"h":47.33,"l":47.12,"n":292,"o":47.29,"t":"2026-09-29T15:15:00Z","v":17756,"vw":47.195023},{"c":47.225,"h":47.34,"l":47.12,"n":231,"o":47.18,"t":"2026-09-29T15:30:00Z","v":8193,"vw":47.229541},{"c":47.23,"h":47.28,"l":47.15,"n":190,"o":47.15,"t":"2026-09-29T15:45:00Z","v":4444,"vw":47.219411},{"c":47.12,"h":47.195,"l":47.1,"n":219,"o":47.13,"t":"2026-09-29T16:00:00Z","v":4841,"vw":47.139783},{"c":47.06,"h":47.12,"l":47.05,"n":152,"o":47.12,"t":"2026-09-29T16:15:00Z","v":3972,"vw":47.098588},{"c":47.04,"h":47.13,"l":47.03,"n":195,"o":47.06,"t":"2026-09-29T16:30:00Z","v":6431,"vw":47.077222},{"c":47.03,"h":47.05,"l":46.96,"n":171,"o":47.02,"t":"2026-09-29T16:45:00Z","v":4878,"vw":47.020292},{"c":47.06,"h":47.11,"l":46.98,"n":142,"o":47,"t":"2026-09-29T17:00:00Z","v":3885,"vw":47.030314},{"c":47.115,"h":47.13,"l":47.0401,"n":196,"o":47.09,"t":"2026-09-29T17:15:00Z","v":7639,"vw":47.073193},{"c":47.15,"h":47.15,"l":47.09,"n":164,"o":47.1,"t":"2026-09-29T17:30:00Z","v":4305,"vw":47.118983},{"c":47.09,"h":47.215,"l":47.03,"n":236,"o":47.18,"t":"2026-09-29T17:45:00Z","v":7494,"vw":47.113019},{"c":47.08,"h":47.28,"l":47.08,"n":255,"o":47.15,"t":"2026-09-29T18:00:00Z","v":7426,"vw":47.200174},{"c":47.2,"h":47.235,"l":47.13,"n":274,"o":47.15,"t":"2026-09-29T18:15:00Z","v":11391,"vw":47.180039},{"c":47.07,"h":47.32,"l":47,"n":369,"o":47.26,"t":"2026-09-29T18:30:00Z","v":13843,"vw":47.163371},{"c":46.835,"h":47.15,"l":46.805,"n":491,"o":47.07,"t":"2026-09-29T18:45:00Z","v":22734,"vw":46.911665},{"c":46.755,"h":46.91,"l":46.68,"n":514,"o":46.9,"t":"2026-09-29T19:00:00Z","v":16490,"vw":46.826079},{"c":46.85,"h":46.85,"l":46.7,"n":439,"o":46.755,"t":"2026-09-29T19:15:00Z","v":13823,"vw":46.782645},{"c":47.01,"h":47.08,"l":46.83,"n":597,"o":46.83,"t":"2026-09-29T19:30:00Z","v":21795,"vw":46.952312},{"c":47.01,"h":47.08,"l":46.92,"n":1741,"o":46.97,"t":"2026-09-29T19:45:00Z","v":86767,"vw":47.002062},{"c":47,"h":47,"l":47,"n":26,"o":47,"t":"2026-09-29T20:00:00Z","v":118906,"vw":47},{"c":47.39,"h":47.61,"l":47,"n":34,"o":47,"t":"2026-09-30T13:00:00Z","v":2564,"vw":47.207541},{"c":47.285,"h":47.38,"l":46.92,"n":115,"o":47.18,"t":"2026-09-30T13:30:00Z","v":8686,"vw":47.15648},{"c":47.19,"h":47.31,"l":46.8801,"n":516,"o":47,"t":"2026-09-30T13:45:00Z","v":13635,"vw":47.148316},{"c":47.055,"h":47.25,"l":46.99,"n":293,"o":47.22,"t":"2026-09-30T14:00:00Z","v":7080,"vw":47.10674},{"c":46.76,"h":47.14,"l":46.76,"n":327,"o":47.035,"t":"2026-09-30T14:15:00Z","v":10274,"vw":46.962269},{"c":46.975,"h":47,"l":46.76,"n":117,"o":46.765,"t":"2026-09-30T14:30:00Z","v":4271,"vw":46.878086},{"c":46.805,"h":47.0699,"l":46.7,"n":330,"o":47.06,"t":"2026-09-30T14:45:00Z","v":29194,"vw":46.939751},{"c":46.99,"h":47.04,"l":46.64,"n":237,"o":46.75,"t":"2026-09-30T15:00:00Z","v":12204,"vw":46.847681},{"c":46.825,"h":47.05,"l":46.75,"n":233,"o":46.95,"t":"2026-09-30T15:15:00Z","v":10301,"vw":46.941584},{"c":46.74,"h":46.85,"l":46.645,"n":263,"o":46.8328,"t":"2026-09-30T15:30:00Z","v":15103,"vw":46.732447},{"c":46.675,"h":46.75,"l":46.65,"n":143,"o":46.74,"t":"2026-09-30T15:45:00Z","v":9797,"vw":46.72146},{"c":46.79,"h":46.84,"l":46.675,"n":111,"o":46.675,"t":"2026-09-30T16:00:00Z","v":3520,"vw":46.769774},{"c":46.81,"h":46.81,"l":46.7,"n":124,"o":46.785,"t":"2026-09-30T16:15:00Z","v":6499,"vw":46.735089},{"c":47.005,"h":47.005,"l":46.8,"n":154,"o":46.8,"t":"2026-09-30T16:30:00Z","v":4416,"vw":46.922296},{"c":46.87,"h":47.01,"l":46.87,"n":260,"o":47,"t":"2026-09-30T16:45:00Z","v":9184,"vw":46.960229},{"c":46.94,"h":46.94,"l":46.82,"n":166,"o":46.86,"t":"2026-09-30T17:00:00Z","v":6349,"vw":46.880285},{"c":46.825,"h":46.86,"l":46.78,"n":111,"o":46.86,"t":"2026-09-30T17:15:00Z","v":3255,"vw":46.833214},{"c":47.05,"h":47.09,"l":46.83,"n":178,"o":46.83,"t":"2026-09-30T17:30:00Z","v":5546,"vw":46.921636},{"c":47.24,"h":47.24,"l":47.06,"n":176,"o":47.06,"t":"2026-09-30T17:45:00Z","v":4946,"vw":47.119385},{"c":47.065,"h":47.23,"l":47.065,"n":192,"o":47.195,"t":"2026-09-30T18:00:00Z","v":4512,"vw":47.152124},{"c":47.12,"h":47.16,"l":47.075,"n":307,"o":47.1,"t":"2026-09-30T18:15:00Z","v":6917,"vw":47.1073},{"c":47.15,"h":47.23,"l":47.04,"n":386,"o":47.15,"t":"2026-09-30T18:30:00Z","v":9919,"vw":47.129117},{"c":47.13,"h":47.185,"l":47.02,"n":300,"o":47.15,"t":"2026-09-30T18:45:00Z","v":7391,"vw":47.098651},{"c":47.035,"h":47.2,"l":47.035,"n":243,"o":47.155,"t":"2026-09-30T19:00:00Z","v":7757,"vw":47.116236},{"c":47.08,"h":47.11,"l":46.98,"n":304,"o":47.02,"t":"2026-09-30T19:15:00Z","v":13251,"vw":47.034704},{"c":47.195,"h":47.31,"l":47.105,"n":504,"o":47.105,"t":"2026-09-30T19:30:00Z","v":18160,"vw":47.212809},{"c":47.08,"h":47.255,"l":46.91,"n":2209,"o":47.22,"t":"2026-09-30T19:45:00Z","v":115228,"vw":47.070295},{"c":47.1,"h":47.1,"l":47.1,"n":17,"o":47.1,"t":"2026-09-30T20:00:00Z","v":153929,"vw":47.1},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-10-01T08:00:00Z","v":200,"vw":47.1},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-10-01T13:00:00Z","v":1000,"vw":47.1},{"c":48.01,"h":48.01,"l":47.1,"n":9,"o":47.1,"t":"2026-10-01T13:15:00Z","v":684,"vw":47.557264},{"c":46.5,"h":47.39,"l":46.5,"n":153,"o":47.05,"t":"2026-10-01T13:30:00Z","v":8556,"vw":46.870654},{"c":46.835,"h":47.46,"l":46.6525,"n":65,"o":46.78,"t":"2026-10-01T13:45:00Z","v":5183,"vw":47.239407},{"c":46.33,"h":46.82,"l":46.22,"n":47,"o":46.82,"t":"2026-10-01T14:00:00Z","v":2277,"vw":46.399059},{"c":46.81,"h":46.91,"l":46.59,"n":77,"o":46.635,"t":"2026-10-01T14:15:00Z","v":3008,"vw":46.735246},{"c":46.825,"h":46.915,"l":46.585,"n":55,"o":46.7,"t":"2026-10-01T14:30:00Z","v":1789,"vw":46.733129},{"c":46.93,"h":47.1,"l":46.83,"n":121,"o":46.83,"t":"2026-10-01T14:45:00Z","v":4754,"vw":46.969215},{"c":46.85,"h":47.08,"l":46.67,"n":101,"o":46.955,"t":"2026-10-01T15:00:00Z","v":4218,"vw":46.873283},{"c":47.07,"h":47.16,"l":46.98,"n":202,"o":46.98,"t":"2026-10-01T15:15:00Z","v":8619,"vw":47.050377},{"c":47.0828,"h":47.205,"l":46.93,"n":215,"o":47.1,"t":"2026-10-01T15:30:00Z","v":11783,"vw":47.106892},{"c":47.11,"h":47.26,"l":46.98,"n":206,"o":47.005,"t":"2026-10-01T15:45:00Z","v":8295,"vw":47.071717},{"c":47.28,"h":47.31,"l":47.1161,"n":107,"o":47.245,"t":"2026-10-01T16:00:00Z","v":2590,"vw":47.243742},{"c":47.7625,"h":47.77,"l":47.4,"n":224,"o":47.4,"t":"2026-10-01T16:15:00Z","v":7679,"vw":47.596037},{"c":47.84,"h":48.105,"l":47.75,"n":343,"o":47.93,"t":"2026-10-01T16:30:00Z","v":19609,"vw":47.945736},{"c":47.8,"h":47.925,"l":47.79,"n":237,"o":47.92,"t":"2026-10-01T16:45:00Z","v":9345,"vw":47.878316},{"c":48.06,"h":48.06,"l":47.82,"n":224,"o":47.82,"t":"2026-10-01T17:00:00Z","v":6709,"vw":47.99476},{"c":48.03,"h":48.095,"l":47.93,"n":192,"o":47.97,"t":"2026-10-01T17:15:00Z","v":7038,"vw":48.038811},{"c":48.29,"h":48.35,"l":48.0475,"n":177,"o":48.12,"t":"2026-10-01T17:30:00Z","v":4550,"vw":48.182322},{"c":48.19,"h":48.58,"l":48.19,"n":222,"o":48.56,"t":"2026-10-01T17:45:00Z","v":11240,"vw":48.261379},{"c":47.875,"h":48.14,"l":47.85,"n":288,"o":48.14,"t":"2026-10-01T18:00:00Z","v":13823,"vw":48.063692},{"c":48.01,"h":48.18,"l":47.895,"n":226,"o":48,"t":"2026-10-01T18:15:00Z","v":5314,"vw":48.060238},{"c":48.24,"h":48.35,"l":48.01,"n":273,"o":48.01,"t":"2026-10-01T18:30:00Z","v":6125,"vw":48.173999},{"c":48.44,"h":48.51,"l":48.21,"n":601,"o":48.21,"t":"2026-10-01T18:45:00Z","v":34948,"vw":48.337791},{"c":48.555,"h":48.71,"l":48.5,"n":422,"o":48.5,"t":"2026-10-01T19:00:00Z","v":17078,"vw":48.64135},{"c":48.29,"h":48.595,"l":48.2401,"n":557,"o":48.595,"t":"2026-10-01T19:15:00Z","v":18292,"vw":48.427364},{"c":48.305,"h":48.4,"l":48.28,"n":703,"o":48.365,"t":"2026-10-01T19:30:00Z","v":19485,"vw":48.342918},{"c":48.06,"h":48.46,"l":48,"n":2035,"o":48.32,"t":"2026-10-01T19:45:00Z","v":96337,"vw":48.172435},{"c":48.06,"h":48.1,"l":48.06,"n":24,"o":48.1,"t":"2026-10-01T20:00:00Z","v":109495,"vw":48.060042},{"c":48.64,"h":49,"l":47.98,"n":82,"o":48.91,"t":"2026-10-02T13:30:00Z","v":8100,"vw":48.811858},{"c":48.17,"h":48.99,"l":48.1118,"n":105,"o":48.64,"t":"2026-10-02T13:45:00Z","v":4961,"vw":48.530128},{"c":48.18,"h":48.3474,"l":47.67,"n":87,"o":48.065,"t":"2026-10-02T14:00:00Z","v":3825,"vw":48.070857},{"c":48.1,"h":48.4133,"l":48.1,"n":62,"o":48.4133,"t":"2026-10-02T14:15:00Z","v":1269,"vw":48.207654},{"c":48.63,"h":48.63,"l":48.15,"n":244,"o":48.38,"t":"2026-10-02T14:30:00Z","v":12667,"vw":48.395485},{"c":48.59,"h":48.61,"l":48.43,"n":125,"o":48.585,"t":"2026-10-02T14:45:00Z","v":2843,"vw":48.543861},{"c":48.185,"h":48.59,"l":48.145,"n":198,"o":48.34,"t":"2026-10-02T15:00:00Z","v":7511,"vw":48.353107},{"c":48.77,"h":48.78,"l":48.16,"n":325,"o":48.3,"t":"2026-10-02T15:15:00Z","v":13049,"vw":48.391373},{"c":48.85,"h":48.88,"l":48.65,"n":176,"o":48.65,"t":"2026-10-02T15:30:00Z","v":6157,"vw":48.818785},{"c":48.9,"h":48.9,"l":48.645,"n":174,"o":48.78,"t":"2026-10-02T15:45:00Z","v":6956,"vw":48.784678},{"c":48.855,"h":48.93,"l":48.68,"n":468,"o":48.85,"t":"2026-10-02T16:00:00Z","v":27750,"vw":48.80894},{"c":48.92,"h":48.96,"l":48.855,"n":307,"o":48.855,"t":"2026-10-02T16:15:00Z","v":17204,"vw":48.901252},{"c":48.87,"h":48.96,"l":48.87,"n":231,"o":48.92,"t":"2026-10-02T16:30:00Z","v":9727,"vw":48.888003},{"c":48.93,"h":48.9401,"l":48.865,"n":162,"o":48.865,"t":"2026-10-02T16:45:00Z","v":6960,"vw":48.91679},{"c":48.88,"h":48.98,"l":48.88,"n":220,"o":48.935,"t":"2026-10-02T17:00:00Z","v":13572,"vw":48.91573},{"c":48.64,"h":48.805,"l":48.38,"n":344,"o":48.805,"t":"2026-10-02T17:15:00Z","v":10830,"vw":48.534297},{"c":48.72,"h":48.77,"l":48.66,"n":204,"o":48.66,"t":"2026-10-02T17:30:00Z","v":4662,"vw":48.720375},{"c":48.77,"h":48.78,"l":48.67,"n":222,"o":48.715,"t":"2026-10-02T17:45:00Z","v":10832,"vw":48.718522},{"c":48.75,"h":48.765,"l":48.65,"n":252,"o":48.765,"t":"2026-10-02T18:00:00Z","v":15105,"vw":48.706094},{"c":48.565,"h":48.83,"l":48.565,"n":317,"o":48.63,"t":"2026-10-02T18:15:00Z","v":13741,"vw":48.730404},{"c":48.71,"h":48.77,"l":48.61,"n":222,"o":48.61,"t":"2026-10-02T18:30:00Z","v":8797,"vw":48.674084},{"c":48.715,"h":48.72,"l":48.63,"n":283,"o":48.71,"t":"2026-10-02T18:45:00Z","v":8618,"vw":48.687851},{"c":48.71,"h":48.78,"l":48.62,"n":489,"o":48.715,"t":"2026-10-02T19:00:00Z","v":14466,"vw":48.699589},{"c":48.645,"h":48.75,"l":48.63,"n":379,"o":48.71,"t":"2026-10-02T19:15:00Z","v":12020,"vw":48.6738},{"c":48.82,"h":48.92,"l":48.645,"n":645,"o":48.645,"t":"2026-10-02T19:30:00Z","v":26389,"vw":48.836067},{"c":48.79,"h":48.94,"l":48.63,"n":1817,"o":48.81,"t":"2026-10-02T19:45:00Z","v":79743,"vw":48.770424},{"c":48.78,"h":48.78,"l":48.78,"n":23,"o":48.78,"t":"2026-10-02T20:00:00Z","v":90586,"vw":48.78},{"c":48.85,"h":48.85,"l":48.85,"n":2,"o":48.85,"t":"2026-10-05T12:30:00Z","v":1000,"vw":48.85},{"c":48.71,"h":48.71,"l":48,"n":35,"o":48,"t":"2026-10-05T13:15:00Z","v":1287,"vw":48.157485},{"c":48.18,"h":48.8943,"l":48.18,"n":64,"o":48.47,"t":"2026-10-05T13:30:00Z","v":4203,"vw":48.448535},{"c":48.75,"h":48.75,"l":48.22,"n":103,"o":48.22,"t":"2026-10-05T13:45:00Z","v":7300,"vw":48.277477},{"c":49.123,"h":49.123,"l":48.5,"n":147,"o":48.5,"t":"2026-10-05T14:00:00Z","v":7355,"vw":48.68094},{"c":49.21,"h":49.323,"l":48.91,"n":108,"o":48.91,"t":"2026-10-05T14:15:00Z","v":2982,"vw":49.154},{"c":48.98,"h":49.08,"l":48.98,"n":68,"o":49.08,"t":"2026-10-05T14:30:00Z","v":2370,"vw":49.036805},{"c":48.84,"h":48.9,"l":48.84,"n":34,"o":48.9,"t":"2026-10-05T14:45:00Z","v":1188,"vw":48.851111},{"c":48.91,"h":49.03,"l":48.73,"n":223,"o":48.9,"t":"2026-10-05T15:00:00Z","v":9236,"vw":48.830598},{"c":49.05,"h":49.09,"l":48.97,"n":83,"o":49.07,"t":"2026-10-05T15:15:00Z","v":1785,"vw":49.027444},{"c":49.175,"h":49.175,"l":49.005,"n":135,"o":49.005,"t":"2026-10-05T15:30:00Z","v":3565,"vw":49.068019},{"c":49.1,"h":49.2,"l":49.1,"n":136,"o":49.11,"t":"2026-10-05T15:45:00Z","v":3181,"vw":49.134508},{"c":49.23,"h":49.23,"l":49.145,"n":89,"o":49.17,"t":"2026-10-05T16:00:00Z","v":2468,"vw":49.195},{"c":49.57,"h":49.57,"l":49.3,"n":165,"o":49.32,"t":"2026-10-05T16:15:00Z","v":3717,"vw":49.410821},{"c":49.425,"h":49.45,"l":49.425,"n":21,"o":49.45,"t":"2026-10-05T16:30:00Z","v":477,"vw":49.433333},{"c":49.57,"h":49.7,"l":49.38,"n":215,"o":49.425,"t":"2026-10-05T16:45:00Z","v":8917,"vw":49.485064},{"c":49.6125,"h":49.6125,"l":49.605,"n":21,"o":49.605,"t":"2026-10-05T17:00:00Z","v":1387,"vw":49.605682},{"c":49.585,"h":49.69,"l":49.56,"n":182,"o":49.66,"t":"2026-10-05T17:15:00Z","v":5137,"vw":49.603849},{"c":49.64,"h":49.68,"l":49.6,"n":267,"o":49.62,"t":"2026-10-05T17:30:00Z","v":10573,"vw":49.632037},{"c":49.89,"h":49.91,"l":49.63,"n":488,"o":49.63,"t":"2026-10-05T17:45:00Z","v":24471,"vw":49.780786},{"c":49.63,"h":49.95,"l":49.62,"n":278,"o":49.92,"t":"2026-10-05T18:00:00Z","v":14815,"vw":49.861733},{"c":49.7179,"h":49.7179,"l":49.61,"n":171,"o":49.62,"t":"2026-10-05T18:15:00Z","v":5654,"vw":49.656941},{"c":49.61,"h":49.64,"l":49.58,"n":159,"o":49.6,"t":"2026-10-05T18:30:00Z","v":3828,"vw":49.605263},{"c":49.655,"h":49.71,"l":49.49,"n":298,"o":49.605,"t":"2026-10-05T18:45:00Z","v":8585,"vw":49.603297},{"c":49.9,"h":49.9,"l":49.655,"n":324,"o":49.655,"t":"2026-10-05T19:00:00Z","v":8259,"vw":49.726453},{"c":49.81,"h":49.97,"l":49.78,"n":394,"o":49.905,"t":"2026-10-05T19:15:00Z","v":15195,"vw":49.852612},{"c":49.64,"h":49.81,"l":49.64,"n":549,"o":49.81,"t":"2026-10-05T19:30:00Z","v":20817,"vw":49.764904},{"c":49.2,"h":49.66,"l":49.09,"n":2053,"o":49.59,"t":"2026-10-05T19:45:00Z","v":89561,"vw":49.278302},{"c":49.16,"h":49.16,"l":49.16,"n":33,"o":49.16,"t":"2026-10-05T20:00:00Z","v":206640,"vw":49.16},{"c":49.25,"h":49.25,"l":49.25,"n":2,"o":49.25,"t":"2026-10-06T12:45:00Z","v":1000,"vw":49.25},{"c":49.51,"h":49.51,"l":49.51,"n":8,"o":49.51,"t":"2026-10-06T13:15:00Z","v":505,"vw":49.51},{"c":49.365,"h":49.94,"l":49.365,"n":56,"o":49.43,"t":"2026-10-06T13:30:00Z","v":6056,"vw":49.548742},{"c":49.21,"h":49.455,"l":49.18,"n":32,"o":49.35,"t":"2026-10-06T13:45:00Z","v":2450,"vw":49.349183},{"c":49.29,"h":49.535,"l":49.29,"n":89,"o":49.46,"t":"2026-10-06T14:00:00Z","v":2898,"vw":49.467924},{"c":49.26,"h":49.45,"l":49.22,"n":36,"o":49.395,"t":"2026-10-06T14:15:00Z","v":1237,"vw":49.340578},{"c":49.54,"h":49.65,"l":49.38,"n":151,"o":49.39,"t":"2026-10-06T14:30:00Z","v":9803,"vw":49.504385},{"c":49.35,"h":49.535,"l":49.28,"n":65,"o":49.535,"t":"2026-10-06T14:45:00Z","v":2959,"vw":49.379828},{"c":49.735,"h":49.83,"l":49.33,"n":229,"o":49.33,"t":"2026-10-06T15:00:00Z","v":10642,"vw":49.605209},{"c":49.805,"h":49.84,"l":49.71,"n":74,"o":49.71,"t":"2026-10-06T15:15:00Z","v":2051,"vw":49.787857},{"c":49.79,"h":49.85,"l":49.76,"n":184,"o":49.785,"t":"2026-10-06T15:30:00Z","v":7574,"vw":49.804574},{"c":49.75,"h":49.75,"l":49.72,"n":18,"o":49.72,"t":"2026-10-06T15:45:00Z","v":936,"vw":49.745549},{"c":49.69,"h":49.74,"l":49.63,"n":107,"o":49.735,"t":"2026-10-06T16:00:00Z","v":3978,"vw":49.692351},{"c":49.48,"h":49.6899,"l":49.36,"n":52,"o":49.6,"t":"2026-10-06T16:15:00Z","v":3173,"vw":49.465237},{"c":49.5545,"h":49.6,"l":49.48,"n":117,"o":49.5,"t":"2026-10-06T16:30:00Z","v":3737,"vw":49.537594},{"c":49.91,"h":49.965,"l":49.59,"n":219,"o":49.6,"t":"2026-10-06T16:45:00Z","v":12579,"vw":49.842309},{"c":50.17,"h":50.17,"l":49.95,"n":285,"o":49.9825,"t":"2026-10-06T17:00:00Z","v":14932,"vw":50.019326},{"c":50.02,"h":50.17,"l":50.02,"n":222,"o":50.15,"t":"2026-10-06T17:15:00Z","v":14034,"vw":50.120942},{"c":49.7,"h":50.02,"l":49.7,"n":252,"o":50.02,"t":"2026-10-06T17:30:00Z","v":14594,"vw":49.881808},{"c":49.62,"h":49.79,"l":49.58,"n":348,"o":49.7,"t":"2026-10-06T17:45:00Z","v":11179,"vw":49.684007},{"c":49.73,"h":49.73,"l":49.505,"n":322,"o":49.58,"t":"2026-10-06T18:00:00Z","v":19165,"vw":49.619198},{"c":49.6,"h":49.73,"l":49.6,"n":290,"o":49.69,"t":"2026-10-06T18:15:00Z","v":13858,"vw":49.633382},{"c":49.685,"h":49.74,"l":49.6,"n":312,"o":49.6,"t":"2026-10-06T18:30:00Z","v":13779,"vw":49.707739},{"c":49.77,"h":49.77,"l":49.65,"n":331,"o":49.69,"t":"2026-10-06T18:45:00Z","v":8964,"vw":49.698551},{"c":49.75,"h":49.78,"l":49.73,"n":318,"o":49.77,"t":"2026-10-06T19:00:00Z","v":9028,"vw":49.75277},{"c":49.605,"h":49.77,"l":49.555,"n":359,"o":49.77,"t":"2026-10-06T19:15:00Z","v":13503,"vw":49.632099},{"c":49.49,"h":49.69,"l":49.48,"n":539,"o":49.65,"t":"2026-10-06T19:30:00Z","v":22708,"vw":49.595879},{"c":49.78,"h":49.86,"l":49.51,"n":1504,"o":49.52,"t":"2026-10-06T19:45:00Z","v":68753,"vw":49.721293},{"c":49.77,"h":49.77,"l":49.77,"n":34,"o":49.77,"t":"2026-10-06T20:00:00Z","v":107171,"vw":49.77},{"c":49.5,"h":49.75,"l":49.5,"n":3,"o":49.7,"t":"2026-10-07T12:45:00Z","v":1000,"vw":49.7},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-07T13:00:00Z","v":100,"vw":55},{"c":50.51,"h":50.51,"l":45.4,"n":25,"o":50.21,"t":"2026-10-07T13:15:00Z","v":1809,"vw":49.879788},{"c":49.38,"h":49.535,"l":48.41,"n":51,"o":48.41,"t":"2026-10-07T13:30:00Z","v":7709,"vw":49.179593},{"c":48.6,"h":48.99,"l":48.5001,"n":146,"o":48.965,"t":"2026-10-07T13:45:00Z","v":12264,"vw":48.841319},{"c":48.39,"h":48.765,"l":48.3,"n":160,"o":48.765,"t":"2026-10-07T14:00:00Z","v":10319,"vw":48.52002},{"c":48.3,"h":48.43,"l":48.19,"n":124,"o":48.415,"t":"2026-10-07T14:15:00Z","v":6937,"vw":48.329326},{"c":48.045,"h":48.39,"l":48.045,"n":130,"o":48.31,"t":"2026-10-07T14:30:00Z","v":5122,"vw":48.243328},{"c":47.75,"h":48.125,"l":47.68,"n":153,"o":48.125,"t":"2026-10-07T14:45:00Z","v":15154,"vw":47.806716},{"c":47.88,"h":47.93,"l":47.5,"n":266,"o":47.67,"t":"2026-10-07T15:00:00Z","v":9823,"vw":47.692563},{"c":47.45,"h":47.695,"l":47.395,"n":81,"o":47.685,"t":"2026-10-07T15:15:00Z","v":5530,"vw":47.613583},{"c":47.5,"h":47.55,"l":47.37,"n":117,"o":47.495,"t":"2026-10-07T15:30:00Z","v":4294,"vw":47.449444},{"c":47.65,"h":47.655,"l":47.45,"n":153,"o":47.49,"t":"2026-10-07T15:45:00Z","v":6382,"vw":47.513804},{"c":47.62,"h":47.65,"l":47.55,"n":87,"o":47.55,"t":"2026-10-07T16:00:00Z","v":4132,"vw":47.599128},{"c":47.69,"h":47.71,"l":47.62,"n":106,"o":47.66,"t":"2026-10-07T16:15:00Z","v":4067,"vw":47.6612},{"c":47.685,"h":47.71,"l":47.63,"n":46,"o":47.69,"t":"2026-10-07T16:30:00Z","v":1234,"vw":47.675061},{"c":47.49,"h":47.71,"l":47.4,"n":163,"o":47.69,"t":"2026-10-07T16:45:00Z","v":6406,"vw":47.558646},{"c":47.595,"h":47.595,"l":47.485,"n":181,"o":47.52,"t":"2026-10-07T17:00:00Z","v":5712,"vw":47.548485},{"c":47.515,"h":47.655,"l":47.49,"n":198,"o":47.595,"t":"2026-10-07T17:15:00Z","v":7835,"vw":47.572299},{"c":48.01,"h":48.07,"l":47.4935,"n":384,"o":47.515,"t":"2026-10-07T17:30:00Z","v":25063,"vw":47.818357},{"c":47.98,"h":48.15,"l":47.965,"n":177,"o":48,"t":"2026-10-07T17:45:00Z","v":6080,"vw":48.017205},{"c":47.995,"h":48.05,"l":47.93,"n":306,"o":48.03,"t":"2026-10-07T18:00:00Z","v":11361,"vw":47.997158},{"c":48.11,"h":48.16,"l":47.975,"n":135,"o":47.985,"t":"2026-10-07T18:15:00Z","v":5193,"vw":48.067589},{"c":48.2,"h":48.2,"l":47.985,"n":302,"o":48.08,"t":"2026-10-07T18:30:00Z","v":13795,"vw":48.056521},{"c":48.12,"h":48.22,"l":48.11,"n":242,"o":48.11,"t":"2026-10-07T18:45:00Z","v":13589,"vw":48.150997},{"c":48.225,"h":48.225,"l":48.03,"n":348,"o":48.125,"t":"2026-10-07T19:00:00Z","v":11928,"vw":48.082893},{"c":48.31,"h":48.43,"l":48.175,"n":387,"o":48.175,"t":"2026-10-07T19:15:00Z","v":15085,"vw":48.286628},{"c":48.25,"h":48.35,"l":48.19,"n":721,"o":48.31,"t":"2026-10-07T19:30:00Z","v":26668,"vw":48.295326},{"c":48.16,"h":48.21,"l":47.99,"n":1508,"o":48.19,"t":"2026-10-07T19:45:00Z","v":70410,"vw":48.100523},{"c":48.16,"h":48.16,"l":48.16,"n":41,"o":48.16,"t":"2026-10-07T20:00:00Z","v":89012,"vw":48.16},{"c":47.98,"h":47.98,"l":47.98,"n":3,"o":47.98,"t":"2026-10-08T08:00:00Z","v":272,"vw":47.98},{"c":47.9,"h":47.9,"l":47.9,"n":2,"o":47.9,"t":"2026-10-08T12:15:00Z","v":1000,"vw":47.9},{"c":48.24,"h":48.24,"l":48.24,"n":4,"o":48.24,"t":"2026-10-08T13:00:00Z","v":112,"vw":48.24},{"c":47.5,"h":48.25,"l":47.5,"n":49,"o":48.25,"t":"2026-10-08T13:15:00Z","v":1988,"vw":47.970778},{"c":47.75,"h":47.95,"l":47.31,"n":220,"o":47.77,"t":"2026-10-08T13:30:00Z","v":37107,"vw":47.809767},{"c":48.03,"h":48.03,"l":47.66,"n":124,"o":47.7475,"t":"2026-10-08T13:45:00Z","v":11657,"vw":47.890795},{"c":47.99,"h":48.16,"l":47.8,"n":55,"o":47.8,"t":"2026-10-08T14:00:00Z","v":3667,"vw":47.968031},{"c":48.0394,"h":48.09,"l":48.03,"n":44,"o":48.04,"t":"2026-10-08T14:15:00Z","v":1861,"vw":48.055933},{"c":47.7,"h":48.0409,"l":47.7,"n":92,"o":48.0409,"t":"2026-10-08T14:30:00Z","v":7238,"vw":47.775833},{"c":47.745,"h":47.825,"l":47.65,"n":288,"o":47.65,"t":"2026-10-08T14:45:00Z","v":12950,"vw":47.748993},{"c":47.605,"h":47.74,"l":47.53,"n":122,"o":47.74,"t":"2026-10-08T15:00:00Z","v":4520,"vw":47.638819},{"c":47.49,"h":47.61,"l":47.485,"n":200,"o":47.51,"t":"2026-10-08T15:15:00Z","v":15032,"vw":47.567777},{"c":47.67,"h":47.73,"l":47.48,"n":226,"o":47.49,"t":"2026-10-08T15:30:00Z","v":8686,"vw":47.609132},{"c":48.02,"h":48.02,"l":47.73,"n":232,"o":47.73,"t":"2026-10-08T15:45:00Z","v":8719,"vw":47.811612},{"c":47.885,"h":48.04,"l":47.87,"n":190,"o":48.015,"t":"2026-10-08T16:00:00Z","v":5186,"vw":47.938419},{"c":47.97,"h":48.28,"l":47.9574,"n":260,"o":47.97,"t":"2026-10-08T16:15:00Z","v":6864,"vw":48.131206},{"c":47.82,"h":48,"l":47.82,"n":86,"o":48,"t":"2026-10-08T16:30:00Z","v":2847,"vw":47.8875},{"c":47.705,"h":47.88,"l":47.66,"n":323,"o":47.78,"t":"2026-10-08T16:45:00Z","v":11183,"vw":47.771308},{"c":47.69,"h":47.715,"l":47.59,"n":344,"o":47.705,"t":"2026-10-08T17:00:00Z","v":21405,"vw":47.694741},{"c":47.47,"h":47.75,"l":47.36,"n":602,"o":47.7,"t":"2026-10-08T17:15:00Z","v":38770,"vw":47.575604},{"c":47.67,"h":47.67,"l":47.395,"n":311,"o":47.435,"t":"2026-10-08T17:30:00Z","v":9740,"vw":47.483426},{"c":47.775,"h":47.78,"l":47.5,"n":400,"o":47.645,"t":"2026-10-08T17:45:00Z","v":14723,"vw":47.636133},{"c":48.03,"h":48.095,"l":47.7539,"n":388,"o":47.79,"t":"2026-10-08T18:00:00Z","v":17666,"vw":47.979915},{"c":47.94,"h":48.17,"l":47.94,"n":379,"o":48.02,"t":"2026-10-08T18:15:00Z","v":14496,"vw":48.065345},{"c":48.055,"h":48.1899,"l":47.95,"n":364,"o":48,"t":"2026-10-08T18:30:00Z","v":10520,"vw":48.051842},{"c":47.965,"h":48.055,"l":47.91,"n":298,"o":48.055,"t":"2026-10-08T18:45:00Z","v":9437,"vw":47.978722},{"c":48.22,"h":48.25,"l":47.93,"n":495,"o":47.93,"t":"2026-10-08T19:00:00Z","v":14910,"vw":48.082011},{"c":48.285,"h":48.48,"l":48.175,"n":502,"o":48.18,"t":"2026-10-08T19:15:00Z","v":16658,"vw":48.309209},{"c":48.22,"h":48.37,"l":48.175,"n":764,"o":48.285,"t":"2026-10-08T19:30:00Z","v":25800,"vw":48.291011},{"c":48.19,"h":48.39,"l":48.17,"n":1968,"o":48.29,"t":"2026-10-08T19:45:00Z","v":107962,"vw":48.283789},{"c":48.18,"h":48.18,"l":48.18,"n":26,"o":48.18,"t":"2026-10-08T20:00:00Z","v":198842,"vw":48.18},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-10-09T12:30:00Z","v":1000,"vw":48.5},{"c":48.455,"h":48.86,"l":48.455,"n":72,"o":48.62,"t":"2026-10-09T13:30:00Z","v":11139,"vw":48.56546},{"c":48.77,"h":48.85,"l":48.455,"n":140,"o":48.455,"t":"2026-10-09T13:45:00Z","v":5618,"vw":48.674122},{"c":48.66,"h":48.8795,"l":48.66,"n":73,"o":48.8795,"t":"2026-10-09T14:00:00Z","v":4666,"vw":48.809484},{"c":48.84,"h":48.95,"l":48.66,"n":88,"o":48.66,"t":"2026-10-09T14:15:00Z","v":3340,"vw":48.854203},{"c":48.895,"h":48.895,"l":48.78,"n":90,"o":48.84,"t":"2026-10-09T14:30:00Z","v":4664,"vw":48.835123},{"c":48.88,"h":48.895,"l":48.81,"n":45,"o":48.895,"t":"2026-10-09T14:45:00Z","v":2690,"vw":48.832238},{"c":49.13,"h":49.175,"l":48.75,"n":152,"o":48.75,"t":"2026-10-09T15:00:00Z","v":5454,"vw":49.016731},{"c":49.215,"h":49.25,"l":49.135,"n":121,"o":49.18,"t":"2026-10-09T15:15:00Z","v":6620,"vw":49.202236},{"c":49.1,"h":49.2675,"l":49.1,"n":93,"o":49.16,"t":"2026-10-09T15:30:00Z","v":3508,"vw":49.14987},{"c":49.09,"h":49.15,"l":49,"n":142,"o":49.015,"t":"2026-10-09T15:45:00Z","v":4475,"vw":49.073542},{"c":48.73,"h":49.08,"l":48.7,"n":171,"o":49.08,"t":"2026-10-09T16:00:00Z","v":49434,"vw":48.993092},{"c":48.805,"h":48.81,"l":48.7835,"n":84,"o":48.7835,"t":"2026-10-09T16:15:00Z","v":3409,"vw":48.799253},{"c":48.96,"h":49,"l":48.83,"n":149,"o":48.83,"t":"2026-10-09T16:30:00Z","v":9758,"vw":48.952515},{"c":48.84,"h":49.04,"l":48.78,"n":219,"o":49,"t":"2026-10-09T16:45:00Z","v":14282,"vw":48.927294},{"c":49.3498,"h":49.3498,"l":48.98,"n":369,"o":48.98,"t":"2026-10-09T17:00:00Z","v":14273,"vw":49.156005},{"c":49.44,"h":49.47,"l":49.23,"n":187,"o":49.27,"t":"2026-10-09T17:15:00Z","v":11350,"vw":49.358318},{"c":49.53,"h":49.535,"l":49.335,"n":266,"o":49.405,"t":"2026-10-09T17:30:00Z","v":11483,"vw":49.411084},{"c":49.75,"h":49.75,"l":49.54,"n":160,"o":49.54,"t":"2026-10-09T17:45:00Z","v":3187,"vw":49.628321},{"c":50.05,"h":50.1,"l":49.845,"n":224,"o":49.845,"t":"2026-10-09T18:00:00Z","v":11810,"vw":50.029896},{"c":50.13,"h":50.2,"l":50.06,"n":199,"o":50.06,"t":"2026-10-09T18:15:00Z","v":5494,"vw":50.133246},{"c":50.15,"h":50.15,"l":50.005,"n":182,"o":50.06,"t":"2026-10-09T18:30:00Z","v":7562,"vw":50.060927},{"c":50.24,"h":50.31,"l":50.035,"n":298,"o":50.095,"t":"2026-10-09T18:45:00Z","v":10033,"vw":50.154439},{"c":50.16,"h":50.31,"l":50.12,"n":300,"o":50.29,"t":"2026-10-09T19:00:00Z","v":8118,"vw":50.197581},{"c":50.26,"h":50.27,"l":50.07,"n":345,"o":50.07,"t":"2026-10-09T19:15:00Z","v":12133,"vw":50.187021},{"c":50.31,"h":50.415,"l":50.235,"n":612,"o":50.235,"t":"2026-10-09T19:30:00Z","v":18051,"vw":50.308609},{"c":50.45,"h":50.555,"l":50.23,"n":1679,"o":50.32,"t":"2026-10-09T19:45:00Z","v":65126,"vw":50.426101},{"c":50.45,"h":50.45,"l":50.45,"n":25,"o":50.45,"t":"2026-10-09T20:00:00Z","v":103894,"vw":50.45},{"c":50.4,"h":50.4,"l":50.4,"n":3,"o":50.4,"t":"2026-10-12T12:30:00Z","v":1001,"vw":50.4},{"c":50,"h":50,"l":50,"n":6,"o":50,"t":"2026-10-12T13:15:00Z","v":650,"vw":50},{"c":50.415,"h":50.475,"l":50.36,"n":43,"o":50.41,"t":"2026-10-12T13:30:00Z","v":6540,"vw":50.413565},{"c":50.335,"h":50.36,"l":50.07,"n":98,"o":50.1,"t":"2026-10-12T13:45:00Z","v":5859,"vw":50.212492},{"c":50.3211,"h":50.355,"l":50.18,"n":23,"o":50.355,"t":"2026-10-12T14:00:00Z","v":1300,"vw":50.298709},{"c":50.27,"h":50.35,"l":50.165,"n":147,"o":50.31,"t":"2026-10-12T14:15:00Z","v":6668,"vw":50.294864},{"c":50.735,"h":50.735,"l":50.38,"n":116,"o":50.38,"t":"2026-10-12T14:30:00Z","v":4334,"vw":50.515139},{"c":51.335,"h":51.4,"l":50.8,"n":196,"o":50.8,"t":"2026-10-12T14:45:00Z","v":11230,"vw":51.174947},{"c":51.21,"h":51.335,"l":51.0175,"n":94,"o":51.335,"t":"2026-10-12T15:00:00Z","v":3571,"vw":51.219628},{"c":51.47,"h":51.5641,"l":51.13,"n":215,"o":51.17,"t":"2026-10-12T15:15:00Z","v":7454,"vw":51.324631},{"c":51.54,"h":51.54,"l":51.4475,"n":122,"o":51.465,"t":"2026-10-12T15:30:00Z","v":3180,"vw":51.496131},{"c":51.46,"h":51.55,"l":51.435,"n":169,"o":51.54,"t":"2026-10-12T15:45:00Z","v":5342,"vw":51.489218},{"c":51.405,"h":51.535,"l":51.375,"n":246,"o":51.5,"t":"2026-10-12T16:00:00Z","v":10635,"vw":51.453905},{"c":51.35,"h":51.45,"l":51.35,"n":165,"o":51.4,"t":"2026-10-12T16:15:00Z","v":6116,"vw":51.391068},{"c":51.455,"h":51.48,"l":51.405,"n":59,"o":51.405,"t":"2026-10-12T16:30:00Z","v":2316,"vw":51.450313},{"c":51.38,"h":51.485,"l":51.31,"n":260,"o":51.445,"t":"2026-10-12T16:45:00Z","v":7320,"vw":51.401126},{"c":51.53,"h":51.56,"l":51.44,"n":162,"o":51.47,"t":"2026-10-12T17:00:00Z","v":5118,"vw":51.508504},{"c":51.645,"h":51.685,"l":51.5,"n":238,"o":51.52,"t":"2026-10-12T17:15:00Z","v":6877,"vw":51.574873},{"c":51.5,"h":51.77,"l":51.465,"n":254,"o":51.7,"t":"2026-10-12T17:30:00Z","v":9210,"vw":51.598174},{"c":51.29,"h":51.465,"l":51.15,"n":430,"o":51.465,"t":"2026-10-12T17:45:00Z","v":16531,"vw":51.282111},{"c":51.51,"h":51.53,"l":51.22,"n":449,"o":51.265,"t":"2026-10-12T18:00:00Z","v":19104,"vw":51.397409},{"c":51.385,"h":51.51,"l":51.34,"n":153,"o":51.51,"t":"2026-10-12T18:15:00Z","v":6338,"vw":51.399687},{"c":51.21,"h":51.385,"l":51.2,"n":373,"o":51.385,"t":"2026-10-12T18:30:00Z","v":18021,"vw":51.261396},{"c":51.17,"h":51.24,"l":51.07,"n":558,"o":51.21,"t":"2026-10-12T18:45:00Z","v":19873,"vw":51.12495},{"c":51.22,"h":51.25,"l":51.07,"n":611,"o":51.165,"t":"2026-10-12T19:00:00Z","v":20828,"vw":51.162837},{"c":51.095,"h":51.19,"l":50.94,"n":616,"o":51.145,"t":"2026-10-12T19:15:00Z","v":19018,"vw":51.078169},{"c":51.255,"h":51.3,"l":51.005,"n":716,"o":51.1,"t":"2026-10-12T19:30:00Z","v":25498,"vw":51.082907},{"c":51.2,"h":51.265,"l":50.99,"n":2037,"o":51.255,"t":"2026-10-12T19:45:00Z","v":91587,"vw":51.119276},{"c":51.11,"h":51.11,"l":51.11,"n":24,"o":51.11,"t":"2026-10-12T20:00:00Z","v":106072,"vw":51.11},{"c":51.11,"h":51.11,"l":51.11,"n":1,"o":51.11,"t":"2026-10-13T08:00:00Z","v":200,"vw":51.11},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-13T12:30:00Z","v":500,"vw":51.2},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-13T12:45:00Z","v":500,"vw":51.2},{"c":51.255,"h":51.41,"l":50.99,"n":58,"o":50.99,"t":"2026-10-13T13:30:00Z","v":5057,"vw":51.106698},{"c":51.0425,"h":51.17,"l":50.71,"n":118,"o":51.17,"t":"2026-10-13T13:45:00Z","v":14860,"vw":51.045367},{"c":50.87,"h":51.06,"l":50.865,"n":103,"o":51.06,"t":"2026-10-13T14:00:00Z","v":3422,"vw":50.933293},{"c":50.635,"h":50.87,"l":50.635,"n":115,"o":50.87,"t":"2026-10-13T14:15:00Z","v":4506,"vw":50.762817},{"c":50.72,"h":50.84,"l":50.64,"n":155,"o":50.72,"t":"2026-10-13T14:30:00Z","v":4919,"vw":50.748299},{"c":50.75,"h":50.845,"l":50.74,"n":80,"o":50.74,"t":"2026-10-13T14:45:00Z","v":2205,"vw":50.805996},{"c":50.885,"h":50.975,"l":50.65,"n":128,"o":50.65,"t":"2026-10-13T15:00:00Z","v":4413,"vw":50.849611},{"c":50.88,"h":50.99,"l":50.88,"n":124,"o":50.905,"t":"2026-10-13T15:15:00Z","v":8544,"vw":50.895615},{"c":50.32,"h":50.885,"l":50.1813,"n":233,"o":50.88,"t":"2026-10-13T15:30:00Z","v":12746,"vw":50.741487},{"c":50.525,"h":50.575,"l":50.37,"n":148,"o":50.38,"t":"2026-10-13T15:45:00Z","v":4441,"vw":50.464925},{"c":50.74,"h":50.74,"l":50.47,"n":194,"o":50.47,"t":"2026-10-13T16:00:00Z","v":11478,"vw":50.603215},{"c":51.04,"h":51.08,"l":50.795,"n":276,"o":50.795,"t":"2026-10-13T16:15:00Z","v":13368,"vw":50.951579},{"c":51.24,"h":51.24,"l":51.14,"n":148,"o":51.14,"t":"2026-10-13T16:30:00Z","v":5335,"vw":51.166395},{"c":51.38,"h":51.38,"l":51.25,"n":237,"o":51.285,"t":"2026-10-13T16:45:00Z","v":18170,"vw":51.304486},{"c":51.32,"h":51.35,"l":51.23,"n":221,"o":51.27,"t":"2026-10-13T17:00:00Z","v":8133,"vw":51.276125},{"c":51.675,"h":51.675,"l":51.33,"n":270,"o":51.335,"t":"2026-10-13T17:15:00Z","v":7853,"vw":51.526884},{"c":51.87,"h":51.87,"l":51.67,"n":250,"o":51.67,"t":"2026-10-13T17:30:00Z","v":9146,"vw":51.732964},{"c":51.66,"h":51.87,"l":51.605,"n":340,"o":51.81,"t":"2026-10-13T17:45:00Z","v":10485,"vw":51.709462},{"c":51.805,"h":51.86,"l":51.65,"n":285,"o":51.66,"t":"2026-10-13T18:00:00Z","v":9404,"vw":51.744803},{"c":51.835,"h":51.9,"l":51.805,"n":368,"o":51.805,"t":"2026-10-13T18:15:00Z","v":14752,"vw":51.840337},{"c":51.95,"h":52.09,"l":51.815,"n":579,"o":51.82,"t":"2026-10-13T18:30:00Z","v":25987,"vw":51.904262},{"c":52,"h":52.01,"l":51.88,"n":325,"o":51.945,"t":"2026-10-13T18:45:00Z","v":8066,"vw":51.958391},{"c":52.035,"h":52.11,"l":52.005,"n":522,"o":52.005,"t":"2026-10-13T19:00:00Z","v":19130,"vw":52.063938},{"c":51.965,"h":52.13,"l":51.875,"n":508,"o":52.08,"t":"2026-10-13T19:15:00Z","v":14356,"vw":52.022138},{"c":51.855,"h":51.96,"l":51.83,"n":722,"o":51.96,"t":"2026-10-13T19:30:00Z","v":29016,"vw":51.894319},{"c":52.27,"h":52.32,"l":51.83,"n":1890,"o":51.855,"t":"2026-10-13T19:45:00Z","v":93286,"vw":52.124889},{"c":52.27,"h":52.27,"l":52.23,"n":20,"o":52.23,"t":"2026-10-13T20:00:00Z","v":118532,"vw":52.269962},{"c":52.25,"h":52.3,"l":52.25,"n":68,"o":52.3,"t":"2026-10-14T08:00:00Z","v":1191,"vw":52.277778},{"c":52.61,"h":52.61,"l":52.61,"n":9,"o":52.61,"t":"2026-10-14T08:15:00Z","v":448,"vw":52.61},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-14T08:45:00Z","v":500,"vw":52.3},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-14T12:30:00Z","v":100,"vw":52},{"c":51.5,"h":52.11,"l":51.5,"n":24,"o":52.11,"t":"2026-10-14T13:00:00Z","v":1103,"vw":51.916585},{"c":51.51,"h":51.51,"l":50.5,"n":17,"o":50.5,"t":"2026-10-14T13:15:00Z","v":590,"vw":50.682678},{"c":51.78,"h":52.2,"l":51.36,"n":74,"o":51.85,"t":"2026-10-14T13:30:00Z","v":5375,"vw":51.791303},{"c":51.65,"h":51.755,"l":51.36,"n":122,"o":51.5005,"t":"2026-10-14T13:45:00Z","v":4744,"vw":51.496885},{"c":51.05,"h":51.515,"l":50.91,"n":271,"o":51.515,"t":"2026-10-14T14:00:00Z","v":14798,"vw":51.24032},{"c":51.295,"h":51.37,"l":50.83,"n":314,"o":50.975,"t":"2026-10-14T14:15:00Z","v":14889,"vw":51.124097},{"c":51.39,"h":51.7,"l":51.35,"n":298,"o":51.38,"t":"2026-10-14T14:30:00Z","v":22029,"vw":51.58773},{"c":51.25,"h":51.4,"l":50.9101,"n":122,"o":51.4,"t":"2026-10-14T14:45:00Z","v":9740,"vw":51.142779},{"c":51.285,"h":51.37,"l":51.18,"n":205,"o":51.18,"t":"2026-10-14T15:00:00Z","v":7688,"vw":51.266741},{"c":51.5275,"h":51.56,"l":51.2,"n":201,"o":51.2001,"t":"2026-10-14T15:15:00Z","v":8684,"vw":51.422574},{"c":51.22,"h":51.56,"l":51.22,"n":362,"o":51.56,"t":"2026-10-14T15:30:00Z","v":21924,"vw":51.485675},{"c":51.51,"h":51.51,"l":51.23,"n":317,"o":51.32,"t":"2026-10-14T15:45:00Z","v":7671,"vw":51.357121},{"c":51.88,"h":51.88,"l":51.54,"n":465,"o":51.54,"t":"2026-10-14T16:00:00Z","v":19707,"vw":51.677718},{"c":51.92,"h":51.94,"l":51.8,"n":371,"o":51.8,"t":"2026-10-14T16:15:00Z","v":18650,"vw":51.874651},{"c":51.78,"h":51.89,"l":51.78,"n":115,"o":51.89,"t":"2026-10-14T16:30:00Z","v":2768,"vw":51.840589},{"c":51.855,"h":51.91,"l":51.78,"n":272,"o":51.9,"t":"2026-10-14T16:45:00Z","v":6347,"vw":51.856139},{"c":51.96,"h":52.03,"l":51.89,"n":427,"o":51.9,"t":"2026-10-14T17:00:00Z","v":16630,"vw":51.954949},{"c":51.865,"h":52.01,"l":51.865,"n":302,"o":52.01,"t":"2026-10-14T17:15:00Z","v":9625,"vw":51.939314},{"c":51.91,"h":51.91,"l":51.64,"n":651,"o":51.865,"t":"2026-10-14T17:30:00Z","v":35565,"vw":51.778494},{"c":51.81,"h":51.94,"l":51.765,"n":705,"o":51.865,"t":"2026-10-14T17:45:00Z","v":33375,"vw":51.847926},{"c":51.83,"h":51.86,"l":51.73,"n":688,"o":51.775,"t":"2026-10-14T18:00:00Z","v":28809,"vw":51.807914},{"c":51.975,"h":52,"l":51.75,"n":476,"o":51.83,"t":"2026-10-14T18:15:00Z","v":15512,"vw":51.877323},{"c":51.9,"h":52.01,"l":51.8,"n":701,"o":52.01,"t":"2026-10-14T18:30:00Z","v":34800,"vw":51.889368},{"c":51.995,"h":52.04,"l":51.88,"n":570,"o":51.9,"t":"2026-10-14T18:45:00Z","v":18911,"vw":51.957738},{"c":52.15,"h":52.2,"l":51.97,"n":566,"o":52.02,"t":"2026-10-14T19:00:00Z","v":18564,"vw":52.080792},{"c":52.275,"h":52.45,"l":52.18,"n":575,"o":52.18,"t":"2026-10-14T19:15:00Z","v":18198,"vw":52.303116},{"c":52.39,"h":52.48,"l":52.275,"n":807,"o":52.31,"t":"2026-10-14T19:30:00Z","v":34059,"vw":52.378719},{"c":52.77,"h":52.83,"l":52.27,"n":1682,"o":52.36,"t":"2026-10-14T19:45:00Z","v":82135,"vw":52.583052},{"c":52.76,"h":52.76,"l":52.76,"n":33,"o":52.76,"t":"2026-10-14T20:00:00Z","v":170541,"vw":52.76},{"c":52.76,"h":52.76,"l":52.76,"n":1,"o":52.76,"t":"2026-10-15T08:00:00Z","v":200,"vw":52.76},{"c":53.22,"h":53.74,"l":52.115,"n":239,"o":52.93,"t":"2026-10-15T13:30:00Z","v":12928,"vw":53.039898},{"c":53.57,"h":53.57,"l":52.875,"n":86,"o":53.215,"t":"2026-10-15T13:45:00Z","v":2475,"vw":53.209962},{"c":53.01,"h":53.57,"l":53.01,"n":152,"o":53.56,"t":"2026-10-15T14:00:00Z","v":6561,"vw":53.253049},{"c":53.105,"h":53.5,"l":53.105,"n":138,"o":53.31,"t":"2026-10-15T14:15:00Z","v":7073,"vw":53.29401},{"c":53.195,"h":53.21,"l":52.97,"n":90,"o":52.97,"t":"2026-10-15T14:30:00Z","v":1805,"vw":53.059},{"c":53.225,"h":53.3,"l":53.06,"n":378,"o":53.13,"t":"2026-10-15T14:45:00Z","v":12349,"vw":53.23169},{"c":53.56,"h":53.56,"l":53.32,"n":211,"o":53.34,"t":"2026-10-15T15:00:00Z","v":4103,"vw":53.392382},{"c":53.275,"h":53.5,"l":53.06,"n":133,"o":53.5,"t":"2026-10-15T15:15:00Z","v":2905,"vw":53.293243},{"c":53.25,"h":53.314297,"l":53.12,"n":86,"o":53.275,"t":"2026-10-15T15:30:00Z","v":1993,"vw":53.228876},{"c":53.215,"h":53.33,"l":53.07,"n":214,"o":53.270697,"t":"2026-10-15T15:45:00Z","v":7256,"vw":53.15752},{"c":52.785,"h":53.34,"l":52.58,"n":440,"o":53.195,"t":"2026-10-15T16:00:00Z","v":25270,"vw":53.069963},{"c":52.89,"h":53.02,"l":52.88,"n":116,"o":52.88,"t":"2026-10-15T16:15:00Z","v":9129,"vw":52.909503},{"c":52.975,"h":52.975,"l":52.86,"n":190,"o":52.935,"t":"2026-10-15T16:30:00Z","v":6444,"vw":52.922149},{"c":53.11,"h":53.14,"l":52.9,"n":241,"o":52.9,"t":"2026-10-15T16:45:00Z","v":6578,"vw":53.00735},{"c":53.31,"h":53.31,"l":53.04,"n":252,"o":53.05,"t":"2026-10-15T17:00:00Z","v":9184,"vw":53.123579},{"c":53.405,"h":53.49,"l":53.28,"n":144,"o":53.3,"t":"2026-10-15T17:15:00Z","v":4744,"vw":53.343668},{"c":53.72,"h":53.73,"l":53.405,"n":309,"o":53.41,"t":"2026-10-15T17:30:00Z","v":8488,"vw":53.503641},{"c":54.07,"h":54.07,"l":53.7,"n":388,"o":53.73,"t":"2026-10-15T17:45:00Z","v":14365,"vw":53.874935},{"c":54.26,"h":54.305,"l":54.005,"n":485,"o":54.07,"t":"2026-10-15T18:00:00Z","v":19649,"vw":54.219947},{"c":54.055,"h":54.36,"l":54.05,"n":521,"o":54.32,"t":"2026-10-15T18:15:00Z","v":23668,"vw":54.219795},{"c":54.09,"h":54.17,"l":54.01,"n":566,"o":54.05,"t":"2026-10-15T18:30:00Z","v":24141,"vw":54.083945},{"c":54.3,"h":54.33,"l":54.075,"n":525,"o":54.075,"t":"2026-10-15T18:45:00Z","v":22487,"vw":54.208717},{"c":54.6,"h":54.6,"l":54.36,"n":775,"o":54.36,"t":"2026-10-15T19:00:00Z","v":29772,"vw":54.486208},{"c":54.63,"h":54.86,"l":54.55,"n":909,"o":54.59,"t":"2026-10-15T19:15:00Z","v":38686,"vw":54.717734},{"c":54.585,"h":54.68,"l":54.49,"n":986,"o":54.605,"t":"2026-10-15T19:30:00Z","v":42812,"vw":54.606618},{"c":54.27,"h":54.66,"l":54.19,"n":2500,"o":54.61,"t":"2026-10-15T19:45:00Z","v":132454,"vw":54.420414},{"c":54.27,"h":54.27,"l":54.27,"n":18,"o":54.27,"t":"2026-10-15T20:00:00Z","v":100643,"vw":54.27},{"c":54.625,"h":54.82,"l":54.255,"n":83,"o":54.5,"t":"2026-10-16T13:30:00Z","v":10639,"vw":54.530869},{"c":54.63,"h":54.75,"l":54.3,"n":301,"o":54.4301,"t":"2026-10-16T13:45:00Z","v":15729,"vw":54.604078},{"c":54.61,"h":54.72,"l":54.6,"n":73,"o":54.62,"t":"2026-10-16T14:00:00Z","v":2692,"vw":54.638235},{"c":54.425,"h":54.685,"l":54.35,"n":194,"o":54.6,"t":"2026-10-16T14:15:00Z","v":7908,"vw":54.518825},{"c":54.49,"h":55.21,"l":54.49,"n":299,"o":54.58,"t":"2026-10-16T14:30:00Z","v":13379,"vw":54.839649},{"c":54.935,"h":54.96,"l":54.625,"n":245,"o":54.635,"t":"2026-10-16T14:45:00Z","v":11690,"vw":54.786404},{"c":54.725,"h":54.96,"l":54.72,"n":340,"o":54.9,"t":"2026-10-16T15:00:00Z","v":11636,"vw":54.79571},{"c":54.72,"h":54.805,"l":54.64,"n":313,"o":54.76,"t":"2026-10-16T15:15:00Z","v":10381,"vw":54.687083},{"c":54.92,"h":55.08,"l":54.755,"n":207,"o":54.78,"t":"2026-10-16T15:30:00Z","v":8972,"vw":54.871257},{"c":54.64,"h":54.91,"l":54.62,"n":298,"o":54.91,"t":"2026-10-16T15:45:00Z","v":14652,"vw":54.728254},{"c":54.67,"h":54.87,"l":54.64,"n":346,"o":54.64,"t":"2026-10-16T16:00:00Z","v":13838,"vw":54.697119},{"c":54.71,"h":54.85,"l":54.56,"n":257,"o":54.68,"t":"2026-10-16T16:15:00Z","v":9035,"vw":54.666559},{"c":54.81,"h":54.925,"l":54.66,"n":313,"o":54.7,"t":"2026-10-16T16:30:00Z","v":8825,"vw":54.783403},{"c":54.6,"h":54.875,"l":54.5,"n":430,"o":54.875,"t":"2026-10-16T16:45:00Z","v":17803,"vw":54.716701},{"c":54.53,"h":54.76,"l":54.39,"n":373,"o":54.6,"t":"2026-10-16T17:00:00Z","v":14325,"vw":54.540183},{"c":54.52,"h":54.55,"l":54.39,"n":286,"o":54.44,"t":"2026-10-16T17:15:00Z","v":8558,"vw":54.461279},{"c":54.665,"h":54.74,"l":54.39,"n":559,"o":54.52,"t":"2026-10-16T17:30:00Z","v":20441,"vw":54.522576},{"c":54.69,"h":54.77,"l":54.49,"n":437,"o":54.675,"t":"2026-10-16T17:45:00Z","v":18737,"vw":54.619027},{"c":54.33,"h":54.645,"l":54.26,"n":493,"o":54.6,"t":"2026-10-16T18:00:00Z","v":43692,"vw":54.516221},{"c":54.55,"h":54.71,"l":54.3,"n":430,"o":54.33,"t":"2026-10-16T18:15:00Z","v":64490,"vw":54.496142},{"c":54.36,"h":54.67,"l":54.12,"n":610,"o":54.55,"t":"2026-10-16T18:30:00Z","v":27597,"vw":54.456498},{"c":54.56,"h":54.595,"l":54.42,"n":371,"o":54.43,"t":"2026-10-16T18:45:00Z","v":11739,"vw":54.510871},{"c":54.58,"h":54.705,"l":54.47,"n":599,"o":54.51,"t":"2026-10-16T19:00:00Z","v":21785,"vw":54.569208},{"c":54.56,"h":54.7,"l":54.47,"n":702,"o":54.68,"t":"2026-10-16T19:15:00Z","v":26997,"vw":54.614907},{"c":54.64,"h":54.685,"l":54.44,"n":1032,"o":54.6,"t":"2026-10-16T19:30:00Z","v":51210,"vw":54.56462},{"c":54.72,"h":54.91,"l":54.53,"n":2126,"o":54.625,"t":"2026-10-16T19:45:00Z","v":98367,"vw":54.750445},{"c":54.72,"h":54.72,"l":54.72,"n":27,"o":54.72,"t":"2026-10-16T20:00:00Z","v":152712,"vw":54.72},{"c":54.72,"h":54.72,"l":54.72,"n":1,"o":54.72,"t":"2026-10-16T22:30:00Z","v":274,"vw":54.72},{"c":54.72,"h":54.72,"l":54.72,"n":2,"o":54.72,"t":"2026-10-16T23:00:00Z","v":226,"vw":54.72},{"c":55.05,"h":55.05,"l":55.05,"n":2,"o":55.05,"t":"2026-10-19T10:30:00Z","v":200,"vw":55.05},{"c":55.31,"h":55.77,"l":54.7,"n":93,"o":55.06,"t":"2026-10-19T13:30:00Z","v":15784,"vw":55.063913},{"c":55.325,"h":55.77,"l":55.265,"n":38,"o":55.31,"t":"2026-10-19T13:45:00Z","v":5065,"vw":55.317623},{"c":55.48,"h":55.55,"l":55.19,"n":89,"o":55.3,"t":"2026-10-19T14:00:00Z","v":5535,"vw":55.4171},{"c":55.765,"h":56.09,"l":55.475,"n":170,"o":55.48,"t":"2026-10-19T14:15:00Z","v":6431,"vw":55.793879},{"c":55.685,"h":55.87,"l":55.64,"n":86,"o":55.75,"t":"2026-10-19T14:30:00Z","v":3949,"vw":55.713934},{"c":55.67,"h":55.7,"l":55.65,"n":48,"o":55.69,"t":"2026-10-19T14:45:00Z","v":1292,"vw":55.677778},{"c":56.025,"h":56.025,"l":55.73,"n":208,"o":55.82,"t":"2026-10-19T15:00:00Z","v":7923,"vw":55.899904},{"c":56.25,"h":56.25,"l":55.96,"n":129,"o":55.96,"t":"2026-10-19T15:15:00Z","v":3253,"vw":56.143917},{"c":56.29,"h":56.29,"l":56.11,"n":195,"o":56.11,"t":"2026-10-19T15:30:00Z","v":4739,"vw":56.179928},{"c":56.1499,"h":56.165,"l":55.99,"n":235,"o":56.15,"t":"2026-10-19T15:45:00Z","v":9347,"vw":56.096673},{"c":55.94,"h":56.025,"l":55.865,"n":240,"o":56,"t":"2026-10-19T16:00:00Z","v":16663,"vw":55.974205},{"c":56.33,"h":56.335,"l":55.89,"n":178,"o":55.94,"t":"2026-10-19T16:15:00Z","v":6586,"vw":56.074737},{"c":56.16,"h":56.33,"l":56.1,"n":172,"o":56.33,"t":"2026-10-19T16:30:00Z","v":8306,"vw":56.19312},{"c":56.26,"h":56.26,"l":56.11,"n":186,"o":56.125,"t":"2026-10-19T16:45:00Z","v":6688,"vw":56.182406},{"c":56.4067,"h":56.46,"l":56.05,"n":355,"o":56.195,"t":"2026-10-19T17:00:00Z","v":14322,"vw":56.204577},{"c":56.645,"h":56.73,"l":56.385,"n":396,"o":56.385,"t":"2026-10-19T17:15:00Z","v":13059,"vw":56.594333},{"c":56.89,"h":56.91,"l":56.645,"n":240,"o":56.645,"t":"2026-10-19T17:30:00Z","v":9436,"vw":56.766028},{"c":56.785,"h":56.93,"l":56.71,"n":305,"o":56.9,"t":"2026-10-19T17:45:00Z","v":10451,"vw":56.855643},{"c":56.88,"h":57.025,"l":56.79,"n":537,"o":56.83,"t":"2026-10-19T18:00:00Z","v":20116,"vw":56.902848},{"c":56.75,"h":56.973,"l":56.74,"n":365,"o":56.89,"t":"2026-10-19T18:15:00Z","v":13570,"vw":56.919649},{"c":57.05,"h":57.105,"l":56.685,"n":579,"o":56.765,"t":"2026-10-19T18:30:00Z","v":21333,"vw":56.831573},{"c":57.03,"h":57.09,"l":56.87,"n":746,"o":57.08,"t":"2026-10-19T18:45:00Z","v":33818,"vw":56.99003},{"c":56.99,"h":57.06,"l":56.77,"n":803,"o":56.99,"t":"2026-10-19T19:00:00Z","v":31582,"vw":56.908738},{"c":57.045,"h":57.09,"l":56.985,"n":594,"o":56.99,"t":"2026-10-19T19:15:00Z","v":17255,"vw":57.030958},{"c":57.03,"h":57.11,"l":56.83,"n":1252,"o":57.045,"t":"2026-10-19T19:30:00Z","v":52898,"vw":56.98176},{"c":56.75,"h":57.03,"l":56.615,"n":2599,"o":57.025,"t":"2026-10-19T19:45:00Z","v":175599,"vw":56.783539},{"c":56.75,"h":56.75,"l":56.75,"n":39,"o":56.75,"t":"2026-10-19T20:00:00Z","v":117624,"vw":56.75},{"c":56.6,"h":56.6,"l":56.6,"n":6,"o":56.6,"t":"2026-10-20T12:30:00Z","v":1004,"vw":56.6},{"c":56.4,"h":56.52,"l":56.4,"n":15,"o":56.52,"t":"2026-10-20T13:15:00Z","v":1239,"vw":56.414541},{"c":56.63,"h":56.99,"l":56.23,"n":282,"o":56.69,"t":"2026-10-20T13:30:00Z","v":35749,"vw":56.661593},{"c":56.51,"h":57.05,"l":56.24,"n":200,"o":56.625,"t":"2026-10-20T13:45:00Z","v":15484,"vw":56.524287},{"c":56.164,"h":56.51,"l":56.06,"n":110,"o":56.51,"t":"2026-10-20T14:00:00Z","v":7175,"vw":56.146684},{"c":56.83,"h":56.83,"l":56.27,"n":280,"o":56.27,"t":"2026-10-20T14:15:00Z","v":11706,"vw":56.50265},{"c":57.07,"h":57.1,"l":56.69,"n":304,"o":56.815,"t":"2026-10-20T14:30:00Z","v":10670,"vw":56.854712},{"c":57.535,"h":57.84,"l":57.11,"n":222,"o":57.11,"t":"2026-10-20T14:45:00Z","v":10415,"vw":57.506653},{"c":57.595,"h":57.87,"l":57.43,"n":513,"o":57.65,"t":"2026-10-20T15:00:00Z","v":27980,"vw":57.711084},{"c":57.765,"h":57.85,"l":57.65,"n":142,"o":57.76,"t":"2026-10-20T15:15:00Z","v":3894,"vw":57.763125},{"c":57.325,"h":57.765,"l":57.25,"n":443,"o":57.765,"t":"2026-10-20T15:30:00Z","v":22032,"vw":57.488951},{"c":57.52,"h":57.79,"l":57.325,"n":457,"o":57.325,"t":"2026-10-20T15:45:00Z","v":32825,"vw":57.477568},{"c":57.28,"h":57.4,"l":57.22,"n":117,"o":57.27,"t":"2026-10-20T16:00:00Z","v":5056,"vw":57.296487},{"c":57.41,"h":57.47,"l":57.19,"n":483,"o":57.285,"t":"2026-10-20T16:15:00Z","v":24352,"vw":57.283737},{"c":57.55,"h":57.7,"l":57.43,"n":201,"o":57.53,"t":"2026-10-20T16:30:00Z","v":16296,"vw":57.57227},{"c":57.365,"h":57.62,"l":57.285,"n":257,"o":57.45,"t":"2026-10-20T16:45:00Z","v":11192,"vw":57.47217},{"c":57.215,"h":57.46,"l":57.18,"n":481,"o":57.3975,"t":"2026-10-20T17:00:00Z","v":32178,"vw":57.270648},{"c":57.375,"h":57.7259,"l":57.16,"n":535,"o":57.215,"t":"2026-10-20T17:15:00Z","v":28129,"vw":57.341848},{"c":57.49,"h":57.665,"l":57.33,"n":409,"o":57.355,"t":"2026-10-20T17:30:00Z","v":19921,"vw":57.482516},{"c":57.265,"h":57.56,"l":57.24,"n":328,"o":57.45,"t":"2026-10-20T17:45:00Z","v":15761,"vw":57.436982},{"c":57.245,"h":57.405,"l":57.095,"n":471,"o":57.22,"t":"2026-10-20T18:00:00Z","v":23196,"vw":57.252822},{"c":56.585,"h":57.33,"l":56.57,"n":484,"o":57.31,"t":"2026-10-20T18:15:00Z","v":21872,"vw":56.963133},{"c":56.475,"h":56.71,"l":56.3325,"n":516,"o":56.59,"t":"2026-10-20T18:30:00Z","v":23084,"vw":56.610056},{"c":56.34,"h":56.64,"l":56.27,"n":687,"o":56.47,"t":"2026-10-20T18:45:00Z","v":25065,"vw":56.494796},{"c":56.11,"h":56.54,"l":56.035,"n":641,"o":56.34,"t":"2026-10-20T19:00:00Z","v":31941,"vw":56.347215},{"c":55.96,"h":56.185,"l":55.735,"n":676,"o":56.18,"t":"2026-10-20T19:15:00Z","v":31617,"vw":55.962104},{"c":55.85,"h":55.96,"l":55.63,"n":1055,"o":55.96,"t":"2026-10-20T19:30:00Z","v":42762,"vw":55.776045},{"c":55.89,"h":56,"l":55.62,"n":3086,"o":55.82,"t":"2026-10-20T19:45:00Z","v":151913,"vw":55.841683},{"c":55.87,"h":55.87,"l":55.87,"n":33,"o":55.87,"t":"2026-10-20T20:00:00Z","v":163036,"vw":55.87},{"c":56.03,"h":56.11,"l":56.03,"n":5,"o":56.11,"t":"2026-10-21T08:00:00Z","v":500,"vw":56.08806},{"c":56.31,"h":56.31,"l":56,"n":16,"o":56,"t":"2026-10-21T13:00:00Z","v":1369,"vw":56.072816},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-21T13:15:00Z","v":397,"vw":55.5},{"c":56.36,"h":56.87,"l":55.99,"n":271,"o":56.11,"t":"2026-10-21T13:30:00Z","v":21015,"vw":56.374547},{"c":56.19,"h":56.61,"l":56.19,"n":405,"o":56.5,"t":"2026-10-21T13:45:00Z","v":31476,"vw":56.498447},{"c":55.64,"h":56.145,"l":55.2987,"n":87,"o":56.06,"t":"2026-10-21T14:00:00Z","v":10077,"vw":55.74083},{"c":55.33,"h":55.85,"l":55.29,"n":243,"o":55.85,"t":"2026-10-21T14:15:00Z","v":10925,"vw":55.454159},{"c":55.31,"h":55.36,"l":55.17,"n":307,"o":55.33,"t":"2026-10-21T14:30:00Z","v":12817,"vw":55.273116},{"c":55.37,"h":55.62,"l":55.28,"n":313,"o":55.38,"t":"2026-10-21T14:45:00Z","v":19261,"vw":55.422842},{"c":55.22,"h":55.375,"l":55.166,"n":219,"o":55.36,"t":"2026-10-21T15:00:00Z","v":9217,"vw":55.219289},{"c":55.485,"h":55.51,"l":55.18,"n":229,"o":55.195,"t":"2026-10-21T15:15:00Z","v":6102,"vw":55.349069},{"c":55.465,"h":55.72,"l":55.465,"n":244,"o":55.55,"t":"2026-10-21T15:30:00Z","v":6919,"vw":55.571701},{"c":55.41,"h":55.67,"l":55.27,"n":196,"o":55.56,"t":"2026-10-21T15:45:00Z","v":10701,"vw":55.619937},{"c":55.705,"h":55.705,"l":55.34,"n":222,"o":55.48,"t":"2026-10-21T16:00:00Z","v":5380,"vw":55.483541},{"c":55.6,"h":55.7395,"l":55.58,"n":154,"o":55.7,"t":"2026-10-21T16:15:00Z","v":3769,"vw":55.649176},{"c":56.04,"h":56.42,"l":55.445,"n":467,"o":55.615,"t":"2026-10-21T16:30:00Z","v":18882,"vw":55.865279},{"c":55.95,"h":56.31,"l":55.95,"n":446,"o":56.035,"t":"2026-10-21T16:45:00Z","v":12868,"vw":56.116206},{"c":56.125,"h":56.345,"l":55.96,"n":504,"o":56,"t":"2026-10-21T17:00:00Z","v":23079,"vw":56.149825},{"c":56.14,"h":56.26,"l":56.1,"n":327,"o":56.14,"t":"2026-10-21T17:15:00Z","v":9146,"vw":56.170365},{"c":56.3,"h":56.34,"l":56.12,"n":485,"o":56.125,"t":"2026-10-21T17:30:00Z","v":13861,"vw":56.249133},{"c":56.48,"h":56.57,"l":56.29,"n":599,"o":56.3,"t":"2026-10-21T17:45:00Z","v":21564,"vw":56.411329},{"c":56.65,"h":56.71,"l":56.5,"n":540,"o":56.51,"t":"2026-10-21T18:00:00Z","v":15008,"vw":56.630334},{"c":56.515,"h":56.63,"l":56.44,"n":443,"o":56.63,"t":"2026-10-21T18:15:00Z","v":14279,"vw":56.531991},{"c":56.53,"h":56.59,"l":56.46,"n":505,"o":56.515,"t":"2026-10-21T18:30:00Z","v":15540,"vw":56.520647},{"c":56.215,"h":56.53,"l":56.2,"n":821,"o":56.505,"t":"2026-10-21T18:45:00Z","v":36839,"vw":56.408213},{"c":56.21,"h":56.25,"l":55.88,"n":593,"o":56.25,"t":"2026-10-21T19:00:00Z","v":33852,"vw":56.067185},{"c":56.53,"h":56.53,"l":56.1725,"n":646,"o":56.21,"t":"2026-10-21T19:15:00Z","v":25959,"vw":56.359519},{"c":56.27,"h":56.56,"l":56.2,"n":650,"o":56.54,"t":"2026-10-21T19:30:00Z","v":26694,"vw":56.387796},{"c":56.22,"h":56.39,"l":56.07,"n":1955,"o":56.29,"t":"2026-10-21T19:45:00Z","v":91786,"vw":56.206601},{"c":56.2,"h":56.2,"l":56.2,"n":37,"o":56.2,"t":"2026-10-21T20:00:00Z","v":106167,"vw":56.2},{"c":55.5,"h":55.5,"l":55.5,"n":8,"o":55.5,"t":"2026-10-22T13:15:00Z","v":1005,"vw":55.5},{"c":55.085,"h":55.835,"l":55.085,"n":132,"o":55.58,"t":"2026-10-22T13:30:00Z","v":7357,"vw":55.518161},{"c":55.78,"h":56.09,"l":55.06,"n":107,"o":55.08,"t":"2026-10-22T13:45:00Z","v":4557,"vw":55.537927},{"c":55.53,"h":55.86,"l":55.42,"n":67,"o":55.86,"t":"2026-10-22T14:00:00Z","v":2192,"vw":55.657524},{"c":55.45,"h":55.88,"l":55.42,"n":225,"o":55.635,"t":"2026-10-22T14:15:00Z","v":11101,"vw":55.577213},{"c":55.46,"h":55.5,"l":55.2575,"n":250,"o":55.4,"t":"2026-10-22T14:30:00Z","v":12590,"vw":55.338196},{"c":55.9,"h":55.95,"l":55.325,"n":315,"o":55.405,"t":"2026-10-22T14:45:00Z","v":8245,"vw":55.572648},{"c":55.62,"h":55.86,"l":55.39,"n":243,"o":55.86,"t":"2026-10-22T15:00:00Z","v":9929,"vw":55.684213},{"c":56.42,"h":56.42,"l":55.71,"n":287,"o":55.71,"t":"2026-10-22T15:15:00Z","v":9554,"vw":56.084401},{"c":56.3,"h":56.41,"l":56.24,"n":171,"o":56.24,"t":"2026-10-22T15:30:00Z","v":5016,"vw":56.329497},{"c":56.43,"h":56.58,"l":56.22,"n":258,"o":56.22,"t":"2026-10-22T15:45:00Z","v":7512,"vw":56.427332},{"c":56.33,"h":56.5,"l":56.33,"n":166,"o":56.495,"t":"2026-10-22T16:00:00Z","v":6077,"vw":56.431322},{"c":56.775,"h":56.82,"l":56.24,"n":268,"o":56.24,"t":"2026-10-22T16:15:00Z","v":9599,"vw":56.647677},{"c":56.855,"h":56.92,"l":56.66,"n":480,"o":56.68,"t":"2026-10-22T16:30:00Z","v":23979,"vw":56.773963},{"c":57.48,"h":57.51,"l":56.78,"n":725,"o":56.855,"t":"2026-10-22T16:45:00Z","v":30352,"vw":57.142089},{"c":57.67,"h":57.795,"l":57.39,"n":709,"o":57.48,"t":"2026-10-22T17:00:00Z","v":39014,"vw":57.631461},{"c":57.665,"h":57.735,"l":57.48,"n":333,"o":57.675,"t":"2026-10-22T17:15:00Z","v":18521,"vw":57.658683},{"c":57.51,"h":57.73,"l":57.37,"n":409,"o":57.69,"t":"2026-10-22T17:30:00Z","v":16789,"vw":57.59939},{"c":57.61,"h":57.61,"l":57.35,"n":461,"o":57.45,"t":"2026-10-22T17:45:00Z","v":20095,"vw":57.487625},{"c":57.3,"h":57.65,"l":57.25,"n":707,"o":57.61,"t":"2026-10-22T18:00:00Z","v":33023,"vw":57.49318},{"c":57.42,"h":57.49,"l":57.27,"n":386,"o":57.35,"t":"2026-10-22T18:15:00Z","v":16793,"vw":57.423021},{"c":57.31,"h":57.52,"l":57.25,"n":548,"o":57.415,"t":"2026-10-22T18:30:00Z","v":19339,"vw":57.362949},{"c":57.48,"h":57.52,"l":57.25,"n":737,"o":57.4,"t":"2026-10-22T18:45:00Z","v":27743,"vw":57.415941},{"c":57.875,"h":57.91,"l":57.45,"n":596,"o":57.52,"t":"2026-10-22T19:00:00Z","v":21905,"vw":57.714888},{"c":58.13,"h":58.22,"l":57.9,"n":792,"o":57.91,"t":"2026-10-22T19:15:00Z","v":31729,"vw":58.030853},{"c":58.37,"h":58.43,"l":58.04,"n":1288,"o":58.135,"t":"2026-10-22T19:30:00Z","v":61902,"vw":58.223018},{"c":58.22,"h":58.52,"l":58.05,"n":2503,"o":58.43,"t":"2026-10-22T19:45:00Z","v":131159,"vw":58.275416},{"c":58.23,"h":58.23,"l":58.23,"n":47,"o":58.23,"t":"2026-10-22T20:00:00Z","v":102032,"vw":58.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8520743266261291,"strike":74.23581088753764,"iv":0.7427363397416075,"gamma":0.020072830008464927,"theta":-0.05005134671868883,"vega":0.03799924017182133,"rho":0.006025147533335265,"breakevenPct":28.950515566140773},{"delta":0.2,"premium":0.702511587865722,"strike":64.54460147190814,"iv":0.38987547474220957,"gamma":0.042714168546408526,"theta":-0.0316209976988016,"vega":0.04424823878176165,"rho":0.008236593133596195,"breakevenPct":12.0506835991308},{"delta":0.25,"premium":0.9798630290458175,"strike":63.55406061055065,"iv":0.39504646978532,"gamma":0.0462420306766595,"theta":-0.0354525152012424,"vega":0.048400758663679336,"rho":0.010298877652691121,"breakevenPct":10.82590355417564},{"delta":0.3,"premium":1.2572144702259127,"strike":62.56351974919317,"iv":0.40021746482843035,"gamma":0.04976989280691048,"theta":-0.0392840327036832,"vega":0.05255327854559702,"rho":0.012361162171786049,"breakevenPct":9.601123509220482},{"delta":0.35,"premium":1.5345659114060082,"strike":61.57297888783569,"iv":0.4053884598715407,"gamma":0.05329775493716145,"theta":-0.043115550206124,"vega":0.056705798427514706,"rho":0.014423446690880973,"breakevenPct":8.376343464265325},{"delta":0.4,"premium":1.811917352586104,"strike":60.5824380264782,"iv":0.4105594549146511,"gamma":0.05682561706741243,"theta":-0.04694706770856481,"vega":0.06085831830943239,"rho":0.0164857312099759,"breakevenPct":7.151563419310165},{"delta":0.45,"premium":2.1953913679590347,"strike":59.62326261887345,"iv":0.41733723482077545,"gamma":0.057950621799561085,"theta":-0.04926781272860278,"vega":0.06273489392831016,"rho":0.018466226579824482,"breakevenPct":6.162895392121731},{"delta":0.5,"premium":2.730321872713972,"strike":58.708851499634235,"iv":0.4264081931236284,"gamma":0.055646305779078274,"theta":-0.04943240673006584,"vega":0.06136327724945135,"rho":0.020329993746379737,"breakevenPct":5.511202768930468},{"delta":0.55,"premium":3.2652523774689106,"strike":57.794440380395024,"iv":0.43547915142648136,"gamma":0.053341989758595464,"theta":-0.049597000731528895,"vega":0.059991660570592534,"rho":0.02219376091293499,"breakevenPct":4.859510145739204},{"delta":0.6,"premium":3.800182882223848,"strike":56.88002926115581,"iv":0.44455010972933434,"gamma":0.05103767373811266,"theta":-0.04976159473299195,"vega":0.058620043891733725,"rho":0.024057528079490242,"breakevenPct":4.207817522547941},{"delta":0.65,"premium":4.335113386978787,"strike":55.96561814191661,"iv":0.45362106803218727,"gamma":0.04873335771762985,"theta":-0.04992618873445501,"vega":0.05724842721287491,"rho":0.025921295246045497,"breakevenPct":3.5561248993566776},{"delta":0.7,"premium":4.870043891733724,"strike":55.051207022677396,"iv":0.46269202633504025,"gamma":0.04642904169714704,"theta":-0.05009078273591807,"vega":0.055876810534016094,"rho":0.027785062412600744,"breakevenPct":2.9044322761654153},{"delta":0.75,"premium":6.242704149933066,"strike":53.42034805890228,"iv":0.5004481927710843,"gamma":0.039444310575635876,"theta":-0.04785689424364123,"vega":0.04992369477911646,"rho":0.029040824419693204,"breakevenPct":2.461020451374451},{"delta":0.8,"premium":7.665060240963857,"strike":51.74698795180723,"iv":0.5399060240963856,"gamma":0.03218192771084336,"theta":-0.04548072289156626,"vega":0.04369879518072288,"rho":0.030260518324105666,"breakevenPct":2.029964267166556},{"delta":0.85,"premium":9.087416331994644,"strike":50.07362784471218,"iv":0.5793638554216867,"gamma":0.024919544846050867,"theta":-0.0431045515394913,"vega":0.03747389558232931,"rho":0.03148021222851813,"breakevenPct":1.5989080829586622}],"put":[{"delta":0.1,"premium":0.6391395642291693,"strike":45.40398754940484,"iv":0.7629633194401565,"gamma":0.014271143342642059,"theta":-0.03695644443820661,"vega":0.028523278005729097,"rho":-0.005228999324741476,"breakevenPct":23.124080396401048},{"delta":0.15,"premium":0.7989502126565302,"strike":49.97000607590086,"iv":0.5852152847935858,"gamma":0.024450869133861866,"theta":-0.037663637551524666,"vega":0.038012774983024265,"rho":-0.007745034960840122,"breakevenPct":15.557176947888825},{"delta":0.2,"premium":0.940008263394948,"strike":52.00011804849926,"iv":0.5098642222852939,"gamma":0.03547129000194939,"theta":-0.03716093989468808,"vega":0.0443654378393712,"rho":-0.010259208485660413,"breakevenPct":12.313052060614265},{"delta":0.25,"premium":1.0809423148077344,"strike":54.01346164011049,"iv":0.4351902475971772,"gamma":0.04649726986641288,"theta":-0.03665024197879004,"vega":0.050697358752544885,"rho":-0.012773369697490974,"breakevenPct":9.097511033311415},{"delta":0.3,"premium":1.344656488549618,"strike":55.42316627945569,"iv":0.3983291735811484,"gamma":0.05270401593096582,"theta":-0.03675545967474278,"vega":0.0545955526053767,"rho":-0.015321397794897445,"breakevenPct":7.129469704780909},{"delta":0.35,"premium":1.7263358778625952,"strike":56.25290408230999,"iv":0.3977981413873216,"gamma":0.05428051775638898,"theta":-0.037452439429140394,"vega":0.05615545967474278,"rho":-0.01790196466471999,"breakevenPct":6.360006518208145},{"delta":0.4,"premium":2.1080152671755727,"strike":57.082641885164286,"iv":0.39726710919349484,"gamma":0.05585701958181215,"theta":-0.038149419183538,"vega":0.05771536674410886,"rho":-0.020482531534542534,"breakevenPct":5.590543331635381},{"delta":0.45,"premium":2.48969465648855,"strike":57.91237968801859,"iv":0.3967360769996681,"gamma":0.057433521407235316,"theta":-0.03884639893793561,"vega":0.059275273813474944,"rho":-0.02306309840436508,"breakevenPct":4.821080145062616},{"delta":0.5,"premium":2.871374045801527,"strike":58.742117490872886,"iv":0.39620504480584134,"gamma":0.059010023232658484,"theta":-0.03954337869233322,"vega":0.060835180882841025,"rho":-0.025643665274187624,"breakevenPct":4.051616958489854},{"delta":0.55,"premium":3.2530534351145044,"strike":59.57185529372718,"iv":0.39567401261201457,"gamma":0.06058652505808165,"theta":-0.04024035844673083,"vega":0.06239508795220711,"rho":-0.02822423214401017,"breakevenPct":3.2821537719170886},{"delta":0.6,"premium":3.8642730102267677,"strike":60.538016896398396,"iv":0.39886482881280566,"gamma":0.059151089373054695,"theta":-0.039308759448643836,"vega":0.0612523788350378,"rho":-0.030964188845709565,"breakevenPct":2.6726019471550186},{"delta":0.65,"premium":4.720208981769677,"strike":61.649622054246336,"iv":0.40602356602934636,"gamma":0.05450457981325033,"theta":-0.0366409070698088,"vega":0.05722836816362828,"rho":-0.03387407354998843,"breakevenPct":2.2335341362241823},{"delta":0.7,"premium":5.576144953312584,"strike":62.76122721209426,"iv":0.41318230324588706,"gamma":0.04985807025344598,"theta":-0.03397305469097377,"vega":0.053204357492218766,"rho":-0.03678395825426728,"breakevenPct":1.794466325293347},{"delta":0.75,"premium":6.432080924855493,"strike":63.872832369942195,"iv":0.4203410404624277,"gamma":0.045211560693641614,"theta":-0.03130520231213872,"vega":0.04918034682080925,"rho":-0.03969384295854614,"breakevenPct":1.3553985143625107},{"delta":0.8,"premium":7.288016896398402,"strike":64.98443752779013,"iv":0.4274997776789684,"gamma":0.04056505113383725,"theta":-0.028637349933303687,"vega":0.045156336149399734,"rho":-0.042603727662825004,"breakevenPct":0.9163307034316746},{"delta":0.85,"premium":10.377201051248356,"strike":68.23915900131406,"iv":0.494197109067017,"gamma":0.029681208935611048,"theta":-0.02581432325886991,"vega":0.0371964520367937,"rho":-0.047242038274782155,"breakevenPct":0.6320488578641441},{"delta":0.9,"premium":14.38949579831933,"strike":72.43697478991596,"iv":0.561836974789916,"gamma":0.01941344537815126,"theta":-0.020644537815126048,"vega":0.028074789915966382,"rho":-0.05261949189393356,"breakevenPct":0.31344840872979124}]},"raw":{"call":[{"delta":0.15,"premium":0.8520743266261291,"strike":74.23581088753764,"iv":0.7427363397416075,"gamma":0.020072830008464927,"theta":-0.05005134671868883,"vega":0.03799924017182133,"rho":0.006025147533335265,"breakevenPct":28.950515566140773},{"delta":0.2,"premium":0.702511587865722,"strike":64.54460147190814,"iv":0.38987547474220957,"gamma":0.042714168546408526,"theta":-0.0316209976988016,"vega":0.04424823878176165,"rho":0.008236593133596195,"breakevenPct":12.0506835991308},{"delta":0.25,"premium":0.9798630290458175,"strike":63.55406061055065,"iv":0.39504646978532,"gamma":0.0462420306766595,"theta":-0.0354525152012424,"vega":0.048400758663679336,"rho":0.010298877652691121,"breakevenPct":10.82590355417564},{"delta":0.3,"premium":1.2572144702259127,"strike":62.56351974919317,"iv":0.40021746482843035,"gamma":0.04976989280691048,"theta":-0.0392840327036832,"vega":0.05255327854559702,"rho":0.012361162171786049,"breakevenPct":9.601123509220482},{"delta":0.35,"premium":1.5345659114060082,"strike":61.57297888783569,"iv":0.4053884598715407,"gamma":0.05329775493716145,"theta":-0.043115550206124,"vega":0.056705798427514706,"rho":0.014423446690880973,"breakevenPct":8.376343464265325},{"delta":0.4,"premium":1.811917352586104,"strike":60.5824380264782,"iv":0.4105594549146511,"gamma":0.05682561706741243,"theta":-0.04694706770856481,"vega":0.06085831830943239,"rho":0.0164857312099759,"breakevenPct":7.151563419310165},{"delta":0.45,"premium":2.1953913679590347,"strike":59.62326261887345,"iv":0.41733723482077545,"gamma":0.057950621799561085,"theta":-0.04926781272860278,"vega":0.06273489392831016,"rho":0.018466226579824482,"breakevenPct":6.162895392121731},{"delta":0.5,"premium":2.730321872713972,"strike":58.708851499634235,"iv":0.4264081931236284,"gamma":0.055646305779078274,"theta":-0.04943240673006584,"vega":0.06136327724945135,"rho":0.020329993746379737,"breakevenPct":5.511202768930468},{"delta":0.55,"premium":3.2652523774689106,"strike":57.794440380395024,"iv":0.43547915142648136,"gamma":0.053341989758595464,"theta":-0.049597000731528895,"vega":0.059991660570592534,"rho":0.02219376091293499,"breakevenPct":4.859510145739204},{"delta":0.6,"premium":3.800182882223848,"strike":56.88002926115581,"iv":0.44455010972933434,"gamma":0.05103767373811266,"theta":-0.04976159473299195,"vega":0.058620043891733725,"rho":0.024057528079490242,"breakevenPct":4.207817522547941},{"delta":0.65,"premium":4.335113386978787,"strike":55.96561814191661,"iv":0.45362106803218727,"gamma":0.04873335771762985,"theta":-0.04992618873445501,"vega":0.05724842721287491,"rho":0.025921295246045497,"breakevenPct":3.5561248993566776},{"delta":0.7,"premium":4.870043891733724,"strike":55.051207022677396,"iv":0.46269202633504025,"gamma":0.04642904169714704,"theta":-0.05009078273591807,"vega":0.055876810534016094,"rho":0.027785062412600744,"breakevenPct":2.9044322761654153},{"delta":0.75,"premium":6.242704149933066,"strike":53.42034805890228,"iv":0.5004481927710843,"gamma":0.039444310575635876,"theta":-0.04785689424364123,"vega":0.04992369477911646,"rho":0.029040824419693204,"breakevenPct":2.461020451374451},{"delta":0.8,"premium":7.665060240963857,"strike":51.74698795180723,"iv":0.5399060240963856,"gamma":0.03218192771084336,"theta":-0.04548072289156626,"vega":0.04369879518072288,"rho":0.030260518324105666,"breakevenPct":2.029964267166556},{"delta":0.85,"premium":9.087416331994644,"strike":50.07362784471218,"iv":0.5793638554216867,"gamma":0.024919544846050867,"theta":-0.0431045515394913,"vega":0.03747389558232931,"rho":0.03148021222851813,"breakevenPct":1.5989080829586622}],"put":[{"delta":0.1,"premium":0.6391395642291693,"strike":45.40398754940484,"iv":0.7629633194401565,"gamma":0.014271143342642059,"theta":-0.03695644443820661,"vega":0.028523278005729097,"rho":-0.005228999324741476,"breakevenPct":23.124080396401048},{"delta":0.15,"premium":0.7989502126565302,"strike":49.97000607590086,"iv":0.5852152847935858,"gamma":0.024450869133861866,"theta":-0.037663637551524666,"vega":0.038012774983024265,"rho":-0.007745034960840122,"breakevenPct":15.557176947888825},{"delta":0.2,"premium":0.940008263394948,"strike":52.00011804849926,"iv":0.5098642222852939,"gamma":0.03547129000194939,"theta":-0.03716093989468808,"vega":0.0443654378393712,"rho":-0.010259208485660413,"breakevenPct":12.313052060614265},{"delta":0.25,"premium":1.0809423148077344,"strike":54.01346164011049,"iv":0.4351902475971772,"gamma":0.04649726986641288,"theta":-0.03665024197879004,"vega":0.050697358752544885,"rho":-0.012773369697490974,"breakevenPct":9.097511033311415},{"delta":0.3,"premium":1.344656488549618,"strike":55.42316627945569,"iv":0.3983291735811484,"gamma":0.05270401593096582,"theta":-0.03675545967474278,"vega":0.0545955526053767,"rho":-0.015321397794897445,"breakevenPct":7.129469704780909},{"delta":0.35,"premium":1.7263358778625952,"strike":56.25290408230999,"iv":0.3977981413873216,"gamma":0.05428051775638898,"theta":-0.037452439429140394,"vega":0.05615545967474278,"rho":-0.01790196466471999,"breakevenPct":6.360006518208145},{"delta":0.4,"premium":2.1080152671755727,"strike":57.082641885164286,"iv":0.39726710919349484,"gamma":0.05585701958181215,"theta":-0.038149419183538,"vega":0.05771536674410886,"rho":-0.020482531534542534,"breakevenPct":5.590543331635381},{"delta":0.45,"premium":2.48969465648855,"strike":57.91237968801859,"iv":0.3967360769996681,"gamma":0.057433521407235316,"theta":-0.03884639893793561,"vega":0.059275273813474944,"rho":-0.02306309840436508,"breakevenPct":4.821080145062616},{"delta":0.5,"premium":2.871374045801527,"strike":58.742117490872886,"iv":0.39620504480584134,"gamma":0.059010023232658484,"theta":-0.03954337869233322,"vega":0.060835180882841025,"rho":-0.025643665274187624,"breakevenPct":4.051616958489854},{"delta":0.55,"premium":3.2530534351145044,"strike":59.57185529372718,"iv":0.39567401261201457,"gamma":0.06058652505808165,"theta":-0.04024035844673083,"vega":0.06239508795220711,"rho":-0.02822423214401017,"breakevenPct":3.2821537719170886},{"delta":0.6,"premium":3.8642730102267677,"strike":60.538016896398396,"iv":0.39886482881280566,"gamma":0.059151089373054695,"theta":-0.039308759448643836,"vega":0.0612523788350378,"rho":-0.030964188845709565,"breakevenPct":2.6726019471550186},{"delta":0.65,"premium":4.720208981769677,"strike":61.649622054246336,"iv":0.40602356602934636,"gamma":0.05450457981325033,"theta":-0.0366409070698088,"vega":0.05722836816362828,"rho":-0.03387407354998843,"breakevenPct":2.2335341362241823},{"delta":0.7,"premium":5.576144953312584,"strike":62.76122721209426,"iv":0.41318230324588706,"gamma":0.04985807025344598,"theta":-0.03397305469097377,"vega":0.053204357492218766,"rho":-0.03678395825426728,"breakevenPct":1.794466325293347},{"delta":0.75,"premium":6.432080924855493,"strike":63.872832369942195,"iv":0.4203410404624277,"gamma":0.045211560693641614,"theta":-0.03130520231213872,"vega":0.04918034682080925,"rho":-0.03969384295854614,"breakevenPct":1.3553985143625107},{"delta":0.8,"premium":7.288016896398402,"strike":64.98443752779013,"iv":0.4274997776789684,"gamma":0.04056505113383725,"theta":-0.028637349933303687,"vega":0.045156336149399734,"rho":-0.042603727662825004,"breakevenPct":0.9163307034316746},{"delta":0.85,"premium":10.377201051248356,"strike":68.23915900131406,"iv":0.494197109067017,"gamma":0.029681208935611048,"theta":-0.02581432325886991,"vega":0.0371964520367937,"rho":-0.047242038274782155,"breakevenPct":0.6320488578641441},{"delta":0.9,"premium":14.38949579831933,"strike":72.43697478991596,"iv":0.561836974789916,"gamma":0.01941344537815126,"theta":-0.020644537815126048,"vega":0.028074789915966382,"rho":-0.05261949189393356,"breakevenPct":0.31344840872979124}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}