{"symbol":"DOO","url":"https://intraalpha.com/companies/DOO","capturedAt":"2026-10-22T22:09:05.602Z","state":"ready","quote":{"symbol":"DOO","last_price":58.54,"prev_close":55.87,"regular_close":58.54,"change":2.67,"change_pct":4.779,"regular_change":2.67,"regular_change_pct":4.779,"extended_change":0,"extended_change_pct":0,"bid":37.15,"ask":61,"bid_size":100,"ask_size":100,"volume":133636,"vwap":57.661439,"open":55.83,"high":58.68,"low":55.42,"close":58.54,"trade_count":3277,"last_trade_at":"2026-10-22T20:00:00.398732056Z","last_quote_at":"2026-10-22T20:01:12.363660303Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:04.502158207-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DOO","fetched_at":"2026-10-22T22:09:05.184805+00:00","name":"BRP Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"BRP Inc. (DOO) is a leading global manufacturer in the powersports industry, acclaimed for its innovation and craftsmanship under renowned brands such as Ski-Doo, Sea-Doo, and Can-Am. Headquartered in Valcourt, Quebec, BRP focuses on sustainability and advanced technology to maintain a competitive edge in a rapidly evolving market. The company’s significant investments in research and development enhance customer experiences and drive product innovation, while its extensive distribution and service network supports strategic global expansion. With a commitment to excellence and growth, BRP is well-positioned to sustain its leadership within the powersports sector.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":3975167000,"ebitda":969400000,"pe_ratio":49.44,"peg_ratio":0.94,"book_value":3.266,"dividend_per_share":0.93,"dividend_yield":0.0166,"eps":1.13,"revenue_ttm":9336200000,"gross_profit_ttm":1918900000,"profit_margin":0.0121,"operating_margin_ttm":-0.0241,"return_on_assets_ttm":0.0589,"return_on_equity_ttm":0.272,"quarterly_earnings_growth":-0.142,"quarterly_revenue_growth":0.185,"analyst_target_price":70.77,"analyst_number":5,"beta":1.097,"fifty_two_week_high":81.21,"fifty_two_week_low":48.54,"fifty_day_ma":59.44,"two_hundred_day_ma":64.01,"shares_outstanding":36331100,"forward_pe":14.43,"price_to_sales":0.426,"price_to_book":17.27,"ev_to_revenue":0.857,"ev_to_ebitda":9.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:05.184805+00:00"},"optionObservedAt":"2026-10-22T19:55:09.993Z","bars":[{"c":52.4,"h":52.43,"l":52.4,"n":5,"o":52.43,"t":"2026-10-15T08:20:00Z","v":203,"vw":52.415},{"c":52.89,"h":52.95,"l":52.57,"n":132,"o":52.68,"t":"2026-10-15T13:30:00Z","v":14086,"vw":52.771932},{"c":52.67,"h":52.9025,"l":52.67,"n":12,"o":52.9025,"t":"2026-10-15T13:35:00Z","v":549,"vw":52.770625},{"c":52.96,"h":52.98,"l":52.5,"n":73,"o":52.7,"t":"2026-10-15T13:40:00Z","v":6870,"vw":52.657936},{"c":53.195,"h":53.26,"l":52.87,"n":63,"o":52.87,"t":"2026-10-15T13:45:00Z","v":2692,"vw":53.068763},{"c":53.36,"h":53.46,"l":53.3,"n":31,"o":53.3,"t":"2026-10-15T13:50:00Z","v":1303,"vw":53.399286},{"c":53.76,"h":53.76,"l":53.42,"n":30,"o":53.42,"t":"2026-10-15T13:55:00Z","v":1589,"vw":53.579859},{"c":54.14,"h":54.245,"l":53.75,"n":50,"o":53.75,"t":"2026-10-15T14:00:00Z","v":4037,"vw":54.110588},{"c":54.48,"h":54.57,"l":54.2,"n":49,"o":54.25,"t":"2026-10-15T14:05:00Z","v":2857,"vw":54.373757},{"c":54.78,"h":54.78,"l":54.55,"n":34,"o":54.55,"t":"2026-10-15T14:10:00Z","v":2262,"vw":54.635625},{"c":54.49,"h":54.85,"l":54.47,"n":47,"o":54.85,"t":"2026-10-15T14:15:00Z","v":3587,"vw":54.59345},{"c":54.59,"h":54.695,"l":54.55,"n":25,"o":54.56,"t":"2026-10-15T14:20:00Z","v":1161,"vw":54.600732},{"c":54.98,"h":54.98,"l":54.71,"n":53,"o":54.7117,"t":"2026-10-15T14:25:00Z","v":1771,"vw":54.867483},{"c":55.16,"h":55.31,"l":55.07,"n":45,"o":55.07,"t":"2026-10-15T14:30:00Z","v":2387,"vw":55.215556},{"c":55.405,"h":55.405,"l":55.19,"n":23,"o":55.19,"t":"2026-10-15T14:35:00Z","v":1210,"vw":55.299445},{"c":54.9,"h":55.31,"l":54.9,"n":28,"o":55.31,"t":"2026-10-15T14:40:00Z","v":1198,"vw":55.054046},{"c":54.905,"h":54.905,"l":54.81,"n":15,"o":54.82,"t":"2026-10-15T14:45:00Z","v":689,"vw":54.860417},{"c":54.815,"h":54.89,"l":54.77,"n":57,"o":54.87,"t":"2026-10-15T14:50:00Z","v":2202,"vw":54.829412},{"c":54.9977,"h":55.01,"l":54.77,"n":88,"o":54.77,"t":"2026-10-15T14:55:00Z","v":4206,"vw":54.934084},{"c":54.93,"h":55.015,"l":54.93,"n":42,"o":55.015,"t":"2026-10-15T15:00:00Z","v":3266,"vw":54.984871},{"c":54.88,"h":54.98,"l":54.83,"n":101,"o":54.98,"t":"2026-10-15T15:05:00Z","v":11653,"vw":54.868917},{"c":54.845,"h":54.92,"l":54.845,"n":30,"o":54.88,"t":"2026-10-15T15:10:00Z","v":1278,"vw":54.876},{"c":54.79,"h":54.94,"l":54.79,"n":89,"o":54.91,"t":"2026-10-15T15:15:00Z","v":5701,"vw":54.875736},{"c":54.865,"h":54.89,"l":54.84,"n":38,"o":54.845,"t":"2026-10-15T15:20:00Z","v":2400,"vw":54.861562},{"c":55.125,"h":55.125,"l":54.87,"n":93,"o":54.87,"t":"2026-10-15T15:25:00Z","v":1888,"vw":54.971441},{"c":54.9375,"h":54.9375,"l":54.925,"n":20,"o":54.925,"t":"2026-10-15T15:30:00Z","v":903,"vw":54.93125},{"c":54.8,"h":54.86,"l":54.8,"n":20,"o":54.86,"t":"2026-10-15T15:35:00Z","v":588,"vw":54.8275},{"c":54.74,"h":54.77,"l":54.74,"n":16,"o":54.77,"t":"2026-10-15T15:40:00Z","v":957,"vw":54.763333},{"c":54.79,"h":54.9,"l":54.79,"n":48,"o":54.79,"t":"2026-10-15T15:45:00Z","v":1988,"vw":54.821341},{"c":54.72,"h":54.77,"l":54.72,"n":10,"o":54.77,"t":"2026-10-15T15:55:00Z","v":712,"vw":54.735008},{"c":54.95,"h":54.96,"l":54.81,"n":38,"o":54.81,"t":"2026-10-15T16:00:00Z","v":2022,"vw":54.903333},{"c":54.8499,"h":54.995,"l":54.72,"n":24,"o":54.96,"t":"2026-10-15T16:05:00Z","v":2346,"vw":54.899416},{"c":54.61,"h":54.73,"l":54.61,"n":43,"o":54.73,"t":"2026-10-15T16:10:00Z","v":3113,"vw":54.711779},{"c":54.92,"h":54.96,"l":54.51,"n":320,"o":54.61,"t":"2026-10-15T16:15:00Z","v":25029,"vw":54.709073},{"c":55.17,"h":55.17,"l":54.98,"n":16,"o":54.99,"t":"2026-10-15T16:20:00Z","v":1394,"vw":55.004592},{"c":55.315,"h":55.315,"l":55.15,"n":27,"o":55.155,"t":"2026-10-15T16:25:00Z","v":1961,"vw":55.218102},{"c":55.295,"h":55.32,"l":55.24,"n":28,"o":55.24,"t":"2026-10-15T16:30:00Z","v":1568,"vw":55.275769},{"c":55.39,"h":55.46,"l":55.325,"n":36,"o":55.325,"t":"2026-10-15T16:35:00Z","v":1813,"vw":55.398462},{"c":55.31,"h":55.31,"l":55.31,"n":9,"o":55.31,"t":"2026-10-15T16:40:00Z","v":324,"vw":55.31},{"c":55.33,"h":55.38,"l":55.3,"n":19,"o":55.38,"t":"2026-10-15T16:45:00Z","v":830,"vw":55.336667},{"c":55.27,"h":55.33,"l":55.27,"n":24,"o":55.33,"t":"2026-10-15T16:50:00Z","v":960,"vw":55.293333},{"c":55.37,"h":55.37,"l":55.37,"n":10,"o":55.37,"t":"2026-10-15T16:55:00Z","v":387,"vw":55.37},{"c":55.24,"h":55.34,"l":55.24,"n":18,"o":55.34,"t":"2026-10-15T17:05:00Z","v":695,"vw":55.3},{"c":55.19,"h":55.29,"l":55.19,"n":20,"o":55.29,"t":"2026-10-15T17:10:00Z","v":913,"vw":55.228571},{"c":55.29,"h":55.29,"l":55.19,"n":7,"o":55.19,"t":"2026-10-15T17:15:00Z","v":563,"vw":55.25732},{"c":55.22,"h":55.22,"l":55.22,"n":2,"o":55.22,"t":"2026-10-15T17:20:00Z","v":103,"vw":55.22},{"c":55.285,"h":55.3,"l":55.2,"n":42,"o":55.255,"t":"2026-10-15T17:25:00Z","v":1234,"vw":55.241716},{"c":55.29,"h":55.29,"l":55.245,"n":19,"o":55.26,"t":"2026-10-15T17:30:00Z","v":552,"vw":55.26375},{"c":55.41,"h":55.41,"l":55.36,"n":41,"o":55.36,"t":"2026-10-15T17:40:00Z","v":1274,"vw":55.38},{"c":55.565,"h":55.565,"l":55.41,"n":43,"o":55.41,"t":"2026-10-15T17:45:00Z","v":1546,"vw":55.474443},{"c":55.54,"h":55.66,"l":55.54,"n":26,"o":55.66,"t":"2026-10-15T17:50:00Z","v":1193,"vw":55.593948},{"c":55.585,"h":55.585,"l":55.5798,"n":8,"o":55.5798,"t":"2026-10-15T17:55:00Z","v":550,"vw":55.583637},{"c":55.535,"h":55.64,"l":55.535,"n":31,"o":55.59,"t":"2026-10-15T18:00:00Z","v":1291,"vw":55.5805},{"c":55.55,"h":55.605,"l":55.55,"n":15,"o":55.605,"t":"2026-10-15T18:05:00Z","v":1828,"vw":55.578333},{"c":55.62,"h":55.72,"l":55.62,"n":77,"o":55.64,"t":"2026-10-15T18:10:00Z","v":3024,"vw":55.667619},{"c":55.57,"h":55.68,"l":55.55,"n":50,"o":55.67,"t":"2026-10-15T18:15:00Z","v":2931,"vw":55.635326},{"c":55.59,"h":55.63,"l":55.54,"n":31,"o":55.63,"t":"2026-10-15T18:20:00Z","v":1736,"vw":55.584649},{"c":55.46,"h":55.58,"l":55.46,"n":31,"o":55.58,"t":"2026-10-15T18:25:00Z","v":891,"vw":55.532},{"c":55.48,"h":55.5,"l":55.45,"n":43,"o":55.465,"t":"2026-10-15T18:30:00Z","v":1340,"vw":55.4715},{"c":55.48,"h":55.535,"l":55.48,"n":57,"o":55.535,"t":"2026-10-15T18:35:00Z","v":1948,"vw":55.496919},{"c":55.45,"h":55.5,"l":55.45,"n":50,"o":55.48,"t":"2026-10-15T18:40:00Z","v":2455,"vw":55.485583},{"c":55.56,"h":55.56,"l":55.52,"n":24,"o":55.52,"t":"2026-10-15T18:45:00Z","v":444,"vw":55.54},{"c":55.5582,"h":55.59,"l":55.52,"n":45,"o":55.59,"t":"2026-10-15T18:50:00Z","v":1681,"vw":55.548358},{"c":55.53,"h":55.54,"l":55.5,"n":21,"o":55.54,"t":"2026-10-15T18:55:00Z","v":897,"vw":55.516667},{"c":55.54,"h":55.59,"l":55.54,"n":37,"o":55.58,"t":"2026-10-15T19:00:00Z","v":1877,"vw":55.560085},{"c":55.61,"h":55.61,"l":55.56,"n":41,"o":55.56,"t":"2026-10-15T19:05:00Z","v":1556,"vw":55.582727},{"c":55.54,"h":55.64,"l":55.51,"n":42,"o":55.62,"t":"2026-10-15T19:10:00Z","v":2019,"vw":55.5855},{"c":55.52,"h":55.56,"l":55.52,"n":38,"o":55.56,"t":"2026-10-15T19:15:00Z","v":1073,"vw":55.525714},{"c":55.485,"h":55.54,"l":55.22,"n":287,"o":55.54,"t":"2026-10-15T19:20:00Z","v":41381,"vw":55.362932},{"c":55.36,"h":55.55,"l":55.355,"n":99,"o":55.52,"t":"2026-10-15T19:25:00Z","v":5427,"vw":55.476783},{"c":55.48,"h":55.48,"l":55.35,"n":30,"o":55.36,"t":"2026-10-15T19:30:00Z","v":1675,"vw":55.426415},{"c":55.71,"h":55.71,"l":55.61,"n":42,"o":55.61,"t":"2026-10-15T19:35:00Z","v":2506,"vw":55.642619},{"c":55.92,"h":55.92,"l":55.74,"n":184,"o":55.745,"t":"2026-10-15T19:40:00Z","v":14026,"vw":55.803854},{"c":55.63,"h":56,"l":55.63,"n":230,"o":55.99,"t":"2026-10-15T19:45:00Z","v":14553,"vw":55.906907},{"c":55.76,"h":55.89,"l":55.6,"n":167,"o":55.71,"t":"2026-10-15T19:50:00Z","v":9465,"vw":55.737356},{"c":55.83,"h":55.93,"l":55.715,"n":480,"o":55.77,"t":"2026-10-15T19:55:00Z","v":20924,"vw":55.857466},{"c":55.83,"h":55.83,"l":55.83,"n":9,"o":55.83,"t":"2026-10-15T20:00:00Z","v":10112,"vw":55.83},{"c":55.9,"h":55.9,"l":55.9,"n":3,"o":55.9,"t":"2026-10-16T10:40:00Z","v":502,"vw":55.9},{"c":55.9,"h":55.9,"l":55.9,"n":2,"o":55.9,"t":"2026-10-16T10:45:00Z","v":519,"vw":55.9},{"c":56.27,"h":56.29,"l":56.27,"n":6,"o":56.29,"t":"2026-10-16T11:05:00Z","v":727,"vw":56.281558},{"c":55.87,"h":55.87,"l":55.87,"n":4,"o":55.87,"t":"2026-10-16T12:45:00Z","v":106,"vw":55.87},{"c":55,"h":55.41,"l":55,"n":12,"o":55.24,"t":"2026-10-16T12:50:00Z","v":1114,"vw":55.177906},{"c":55.51,"h":55.51,"l":55,"n":14,"o":55.41,"t":"2026-10-16T12:55:00Z","v":1204,"vw":55.381583},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-10-16T13:10:00Z","v":100,"vw":55.6},{"c":56.32,"h":56.45,"l":55.36,"n":60,"o":55.36,"t":"2026-10-16T13:30:00Z","v":5973,"vw":55.746833},{"c":56.57,"h":56.57,"l":56.13,"n":41,"o":56.22,"t":"2026-10-16T13:35:00Z","v":4294,"vw":56.317056},{"c":56.835,"h":56.89,"l":56.52,"n":41,"o":56.59,"t":"2026-10-16T13:40:00Z","v":1836,"vw":56.733625},{"c":56.97,"h":57.07,"l":56.97,"n":18,"o":57.07,"t":"2026-10-16T13:50:00Z","v":1613,"vw":57.029667},{"c":57.01,"h":57.22,"l":56.98,"n":39,"o":57.18,"t":"2026-10-16T13:55:00Z","v":2714,"vw":57.088141},{"c":57.01,"h":57.17,"l":56.88,"n":84,"o":57.08,"t":"2026-10-16T14:00:00Z","v":5641,"vw":56.995577},{"c":56.81,"h":56.93,"l":56.81,"n":30,"o":56.93,"t":"2026-10-16T14:05:00Z","v":3589,"vw":56.858478},{"c":56.5,"h":56.57,"l":56.5,"n":11,"o":56.57,"t":"2026-10-16T14:10:00Z","v":430,"vw":56.5525},{"c":56.63,"h":56.63,"l":56.57,"n":29,"o":56.57,"t":"2026-10-16T14:15:00Z","v":1206,"vw":56.586666},{"c":56.96,"h":56.96,"l":56.58,"n":54,"o":56.64,"t":"2026-10-16T14:20:00Z","v":1981,"vw":56.725834},{"c":56.87,"h":56.91,"l":56.865,"n":27,"o":56.91,"t":"2026-10-16T14:25:00Z","v":2458,"vw":56.873361},{"c":56.81,"h":56.88,"l":56.8,"n":17,"o":56.88,"t":"2026-10-16T14:30:00Z","v":752,"vw":56.818571},{"c":56.59,"h":56.59,"l":56.59,"n":16,"o":56.59,"t":"2026-10-16T14:35:00Z","v":209,"vw":56.59},{"c":56.15,"h":56.58,"l":56.08,"n":111,"o":56.58,"t":"2026-10-16T14:40:00Z","v":10373,"vw":56.205109},{"c":56.105,"h":56.155,"l":56.02,"n":47,"o":56.155,"t":"2026-10-16T14:45:00Z","v":3848,"vw":56.117381},{"c":56.085,"h":56.115,"l":56.04,"n":53,"o":56.115,"t":"2026-10-16T14:50:00Z","v":2829,"vw":56.100913},{"c":56.53,"h":56.56,"l":56.09,"n":131,"o":56.09,"t":"2026-10-16T14:55:00Z","v":7107,"vw":56.308776},{"c":56.51,"h":56.55,"l":56.51,"n":9,"o":56.55,"t":"2026-10-16T15:00:00Z","v":357,"vw":56.53},{"c":56.43,"h":56.57,"l":56.38,"n":70,"o":56.57,"t":"2026-10-16T15:05:00Z","v":5840,"vw":56.472418},{"c":56.4,"h":56.57,"l":56.4,"n":76,"o":56.49,"t":"2026-10-16T15:10:00Z","v":5871,"vw":56.488011},{"c":56.5,"h":56.5,"l":56.415,"n":41,"o":56.415,"t":"2026-10-16T15:15:00Z","v":3362,"vw":56.441563},{"c":56.43,"h":56.51,"l":56.42,"n":37,"o":56.5,"t":"2026-10-16T15:20:00Z","v":1796,"vw":56.458},{"c":56.36,"h":56.45,"l":56.36,"n":26,"o":56.44,"t":"2026-10-16T15:25:00Z","v":1338,"vw":56.417083},{"c":56.495,"h":56.51,"l":56.29,"n":65,"o":56.3,"t":"2026-10-16T15:30:00Z","v":2782,"vw":56.354287},{"c":56.53,"h":56.53,"l":56.37,"n":40,"o":56.53,"t":"2026-10-16T15:35:00Z","v":2232,"vw":56.446949},{"c":56.36,"h":56.53,"l":56.275,"n":143,"o":56.53,"t":"2026-10-16T15:40:00Z","v":19203,"vw":56.360419},{"c":56.47,"h":56.51,"l":56.33,"n":26,"o":56.33,"t":"2026-10-16T15:45:00Z","v":887,"vw":56.440714},{"c":56.47,"h":56.47,"l":56.395,"n":16,"o":56.4,"t":"2026-10-16T15:50:00Z","v":717,"vw":56.434167},{"c":56.31,"h":56.44,"l":56.31,"n":24,"o":56.37,"t":"2026-10-16T15:55:00Z","v":1433,"vw":56.372404},{"c":56.18,"h":56.38,"l":56.16,"n":17,"o":56.38,"t":"2026-10-16T16:00:00Z","v":964,"vw":56.262778},{"c":56.31,"h":56.31,"l":56.175,"n":87,"o":56.175,"t":"2026-10-16T16:05:00Z","v":4717,"vw":56.213939},{"c":56.145,"h":56.35,"l":56.145,"n":29,"o":56.35,"t":"2026-10-16T16:10:00Z","v":1024,"vw":56.259375},{"c":56.125,"h":56.2,"l":56.11,"n":35,"o":56.19,"t":"2026-10-16T16:15:00Z","v":1933,"vw":56.155657},{"c":56.13,"h":56.13,"l":56.125,"n":14,"o":56.13,"t":"2026-10-16T16:20:00Z","v":864,"vw":56.129375},{"c":56.07,"h":56.125,"l":56.07,"n":20,"o":56.12,"t":"2026-10-16T16:25:00Z","v":751,"vw":56.109286},{"c":55.98,"h":56.05,"l":55.98,"n":29,"o":56.05,"t":"2026-10-16T16:30:00Z","v":909,"vw":56.002857},{"c":56.005,"h":56.005,"l":55.99,"n":18,"o":56,"t":"2026-10-16T16:35:00Z","v":816,"vw":55.997857},{"c":55.92,"h":55.975,"l":55.84,"n":84,"o":55.975,"t":"2026-10-16T16:40:00Z","v":5297,"vw":55.878817},{"c":55.72,"h":55.92,"l":55.72,"n":34,"o":55.92,"t":"2026-10-16T16:45:00Z","v":1389,"vw":55.811364},{"c":55.76,"h":55.76,"l":55.69,"n":30,"o":55.74,"t":"2026-10-16T16:50:00Z","v":872,"vw":55.741429},{"c":55.64,"h":55.77,"l":55.64,"n":23,"o":55.76,"t":"2026-10-16T16:55:00Z","v":780,"vw":55.736429},{"c":55.47,"h":55.695,"l":55.47,"n":38,"o":55.64,"t":"2026-10-16T17:00:00Z","v":1731,"vw":55.586972},{"c":55.475,"h":55.52,"l":55.4,"n":25,"o":55.495,"t":"2026-10-16T17:05:00Z","v":1213,"vw":55.463182},{"c":55.37,"h":55.475,"l":55.3,"n":39,"o":55.4725,"t":"2026-10-16T17:10:00Z","v":3173,"vw":55.38309},{"c":55.33,"h":55.4,"l":55.28,"n":82,"o":55.37,"t":"2026-10-16T17:15:00Z","v":5552,"vw":55.34599},{"c":55.305,"h":55.32,"l":55.29,"n":23,"o":55.32,"t":"2026-10-16T17:20:00Z","v":1242,"vw":55.307273},{"c":55.26,"h":55.325,"l":55.25,"n":83,"o":55.305,"t":"2026-10-16T17:25:00Z","v":4923,"vw":55.294994},{"c":55.51,"h":55.51,"l":55.16,"n":146,"o":55.235,"t":"2026-10-16T17:30:00Z","v":7863,"vw":55.259358},{"c":55.45,"h":55.51,"l":55.44,"n":20,"o":55.51,"t":"2026-10-16T17:35:00Z","v":1791,"vw":55.454118},{"c":55.4,"h":55.63,"l":55.34,"n":186,"o":55.38,"t":"2026-10-16T17:40:00Z","v":14212,"vw":55.458009},{"c":55.4,"h":55.42,"l":55.32,"n":38,"o":55.41,"t":"2026-10-16T17:45:00Z","v":1925,"vw":55.371429},{"c":55.28,"h":55.4,"l":55.25,"n":45,"o":55.39,"t":"2026-10-16T17:50:00Z","v":1633,"vw":55.340909},{"c":55.295,"h":55.305,"l":55.23,"n":24,"o":55.29,"t":"2026-10-16T17:55:00Z","v":996,"vw":55.2875},{"c":55.09,"h":55.23,"l":55.05,"n":50,"o":55.23,"t":"2026-10-16T18:00:00Z","v":2595,"vw":55.153913},{"c":55.105,"h":55.12,"l":55.08,"n":58,"o":55.09,"t":"2026-10-16T18:05:00Z","v":3935,"vw":55.104527},{"c":55.07,"h":55.11,"l":55.07,"n":35,"o":55.105,"t":"2026-10-16T18:10:00Z","v":1630,"vw":55.103077},{"c":55.13,"h":55.13,"l":55,"n":60,"o":55.11,"t":"2026-10-16T18:15:00Z","v":2705,"vw":55.070803},{"c":55.25,"h":55.27,"l":55.13,"n":63,"o":55.15,"t":"2026-10-16T18:20:00Z","v":2822,"vw":55.174161},{"c":55.21,"h":55.21,"l":55.075,"n":31,"o":55.21,"t":"2026-10-16T18:25:00Z","v":2112,"vw":55.15597},{"c":55.35,"h":55.37,"l":55.21,"n":40,"o":55.21,"t":"2026-10-16T18:30:00Z","v":1304,"vw":55.27125},{"c":55.3,"h":55.34,"l":55.195,"n":111,"o":55.34,"t":"2026-10-16T18:35:00Z","v":2970,"vw":55.284008},{"c":55.11,"h":55.3,"l":55.105,"n":60,"o":55.3,"t":"2026-10-16T18:40:00Z","v":3453,"vw":55.156152},{"c":55.065,"h":55.07,"l":55.045,"n":31,"o":55.06,"t":"2026-10-16T18:45:00Z","v":2194,"vw":55.053824},{"c":55.04,"h":55.06,"l":55,"n":37,"o":55.06,"t":"2026-10-16T18:50:00Z","v":1308,"vw":55.041667},{"c":54.835,"h":55.12,"l":54.835,"n":177,"o":55.04,"t":"2026-10-16T18:55:00Z","v":19157,"vw":55.017904},{"c":54.65,"h":54.825,"l":54.65,"n":51,"o":54.825,"t":"2026-10-16T19:00:00Z","v":3031,"vw":54.731563},{"c":54.63,"h":54.74,"l":54.63,"n":62,"o":54.665,"t":"2026-10-16T19:05:00Z","v":5117,"vw":54.697066},{"c":54.75,"h":54.79,"l":54.55,"n":96,"o":54.65,"t":"2026-10-16T19:10:00Z","v":4761,"vw":54.656399},{"c":54.625,"h":54.83,"l":54.62,"n":33,"o":54.735,"t":"2026-10-16T19:15:00Z","v":1191,"vw":54.726922},{"c":54.775,"h":54.775,"l":54.645,"n":60,"o":54.645,"t":"2026-10-16T19:20:00Z","v":3099,"vw":54.746686},{"c":54.73,"h":54.76,"l":54.73,"n":31,"o":54.76,"t":"2026-10-16T19:25:00Z","v":2330,"vw":54.746137},{"c":54.75,"h":54.81,"l":54.715,"n":39,"o":54.715,"t":"2026-10-16T19:30:00Z","v":1089,"vw":54.758125},{"c":54.54,"h":54.755,"l":54.42,"n":59,"o":54.75,"t":"2026-10-16T19:35:00Z","v":2321,"vw":54.616537},{"c":54.515,"h":54.56,"l":54.4,"n":92,"o":54.52,"t":"2026-10-16T19:40:00Z","v":5196,"vw":54.495924},{"c":54.6,"h":54.665,"l":54.55,"n":121,"o":54.55,"t":"2026-10-16T19:45:00Z","v":4838,"vw":54.599523},{"c":54.59,"h":54.775,"l":54.55,"n":205,"o":54.62,"t":"2026-10-16T19:50:00Z","v":10432,"vw":54.701142},{"c":54.73,"h":54.825,"l":54.51,"n":523,"o":54.58,"t":"2026-10-16T19:55:00Z","v":23602,"vw":54.633877},{"c":54.7,"h":54.7,"l":54.7,"n":8,"o":54.7,"t":"2026-10-16T20:00:00Z","v":13397,"vw":54.7},{"c":54.66,"h":54.7,"l":54.66,"n":6,"o":54.7,"t":"2026-10-19T08:30:00Z","v":204,"vw":54.68},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-19T10:00:00Z","v":500,"vw":55},{"c":55,"h":55,"l":55,"n":7,"o":55,"t":"2026-10-19T10:20:00Z","v":543,"vw":55},{"c":55,"h":55,"l":55,"n":11,"o":55,"t":"2026-10-19T11:35:00Z","v":335,"vw":55},{"c":55.1,"h":55.4,"l":55.1,"n":11,"o":55.4,"t":"2026-10-19T11:40:00Z","v":1614,"vw":55.25894},{"c":55.2,"h":55.3,"l":55.2,"n":13,"o":55.3,"t":"2026-10-19T12:40:00Z","v":756,"vw":55.261085},{"c":55.2,"h":55.2,"l":55.2,"n":8,"o":55.2,"t":"2026-10-19T13:05:00Z","v":143,"vw":55.2},{"c":54.49,"h":54.92,"l":54.485,"n":69,"o":54.56,"t":"2026-10-19T13:30:00Z","v":3506,"vw":54.601778},{"c":54.59,"h":54.6,"l":54.59,"n":14,"o":54.6,"t":"2026-10-19T13:35:00Z","v":873,"vw":54.59125},{"c":54.585,"h":54.585,"l":54.585,"n":2,"o":54.585,"t":"2026-10-19T13:40:00Z","v":101,"vw":54.585},{"c":53.99,"h":54.06,"l":53.99,"n":50,"o":54.06,"t":"2026-10-19T13:45:00Z","v":1880,"vw":54.05183},{"c":54.33,"h":54.33,"l":54.21,"n":36,"o":54.21,"t":"2026-10-19T13:50:00Z","v":1501,"vw":54.246214},{"c":54.32,"h":54.41,"l":54.32,"n":16,"o":54.41,"t":"2026-10-19T13:55:00Z","v":1574,"vw":54.360986},{"c":54.45,"h":54.45,"l":54.45,"n":10,"o":54.45,"t":"2026-10-19T14:00:00Z","v":323,"vw":54.45},{"c":54.745,"h":54.745,"l":54.7,"n":28,"o":54.7,"t":"2026-10-19T14:15:00Z","v":1119,"vw":54.727143},{"c":54.69,"h":54.69,"l":54.61,"n":27,"o":54.67,"t":"2026-10-19T14:20:00Z","v":910,"vw":54.655834},{"c":54.385,"h":54.58,"l":54.34,"n":83,"o":54.58,"t":"2026-10-19T14:30:00Z","v":7889,"vw":54.398221},{"c":54.26,"h":54.3,"l":54.255,"n":46,"o":54.3,"t":"2026-10-19T14:35:00Z","v":3299,"vw":54.268214},{"c":54.375,"h":54.39,"l":54.17,"n":46,"o":54.17,"t":"2026-10-19T14:40:00Z","v":1758,"vw":54.332308},{"c":54.32,"h":54.375,"l":54.32,"n":14,"o":54.375,"t":"2026-10-19T14:45:00Z","v":563,"vw":54.33625},{"c":54.23,"h":54.26,"l":54.23,"n":30,"o":54.26,"t":"2026-10-19T14:50:00Z","v":877,"vw":54.2461},{"c":54.21,"h":54.21,"l":54.21,"n":3,"o":54.21,"t":"2026-10-19T14:55:00Z","v":116,"vw":54.21},{"c":54.34,"h":54.34,"l":54.28,"n":21,"o":54.28,"t":"2026-10-19T15:00:00Z","v":553,"vw":54.3},{"c":54.4,"h":54.4,"l":54.4,"n":4,"o":54.4,"t":"2026-10-19T15:05:00Z","v":113,"vw":54.4},{"c":54.42,"h":54.42,"l":54.42,"n":7,"o":54.42,"t":"2026-10-19T15:10:00Z","v":126,"vw":54.42},{"c":54.31,"h":54.33,"l":54.31,"n":15,"o":54.33,"t":"2026-10-19T15:15:00Z","v":504,"vw":54.317573},{"c":54.365,"h":54.365,"l":54.33,"n":13,"o":54.365,"t":"2026-10-19T15:20:00Z","v":676,"vw":54.359167},{"c":54.28,"h":54.33,"l":54.28,"n":22,"o":54.33,"t":"2026-10-19T15:25:00Z","v":689,"vw":54.308},{"c":54.23,"h":54.36,"l":54.23,"n":74,"o":54.315,"t":"2026-10-19T15:30:00Z","v":6676,"vw":54.32089},{"c":54.265,"h":54.4,"l":54.265,"n":53,"o":54.28,"t":"2026-10-19T15:35:00Z","v":2531,"vw":54.327549},{"c":54.22,"h":54.28,"l":54.22,"n":17,"o":54.28,"t":"2026-10-19T15:40:00Z","v":771,"vw":54.245714},{"c":54.26,"h":54.28,"l":54.26,"n":14,"o":54.28,"t":"2026-10-19T15:45:00Z","v":569,"vw":54.275},{"c":54.2,"h":54.22,"l":54.14,"n":26,"o":54.22,"t":"2026-10-19T15:50:00Z","v":1580,"vw":54.197627},{"c":54.24,"h":54.24,"l":54.24,"n":10,"o":54.24,"t":"2026-10-19T15:55:00Z","v":831,"vw":54.24},{"c":54.18,"h":54.2,"l":54.16,"n":52,"o":54.18,"t":"2026-10-19T16:00:00Z","v":2666,"vw":54.181783},{"c":54.13,"h":54.2,"l":54.08,"n":21,"o":54.13,"t":"2026-10-19T16:05:00Z","v":998,"vw":54.141429},{"c":54.16,"h":54.215,"l":54.11,"n":33,"o":54.12,"t":"2026-10-19T16:10:00Z","v":2065,"vw":54.166945},{"c":54.21,"h":54.21,"l":54.21,"n":7,"o":54.21,"t":"2026-10-19T16:15:00Z","v":317,"vw":54.21},{"c":54.175,"h":54.21,"l":54.15,"n":75,"o":54.21,"t":"2026-10-19T16:20:00Z","v":5342,"vw":54.188358},{"c":54.31,"h":54.31,"l":54.14,"n":44,"o":54.14,"t":"2026-10-19T16:25:00Z","v":1334,"vw":54.250555},{"c":54.275,"h":54.275,"l":54.26,"n":20,"o":54.26,"t":"2026-10-19T16:30:00Z","v":993,"vw":54.26625},{"c":54.29,"h":54.29,"l":54.29,"n":21,"o":54.29,"t":"2026-10-19T16:35:00Z","v":459,"vw":54.29},{"c":54.61,"h":54.61,"l":54.31,"n":116,"o":54.31,"t":"2026-10-19T16:40:00Z","v":8399,"vw":54.521607},{"c":54.595,"h":54.595,"l":54.54,"n":24,"o":54.54,"t":"2026-10-19T16:50:00Z","v":988,"vw":54.579286},{"c":54.6,"h":54.66,"l":54.6,"n":32,"o":54.6,"t":"2026-10-19T16:55:00Z","v":1139,"vw":54.625},{"c":54.645,"h":54.645,"l":54.645,"n":11,"o":54.645,"t":"2026-10-19T17:00:00Z","v":231,"vw":54.645},{"c":54.63,"h":54.63,"l":54.63,"n":11,"o":54.63,"t":"2026-10-19T17:05:00Z","v":903,"vw":54.63},{"c":54.43,"h":54.55,"l":54.41,"n":93,"o":54.545,"t":"2026-10-19T17:10:00Z","v":9322,"vw":54.482144},{"c":54.425,"h":54.425,"l":54.42,"n":11,"o":54.42,"t":"2026-10-19T17:15:00Z","v":619,"vw":54.42125},{"c":54.52,"h":54.525,"l":54.34,"n":80,"o":54.43,"t":"2026-10-19T17:20:00Z","v":4639,"vw":54.427436},{"c":54.48,"h":54.6,"l":54.48,"n":82,"o":54.52,"t":"2026-10-19T17:25:00Z","v":6776,"vw":54.543755},{"c":54.435,"h":54.5,"l":54.435,"n":15,"o":54.5,"t":"2026-10-19T17:30:00Z","v":894,"vw":54.465},{"c":54.41,"h":54.44,"l":54.41,"n":12,"o":54.44,"t":"2026-10-19T17:35:00Z","v":618,"vw":54.429822},{"c":54.485,"h":54.52,"l":54.44,"n":68,"o":54.44,"t":"2026-10-19T17:40:00Z","v":4907,"vw":54.477777},{"c":54.315,"h":54.41,"l":54.28,"n":54,"o":54.41,"t":"2026-10-19T17:45:00Z","v":3002,"vw":54.314102},{"c":54.3,"h":54.34,"l":54.3,"n":28,"o":54.3,"t":"2026-10-19T17:50:00Z","v":1565,"vw":54.31322},{"c":54.3,"h":54.35,"l":54.28,"n":128,"o":54.305,"t":"2026-10-19T17:55:00Z","v":7957,"vw":54.314878},{"c":54.29,"h":54.29,"l":54.23,"n":15,"o":54.26,"t":"2026-10-19T18:00:00Z","v":1040,"vw":54.251615},{"c":54.295,"h":54.295,"l":54.295,"n":7,"o":54.295,"t":"2026-10-19T18:05:00Z","v":284,"vw":54.295},{"c":54.33,"h":54.33,"l":54.33,"n":12,"o":54.33,"t":"2026-10-19T18:10:00Z","v":245,"vw":54.33},{"c":54.35,"h":54.35,"l":54.315,"n":17,"o":54.315,"t":"2026-10-19T18:15:00Z","v":517,"vw":54.338333},{"c":54.34,"h":54.35,"l":54.3,"n":10,"o":54.35,"t":"2026-10-19T18:20:00Z","v":370,"vw":54.33},{"c":54.405,"h":54.405,"l":54.34,"n":31,"o":54.34,"t":"2026-10-19T18:30:00Z","v":1654,"vw":54.383846},{"c":54.415,"h":54.415,"l":54.37,"n":53,"o":54.37,"t":"2026-10-19T18:35:00Z","v":5870,"vw":54.401513},{"c":54.31,"h":54.39,"l":54.31,"n":33,"o":54.39,"t":"2026-10-19T18:40:00Z","v":933,"vw":54.362},{"c":54.395,"h":54.395,"l":54.33,"n":22,"o":54.33,"t":"2026-10-19T18:45:00Z","v":579,"vw":54.36125},{"c":54.34,"h":54.37,"l":54.33,"n":92,"o":54.37,"t":"2026-10-19T18:50:00Z","v":2865,"vw":54.338571},{"c":54.29,"h":54.29,"l":54.26,"n":28,"o":54.26,"t":"2026-10-19T18:55:00Z","v":657,"vw":54.278},{"c":54.32,"h":54.32,"l":54.3,"n":13,"o":54.3,"t":"2026-10-19T19:00:00Z","v":368,"vw":54.31},{"c":54.29,"h":54.29,"l":54.29,"n":3,"o":54.29,"t":"2026-10-19T19:05:00Z","v":102,"vw":54.29},{"c":54.35,"h":54.35,"l":54.3,"n":39,"o":54.3,"t":"2026-10-19T19:15:00Z","v":1329,"vw":54.315556},{"c":54.4,"h":54.43,"l":54.4,"n":22,"o":54.42,"t":"2026-10-19T19:20:00Z","v":1022,"vw":54.415},{"c":54.51,"h":54.59,"l":54.4,"n":100,"o":54.4,"t":"2026-10-19T19:25:00Z","v":4634,"vw":54.470638},{"c":54.44,"h":54.45,"l":54.4,"n":72,"o":54.42,"t":"2026-10-19T19:30:00Z","v":1761,"vw":54.420862},{"c":54.365,"h":54.48,"l":54.365,"n":67,"o":54.46,"t":"2026-10-19T19:35:00Z","v":2209,"vw":54.417},{"c":54.33,"h":54.41,"l":54.33,"n":90,"o":54.41,"t":"2026-10-19T19:40:00Z","v":5587,"vw":54.366056},{"c":54.565,"h":54.565,"l":54.395,"n":65,"o":54.41,"t":"2026-10-19T19:45:00Z","v":3731,"vw":54.470683},{"c":54.51,"h":54.615,"l":54.49,"n":112,"o":54.565,"t":"2026-10-19T19:50:00Z","v":3738,"vw":54.544375},{"c":54.605,"h":54.71,"l":54.5,"n":470,"o":54.51,"t":"2026-10-19T19:55:00Z","v":26901,"vw":54.639924},{"c":54.61,"h":54.61,"l":54.61,"n":8,"o":54.61,"t":"2026-10-19T20:00:00Z","v":10284,"vw":54.61},{"c":54.7,"h":54.7,"l":54.7,"n":5,"o":54.7,"t":"2026-10-20T12:15:00Z","v":1003,"vw":54.7},{"c":54.91,"h":54.91,"l":54.91,"n":5,"o":54.91,"t":"2026-10-20T12:30:00Z","v":348,"vw":54.91},{"c":55.02,"h":55.1,"l":54.87,"n":17,"o":54.87,"t":"2026-10-20T13:30:00Z","v":3928,"vw":55.049479},{"c":55.095,"h":55.095,"l":54.745,"n":25,"o":54.87,"t":"2026-10-20T13:35:00Z","v":1727,"vw":54.867917},{"c":55.16,"h":55.19,"l":55,"n":21,"o":55,"t":"2026-10-20T13:40:00Z","v":1150,"vw":55.095},{"c":55.195,"h":55.39,"l":55.165,"n":108,"o":55.165,"t":"2026-10-20T13:45:00Z","v":16613,"vw":55.189159},{"c":55.28,"h":55.28,"l":55.28,"n":6,"o":55.28,"t":"2026-10-20T13:50:00Z","v":400,"vw":55.28},{"c":54.5,"h":55.23,"l":54.5,"n":45,"o":55.23,"t":"2026-10-20T14:00:00Z","v":2969,"vw":54.953861},{"c":54.53,"h":54.62,"l":54.53,"n":16,"o":54.62,"t":"2026-10-20T14:10:00Z","v":525,"vw":54.56},{"c":54.46,"h":54.54,"l":54.46,"n":11,"o":54.54,"t":"2026-10-20T14:15:00Z","v":923,"vw":54.502812},{"c":54.735,"h":54.74,"l":54.425,"n":113,"o":54.49,"t":"2026-10-20T14:20:00Z","v":10543,"vw":54.602993},{"c":55.11,"h":55.11,"l":54.67,"n":82,"o":54.8,"t":"2026-10-20T14:25:00Z","v":2082,"vw":54.813214},{"c":55.3,"h":55.395,"l":55.3,"n":26,"o":55.395,"t":"2026-10-20T14:30:00Z","v":654,"vw":55.361667},{"c":55.34,"h":55.45,"l":55.315,"n":19,"o":55.45,"t":"2026-10-20T14:35:00Z","v":1415,"vw":55.405769},{"c":55.465,"h":55.465,"l":55.33,"n":29,"o":55.33,"t":"2026-10-20T14:40:00Z","v":989,"vw":55.374167},{"c":55.53,"h":55.56,"l":55.53,"n":38,"o":55.56,"t":"2026-10-20T14:45:00Z","v":387,"vw":55.545},{"c":55.72,"h":55.72,"l":55.56,"n":40,"o":55.565,"t":"2026-10-20T14:50:00Z","v":822,"vw":55.617326},{"c":55.765,"h":55.765,"l":55.66,"n":28,"o":55.67,"t":"2026-10-20T14:55:00Z","v":917,"vw":55.687},{"c":55.77,"h":55.77,"l":55.77,"n":6,"o":55.77,"t":"2026-10-20T15:00:00Z","v":229,"vw":55.77},{"c":55.47,"h":55.78,"l":55.47,"n":58,"o":55.78,"t":"2026-10-20T15:10:00Z","v":1770,"vw":55.629167},{"c":55.41,"h":55.53,"l":55.41,"n":41,"o":55.51,"t":"2026-10-20T15:15:00Z","v":1039,"vw":55.49},{"c":55.7025,"h":55.705,"l":55.435,"n":127,"o":55.435,"t":"2026-10-20T15:20:00Z","v":13539,"vw":55.485985},{"c":55.67,"h":55.67,"l":55.565,"n":36,"o":55.62,"t":"2026-10-20T15:25:00Z","v":1593,"vw":55.614167},{"c":55.72,"h":55.72,"l":55.61,"n":85,"o":55.61,"t":"2026-10-20T15:30:00Z","v":1872,"vw":55.684311},{"c":55.67,"h":55.76,"l":55.67,"n":39,"o":55.76,"t":"2026-10-20T15:35:00Z","v":1989,"vw":55.693319},{"c":55.72,"h":55.735,"l":55.72,"n":7,"o":55.735,"t":"2026-10-20T15:40:00Z","v":255,"vw":55.729},{"c":55.73,"h":55.73,"l":55.6,"n":111,"o":55.67,"t":"2026-10-20T15:45:00Z","v":2539,"vw":55.6335},{"c":55.86,"h":55.89,"l":55.86,"n":15,"o":55.89,"t":"2026-10-20T15:50:00Z","v":593,"vw":55.8725},{"c":55.82,"h":55.88,"l":55.82,"n":45,"o":55.88,"t":"2026-10-20T15:55:00Z","v":2023,"vw":55.83},{"c":55.8,"h":55.81,"l":55.8,"n":10,"o":55.81,"t":"2026-10-20T16:00:00Z","v":423,"vw":55.806667},{"c":55.79,"h":55.79,"l":55.79,"n":12,"o":55.79,"t":"2026-10-20T16:05:00Z","v":604,"vw":55.79},{"c":55.69,"h":55.76,"l":55.69,"n":24,"o":55.76,"t":"2026-10-20T16:10:00Z","v":753,"vw":55.736667},{"c":55.6,"h":55.73,"l":55.52,"n":52,"o":55.73,"t":"2026-10-20T16:15:00Z","v":3830,"vw":55.592187},{"c":55.575,"h":55.61,"l":55.55,"n":42,"o":55.61,"t":"2026-10-20T16:20:00Z","v":2183,"vw":55.587813},{"c":55.655,"h":55.655,"l":55.59,"n":21,"o":55.59,"t":"2026-10-20T16:25:00Z","v":715,"vw":55.609},{"c":55.55,"h":55.55,"l":55.55,"n":10,"o":55.55,"t":"2026-10-20T16:30:00Z","v":233,"vw":55.55},{"c":55.75,"h":55.75,"l":55.67,"n":30,"o":55.67,"t":"2026-10-20T16:35:00Z","v":776,"vw":55.724},{"c":55.81,"h":55.81,"l":55.81,"n":12,"o":55.81,"t":"2026-10-20T16:40:00Z","v":426,"vw":55.81},{"c":55.92,"h":55.92,"l":55.92,"n":17,"o":55.92,"t":"2026-10-20T16:45:00Z","v":257,"vw":55.92},{"c":55.73,"h":55.91,"l":55.73,"n":34,"o":55.91,"t":"2026-10-20T16:50:00Z","v":1200,"vw":55.845},{"c":55.78,"h":55.78,"l":55.72,"n":22,"o":55.77,"t":"2026-10-20T16:55:00Z","v":864,"vw":55.741667},{"c":55.835,"h":55.835,"l":55.82,"n":12,"o":55.82,"t":"2026-10-20T17:05:00Z","v":924,"vw":55.823125},{"c":55.82,"h":55.83,"l":55.82,"n":29,"o":55.83,"t":"2026-10-20T17:15:00Z","v":973,"vw":55.825714},{"c":55.74,"h":55.75,"l":55.74,"n":16,"o":55.75,"t":"2026-10-20T17:25:00Z","v":418,"vw":55.745},{"c":55.765,"h":55.77,"l":55.765,"n":31,"o":55.77,"t":"2026-10-20T17:30:00Z","v":673,"vw":55.7675},{"c":55.77,"h":55.77,"l":55.77,"n":1,"o":55.77,"t":"2026-10-20T17:35:00Z","v":100,"vw":55.77},{"c":55.8,"h":55.8,"l":55.74,"n":37,"o":55.74,"t":"2026-10-20T17:40:00Z","v":633,"vw":55.77},{"c":55.89,"h":55.925,"l":55.89,"n":16,"o":55.925,"t":"2026-10-20T18:00:00Z","v":630,"vw":55.90125},{"c":55.8,"h":55.9433,"l":55.8,"n":31,"o":55.9433,"t":"2026-10-20T18:05:00Z","v":758,"vw":55.85581},{"c":55.77,"h":55.77,"l":55.77,"n":18,"o":55.77,"t":"2026-10-20T18:10:00Z","v":710,"vw":55.77},{"c":55.79,"h":55.79,"l":55.765,"n":38,"o":55.765,"t":"2026-10-20T18:20:00Z","v":566,"vw":55.780873},{"c":55.93,"h":55.93,"l":55.84,"n":37,"o":55.84,"t":"2026-10-20T18:35:00Z","v":663,"vw":55.885},{"c":55.77,"h":55.93,"l":55.77,"n":85,"o":55.92,"t":"2026-10-20T18:40:00Z","v":7578,"vw":55.870678},{"c":55.77,"h":55.78,"l":55.77,"n":20,"o":55.775,"t":"2026-10-20T18:45:00Z","v":1398,"vw":55.775769},{"c":55.655,"h":55.775,"l":55.655,"n":36,"o":55.775,"t":"2026-10-20T18:50:00Z","v":1742,"vw":55.702143},{"c":55.83,"h":55.86,"l":55.71,"n":72,"o":55.71,"t":"2026-10-20T18:55:00Z","v":3415,"vw":55.810489},{"c":55.8,"h":55.85,"l":55.8,"n":20,"o":55.83,"t":"2026-10-20T19:00:00Z","v":740,"vw":55.826364},{"c":55.76,"h":55.76,"l":55.75,"n":19,"o":55.75,"t":"2026-10-20T19:10:00Z","v":1014,"vw":55.7525},{"c":55.755,"h":55.76,"l":55.72,"n":41,"o":55.76,"t":"2026-10-20T19:15:00Z","v":1501,"vw":55.752084},{"c":55.82,"h":55.87,"l":55.8,"n":82,"o":55.85,"t":"2026-10-20T19:20:00Z","v":2051,"vw":55.838912},{"c":55.83,"h":55.83,"l":55.8,"n":32,"o":55.83,"t":"2026-10-20T19:25:00Z","v":1416,"vw":55.81702},{"c":56.03,"h":56.04,"l":55.845,"n":79,"o":55.845,"t":"2026-10-20T19:30:00Z","v":4040,"vw":55.948944},{"c":55.98,"h":55.98,"l":55.98,"n":5,"o":55.98,"t":"2026-10-20T19:35:00Z","v":921,"vw":55.98},{"c":55.88,"h":56.02,"l":55.84,"n":144,"o":55.95,"t":"2026-10-20T19:40:00Z","v":12995,"vw":55.940606},{"c":55.93,"h":55.93,"l":55.81,"n":125,"o":55.88,"t":"2026-10-20T19:45:00Z","v":8156,"vw":55.859518},{"c":56.04,"h":56.05,"l":55.985,"n":158,"o":55.985,"t":"2026-10-20T19:50:00Z","v":6474,"vw":56.01197},{"c":55.98,"h":56.14,"l":55.98,"n":432,"o":55.995,"t":"2026-10-20T19:55:00Z","v":17997,"vw":56.04941},{"c":56.03,"h":56.03,"l":56.03,"n":5,"o":56.03,"t":"2026-10-20T20:00:00Z","v":9775,"vw":56.03},{"c":56.1,"h":56.1,"l":56.1,"n":5,"o":56.1,"t":"2026-10-21T12:10:00Z","v":1003,"vw":56.1},{"c":56.51,"h":56.51,"l":56.51,"n":5,"o":56.51,"t":"2026-10-21T12:25:00Z","v":328,"vw":56.51},{"c":56.51,"h":56.51,"l":56.51,"n":6,"o":56.51,"t":"2026-10-21T12:35:00Z","v":314,"vw":56.51},{"c":56.51,"h":56.51,"l":56.05,"n":16,"o":56.41,"t":"2026-10-21T12:40:00Z","v":1662,"vw":56.344936},{"c":57.01,"h":57.01,"l":56.64,"n":8,"o":56.64,"t":"2026-10-21T13:00:00Z","v":885,"vw":56.843215},{"c":55.45,"h":56.57,"l":55.45,"n":39,"o":56.37,"t":"2026-10-21T13:30:00Z","v":4344,"vw":56.353208},{"c":55.82,"h":55.82,"l":55.71,"n":38,"o":55.71,"t":"2026-10-21T13:35:00Z","v":984,"vw":55.7925},{"c":55.75,"h":55.82,"l":55.73,"n":15,"o":55.75,"t":"2026-10-21T13:40:00Z","v":839,"vw":55.763125},{"c":55.69,"h":55.69,"l":55.69,"n":2,"o":55.69,"t":"2026-10-21T13:50:00Z","v":104,"vw":55.69},{"c":55.67,"h":55.7,"l":55.57,"n":16,"o":55.66,"t":"2026-10-21T13:55:00Z","v":936,"vw":55.652},{"c":55.55,"h":55.65,"l":55.5,"n":20,"o":55.53,"t":"2026-10-21T14:00:00Z","v":1827,"vw":55.533333},{"c":55.51,"h":55.52,"l":55.46,"n":48,"o":55.47,"t":"2026-10-21T14:05:00Z","v":1901,"vw":55.501538},{"c":55.735,"h":55.78,"l":55.55,"n":43,"o":55.55,"t":"2026-10-21T14:10:00Z","v":3582,"vw":55.691818},{"c":55.795,"h":55.795,"l":55.795,"n":2,"o":55.795,"t":"2026-10-21T14:25:00Z","v":160,"vw":55.795},{"c":55.765,"h":55.795,"l":55.71,"n":35,"o":55.795,"t":"2026-10-21T14:30:00Z","v":3305,"vw":55.757759},{"c":55.975,"h":55.975,"l":55.77,"n":52,"o":55.77,"t":"2026-10-21T14:35:00Z","v":5021,"vw":55.806383},{"c":56.005,"h":56.005,"l":56.005,"n":5,"o":56.005,"t":"2026-10-21T14:40:00Z","v":117,"vw":56.005},{"c":55.95,"h":55.95,"l":55.95,"n":14,"o":55.95,"t":"2026-10-21T14:45:00Z","v":285,"vw":55.95},{"c":55.925,"h":55.94,"l":55.925,"n":15,"o":55.94,"t":"2026-10-21T14:50:00Z","v":455,"vw":55.9325},{"c":55.85,"h":55.955,"l":55.85,"n":37,"o":55.94,"t":"2026-10-21T14:55:00Z","v":1025,"vw":55.887857},{"c":56.005,"h":56.02,"l":55.84,"n":75,"o":55.84,"t":"2026-10-21T15:00:00Z","v":1951,"vw":55.945417},{"c":56,"h":56.045,"l":55.905,"n":13,"o":56.045,"t":"2026-10-21T15:05:00Z","v":808,"vw":55.967143},{"c":56.055,"h":56.055,"l":55.965,"n":29,"o":55.965,"t":"2026-10-21T15:10:00Z","v":3686,"vw":55.997407},{"c":55.96,"h":56.08,"l":55.935,"n":69,"o":56.055,"t":"2026-10-21T15:15:00Z","v":5243,"vw":55.989502},{"c":56.035,"h":56.035,"l":55.95,"n":25,"o":55.95,"t":"2026-10-21T15:20:00Z","v":1299,"vw":55.9685},{"c":56.04,"h":56.04,"l":56.04,"n":7,"o":56.04,"t":"2026-10-21T15:25:00Z","v":395,"vw":56.04},{"c":56.3,"h":56.41,"l":56.3,"n":41,"o":56.36,"t":"2026-10-21T15:35:00Z","v":1299,"vw":56.368333},{"c":56.21,"h":56.355,"l":56.21,"n":21,"o":56.355,"t":"2026-10-21T15:40:00Z","v":679,"vw":56.284167},{"c":56.23,"h":56.24,"l":56.23,"n":7,"o":56.24,"t":"2026-10-21T15:45:00Z","v":317,"vw":56.236667},{"c":56.22,"h":56.22,"l":56.22,"n":7,"o":56.22,"t":"2026-10-21T15:50:00Z","v":347,"vw":56.22},{"c":56.33,"h":56.33,"l":56.285,"n":7,"o":56.285,"t":"2026-10-21T15:55:00Z","v":266,"vw":56.3075},{"c":56.23,"h":56.24,"l":56.14,"n":28,"o":56.24,"t":"2026-10-21T16:10:00Z","v":725,"vw":56.203333},{"c":56.255,"h":56.255,"l":56.255,"n":2,"o":56.255,"t":"2026-10-21T16:15:00Z","v":160,"vw":56.255},{"c":56.265,"h":56.265,"l":56.265,"n":6,"o":56.265,"t":"2026-10-21T16:25:00Z","v":158,"vw":56.265},{"c":56.275,"h":56.33,"l":56.275,"n":13,"o":56.33,"t":"2026-10-21T16:30:00Z","v":448,"vw":56.311667},{"c":56.605,"h":56.65,"l":56.32,"n":36,"o":56.33,"t":"2026-10-21T16:35:00Z","v":1506,"vw":56.520625},{"c":56.525,"h":56.525,"l":56.51,"n":19,"o":56.52,"t":"2026-10-21T16:40:00Z","v":753,"vw":56.518139},{"c":56.31,"h":56.49,"l":56.31,"n":43,"o":56.49,"t":"2026-10-21T16:50:00Z","v":1983,"vw":56.358711},{"c":56.3,"h":56.3,"l":56.3,"n":2,"o":56.3,"t":"2026-10-21T17:10:00Z","v":160,"vw":56.3},{"c":56.33,"h":56.33,"l":56.33,"n":5,"o":56.33,"t":"2026-10-21T17:20:00Z","v":249,"vw":56.33},{"c":56.48,"h":56.48,"l":56.4,"n":26,"o":56.4,"t":"2026-10-21T17:25:00Z","v":675,"vw":56.451613},{"c":56.47,"h":56.54,"l":56.41,"n":74,"o":56.455,"t":"2026-10-21T17:35:00Z","v":3510,"vw":56.47125},{"c":56.48,"h":56.48,"l":56.48,"n":5,"o":56.48,"t":"2026-10-21T17:40:00Z","v":218,"vw":56.48},{"c":56.555,"h":56.61,"l":56.555,"n":5,"o":56.61,"t":"2026-10-21T17:45:00Z","v":251,"vw":56.5825},{"c":56.48,"h":56.61,"l":56.48,"n":47,"o":56.61,"t":"2026-10-21T17:55:00Z","v":2213,"vw":56.576875},{"c":56.38,"h":56.4,"l":56.38,"n":19,"o":56.4,"t":"2026-10-21T18:05:00Z","v":475,"vw":56.391031},{"c":56.35,"h":56.35,"l":56.34,"n":6,"o":56.34,"t":"2026-10-21T18:10:00Z","v":332,"vw":56.346711},{"c":56.35,"h":56.35,"l":56.35,"n":7,"o":56.35,"t":"2026-10-21T18:15:00Z","v":207,"vw":56.35},{"c":56.3425,"h":56.3425,"l":56.3425,"n":3,"o":56.3425,"t":"2026-10-21T18:20:00Z","v":124,"vw":56.3425},{"c":56.36,"h":56.36,"l":56.34,"n":24,"o":56.34,"t":"2026-10-21T18:25:00Z","v":1490,"vw":56.342143},{"c":56.35,"h":56.35,"l":56.29,"n":25,"o":56.32,"t":"2026-10-21T18:30:00Z","v":1139,"vw":56.313992},{"c":56.255,"h":56.325,"l":56.255,"n":37,"o":56.265,"t":"2026-10-21T18:35:00Z","v":2419,"vw":56.265},{"c":56.21,"h":56.315,"l":56.21,"n":27,"o":56.315,"t":"2026-10-21T18:40:00Z","v":1388,"vw":56.24125},{"c":56.245,"h":56.245,"l":56.245,"n":10,"o":56.245,"t":"2026-10-21T18:45:00Z","v":365,"vw":56.245},{"c":55.98,"h":56.05,"l":55.94,"n":50,"o":56.03,"t":"2026-10-21T18:50:00Z","v":2240,"vw":56.002812},{"c":55.59,"h":55.99,"l":55.59,"n":104,"o":55.99,"t":"2026-10-21T18:55:00Z","v":2800,"vw":55.753502},{"c":55.37,"h":55.58,"l":55.37,"n":31,"o":55.58,"t":"2026-10-21T19:00:00Z","v":911,"vw":55.468571},{"c":55.355,"h":55.42,"l":55.255,"n":74,"o":55.3,"t":"2026-10-21T19:05:00Z","v":4802,"vw":55.337375},{"c":55.495,"h":55.53,"l":55.365,"n":85,"o":55.365,"t":"2026-10-21T19:10:00Z","v":6380,"vw":55.441055},{"c":55.795,"h":55.795,"l":55.495,"n":66,"o":55.495,"t":"2026-10-21T19:15:00Z","v":2425,"vw":55.643906},{"c":55.71,"h":55.79,"l":55.71,"n":22,"o":55.79,"t":"2026-10-21T19:20:00Z","v":943,"vw":55.735},{"c":55.89,"h":55.89,"l":55.675,"n":37,"o":55.675,"t":"2026-10-21T19:25:00Z","v":1179,"vw":55.838125},{"c":55.895,"h":55.895,"l":55.74,"n":63,"o":55.88,"t":"2026-10-21T19:35:00Z","v":3568,"vw":55.803791},{"c":55.915,"h":55.92,"l":55.91,"n":21,"o":55.915,"t":"2026-10-21T19:40:00Z","v":1027,"vw":55.914375},{"c":56.005,"h":56.05,"l":55.935,"n":52,"o":55.99,"t":"2026-10-21T19:45:00Z","v":3091,"vw":56.014091},{"c":56.075,"h":56.12,"l":56.035,"n":76,"o":56.035,"t":"2026-10-21T19:50:00Z","v":1939,"vw":56.085625},{"c":56.08,"h":56.08,"l":55.92,"n":310,"o":56.03,"t":"2026-10-21T19:55:00Z","v":14246,"vw":56.00912},{"c":55.87,"h":55.87,"l":55.87,"n":12,"o":55.87,"t":"2026-10-21T20:00:00Z","v":8329,"vw":55.87},{"c":55.7,"h":55.7,"l":55.7,"n":2,"o":55.7,"t":"2026-10-22T12:25:00Z","v":1000,"vw":55.7},{"c":55.81,"h":55.84,"l":55.42,"n":38,"o":55.83,"t":"2026-10-22T13:30:00Z","v":1927,"vw":55.7844},{"c":56.215,"h":56.215,"l":55.855,"n":5,"o":55.855,"t":"2026-10-22T13:35:00Z","v":304,"vw":56.05},{"c":56.21,"h":56.25,"l":56.21,"n":10,"o":56.25,"t":"2026-10-22T13:40:00Z","v":325,"vw":56.226667},{"c":56.345,"h":56.44,"l":56.15,"n":49,"o":56.2,"t":"2026-10-22T13:45:00Z","v":5006,"vw":56.247321},{"c":56.24,"h":56.3,"l":56.21,"n":21,"o":56.3,"t":"2026-10-22T13:50:00Z","v":1298,"vw":56.279},{"c":56.4,"h":56.485,"l":56.34,"n":27,"o":56.42,"t":"2026-10-22T13:55:00Z","v":1679,"vw":56.425011},{"c":56.68,"h":56.68,"l":56.6,"n":9,"o":56.6,"t":"2026-10-22T14:00:00Z","v":408,"vw":56.626667},{"c":56.77,"h":56.865,"l":56.77,"n":13,"o":56.83,"t":"2026-10-22T14:05:00Z","v":748,"vw":56.831667},{"c":56.94,"h":56.94,"l":56.94,"n":1,"o":56.94,"t":"2026-10-22T14:10:00Z","v":100,"vw":56.94},{"c":56.82,"h":56.89,"l":56.82,"n":32,"o":56.89,"t":"2026-10-22T14:15:00Z","v":1075,"vw":56.882222},{"c":56.71,"h":56.71,"l":56.71,"n":10,"o":56.71,"t":"2026-10-22T14:20:00Z","v":252,"vw":56.71},{"c":56.43,"h":56.53,"l":56.43,"n":43,"o":56.53,"t":"2026-10-22T14:25:00Z","v":2403,"vw":56.471741},{"c":56.36,"h":56.58,"l":56.36,"n":44,"o":56.45,"t":"2026-10-22T14:30:00Z","v":3630,"vw":56.455938},{"c":56.62,"h":56.62,"l":56.51,"n":19,"o":56.51,"t":"2026-10-22T14:40:00Z","v":1092,"vw":56.551973},{"c":56.7,"h":56.7,"l":56.7,"n":3,"o":56.7,"t":"2026-10-22T14:45:00Z","v":108,"vw":56.7},{"c":56.63,"h":56.75,"l":56.63,"n":20,"o":56.66,"t":"2026-10-22T14:50:00Z","v":795,"vw":56.711667},{"c":56.81,"h":56.83,"l":56.675,"n":28,"o":56.675,"t":"2026-10-22T14:55:00Z","v":2009,"vw":56.796389},{"c":56.64,"h":56.64,"l":56.64,"n":4,"o":56.64,"t":"2026-10-22T15:00:00Z","v":215,"vw":56.64},{"c":56.64,"h":56.64,"l":56.64,"n":29,"o":56.64,"t":"2026-10-22T15:05:00Z","v":651,"vw":56.64},{"c":56.74,"h":56.74,"l":56.74,"n":10,"o":56.74,"t":"2026-10-22T15:10:00Z","v":282,"vw":56.74},{"c":57.08,"h":57.08,"l":56.81,"n":60,"o":56.81,"t":"2026-10-22T15:15:00Z","v":2698,"vw":56.931375},{"c":57.275,"h":57.275,"l":57.13,"n":14,"o":57.16,"t":"2026-10-22T15:20:00Z","v":680,"vw":57.1625},{"c":57.145,"h":57.275,"l":57.145,"n":26,"o":57.275,"t":"2026-10-22T15:25:00Z","v":608,"vw":57.225},{"c":57.03,"h":57.095,"l":56.925,"n":33,"o":57.09,"t":"2026-10-22T15:30:00Z","v":2443,"vw":57.002826},{"c":56.92,"h":57.055,"l":56.92,"n":12,"o":57.055,"t":"2026-10-22T15:35:00Z","v":325,"vw":56.9875},{"c":56.965,"h":56.99,"l":56.91,"n":19,"o":56.91,"t":"2026-10-22T15:40:00Z","v":1620,"vw":56.926786},{"c":57.13,"h":57.13,"l":56.965,"n":45,"o":57,"t":"2026-10-22T15:45:00Z","v":1680,"vw":57.032308},{"c":57.14,"h":57.14,"l":57.14,"n":2,"o":57.14,"t":"2026-10-22T15:50:00Z","v":107,"vw":57.14},{"c":57.29,"h":57.29,"l":57.29,"n":17,"o":57.29,"t":"2026-10-22T16:00:00Z","v":589,"vw":57.29},{"c":57.49,"h":57.49,"l":57.38,"n":42,"o":57.4,"t":"2026-10-22T16:05:00Z","v":1632,"vw":57.403571},{"c":57.28,"h":57.48,"l":57.28,"n":25,"o":57.48,"t":"2026-10-22T16:10:00Z","v":876,"vw":57.408571},{"c":57.315,"h":57.315,"l":57.315,"n":2,"o":57.315,"t":"2026-10-22T16:15:00Z","v":109,"vw":57.315},{"c":57.4325,"h":57.5,"l":57.41,"n":19,"o":57.41,"t":"2026-10-22T16:20:00Z","v":962,"vw":57.476606},{"c":57.42,"h":57.42,"l":57.36,"n":24,"o":57.3739,"t":"2026-10-22T16:25:00Z","v":1042,"vw":57.37945},{"c":57.55,"h":57.57,"l":57.25,"n":91,"o":57.25,"t":"2026-10-22T16:40:00Z","v":5545,"vw":57.421471},{"c":57.64,"h":57.64,"l":57.62,"n":18,"o":57.63,"t":"2026-10-22T16:45:00Z","v":1011,"vw":57.636667},{"c":57.635,"h":57.7,"l":57.635,"n":35,"o":57.7,"t":"2026-10-22T16:50:00Z","v":1854,"vw":57.695938},{"c":57.72,"h":57.78,"l":57.66,"n":42,"o":57.66,"t":"2026-10-22T16:55:00Z","v":1258,"vw":57.718},{"c":57.71,"h":57.75,"l":57.71,"n":21,"o":57.75,"t":"2026-10-22T17:00:00Z","v":543,"vw":57.7325},{"c":57.63,"h":57.64,"l":57.63,"n":8,"o":57.64,"t":"2026-10-22T17:05:00Z","v":223,"vw":57.635},{"c":57.95,"h":57.95,"l":57.82,"n":36,"o":57.82,"t":"2026-10-22T17:15:00Z","v":2344,"vw":57.8875},{"c":57.94,"h":58.07,"l":57.93,"n":54,"o":58.07,"t":"2026-10-22T17:20:00Z","v":4248,"vw":57.974796},{"c":58.04,"h":58.06,"l":58.01,"n":42,"o":58.01,"t":"2026-10-22T17:25:00Z","v":1515,"vw":58.039445},{"c":58.02,"h":58.09,"l":58.02,"n":12,"o":58.09,"t":"2026-10-22T17:30:00Z","v":738,"vw":58.034374},{"c":58.05,"h":58.19,"l":58.05,"n":15,"o":58.155,"t":"2026-10-22T17:35:00Z","v":1126,"vw":58.144647},{"c":58.2,"h":58.2,"l":58.125,"n":13,"o":58.125,"t":"2026-10-22T17:40:00Z","v":592,"vw":58.162611},{"c":58.195,"h":58.195,"l":58.18,"n":16,"o":58.18,"t":"2026-10-22T17:45:00Z","v":1196,"vw":58.182968},{"c":58,"h":58.15,"l":58,"n":27,"o":58.15,"t":"2026-10-22T17:50:00Z","v":857,"vw":58.09},{"c":58.03,"h":58.035,"l":58.02,"n":126,"o":58.025,"t":"2026-10-22T18:00:00Z","v":2833,"vw":58.026325},{"c":57.965,"h":57.965,"l":57.965,"n":5,"o":57.965,"t":"2026-10-22T18:05:00Z","v":216,"vw":57.965},{"c":57.965,"h":58.06,"l":57.965,"n":18,"o":58.06,"t":"2026-10-22T18:10:00Z","v":952,"vw":57.984312},{"c":58.15,"h":58.15,"l":57.965,"n":80,"o":57.965,"t":"2026-10-22T18:15:00Z","v":5158,"vw":58.000222},{"c":58.13,"h":58.17,"l":58.13,"n":6,"o":58.17,"t":"2026-10-22T18:20:00Z","v":258,"vw":58.15},{"c":58.02,"h":58.125,"l":58.02,"n":29,"o":58.125,"t":"2026-10-22T18:25:00Z","v":1222,"vw":58.056429},{"c":57.99,"h":57.99,"l":57.99,"n":5,"o":57.99,"t":"2026-10-22T18:30:00Z","v":280,"vw":57.99},{"c":58.08,"h":58.08,"l":57.99,"n":48,"o":57.99,"t":"2026-10-22T18:40:00Z","v":1476,"vw":58.047222},{"c":58.2,"h":58.2,"l":58.16,"n":20,"o":58.16,"t":"2026-10-22T18:45:00Z","v":386,"vw":58.175504},{"c":58.25,"h":58.25,"l":58.22,"n":30,"o":58.23,"t":"2026-10-22T18:55:00Z","v":774,"vw":58.23},{"c":58.11,"h":58.25,"l":58.11,"n":40,"o":58.21,"t":"2026-10-22T19:00:00Z","v":1890,"vw":58.166475},{"c":58.16,"h":58.16,"l":58.16,"n":10,"o":58.16,"t":"2026-10-22T19:05:00Z","v":147,"vw":58.16},{"c":58.22,"h":58.24,"l":58.18,"n":23,"o":58.24,"t":"2026-10-22T19:10:00Z","v":1471,"vw":58.195164},{"c":58.23,"h":58.26,"l":58.2,"n":42,"o":58.23,"t":"2026-10-22T19:15:00Z","v":2098,"vw":58.231566},{"c":58.24,"h":58.28,"l":58.24,"n":63,"o":58.27,"t":"2026-10-22T19:20:00Z","v":2507,"vw":58.264689},{"c":58.245,"h":58.245,"l":58.245,"n":14,"o":58.245,"t":"2026-10-22T19:25:00Z","v":321,"vw":58.245},{"c":58.34,"h":58.455,"l":58.34,"n":48,"o":58.35,"t":"2026-10-22T19:30:00Z","v":1717,"vw":58.3805},{"c":58.345,"h":58.39,"l":58.32,"n":31,"o":58.39,"t":"2026-10-22T19:35:00Z","v":1645,"vw":58.333216},{"c":58.41,"h":58.41,"l":58.37,"n":34,"o":58.41,"t":"2026-10-22T19:40:00Z","v":1111,"vw":58.382308},{"c":58.4,"h":58.4,"l":58.28,"n":85,"o":58.34,"t":"2026-10-22T19:45:00Z","v":2276,"vw":58.3252},{"c":58.58,"h":58.68,"l":58.41,"n":136,"o":58.41,"t":"2026-10-22T19:50:00Z","v":4157,"vw":58.550909},{"c":58.61,"h":58.66,"l":58.49,"n":447,"o":58.61,"t":"2026-10-22T19:55:00Z","v":19599,"vw":58.607804},{"c":58.54,"h":58.54,"l":58.54,"n":5,"o":58.54,"t":"2026-10-22T20:00:00Z","v":7509,"vw":58.54}],"history":[{"c":55.75,"h":57.5,"l":55.67,"n":2297,"o":57.36,"t":"2024-10-21T04:00:00Z","v":89418,"vw":56.255892},{"c":51.67,"h":55.91,"l":51.52,"n":7245,"o":55.8,"t":"2024-10-22T04:00:00Z","v":386320,"vw":52.713033},{"c":51.17,"h":51.6,"l":49.92,"n":4031,"o":51.6,"t":"2024-10-23T04:00:00Z","v":209091,"vw":50.777007},{"c":51,"h":51.54,"l":50.15,"n":3364,"o":51.08,"t":"2024-10-24T04:00:00Z","v":143236,"vw":50.698839},{"c":50.68,"h":52.22,"l":50.42,"n":2274,"o":51.02,"t":"2024-10-25T04:00:00Z","v":75147,"vw":51.130505},{"c":51.71,"h":51.72,"l":50.63,"n":2247,"o":51.12,"t":"2024-10-28T04:00:00Z","v":76451,"vw":51.396446},{"c":51.19,"h":51.79,"l":50.52,"n":2213,"o":51.35,"t":"2024-10-29T04:00:00Z","v":83915,"vw":51.081338},{"c":51.27,"h":51.56,"l":50.54,"n":3266,"o":50.71,"t":"2024-10-30T04:00:00Z","v":150472,"vw":51.188959},{"c":49.27,"h":51.38,"l":49.21,"n":3234,"o":51.38,"t":"2024-10-31T04:00:00Z","v":148142,"vw":49.841467},{"c":49.83,"h":50.33,"l":49,"n":3211,"o":49.73,"t":"2024-11-01T04:00:00Z","v":151771,"vw":49.899736},{"c":50.45,"h":50.97,"l":49.93,"n":2638,"o":49.93,"t":"2024-11-04T05:00:00Z","v":119612,"vw":50.510317},{"c":50.87,"h":51.14,"l":50.15,"n":2164,"o":50.27,"t":"2024-11-05T05:00:00Z","v":90931,"vw":50.698354},{"c":50.31,"h":52.56,"l":50.15,"n":3888,"o":52.56,"t":"2024-11-06T05:00:00Z","v":237538,"vw":50.469248},{"c":48.98,"h":50.71,"l":48.4,"n":4612,"o":50.64,"t":"2024-11-07T05:00:00Z","v":221025,"vw":49.218403},{"c":49.41,"h":49.56,"l":47.98,"n":2774,"o":48.71,"t":"2024-11-08T05:00:00Z","v":105839,"vw":49.086447},{"c":49.05,"h":49.77,"l":48.68,"n":2233,"o":49.62,"t":"2024-11-11T05:00:00Z","v":127506,"vw":49.162135},{"c":48.13,"h":49.15,"l":47.91,"n":2938,"o":48.75,"t":"2024-11-12T05:00:00Z","v":112064,"vw":48.382692},{"c":47.73,"h":48.47,"l":47.3564,"n":2935,"o":48.22,"t":"2024-11-13T05:00:00Z","v":129736,"vw":47.734016},{"c":47.71,"h":49.213,"l":47.52,"n":3147,"o":47.9,"t":"2024-11-14T05:00:00Z","v":130958,"vw":48.16087},{"c":48.09,"h":48.37,"l":47.385,"n":2357,"o":47.89,"t":"2024-11-15T05:00:00Z","v":91327,"vw":47.745},{"c":48.19,"h":48.62,"l":47.8068,"n":2439,"o":48.08,"t":"2024-11-18T05:00:00Z","v":110927,"vw":48.112606},{"c":48.65,"h":48.745,"l":47.73,"n":2475,"o":47.99,"t":"2024-11-19T05:00:00Z","v":124976,"vw":48.211906},{"c":47.78,"h":48.39,"l":47.07,"n":3241,"o":48.39,"t":"2024-11-20T05:00:00Z","v":125183,"vw":47.529319},{"c":48.29,"h":48.37,"l":46.845,"n":2480,"o":47.78,"t":"2024-11-21T05:00:00Z","v":122897,"vw":47.719994},{"c":48.51,"h":49.08,"l":47.98,"n":3625,"o":48.32,"t":"2024-11-22T05:00:00Z","v":129013,"vw":48.44653},{"c":50.84,"h":51.72,"l":48.7,"n":4917,"o":49.07,"t":"2024-11-25T05:00:00Z","v":556592,"vw":50.638824},{"c":47.56,"h":50.28,"l":46.94,"n":4733,"o":49.66,"t":"2024-11-26T05:00:00Z","v":264340,"vw":47.753876},{"c":48.38,"h":48.99,"l":47.5362,"n":4568,"o":47.81,"t":"2024-11-27T05:00:00Z","v":222802,"vw":48.550781},{"c":48.73,"h":48.935,"l":48.28,"n":1810,"o":48.36,"t":"2024-11-29T05:00:00Z","v":57077,"vw":48.698693},{"c":49.6,"h":49.84,"l":48.595,"n":3262,"o":48.73,"t":"2024-12-02T05:00:00Z","v":137859,"vw":49.50272},{"c":49.42,"h":50.08,"l":49.07,"n":2953,"o":49.61,"t":"2024-12-03T05:00:00Z","v":167234,"vw":49.500407},{"c":48.45,"h":49.82,"l":47.58,"n":3018,"o":49.5,"t":"2024-12-04T05:00:00Z","v":126391,"vw":48.419584},{"c":48.52,"h":49.35,"l":48.16,"n":5079,"o":48.48,"t":"2024-12-05T05:00:00Z","v":212851,"vw":48.535261},{"c":51.42,"h":55.5,"l":51,"n":7802,"o":52.76,"t":"2024-12-06T05:00:00Z","v":389332,"vw":52.534914},{"c":53.39,"h":54.785,"l":51.195,"n":4875,"o":51.2,"t":"2024-12-09T05:00:00Z","v":213520,"vw":53.417388},{"c":52.38,"h":53.45,"l":51.82,"n":4063,"o":52.94,"t":"2024-12-10T05:00:00Z","v":166844,"vw":52.416872},{"c":52.75,"h":53.04,"l":51.98,"n":3251,"o":52.61,"t":"2024-12-11T05:00:00Z","v":140798,"vw":52.617083},{"c":51.52,"h":52.36,"l":50.645,"n":3070,"o":52.19,"t":"2024-12-12T05:00:00Z","v":127163,"vw":51.34969},{"c":51.71,"h":51.76,"l":50.875,"n":2560,"o":51.1,"t":"2024-12-13T05:00:00Z","v":105404,"vw":51.406797},{"c":50.75,"h":51.77,"l":50.57,"n":3523,"o":51.66,"t":"2024-12-16T05:00:00Z","v":180176,"vw":51.081152},{"c":51.78,"h":51.92,"l":50.67,"n":3337,"o":50.71,"t":"2024-12-17T05:00:00Z","v":114661,"vw":51.570051},{"c":50.03,"h":52.01,"l":49.82,"n":3925,"o":51.83,"t":"2024-12-18T05:00:00Z","v":172336,"vw":50.492156},{"c":51.77,"h":52.68,"l":50.28,"n":4202,"o":50.46,"t":"2024-12-19T05:00:00Z","v":194415,"vw":51.910021},{"c":52.59,"h":53.41,"l":51.1,"n":4528,"o":51.38,"t":"2024-12-20T05:00:00Z","v":272743,"vw":52.880788},{"c":50.78,"h":52.54,"l":50.46,"n":3572,"o":52.25,"t":"2024-12-23T05:00:00Z","v":122462,"vw":50.91817},{"c":50.48,"h":50.79,"l":49.89,"n":1552,"o":50.79,"t":"2024-12-24T05:00:00Z","v":66315,"vw":50.339025},{"c":50.55,"h":50.98,"l":50.04,"n":2173,"o":50.04,"t":"2024-12-26T05:00:00Z","v":49650,"vw":50.577318},{"c":50.34,"h":50.72,"l":49.535,"n":2239,"o":50.27,"t":"2024-12-27T05:00:00Z","v":71709,"vw":50.137983},{"c":50.35,"h":50.46,"l":49.05,"n":2531,"o":49.86,"t":"2024-12-30T05:00:00Z","v":75326,"vw":50.044026},{"c":50.87,"h":51.18,"l":50.34,"n":2635,"o":50.34,"t":"2024-12-31T05:00:00Z","v":71946,"vw":50.860139},{"c":50.15,"h":51.47,"l":49.67,"n":2853,"o":51,"t":"2025-01-02T05:00:00Z","v":111081,"vw":50.421108},{"c":51.09,"h":51.1,"l":49.55,"n":2244,"o":50.06,"t":"2025-01-03T05:00:00Z","v":80738,"vw":50.439103},{"c":52.49,"h":53.22,"l":51.51,"n":2928,"o":51.51,"t":"2025-01-06T05:00:00Z","v":98967,"vw":52.576447},{"c":52.69,"h":53.27,"l":52.015,"n":2392,"o":52.7,"t":"2025-01-07T05:00:00Z","v":101766,"vw":52.457962},{"c":51.09,"h":52.29,"l":49.74,"n":3357,"o":52.29,"t":"2025-01-08T05:00:00Z","v":149058,"vw":50.853529},{"c":50.99,"h":51.65,"l":50.38,"n":2638,"o":50.42,"t":"2025-01-10T05:00:00Z","v":87409,"vw":50.993981},{"c":51.8,"h":52.47,"l":50.25,"n":2808,"o":50.64,"t":"2025-01-13T05:00:00Z","v":144097,"vw":51.704383},{"c":52.78,"h":52.78,"l":51.635,"n":2404,"o":51.95,"t":"2025-01-14T05:00:00Z","v":76935,"vw":52.368821},{"c":53.46,"h":54.24,"l":53.07,"n":2750,"o":53.98,"t":"2025-01-15T05:00:00Z","v":84909,"vw":53.470452},{"c":53.58,"h":53.85,"l":52.435,"n":3279,"o":53.34,"t":"2025-01-16T05:00:00Z","v":142689,"vw":53.414158},{"c":51.99,"h":53.89,"l":51.78,"n":2919,"o":53.83,"t":"2025-01-17T05:00:00Z","v":80146,"vw":52.606062},{"c":53.67,"h":54,"l":52.11,"n":3270,"o":53.24,"t":"2025-01-21T05:00:00Z","v":126342,"vw":53.10997},{"c":53.35,"h":54.58,"l":53.05,"n":2929,"o":53.33,"t":"2025-01-22T05:00:00Z","v":134034,"vw":53.492068},{"c":53.41,"h":53.86,"l":52.845,"n":2229,"o":52.97,"t":"2025-01-23T05:00:00Z","v":73438,"vw":53.337786},{"c":52.91,"h":53.34,"l":52.63,"n":1847,"o":53.28,"t":"2025-01-24T05:00:00Z","v":77670,"vw":52.959683},{"c":52.79,"h":53.18,"l":51.755,"n":3546,"o":52.87,"t":"2025-01-27T05:00:00Z","v":179184,"vw":52.595194},{"c":50.49,"h":52.17,"l":49.3,"n":6296,"o":51.99,"t":"2025-01-28T05:00:00Z","v":316064,"vw":50.213998},{"c":49.22,"h":50.42,"l":48.97,"n":3679,"o":50.42,"t":"2025-01-29T05:00:00Z","v":114727,"vw":49.486328},{"c":50.47,"h":51.09,"l":49.27,"n":4162,"o":49.78,"t":"2025-01-30T05:00:00Z","v":242554,"vw":50.262309},{"c":47.81,"h":51.49,"l":47.18,"n":6948,"o":50.5,"t":"2025-01-31T05:00:00Z","v":294361,"vw":48.990216},{"c":43.95,"h":46.1,"l":41.095,"n":15359,"o":43.65,"t":"2025-02-03T05:00:00Z","v":948822,"vw":43.64336},{"c":44.23,"h":45.48,"l":43.9,"n":5540,"o":44.11,"t":"2025-02-04T05:00:00Z","v":314146,"vw":44.51258},{"c":45.49,"h":45.735,"l":43.89,"n":3800,"o":44.23,"t":"2025-02-05T05:00:00Z","v":239158,"vw":45.148923},{"c":43.57,"h":46.5,"l":42.89,"n":11920,"o":45.92,"t":"2025-02-06T05:00:00Z","v":852562,"vw":43.945494},{"c":42.79,"h":44.215,"l":42.5401,"n":9929,"o":43.7,"t":"2025-02-07T05:00:00Z","v":287985,"vw":43.096469},{"c":42.07,"h":43.05,"l":42.05,"n":4628,"o":42.85,"t":"2025-02-10T05:00:00Z","v":224657,"vw":42.329506},{"c":41.49,"h":42.2,"l":41.15,"n":3233,"o":41.56,"t":"2025-02-11T05:00:00Z","v":166345,"vw":41.58322},{"c":41.41,"h":41.64,"l":40.6825,"n":2563,"o":40.82,"t":"2025-02-12T05:00:00Z","v":133673,"vw":41.19281},{"c":42.7,"h":42.9688,"l":41.43,"n":3522,"o":41.69,"t":"2025-02-13T05:00:00Z","v":158123,"vw":42.531074},{"c":43.19,"h":43.9,"l":42.85,"n":3003,"o":42.85,"t":"2025-02-14T05:00:00Z","v":122120,"vw":43.199396},{"c":43.69,"h":44.18,"l":43.11,"n":3169,"o":43.48,"t":"2025-02-18T05:00:00Z","v":133201,"vw":43.599267},{"c":43.91,"h":44.63,"l":43.12,"n":4210,"o":43.12,"t":"2025-02-19T05:00:00Z","v":166482,"vw":43.965598},{"c":41.99,"h":44.55,"l":41.97,"n":3920,"o":43.91,"t":"2025-02-20T05:00:00Z","v":160601,"vw":42.725165},{"c":40.92,"h":42.29,"l":40.55,"n":3807,"o":42.18,"t":"2025-02-21T05:00:00Z","v":175994,"vw":41.111272},{"c":41.11,"h":41.82,"l":40.52,"n":3897,"o":40.8,"t":"2025-02-24T05:00:00Z","v":140285,"vw":41.364115},{"c":40.94,"h":41.1,"l":40.175,"n":3172,"o":41.04,"t":"2025-02-25T05:00:00Z","v":128672,"vw":40.750288},{"c":40.4,"h":41.12,"l":40.13,"n":2541,"o":40.99,"t":"2025-02-26T05:00:00Z","v":97526,"vw":40.49765},{"c":39.13,"h":40.62,"l":39.05,"n":3436,"o":40.62,"t":"2025-02-27T05:00:00Z","v":146533,"vw":39.599112},{"c":39.65,"h":39.92,"l":38.685,"n":2833,"o":39.06,"t":"2025-02-28T05:00:00Z","v":131435,"vw":39.530302},{"c":38.1,"h":40.48,"l":38.01,"n":3382,"o":40.12,"t":"2025-03-03T05:00:00Z","v":135331,"vw":39.030775},{"c":37.56,"h":38.21,"l":36.63,"n":4543,"o":37.5,"t":"2025-03-04T05:00:00Z","v":201349,"vw":37.454449},{"c":39.54,"h":39.56,"l":37.93,"n":3461,"o":37.94,"t":"2025-03-05T05:00:00Z","v":170103,"vw":38.883386},{"c":40.455,"h":40.675,"l":38.94,"n":3290,"o":39,"t":"2025-03-06T05:00:00Z","v":184977,"vw":39.972563},{"c":40.71,"h":41.69,"l":40.2,"n":3398,"o":40.69,"t":"2025-03-07T05:00:00Z","v":159231,"vw":40.836238},{"c":40.88,"h":41.66,"l":40.29,"n":3606,"o":40.39,"t":"2025-03-10T04:00:00Z","v":141893,"vw":41.047059},{"c":39.02,"h":40.91,"l":38.54,"n":3098,"o":40.91,"t":"2025-03-11T04:00:00Z","v":171238,"vw":39.398369},{"c":39.56,"h":39.86,"l":38.265,"n":3157,"o":39.09,"t":"2025-03-12T04:00:00Z","v":163647,"vw":39.142204},{"c":38.2,"h":39.88,"l":37.4,"n":2909,"o":39.39,"t":"2025-03-13T04:00:00Z","v":155579,"vw":38.320258},{"c":38.505,"h":38.685,"l":38.03,"n":1617,"o":38.45,"t":"2025-03-14T04:00:00Z","v":69317,"vw":38.461174},{"c":39.28,"h":39.6,"l":38.45,"n":2325,"o":38.7,"t":"2025-03-17T04:00:00Z","v":114684,"vw":39.16591},{"c":39.11,"h":39.655,"l":38.75,"n":2389,"o":39.31,"t":"2025-03-18T04:00:00Z","v":112666,"vw":39.132623},{"c":38.73,"h":39.504,"l":38.2943,"n":2763,"o":39.504,"t":"2025-03-19T04:00:00Z","v":120630,"vw":38.957462},{"c":37.21,"h":37.895,"l":36.65,"n":4624,"o":37.46,"t":"2025-03-20T04:00:00Z","v":256057,"vw":37.261951},{"c":36.65,"h":37.184,"l":36.27,"n":3455,"o":36.66,"t":"2025-03-21T04:00:00Z","v":293274,"vw":36.682722},{"c":38.1,"h":38.98,"l":36.98,"n":3373,"o":37.01,"t":"2025-03-24T04:00:00Z","v":210486,"vw":38.285897},{"c":35.54,"h":38,"l":35.54,"n":5599,"o":38,"t":"2025-03-25T04:00:00Z","v":371188,"vw":36.232662},{"c":38.23,"h":40.29,"l":36.95,"n":8260,"o":38.1,"t":"2025-03-26T04:00:00Z","v":645926,"vw":38.370958},{"c":35.46,"h":37.9,"l":35.37,"n":5050,"o":37.38,"t":"2025-03-27T04:00:00Z","v":285926,"vw":35.953759},{"c":34,"h":35.295,"l":33.05,"n":4659,"o":35.15,"t":"2025-03-28T04:00:00Z","v":220942,"vw":33.813005},{"c":33.81,"h":34.635,"l":33.08,"n":4412,"o":33.47,"t":"2025-03-31T04:00:00Z","v":260567,"vw":34.027042},{"c":35.75,"h":35.79,"l":33.2,"n":4432,"o":33.5,"t":"2025-04-01T04:00:00Z","v":286489,"vw":35.070372},{"c":36.57,"h":36.81,"l":35.25,"n":3886,"o":35.45,"t":"2025-04-02T04:00:00Z","v":239366,"vw":36.411428},{"c":35.38,"h":35.9556,"l":34.78,"n":6076,"o":34.78,"t":"2025-04-03T04:00:00Z","v":570230,"vw":35.340899},{"c":35.36,"h":35.88,"l":33.13,"n":6626,"o":33.7,"t":"2025-04-04T04:00:00Z","v":396749,"vw":34.6219},{"c":35.69,"h":36.87,"l":33.85,"n":7568,"o":33.99,"t":"2025-04-07T04:00:00Z","v":618423,"vw":35.933187},{"c":33.18,"h":36.72,"l":32.24,"n":6996,"o":36.59,"t":"2025-04-08T04:00:00Z","v":366588,"vw":33.697045},{"c":37.3,"h":37.47,"l":32.66,"n":9591,"o":32.66,"t":"2025-04-09T04:00:00Z","v":410039,"vw":35.644172},{"c":36.08,"h":37.44,"l":35.71,"n":10014,"o":36.55,"t":"2025-04-10T04:00:00Z","v":455876,"vw":36.261137},{"c":36.65,"h":36.915,"l":35.08,"n":5564,"o":36.14,"t":"2025-04-11T04:00:00Z","v":232354,"vw":36.1264},{"c":36.64,"h":37.68,"l":36.59,"n":4893,"o":36.99,"t":"2025-04-14T04:00:00Z","v":224899,"vw":37.014895},{"c":34.16,"h":36.71,"l":34.11,"n":3633,"o":36.71,"t":"2025-04-15T04:00:00Z","v":176019,"vw":34.872534},{"c":33.2,"h":34.84,"l":32.77,"n":5247,"o":34.18,"t":"2025-04-16T04:00:00Z","v":193135,"vw":33.491217},{"c":32.44,"h":33.56,"l":32.27,"n":5567,"o":33.17,"t":"2025-04-17T04:00:00Z","v":322739,"vw":32.818208},{"c":32.79,"h":32.92,"l":31.78,"n":4421,"o":32.21,"t":"2025-04-21T04:00:00Z","v":234930,"vw":32.389134},{"c":32.88,"h":33.7,"l":32.17,"n":5324,"o":33.11,"t":"2025-04-22T04:00:00Z","v":203134,"vw":32.854638},{"c":33.46,"h":35.105,"l":33.34,"n":5360,"o":34.12,"t":"2025-04-23T04:00:00Z","v":241701,"vw":33.946384},{"c":34.56,"h":34.71,"l":33.65,"n":3304,"o":33.71,"t":"2025-04-24T04:00:00Z","v":152706,"vw":34.395761},{"c":34.52,"h":34.58,"l":33.9901,"n":3274,"o":34.2,"t":"2025-04-25T04:00:00Z","v":125371,"vw":34.376532},{"c":33.82,"h":34.89,"l":33.57,"n":3035,"o":34.66,"t":"2025-04-28T04:00:00Z","v":115087,"vw":34.024198},{"c":33.97,"h":34.11,"l":33.13,"n":3143,"o":33.43,"t":"2025-04-29T04:00:00Z","v":175447,"vw":33.733561},{"c":33.89,"h":34.045,"l":32.54,"n":2746,"o":33.34,"t":"2025-04-30T04:00:00Z","v":147928,"vw":33.49829},{"c":33.76,"h":34.465,"l":33.71,"n":2629,"o":34.09,"t":"2025-05-01T04:00:00Z","v":155256,"vw":33.955321},{"c":34.54,"h":35.26,"l":33.96,"n":2845,"o":34.21,"t":"2025-05-02T04:00:00Z","v":182093,"vw":34.577419},{"c":33.91,"h":34.56,"l":33.75,"n":2804,"o":34.38,"t":"2025-05-05T04:00:00Z","v":119475,"vw":34.12815},{"c":33.31,"h":34.25,"l":33.04,"n":2728,"o":33.76,"t":"2025-05-06T04:00:00Z","v":119892,"vw":33.366323},{"c":34.63,"h":34.64,"l":33.22,"n":4692,"o":33.82,"t":"2025-05-07T04:00:00Z","v":305564,"vw":34.172147},{"c":35.36,"h":35.82,"l":34.53,"n":4809,"o":34.94,"t":"2025-05-08T04:00:00Z","v":275575,"vw":35.228497},{"c":35.61,"h":36.705,"l":35.34,"n":3909,"o":35.37,"t":"2025-05-09T04:00:00Z","v":225201,"vw":35.81869},{"c":37.2,"h":38.3,"l":37.02,"n":5881,"o":37.26,"t":"2025-05-12T04:00:00Z","v":257540,"vw":37.57984},{"c":37.66,"h":38.15,"l":37.01,"n":3486,"o":37.14,"t":"2025-05-13T04:00:00Z","v":148059,"vw":37.674954},{"c":37.1,"h":37.96,"l":36.92,"n":2903,"o":37.41,"t":"2025-05-14T04:00:00Z","v":133777,"vw":37.226381},{"c":36.76,"h":37.165,"l":36.605,"n":2738,"o":36.98,"t":"2025-05-15T04:00:00Z","v":106452,"vw":36.821767},{"c":37.41,"h":37.722,"l":36.67,"n":2839,"o":36.73,"t":"2025-05-16T04:00:00Z","v":116451,"vw":37.406256},{"c":37.45,"h":37.68,"l":36.705,"n":1745,"o":37.05,"t":"2025-05-19T04:00:00Z","v":73804,"vw":37.358727},{"c":37.38,"h":38.135,"l":36.52,"n":4337,"o":37.2,"t":"2025-05-20T04:00:00Z","v":203182,"vw":37.251973},{"c":35.76,"h":37.29,"l":35.64,"n":2806,"o":36.8,"t":"2025-05-21T04:00:00Z","v":137762,"vw":36.378515},{"c":35.98,"h":36.16,"l":35.05,"n":2401,"o":35.64,"t":"2025-05-22T04:00:00Z","v":104975,"vw":35.891396},{"c":35.84,"h":36.18,"l":35.02,"n":2936,"o":35.24,"t":"2025-05-23T04:00:00Z","v":85646,"vw":35.79729},{"c":36.6,"h":37.25,"l":36.265,"n":3125,"o":36.86,"t":"2025-05-27T04:00:00Z","v":161382,"vw":36.593356},{"c":35.92,"h":36.88,"l":35.9,"n":4255,"o":36.17,"t":"2025-05-28T04:00:00Z","v":178431,"vw":36.265542},{"c":40.55,"h":41.22,"l":38.18,"n":10327,"o":38.18,"t":"2025-05-29T04:00:00Z","v":700754,"vw":40.553671},{"c":44,"h":44.66,"l":41.93,"n":9633,"o":42,"t":"2025-05-30T04:00:00Z","v":600351,"vw":43.877651},{"c":44.54,"h":44.79,"l":43.1401,"n":6236,"o":43.19,"t":"2025-06-02T04:00:00Z","v":302628,"vw":44.250028},{"c":45.24,"h":45.7,"l":43.975,"n":4405,"o":44.54,"t":"2025-06-03T04:00:00Z","v":173206,"vw":45.176319},{"c":46.59,"h":46.92,"l":45.27,"n":5013,"o":45.37,"t":"2025-06-04T04:00:00Z","v":208601,"vw":46.45653},{"c":47.06,"h":47.445,"l":46.06,"n":3392,"o":46.26,"t":"2025-06-05T04:00:00Z","v":166002,"vw":46.986662},{"c":46.67,"h":47.68,"l":46.58,"n":4105,"o":47.22,"t":"2025-06-06T04:00:00Z","v":229411,"vw":47.072204},{"c":47.18,"h":47.75,"l":46.86,"n":3266,"o":46.96,"t":"2025-06-09T04:00:00Z","v":159939,"vw":47.465161},{"c":48.83,"h":49,"l":47.34,"n":4026,"o":47.42,"t":"2025-06-10T04:00:00Z","v":184292,"vw":48.559811},{"c":49.16,"h":49.74,"l":48.76,"n":4994,"o":49,"t":"2025-06-11T04:00:00Z","v":268108,"vw":49.375824},{"c":48.83,"h":50.25,"l":48.13,"n":5723,"o":48.73,"t":"2025-06-12T04:00:00Z","v":313140,"vw":49.348132},{"c":47.89,"h":49.09,"l":47.69,"n":4021,"o":48.02,"t":"2025-06-13T04:00:00Z","v":131324,"vw":48.309373},{"c":48.79,"h":49.03,"l":47.865,"n":4266,"o":48.51,"t":"2025-06-16T04:00:00Z","v":176134,"vw":48.623745},{"c":47.21,"h":48.51,"l":47.01,"n":3992,"o":48.41,"t":"2025-06-17T04:00:00Z","v":284527,"vw":47.571396},{"c":47.63,"h":48.545,"l":47.49,"n":3331,"o":47.49,"t":"2025-06-18T04:00:00Z","v":244816,"vw":47.96976},{"c":46.96,"h":47.78,"l":46.69,"n":6311,"o":47.51,"t":"2025-06-20T04:00:00Z","v":459667,"vw":47.17746},{"c":47.85,"h":47.95,"l":46.23,"n":3737,"o":46.88,"t":"2025-06-23T04:00:00Z","v":311959,"vw":47.093805},{"c":48.005,"h":49.3,"l":47.98,"n":4761,"o":48.15,"t":"2025-06-24T04:00:00Z","v":203706,"vw":48.525496},{"c":47.47,"h":48.22,"l":46.82,"n":3704,"o":47.99,"t":"2025-06-25T04:00:00Z","v":223036,"vw":47.29419},{"c":48.52,"h":48.55,"l":47.51,"n":4666,"o":47.51,"t":"2025-06-26T04:00:00Z","v":583022,"vw":48.132955},{"c":48.4,"h":49.28,"l":47.78,"n":8192,"o":48.55,"t":"2025-06-27T04:00:00Z","v":520700,"vw":48.579965},{"c":48.47,"h":48.89,"l":47.97,"n":5300,"o":48.36,"t":"2025-06-30T04:00:00Z","v":558060,"vw":48.421117},{"c":50.22,"h":51.36,"l":47.97,"n":5857,"o":48.42,"t":"2025-07-01T04:00:00Z","v":634794,"vw":50.66406},{"c":52.44,"h":52.46,"l":49.955,"n":7625,"o":50.35,"t":"2025-07-02T04:00:00Z","v":556981,"vw":51.631631},{"c":52.48,"h":52.705,"l":51.47,"n":3693,"o":52.55,"t":"2025-07-03T04:00:00Z","v":231230,"vw":52.178888},{"c":50.93,"h":51.93,"l":50.45,"n":5849,"o":50.88,"t":"2025-07-07T04:00:00Z","v":185279,"vw":50.963573},{"c":50.65,"h":52.11,"l":50.57,"n":5214,"o":50.86,"t":"2025-07-08T04:00:00Z","v":158329,"vw":51.098756},{"c":50.435,"h":51.4,"l":50.255,"n":5566,"o":51.02,"t":"2025-07-09T04:00:00Z","v":220965,"vw":50.806056},{"c":51.21,"h":52.06,"l":50.26,"n":4799,"o":50.44,"t":"2025-07-10T04:00:00Z","v":203551,"vw":51.397577},{"c":50.02,"h":51.085,"l":49.96,"n":4775,"o":50.48,"t":"2025-07-11T04:00:00Z","v":176100,"vw":50.323961},{"c":49.07,"h":50.08,"l":48.95,"n":4694,"o":50.04,"t":"2025-07-14T04:00:00Z","v":181940,"vw":49.205377},{"c":48.31,"h":49.65,"l":48.31,"n":3771,"o":49.56,"t":"2025-07-15T04:00:00Z","v":150451,"vw":48.70618},{"c":48.36,"h":48.68,"l":47.855,"n":3829,"o":48.55,"t":"2025-07-16T04:00:00Z","v":119230,"vw":48.333176},{"c":49.12,"h":49.46,"l":48.18,"n":3589,"o":48.28,"t":"2025-07-17T04:00:00Z","v":116214,"vw":49.058239},{"c":48.215,"h":49.655,"l":48.05,"n":3387,"o":49.49,"t":"2025-07-18T04:00:00Z","v":118212,"vw":48.508124},{"c":47.83,"h":49.08,"l":47.74,"n":3256,"o":48.34,"t":"2025-07-21T04:00:00Z","v":148374,"vw":48.213104},{"c":50.05,"h":50.4,"l":48.28,"n":3595,"o":48.28,"t":"2025-07-22T04:00:00Z","v":156511,"vw":49.69806},{"c":51.86,"h":51.86,"l":50.39,"n":2673,"o":50.56,"t":"2025-07-23T04:00:00Z","v":176339,"vw":51.322701},{"c":49.92,"h":51.47,"l":49.67,"n":3277,"o":51.47,"t":"2025-07-24T04:00:00Z","v":180051,"vw":50.374123},{"c":49.99,"h":50.24,"l":49.46,"n":2793,"o":50.15,"t":"2025-07-25T04:00:00Z","v":130463,"vw":49.887469},{"c":49.37,"h":50.26,"l":49.04,"n":2698,"o":50.07,"t":"2025-07-28T04:00:00Z","v":133944,"vw":49.638521},{"c":53.03,"h":53.14,"l":49.97,"n":8515,"o":50.06,"t":"2025-07-29T04:00:00Z","v":680813,"vw":52.334858},{"c":51.37,"h":53.23,"l":51.17,"n":5274,"o":53.23,"t":"2025-07-30T04:00:00Z","v":304619,"vw":52.235159},{"c":50.51,"h":51.33,"l":50.17,"n":4715,"o":51.08,"t":"2025-07-31T04:00:00Z","v":218970,"vw":50.640645},{"c":49.31,"h":50.35,"l":48.665,"n":4512,"o":50.01,"t":"2025-08-01T04:00:00Z","v":232009,"vw":49.410193},{"c":50.24,"h":50.485,"l":49.135,"n":3089,"o":49.135,"t":"2025-08-04T04:00:00Z","v":166848,"vw":50.178381},{"c":50.9,"h":51.4368,"l":49.97,"n":4342,"o":50.46,"t":"2025-08-05T04:00:00Z","v":239619,"vw":50.982365},{"c":51.09,"h":51.2674,"l":50.285,"n":3670,"o":51.08,"t":"2025-08-06T04:00:00Z","v":295449,"vw":50.758785},{"c":51.56,"h":51.91,"l":50.98,"n":4397,"o":51.6,"t":"2025-08-07T04:00:00Z","v":196400,"vw":51.367939},{"c":51.25,"h":52.41,"l":51.24,"n":3794,"o":51.53,"t":"2025-08-08T04:00:00Z","v":239655,"vw":51.800848},{"c":51.77,"h":52.04,"l":50.68,"n":4054,"o":51.01,"t":"2025-08-11T04:00:00Z","v":206672,"vw":51.641013},{"c":54.79,"h":54.81,"l":51.7701,"n":6162,"o":51.87,"t":"2025-08-12T04:00:00Z","v":272818,"vw":53.921045},{"c":57.2,"h":57.31,"l":54.69,"n":6565,"o":55.21,"t":"2025-08-13T04:00:00Z","v":268104,"vw":56.47716},{"c":57.55,"h":57.89,"l":56.12,"n":5348,"o":56.19,"t":"2025-08-14T04:00:00Z","v":342554,"vw":57.267701},{"c":56.605,"h":58.115,"l":56.55,"n":5076,"o":58.02,"t":"2025-08-15T04:00:00Z","v":407672,"vw":57.5124},{"c":58.06,"h":58.2,"l":56.6,"n":5038,"o":57.08,"t":"2025-08-18T04:00:00Z","v":313227,"vw":57.586537},{"c":57.92,"h":59.24,"l":57.34,"n":4773,"o":58.56,"t":"2025-08-19T04:00:00Z","v":176289,"vw":57.87368},{"c":56.43,"h":57.82,"l":56.42,"n":5916,"o":57.82,"t":"2025-08-20T04:00:00Z","v":400335,"vw":56.865916},{"c":55.38,"h":56.15,"l":54.95,"n":4514,"o":55.96,"t":"2025-08-21T04:00:00Z","v":268663,"vw":55.367191},{"c":58.39,"h":58.7,"l":55.38,"n":6310,"o":55.68,"t":"2025-08-22T04:00:00Z","v":405595,"vw":58.245983},{"c":57.42,"h":58.265,"l":57.22,"n":3824,"o":58.15,"t":"2025-08-25T04:00:00Z","v":224900,"vw":57.69792},{"c":56.81,"h":58.04,"l":56.565,"n":3679,"o":57.385,"t":"2025-08-26T04:00:00Z","v":238569,"vw":57.233829},{"c":57.03,"h":57.29,"l":56.46,"n":4320,"o":56.96,"t":"2025-08-27T04:00:00Z","v":238447,"vw":56.939856},{"c":57.49,"h":57.59,"l":56.08,"n":6045,"o":57.23,"t":"2025-08-28T04:00:00Z","v":390620,"vw":57.091713},{"c":62.98,"h":64.42,"l":61.17,"n":15136,"o":62.42,"t":"2025-08-29T04:00:00Z","v":973754,"vw":62.875361},{"c":66.71,"h":67.33,"l":63.17,"n":15290,"o":63.17,"t":"2025-09-02T04:00:00Z","v":869501,"vw":66.378909},{"c":65.13,"h":67.08,"l":64.75,"n":9664,"o":66.67,"t":"2025-09-03T04:00:00Z","v":471535,"vw":65.417671},{"c":65.42,"h":65.82,"l":64.56,"n":6559,"o":65,"t":"2025-09-04T04:00:00Z","v":317623,"vw":65.263768},{"c":65.5,"h":66.82,"l":65.27,"n":6803,"o":66.02,"t":"2025-09-05T04:00:00Z","v":290783,"vw":65.842895},{"c":68.36,"h":68.42,"l":64.88,"n":7238,"o":65.65,"t":"2025-09-08T04:00:00Z","v":362208,"vw":67.125418},{"c":65.27,"h":66.22,"l":63.61,"n":7778,"o":65.84,"t":"2025-09-09T04:00:00Z","v":438519,"vw":64.817935},{"c":64.27,"h":65.54,"l":64.22,"n":3908,"o":65.54,"t":"2025-09-10T04:00:00Z","v":217636,"vw":64.718307},{"c":65.13,"h":65.18,"l":64.46,"n":3110,"o":64.71,"t":"2025-09-11T04:00:00Z","v":212187,"vw":64.956052},{"c":64.3,"h":65.66,"l":64.135,"n":3535,"o":64.56,"t":"2025-09-12T04:00:00Z","v":205742,"vw":64.484187},{"c":64.61,"h":65.1,"l":63.915,"n":3799,"o":64.88,"t":"2025-09-15T04:00:00Z","v":334960,"vw":64.77721},{"c":65.05,"h":65.325,"l":64.175,"n":4580,"o":64.56,"t":"2025-09-16T04:00:00Z","v":356746,"vw":64.886408},{"c":63.96,"h":65.67,"l":63.47,"n":5900,"o":65.6,"t":"2025-09-17T04:00:00Z","v":321383,"vw":64.412521},{"c":63.41,"h":64.22,"l":63.0829,"n":4893,"o":64.22,"t":"2025-09-18T04:00:00Z","v":261416,"vw":63.6274},{"c":61.105,"h":64.3,"l":60.98,"n":4292,"o":64.3,"t":"2025-09-19T04:00:00Z","v":333551,"vw":61.815101},{"c":61.665,"h":62,"l":60.49,"n":3682,"o":60.57,"t":"2025-09-22T04:00:00Z","v":242269,"vw":61.6331},{"c":60.35,"h":62.43,"l":60.135,"n":3868,"o":61.93,"t":"2025-09-23T04:00:00Z","v":201947,"vw":60.714801},{"c":60.77,"h":61.19,"l":60.03,"n":3398,"o":60.49,"t":"2025-09-24T04:00:00Z","v":230213,"vw":60.698087},{"c":60.47,"h":60.565,"l":59.59,"n":2829,"o":60.01,"t":"2025-09-25T04:00:00Z","v":295386,"vw":60.24602},{"c":60.71,"h":60.89,"l":60.19,"n":3580,"o":60.41,"t":"2025-09-26T04:00:00Z","v":218160,"vw":60.566682},{"c":60.55,"h":60.77,"l":59.93,"n":2201,"o":60.77,"t":"2025-09-29T04:00:00Z","v":119372,"vw":60.450669},{"c":60.78,"h":60.95,"l":59.78,"n":3299,"o":60.28,"t":"2025-09-30T04:00:00Z","v":126541,"vw":60.453679},{"c":64.04,"h":64.41,"l":62.51,"n":6120,"o":62.53,"t":"2025-10-01T04:00:00Z","v":287002,"vw":63.722591},{"c":66.85,"h":67.065,"l":64.33,"n":5784,"o":64.53,"t":"2025-10-02T04:00:00Z","v":317365,"vw":65.935041},{"c":68.02,"h":68.05,"l":66.6842,"n":3843,"o":66.82,"t":"2025-10-03T04:00:00Z","v":384204,"vw":67.632112},{"c":66.77,"h":68.13,"l":66.45,"n":4661,"o":68.13,"t":"2025-10-06T04:00:00Z","v":225581,"vw":66.963968},{"c":66.46,"h":67.68,"l":65.705,"n":3743,"o":66.77,"t":"2025-10-07T04:00:00Z","v":152429,"vw":66.594723},{"c":66.99,"h":67.425,"l":66.38,"n":3977,"o":66.4,"t":"2025-10-08T04:00:00Z","v":113285,"vw":66.902325},{"c":65.9,"h":67.935,"l":65.75,"n":5515,"o":67.085,"t":"2025-10-09T04:00:00Z","v":212679,"vw":66.43857},{"c":63.86,"h":66.87,"l":63.76,"n":5107,"o":66,"t":"2025-10-10T04:00:00Z","v":336462,"vw":64.449534},{"c":65.21,"h":65.67,"l":64.03,"n":3370,"o":64.39,"t":"2025-10-13T04:00:00Z","v":121123,"vw":65.248115},{"c":67.72,"h":67.975,"l":63.91,"n":7042,"o":65.14,"t":"2025-10-14T04:00:00Z","v":360097,"vw":67.017758},{"c":67.12,"h":68.45,"l":66.06,"n":6576,"o":68.35,"t":"2025-10-15T04:00:00Z","v":403692,"vw":67.110508},{"c":66.69,"h":67.71,"l":66.22,"n":3248,"o":67.71,"t":"2025-10-16T04:00:00Z","v":149963,"vw":66.653087},{"c":67.43,"h":67.61,"l":66.08,"n":2657,"o":66.8784,"t":"2025-10-17T04:00:00Z","v":127124,"vw":66.95815},{"c":66.23,"h":68.07,"l":66.1,"n":3112,"o":68.07,"t":"2025-10-20T04:00:00Z","v":123196,"vw":66.641868},{"c":65.94,"h":67.13,"l":65.74,"n":2679,"o":66.24,"t":"2025-10-21T04:00:00Z","v":104161,"vw":66.502218},{"c":65.25,"h":66.37,"l":64.79,"n":3366,"o":65.55,"t":"2025-10-22T04:00:00Z","v":120485,"vw":65.579005},{"c":66.61,"h":66.69,"l":64.91,"n":3121,"o":65.51,"t":"2025-10-23T04:00:00Z","v":117846,"vw":66.17598},{"c":67.26,"h":67.51,"l":66.69,"n":2262,"o":66.91,"t":"2025-10-24T04:00:00Z","v":67083,"vw":67.220727},{"c":66.71,"h":68.18,"l":66.605,"n":2584,"o":67.85,"t":"2025-10-27T04:00:00Z","v":78832,"vw":67.150539},{"c":65.79,"h":67.305,"l":65.7,"n":2875,"o":66.645,"t":"2025-10-28T04:00:00Z","v":80538,"vw":66.466614},{"c":64.42,"h":66.22,"l":64.13,"n":2500,"o":66.135,"t":"2025-10-29T04:00:00Z","v":88531,"vw":65.037868},{"c":63.87,"h":64.76,"l":63.66,"n":3370,"o":64.13,"t":"2025-10-30T04:00:00Z","v":123986,"vw":64.065795},{"c":62.82,"h":63.71,"l":62.55,"n":2096,"o":63.42,"t":"2025-10-31T04:00:00Z","v":78461,"vw":62.976208},{"c":62.36,"h":62.45,"l":61.4,"n":3387,"o":62.45,"t":"2025-11-03T05:00:00Z","v":121964,"vw":62.210736},{"c":61.72,"h":62.77,"l":61.55,"n":2950,"o":62.03,"t":"2025-11-04T05:00:00Z","v":105551,"vw":62.262285},{"c":63.31,"h":63.8,"l":62.06,"n":4157,"o":62.38,"t":"2025-11-05T05:00:00Z","v":163185,"vw":63.284967},{"c":62.66,"h":63.38,"l":62.265,"n":2709,"o":63.38,"t":"2025-11-06T05:00:00Z","v":119951,"vw":62.731602},{"c":63.91,"h":64.145,"l":62.29,"n":3022,"o":62.29,"t":"2025-11-07T05:00:00Z","v":96946,"vw":63.702467},{"c":63.7,"h":64.07,"l":63.16,"n":1771,"o":63.99,"t":"2025-11-10T05:00:00Z","v":67238,"vw":63.648509},{"c":64.39,"h":64.76,"l":63.63,"n":1670,"o":63.86,"t":"2025-11-11T05:00:00Z","v":42336,"vw":64.353729},{"c":64.81,"h":65.405,"l":64.61,"n":2380,"o":65.18,"t":"2025-11-12T05:00:00Z","v":66765,"vw":64.835362},{"c":64.12,"h":65.25,"l":63.67,"n":2581,"o":64.46,"t":"2025-11-13T05:00:00Z","v":70959,"vw":64.266899},{"c":64.11,"h":64.67,"l":62.44,"n":3827,"o":64.67,"t":"2025-11-14T05:00:00Z","v":130245,"vw":63.729107},{"c":63.93,"h":64.39,"l":63.0463,"n":3582,"o":63.65,"t":"2025-11-17T05:00:00Z","v":109997,"vw":63.866886},{"c":62.86,"h":63.88,"l":62.76,"n":3032,"o":63.71,"t":"2025-11-18T05:00:00Z","v":128520,"vw":63.24202},{"c":61.85,"h":63.64,"l":61.73,"n":2589,"o":63.64,"t":"2025-11-19T05:00:00Z","v":71485,"vw":62.279926},{"c":62.19,"h":63.92,"l":61.68,"n":2896,"o":61.68,"t":"2025-11-20T05:00:00Z","v":79628,"vw":62.682163},{"c":64.28,"h":64.775,"l":62.27,"n":3237,"o":62.27,"t":"2025-11-21T05:00:00Z","v":124619,"vw":64.196661},{"c":64.51,"h":65.26,"l":63.47,"n":3307,"o":64.25,"t":"2025-11-24T05:00:00Z","v":143745,"vw":64.548007},{"c":69.7,"h":70.155,"l":65.1825,"n":7231,"o":65.66,"t":"2025-11-25T05:00:00Z","v":407673,"vw":68.435685},{"c":69.27,"h":69.52,"l":68.41,"n":3454,"o":69.39,"t":"2025-11-26T05:00:00Z","v":143443,"vw":69.120482},{"c":69.11,"h":70.91,"l":69.09,"n":1550,"o":70.91,"t":"2025-11-28T05:00:00Z","v":44482,"vw":69.371515},{"c":69.58,"h":70.06,"l":68.77,"n":3303,"o":68.77,"t":"2025-12-01T05:00:00Z","v":101507,"vw":69.515445},{"c":69.41,"h":69.77,"l":68.605,"n":4340,"o":69.36,"t":"2025-12-02T05:00:00Z","v":122935,"vw":69.101791},{"c":70.77,"h":70.89,"l":69.49,"n":4116,"o":69.49,"t":"2025-12-03T05:00:00Z","v":151616,"vw":70.554908},{"c":75.29,"h":78.07,"l":71.03,"n":18648,"o":76.36,"t":"2025-12-04T05:00:00Z","v":1230214,"vw":74.608974},{"c":76.66,"h":77.45,"l":74.49,"n":8967,"o":76.79,"t":"2025-12-05T05:00:00Z","v":353735,"vw":76.332799},{"c":74.74,"h":81.67,"l":74.54,"n":2088,"o":81.67,"t":"2025-12-08T05:00:00Z","v":74295,"vw":75.383882},{"c":74.75,"h":75.81,"l":73.7,"n":2486,"o":73.7,"t":"2025-12-09T05:00:00Z","v":76917,"vw":75.019398},{"c":75.45,"h":76.415,"l":74.71,"n":3285,"o":75.03,"t":"2025-12-10T05:00:00Z","v":136846,"vw":75.434159},{"c":77.4,"h":77.44,"l":75.5,"n":2548,"o":75.75,"t":"2025-12-11T05:00:00Z","v":96630,"vw":76.527202},{"c":77.515,"h":78.36,"l":76.87,"n":2725,"o":77.4,"t":"2025-12-12T05:00:00Z","v":118360,"vw":77.528392},{"c":76.94,"h":77.97,"l":76.25,"n":2157,"o":77.97,"t":"2025-12-15T05:00:00Z","v":100518,"vw":76.969156},{"c":75.18,"h":76.34,"l":74.41,"n":3094,"o":76,"t":"2025-12-16T05:00:00Z","v":186798,"vw":75.353139},{"c":75.52,"h":76.595,"l":75.0525,"n":2528,"o":75.17,"t":"2025-12-17T05:00:00Z","v":141120,"vw":75.659172},{"c":71.29,"h":74.37,"l":70.84,"n":5944,"o":74.1,"t":"2025-12-18T05:00:00Z","v":416451,"vw":71.88029},{"c":71.8,"h":72.45,"l":71.185,"n":3689,"o":71.29,"t":"2025-12-19T05:00:00Z","v":322936,"vw":71.887575},{"c":72.96,"h":73.4,"l":71.89,"n":3579,"o":72.32,"t":"2025-12-22T05:00:00Z","v":238190,"vw":72.998217},{"c":72.75,"h":73.3,"l":72.08,"n":2935,"o":73.3,"t":"2025-12-23T05:00:00Z","v":98409,"vw":72.582876},{"c":72.28,"h":72.815,"l":72.26,"n":1718,"o":72.43,"t":"2025-12-24T05:00:00Z","v":76700,"vw":72.427885},{"c":72.64,"h":73.72,"l":72.3,"n":4559,"o":72.48,"t":"2025-12-26T05:00:00Z","v":134002,"vw":72.735806},{"c":72.28,"h":73.785,"l":71.9657,"n":1849,"o":72.46,"t":"2025-12-29T05:00:00Z","v":60076,"vw":72.246435},{"c":71.5,"h":72.615,"l":71.365,"n":2582,"o":72.415,"t":"2025-12-30T05:00:00Z","v":130924,"vw":71.863701},{"c":70.76,"h":71.755,"l":70.51,"n":2894,"o":71.74,"t":"2025-12-31T05:00:00Z","v":100810,"vw":70.864452},{"c":71.89,"h":71.89,"l":70.57,"n":2019,"o":70.85,"t":"2026-01-02T05:00:00Z","v":64705,"vw":71.593312},{"c":72.36,"h":73.37,"l":71.73,"n":3293,"o":72.14,"t":"2026-01-05T05:00:00Z","v":172852,"vw":72.679824},{"c":73.12,"h":73.395,"l":71.79,"n":3180,"o":72.57,"t":"2026-01-06T05:00:00Z","v":133987,"vw":72.844195},{"c":71.67,"h":73.52,"l":71.52,"n":3323,"o":73.52,"t":"2026-01-07T05:00:00Z","v":111431,"vw":72.214705},{"c":73.37,"h":74.125,"l":71.01,"n":3332,"o":72.33,"t":"2026-01-08T05:00:00Z","v":162378,"vw":73.307302},{"c":71.21,"h":74.3599,"l":70.635,"n":4238,"o":73.5,"t":"2026-01-09T05:00:00Z","v":195762,"vw":71.685728},{"c":72.69,"h":73.14,"l":70.53,"n":2961,"o":71.23,"t":"2026-01-12T05:00:00Z","v":102938,"vw":72.347142},{"c":73.64,"h":74.36,"l":72.27,"n":3030,"o":73,"t":"2026-01-13T05:00:00Z","v":258791,"vw":73.4804},{"c":77.63,"h":78.11,"l":74.135,"n":4159,"o":74.135,"t":"2026-01-14T05:00:00Z","v":182753,"vw":77.20526},{"c":78.66,"h":79.77,"l":76.99,"n":3223,"o":77.43,"t":"2026-01-15T05:00:00Z","v":217484,"vw":78.625936},{"c":78.19,"h":79.065,"l":77.86,"n":3084,"o":78.38,"t":"2026-01-16T05:00:00Z","v":116204,"vw":78.399591},{"c":75.75,"h":77.195,"l":75.0007,"n":2912,"o":76.63,"t":"2026-01-20T05:00:00Z","v":154012,"vw":75.913565},{"c":79.46,"h":79.82,"l":75.28,"n":4625,"o":75.28,"t":"2026-01-21T05:00:00Z","v":147978,"vw":78.419497},{"c":80.64,"h":80.81,"l":79.08,"n":2882,"o":79.67,"t":"2026-01-22T05:00:00Z","v":113354,"vw":80.443426},{"c":80.59,"h":81.24,"l":80.16,"n":3384,"o":80.445,"t":"2026-01-23T05:00:00Z","v":138435,"vw":80.629269},{"c":81.15,"h":81.885,"l":79.76,"n":4072,"o":79.76,"t":"2026-01-26T05:00:00Z","v":162094,"vw":81.15521},{"c":79.61,"h":81.51,"l":78.15,"n":3465,"o":80.9,"t":"2026-01-27T05:00:00Z","v":118563,"vw":79.374363},{"c":78.55,"h":80.47,"l":77.25,"n":4144,"o":80.47,"t":"2026-01-28T05:00:00Z","v":225069,"vw":78.272995},{"c":78.14,"h":79.4,"l":77.56,"n":3618,"o":79.4,"t":"2026-01-29T05:00:00Z","v":129331,"vw":78.301546},{"c":75.37,"h":78.2325,"l":74.58,"n":4403,"o":77.6,"t":"2026-01-30T05:00:00Z","v":98131,"vw":75.665166},{"c":77.77,"h":77.77,"l":75.4,"n":3094,"o":75.4,"t":"2026-02-02T05:00:00Z","v":83933,"vw":77.057412},{"c":78.46,"h":78.895,"l":77.435,"n":3972,"o":77.76,"t":"2026-02-03T05:00:00Z","v":118637,"vw":78.237744},{"c":79.92,"h":80.87,"l":78.12,"n":5741,"o":78.12,"t":"2026-02-04T05:00:00Z","v":219545,"vw":79.907904},{"c":76.47,"h":79.21,"l":76.14,"n":4557,"o":79.21,"t":"2026-02-05T05:00:00Z","v":138854,"vw":77.374359},{"c":77.845,"h":78.83,"l":76.72,"n":3095,"o":76.72,"t":"2026-02-06T05:00:00Z","v":77586,"vw":78.065177},{"c":79.25,"h":79.87,"l":77.96,"n":3008,"o":78.09,"t":"2026-02-09T05:00:00Z","v":82218,"vw":79.270795},{"c":78.87,"h":80.66,"l":78.825,"n":4985,"o":78.83,"t":"2026-02-10T05:00:00Z","v":210091,"vw":79.555628},{"c":79.13,"h":79.62,"l":78.405,"n":3631,"o":79,"t":"2026-02-11T05:00:00Z","v":82241,"vw":79.095175},{"c":76.42,"h":79.515,"l":75.865,"n":4389,"o":79.13,"t":"2026-02-12T05:00:00Z","v":145766,"vw":76.774078},{"c":78.59,"h":78.97,"l":76.7,"n":4225,"o":76.735,"t":"2026-02-13T05:00:00Z","v":153093,"vw":78.217968},{"c":79.86,"h":80.49,"l":77.33,"n":4946,"o":77.98,"t":"2026-02-17T05:00:00Z","v":309974,"vw":79.527775},{"c":79.85,"h":81.31,"l":79.6,"n":3630,"o":80.15,"t":"2026-02-18T05:00:00Z","v":121566,"vw":80.252056},{"c":80.26,"h":80.425,"l":78.2,"n":3305,"o":79.8,"t":"2026-02-19T05:00:00Z","v":97919,"vw":79.680512},{"c":81.64,"h":81.795,"l":80,"n":3325,"o":80,"t":"2026-02-20T05:00:00Z","v":101879,"vw":80.964634},{"c":77.69,"h":81.39,"l":76.7,"n":8379,"o":81.39,"t":"2026-02-23T05:00:00Z","v":420431,"vw":78.578333},{"c":78.52,"h":79.59,"l":77.69,"n":6710,"o":78.19,"t":"2026-02-24T05:00:00Z","v":232495,"vw":78.925022},{"c":77.88,"h":79.59,"l":77.63,"n":4901,"o":79.55,"t":"2026-02-25T05:00:00Z","v":168660,"vw":78.132754},{"c":77.56,"h":78.393,"l":76,"n":3448,"o":77.95,"t":"2026-02-26T05:00:00Z","v":133825,"vw":77.302193},{"c":73.335,"h":77.435,"l":73.09,"n":6301,"o":77.31,"t":"2026-02-27T05:00:00Z","v":294105,"vw":73.932665},{"c":72.11,"h":72.365,"l":69.96,"n":9005,"o":72.16,"t":"2026-03-02T05:00:00Z","v":416209,"vw":71.731576},{"c":70.28,"h":71.31,"l":67.935,"n":6803,"o":71.31,"t":"2026-03-03T05:00:00Z","v":369955,"vw":69.713729},{"c":71.78,"h":71.79,"l":69.82,"n":6290,"o":70.88,"t":"2026-03-04T05:00:00Z","v":185091,"vw":71.192925},{"c":69.34,"h":71.825,"l":69.07,"n":4768,"o":71.26,"t":"2026-03-05T05:00:00Z","v":158405,"vw":69.755919},{"c":65.635,"h":68.84,"l":64.6,"n":8345,"o":68.84,"t":"2026-03-06T05:00:00Z","v":306525,"vw":65.585994},{"c":65.6,"h":65.74,"l":62.1001,"n":6226,"o":64.46,"t":"2026-03-09T04:00:00Z","v":343437,"vw":64.274094},{"c":65.91,"h":67.16,"l":64.59,"n":3963,"o":65.6,"t":"2026-03-10T04:00:00Z","v":243476,"vw":66.153522},{"c":66.01,"h":66.24,"l":65.24,"n":5350,"o":65.4,"t":"2026-03-11T04:00:00Z","v":187470,"vw":65.77745},{"c":64,"h":66.44,"l":63.72,"n":4064,"o":64.94,"t":"2026-03-12T04:00:00Z","v":154870,"vw":64.953695},{"c":63.75,"h":64.92,"l":63.565,"n":4049,"o":64.01,"t":"2026-03-13T04:00:00Z","v":134546,"vw":64.053906},{"c":64.23,"h":65.15,"l":63.78,"n":4808,"o":65.09,"t":"2026-03-16T04:00:00Z","v":217555,"vw":64.302627},{"c":63.54,"h":65.0299,"l":63.07,"n":4625,"o":64.52,"t":"2026-03-17T04:00:00Z","v":170528,"vw":63.766874},{"c":62.08,"h":63.59,"l":61.8,"n":6702,"o":62.97,"t":"2026-03-18T04:00:00Z","v":238648,"vw":62.602095},{"c":61.96,"h":62.37,"l":60.6,"n":6511,"o":61.42,"t":"2026-03-19T04:00:00Z","v":413742,"vw":61.539824},{"c":61.62,"h":62.66,"l":60.015,"n":6775,"o":62.66,"t":"2026-03-20T04:00:00Z","v":529244,"vw":61.166878},{"c":64.9,"h":65.57,"l":62.83,"n":5758,"o":64,"t":"2026-03-23T04:00:00Z","v":250706,"vw":64.777818},{"c":64.89,"h":66.75,"l":64.13,"n":5771,"o":64.13,"t":"2026-03-24T04:00:00Z","v":253484,"vw":65.429233},{"c":65,"h":66.28,"l":64.5203,"n":5687,"o":65.13,"t":"2026-03-25T04:00:00Z","v":243411,"vw":65.328725},{"c":67.24,"h":69.33,"l":62.6,"n":12318,"o":64.4,"t":"2026-03-26T04:00:00Z","v":566415,"vw":67.362193},{"c":66.25,"h":68.7,"l":65.77,"n":7299,"o":66.61,"t":"2026-03-27T04:00:00Z","v":468627,"vw":66.76648},{"c":68.44,"h":69.35,"l":66.94,"n":8158,"o":68.36,"t":"2026-03-30T04:00:00Z","v":371073,"vw":68.555895},{"c":71.81,"h":71.88,"l":68.2,"n":8535,"o":69.06,"t":"2026-03-31T04:00:00Z","v":336600,"vw":70.512379},{"c":72.7,"h":73.64,"l":71.45,"n":5581,"o":71.7,"t":"2026-04-01T04:00:00Z","v":220476,"vw":72.704405},{"c":72.78,"h":72.92,"l":70.55,"n":6161,"o":70.99,"t":"2026-04-02T04:00:00Z","v":618918,"vw":72.033103},{"c":73.19,"h":73.3,"l":71.34,"n":4327,"o":72.01,"t":"2026-04-06T04:00:00Z","v":457902,"vw":72.646546},{"c":72.51,"h":74.01,"l":71.625,"n":5489,"o":72.42,"t":"2026-04-07T04:00:00Z","v":364195,"vw":72.581888},{"c":74.575,"h":77,"l":74.04,"n":5439,"o":75.26,"t":"2026-04-08T04:00:00Z","v":218183,"vw":75.16936},{"c":76.49,"h":77.02,"l":74.01,"n":4860,"o":74.81,"t":"2026-04-09T04:00:00Z","v":206234,"vw":75.883615},{"c":76.21,"h":77.45,"l":75.78,"n":3997,"o":76.41,"t":"2026-04-10T04:00:00Z","v":603411,"vw":76.39704},{"c":76.95,"h":77.05,"l":75.34,"n":4885,"o":75.74,"t":"2026-04-13T04:00:00Z","v":200006,"vw":76.513585},{"c":78.45,"h":79.615,"l":76.665,"n":4593,"o":77.23,"t":"2026-04-14T04:00:00Z","v":180841,"vw":78.631966},{"c":50.93,"h":55.065,"l":48.8307,"n":50614,"o":55.065,"t":"2026-04-15T04:00:00Z","v":4952493,"vw":50.848546},{"c":54.9,"h":55.25,"l":51,"n":34115,"o":51,"t":"2026-04-16T04:00:00Z","v":2813715,"vw":53.970484},{"c":57.85,"h":59.69,"l":55.54,"n":14727,"o":55.54,"t":"2026-04-17T04:00:00Z","v":1318691,"vw":58.187725},{"c":59.57,"h":60.68,"l":57.67,"n":12196,"o":57.98,"t":"2026-04-20T04:00:00Z","v":788712,"vw":59.825275},{"c":59.63,"h":60.33,"l":58.77,"n":7838,"o":59.33,"t":"2026-04-21T04:00:00Z","v":357979,"vw":59.611601},{"c":56.49,"h":60.37,"l":56.39,"n":6536,"o":60.37,"t":"2026-04-22T04:00:00Z","v":325071,"vw":57.506613},{"c":55.95,"h":57.02,"l":55.275,"n":6674,"o":56.51,"t":"2026-04-23T04:00:00Z","v":325410,"vw":55.961689},{"c":56.78,"h":57.9799,"l":54.21,"n":11000,"o":55.35,"t":"2026-04-24T04:00:00Z","v":665498,"vw":56.714468},{"c":55,"h":57.825,"l":54.91,"n":6413,"o":56.74,"t":"2026-04-27T04:00:00Z","v":340447,"vw":55.570824},{"c":53.34,"h":55.06,"l":53.29,"n":13269,"o":55.03,"t":"2026-04-28T04:00:00Z","v":808961,"vw":53.882269},{"c":53.63,"h":53.845,"l":52.74,"n":7377,"o":53.57,"t":"2026-04-29T04:00:00Z","v":301655,"vw":53.451225},{"c":55.95,"h":56.08,"l":53.37,"n":5645,"o":54.17,"t":"2026-04-30T04:00:00Z","v":976983,"vw":55.165552},{"c":55.66,"h":56.635,"l":55.23,"n":6308,"o":56,"t":"2026-05-01T04:00:00Z","v":891224,"vw":55.852544},{"c":53.52,"h":55.54,"l":53.32,"n":4935,"o":55.06,"t":"2026-05-04T04:00:00Z","v":317468,"vw":53.754422},{"c":53.97,"h":54.38,"l":53.02,"n":6311,"o":53.56,"t":"2026-05-05T04:00:00Z","v":333446,"vw":53.998098},{"c":56.12,"h":56.42,"l":54.73,"n":6565,"o":54.73,"t":"2026-05-06T04:00:00Z","v":345763,"vw":55.868073},{"c":55.77,"h":57.57,"l":55.39,"n":5154,"o":56.02,"t":"2026-05-07T04:00:00Z","v":376394,"vw":56.279198},{"c":57.06,"h":57.06,"l":55.38,"n":4567,"o":56.02,"t":"2026-05-08T04:00:00Z","v":339421,"vw":56.473971},{"c":56.95,"h":57.61,"l":55.98,"n":4061,"o":57.36,"t":"2026-05-11T04:00:00Z","v":216444,"vw":56.896176},{"c":55.98,"h":57.22,"l":55.665,"n":3113,"o":57.22,"t":"2026-05-12T04:00:00Z","v":184592,"vw":56.161313},{"c":54.87,"h":56.26,"l":54.415,"n":4245,"o":55.98,"t":"2026-05-13T04:00:00Z","v":176136,"vw":55.107919},{"c":56.24,"h":57.16,"l":54.96,"n":4763,"o":54.96,"t":"2026-05-14T04:00:00Z","v":189889,"vw":56.296338},{"c":55.56,"h":56.35,"l":55.21,"n":4056,"o":55.34,"t":"2026-05-15T04:00:00Z","v":228026,"vw":55.58426},{"c":55.33,"h":56.34,"l":54.57,"n":2516,"o":55.56,"t":"2026-05-18T04:00:00Z","v":82243,"vw":55.378829},{"c":54.17,"h":55.33,"l":53.865,"n":4401,"o":55.33,"t":"2026-05-19T04:00:00Z","v":166096,"vw":54.261855},{"c":54.93,"h":55.69,"l":53.82,"n":5049,"o":54.17,"t":"2026-05-20T04:00:00Z","v":260373,"vw":55.049701},{"c":54.79,"h":55.22,"l":52.58,"n":5105,"o":54.16,"t":"2026-05-21T04:00:00Z","v":302755,"vw":54.044333},{"c":55.38,"h":55.5,"l":54.43,"n":3374,"o":54.43,"t":"2026-05-22T04:00:00Z","v":145524,"vw":55.115037},{"c":56.97,"h":57.29,"l":55.99,"n":4807,"o":56,"t":"2026-05-26T04:00:00Z","v":187968,"vw":56.797614},{"c":58.03,"h":58.83,"l":57,"n":5363,"o":57.6,"t":"2026-05-27T04:00:00Z","v":319162,"vw":58.112767},{"c":58.57,"h":63.86,"l":55.61,"n":10981,"o":63.86,"t":"2026-05-28T04:00:00Z","v":742822,"vw":59.015456},{"c":57.77,"h":58.05,"l":54.67,"n":6500,"o":57.57,"t":"2026-05-29T04:00:00Z","v":333343,"vw":57.120215},{"c":58.48,"h":58.6,"l":56.45,"n":6122,"o":56.84,"t":"2026-06-01T04:00:00Z","v":336595,"vw":57.789229},{"c":61.18,"h":63.335,"l":58.35,"n":12895,"o":58.35,"t":"2026-06-02T04:00:00Z","v":695329,"vw":61.769936},{"c":61.65,"h":62.19,"l":60.335,"n":6523,"o":60.72,"t":"2026-06-03T04:00:00Z","v":270007,"vw":61.526551},{"c":62.82,"h":63.23,"l":61.65,"n":5825,"o":61.65,"t":"2026-06-04T04:00:00Z","v":254580,"vw":62.783961},{"c":60.7,"h":62.435,"l":60.31,"n":5071,"o":62,"t":"2026-06-05T04:00:00Z","v":237789,"vw":60.899511},{"c":60.565,"h":62.61,"l":60.41,"n":4056,"o":60.7,"t":"2026-06-08T04:00:00Z","v":441712,"vw":61.143861},{"c":60.61,"h":62,"l":59.3395,"n":5268,"o":60.66,"t":"2026-06-09T04:00:00Z","v":227377,"vw":60.710608},{"c":58,"h":60.61,"l":57.63,"n":3782,"o":60.61,"t":"2026-06-10T04:00:00Z","v":267197,"vw":58.417604},{"c":59.12,"h":59.22,"l":57.63,"n":3780,"o":58.07,"t":"2026-06-11T04:00:00Z","v":299449,"vw":58.461078},{"c":60.28,"h":60.96,"l":58.4793,"n":4283,"o":59.46,"t":"2026-06-12T04:00:00Z","v":177678,"vw":60.418996},{"c":60.35,"h":61.75,"l":59.89,"n":3508,"o":61,"t":"2026-06-15T04:00:00Z","v":146700,"vw":60.471135},{"c":59.92,"h":61.05,"l":59.8,"n":3880,"o":61.05,"t":"2026-06-16T04:00:00Z","v":265073,"vw":60.119957},{"c":59.95,"h":61,"l":59.01,"n":4444,"o":59.01,"t":"2026-06-17T04:00:00Z","v":210077,"vw":60.071679},{"c":59.52,"h":60.75,"l":58.53,"n":3643,"o":59.87,"t":"2026-06-18T04:00:00Z","v":212676,"vw":59.448223},{"c":59.78,"h":60.98,"l":59.37,"n":3582,"o":59.52,"t":"2026-06-22T04:00:00Z","v":150917,"vw":60.054963},{"c":59.76,"h":60.12,"l":58.79,"n":3357,"o":58.88,"t":"2026-06-23T04:00:00Z","v":228650,"vw":59.703847},{"c":61.94,"h":62.17,"l":59.76,"n":4315,"o":59.76,"t":"2026-06-24T04:00:00Z","v":136937,"vw":61.689889},{"c":62.25,"h":63.59,"l":61.84,"n":4689,"o":61.94,"t":"2026-06-25T04:00:00Z","v":153178,"vw":62.541933},{"c":62.32,"h":62.92,"l":61.83,"n":3567,"o":62.25,"t":"2026-06-26T04:00:00Z","v":126611,"vw":62.261213},{"c":62.26,"h":62.74,"l":60.8903,"n":5795,"o":62.42,"t":"2026-06-29T04:00:00Z","v":317983,"vw":61.691234},{"c":61.02,"h":62.03,"l":60.73,"n":3933,"o":61.69,"t":"2026-06-30T04:00:00Z","v":266191,"vw":61.111835},{"c":58.71,"h":61.085,"l":58.66,"n":2901,"o":60.58,"t":"2026-07-01T04:00:00Z","v":96080,"vw":59.232483},{"c":57.865,"h":60.715,"l":56.69,"n":5079,"o":59.02,"t":"2026-07-02T04:00:00Z","v":269870,"vw":58.352078},{"c":59.57,"h":59.6,"l":57.5,"n":5254,"o":57.5,"t":"2026-07-06T04:00:00Z","v":312125,"vw":58.981221},{"c":59.38,"h":60,"l":58.58,"n":3292,"o":59.57,"t":"2026-07-07T04:00:00Z","v":97920,"vw":59.285488},{"c":57.93,"h":58.995,"l":57.17,"n":4177,"o":58.58,"t":"2026-07-08T04:00:00Z","v":232111,"vw":57.881319},{"c":58.68,"h":59.18,"l":57.8725,"n":6685,"o":58.46,"t":"2026-07-09T04:00:00Z","v":294468,"vw":58.784967},{"c":59.07,"h":60.055,"l":58.87,"n":4468,"o":59.6,"t":"2026-07-10T04:00:00Z","v":272901,"vw":59.487127},{"c":58.99,"h":59.97,"l":58.95,"n":3898,"o":59.07,"t":"2026-07-13T04:00:00Z","v":135732,"vw":59.421685},{"c":58.82,"h":59.53,"l":57.78,"n":4505,"o":59.16,"t":"2026-07-14T04:00:00Z","v":206492,"vw":58.588227},{"c":60.06,"h":60.8,"l":58.89,"n":4636,"o":59.04,"t":"2026-07-15T04:00:00Z","v":215069,"vw":60.25814},{"c":60.85,"h":61.54,"l":59.68,"n":6716,"o":59.9,"t":"2026-07-16T04:00:00Z","v":278572,"vw":60.887085},{"c":61.32,"h":61.53,"l":60.37,"n":3917,"o":60.47,"t":"2026-07-17T04:00:00Z","v":154502,"vw":61.1131},{"c":59.92,"h":61.54,"l":59.83,"n":3659,"o":61.32,"t":"2026-07-20T04:00:00Z","v":111427,"vw":60.204599},{"c":59.65,"h":60.06,"l":58.9,"n":4032,"o":59.79,"t":"2026-07-21T04:00:00Z","v":153834,"vw":59.58402},{"c":60.34,"h":61.115,"l":59.32,"n":4518,"o":59.65,"t":"2026-07-22T04:00:00Z","v":290381,"vw":60.43158},{"c":60.135,"h":60.385,"l":58.88,"n":5724,"o":59.83,"t":"2026-07-23T04:00:00Z","v":307802,"vw":59.879947},{"c":60.34,"h":61.28,"l":60.09,"n":3847,"o":60.78,"t":"2026-07-24T04:00:00Z","v":313211,"vw":60.75773},{"c":61.73,"h":62.18,"l":60.55,"n":5338,"o":60.55,"t":"2026-07-27T04:00:00Z","v":259379,"vw":61.371588},{"c":62.49,"h":63.165,"l":62.01,"n":4830,"o":62.59,"t":"2026-07-28T04:00:00Z","v":174936,"vw":62.67261},{"c":61.14,"h":62.06,"l":59.82,"n":5075,"o":62.05,"t":"2026-07-29T04:00:00Z","v":226316,"vw":60.928972},{"c":62.39,"h":62.46,"l":60.81,"n":4100,"o":61.19,"t":"2026-07-30T04:00:00Z","v":167705,"vw":61.577503},{"c":61.83,"h":62.91,"l":61.27,"n":4880,"o":62.36,"t":"2026-07-31T04:00:00Z","v":245879,"vw":62.145965},{"c":61.71,"h":63.42,"l":61.15,"n":2420,"o":62.54,"t":"2026-08-03T04:00:00Z","v":82282,"vw":61.735761},{"c":64.46,"h":64.62,"l":61.34,"n":5317,"o":61.34,"t":"2026-08-04T04:00:00Z","v":224095,"vw":63.583374},{"c":65.52,"h":66.64,"l":64.66,"n":4601,"o":64.78,"t":"2026-08-05T04:00:00Z","v":402347,"vw":65.944891},{"c":63.85,"h":66.11,"l":63.495,"n":3657,"o":66.11,"t":"2026-08-06T04:00:00Z","v":175410,"vw":64.19859},{"c":65.01,"h":65.37,"l":63.98,"n":3375,"o":63.98,"t":"2026-08-07T04:00:00Z","v":124947,"vw":64.860437},{"c":64.11,"h":65.33,"l":63.93,"n":3287,"o":65.33,"t":"2026-08-10T04:00:00Z","v":138629,"vw":64.372476},{"c":65.24,"h":65.46,"l":64.28,"n":3637,"o":64.56,"t":"2026-08-11T04:00:00Z","v":136001,"vw":64.98777},{"c":63.88,"h":65.58,"l":63.12,"n":2961,"o":65.41,"t":"2026-08-12T04:00:00Z","v":147735,"vw":63.928948},{"c":64.79,"h":65.03,"l":63.26,"n":2848,"o":64.68,"t":"2026-08-13T04:00:00Z","v":92738,"vw":64.479131},{"c":64.51,"h":64.895,"l":63.79,"n":2942,"o":64.83,"t":"2026-08-14T04:00:00Z","v":94007,"vw":64.338638},{"c":63.795,"h":64.51,"l":63.635,"n":2954,"o":64.51,"t":"2026-08-17T04:00:00Z","v":114475,"vw":63.931877},{"c":68.58,"h":70.11,"l":63.53,"n":15892,"o":63.765,"t":"2026-08-18T04:00:00Z","v":783251,"vw":67.929866},{"c":68.18,"h":69.06,"l":66.74,"n":7011,"o":68.86,"t":"2026-08-19T04:00:00Z","v":319492,"vw":67.74892},{"c":66.7,"h":67.56,"l":66.11,"n":4518,"o":67.16,"t":"2026-08-20T04:00:00Z","v":149204,"vw":66.690356},{"c":68.04,"h":68.445,"l":67.37,"n":4193,"o":67.37,"t":"2026-08-21T04:00:00Z","v":148102,"vw":68.088241},{"c":63.77,"h":67.8199,"l":63.05,"n":5448,"o":67.62,"t":"2026-08-24T04:00:00Z","v":229279,"vw":64.696431},{"c":61.57,"h":64.14,"l":61.33,"n":4369,"o":63.66,"t":"2026-08-25T04:00:00Z","v":209664,"vw":62.137145},{"c":60.23,"h":61.715,"l":60.23,"n":4754,"o":61.53,"t":"2026-08-26T04:00:00Z","v":205721,"vw":60.773801},{"c":62.12,"h":62.67,"l":59.795,"n":4327,"o":60.14,"t":"2026-08-27T04:00:00Z","v":202534,"vw":61.779502},{"c":61.91,"h":62.45,"l":61.4,"n":3949,"o":61.95,"t":"2026-08-28T04:00:00Z","v":222756,"vw":61.859724},{"c":61.85,"h":62.31,"l":61.16,"n":4004,"o":61.9,"t":"2026-08-31T04:00:00Z","v":186647,"vw":61.74816},{"c":61.74,"h":62.75,"l":61.295,"n":5742,"o":61.49,"t":"2026-09-01T04:00:00Z","v":296183,"vw":61.884114},{"c":63.3,"h":64.28,"l":62.14,"n":5379,"o":62.38,"t":"2026-09-02T04:00:00Z","v":264309,"vw":63.088518},{"c":64.22,"h":66.01,"l":60.52,"n":17200,"o":65.88,"t":"2026-09-03T04:00:00Z","v":1168079,"vw":62.725003},{"c":67.32,"h":68.1825,"l":64.24,"n":12333,"o":64.24,"t":"2026-09-04T04:00:00Z","v":648845,"vw":67.073121},{"c":63.17,"h":66.97,"l":62.27,"n":9020,"o":66.95,"t":"2026-09-08T04:00:00Z","v":493505,"vw":63.242249},{"c":60.49,"h":63.585,"l":60.385,"n":6052,"o":62.82,"t":"2026-09-09T04:00:00Z","v":280882,"vw":61.605534},{"c":60.66,"h":61.33,"l":59.74,"n":6566,"o":60.52,"t":"2026-09-10T04:00:00Z","v":409260,"vw":60.566437},{"c":60.99,"h":61.28,"l":60.15,"n":4249,"o":60.96,"t":"2026-09-11T04:00:00Z","v":187891,"vw":60.902341},{"c":60.69,"h":62.32,"l":60.57,"n":4766,"o":60.74,"t":"2026-09-14T04:00:00Z","v":369002,"vw":61.304675},{"c":58.92,"h":60.67,"l":58.11,"n":5078,"o":60.21,"t":"2026-09-15T04:00:00Z","v":274927,"vw":58.803846},{"c":58.25,"h":59.94,"l":57.95,"n":4739,"o":58.94,"t":"2026-09-16T04:00:00Z","v":340062,"vw":59.07964},{"c":58.84,"h":60.03,"l":58.45,"n":4176,"o":59.39,"t":"2026-09-17T04:00:00Z","v":182838,"vw":58.99077},{"c":58.01,"h":58.65,"l":57.56,"n":3469,"o":58.25,"t":"2026-09-18T04:00:00Z","v":144740,"vw":57.986712},{"c":58.16,"h":58.67,"l":57.34,"n":4704,"o":58.59,"t":"2026-09-21T04:00:00Z","v":241278,"vw":58.197967},{"c":57.9,"h":59.28,"l":57.2,"n":5173,"o":58.83,"t":"2026-09-22T04:00:00Z","v":353917,"vw":57.854403},{"c":56.84,"h":58.24,"l":56.6,"n":3763,"o":57.7,"t":"2026-09-23T04:00:00Z","v":214356,"vw":57.039621},{"c":55.39,"h":57.02,"l":55.15,"n":4383,"o":57.02,"t":"2026-09-24T04:00:00Z","v":207749,"vw":55.654685},{"c":57.17,"h":57.305,"l":54.83,"n":5694,"o":55.25,"t":"2026-09-25T04:00:00Z","v":229063,"vw":56.557617},{"c":56.67,"h":57.3,"l":55.705,"n":5341,"o":56.42,"t":"2026-09-28T04:00:00Z","v":178091,"vw":56.654018},{"c":57.36,"h":57.55,"l":56.38,"n":5895,"o":56.63,"t":"2026-09-29T04:00:00Z","v":547286,"vw":57.217562},{"c":56.12,"h":57.86,"l":56.1,"n":4785,"o":57.46,"t":"2026-09-30T04:00:00Z","v":182108,"vw":56.708438},{"c":54.66,"h":56.12,"l":53.83,"n":5881,"o":56.12,"t":"2026-10-01T04:00:00Z","v":329478,"vw":54.543189},{"c":56.005,"h":56.18,"l":54.39,"n":5570,"o":55.7,"t":"2026-10-02T04:00:00Z","v":408067,"vw":55.537091},{"c":55,"h":56.24,"l":54.61,"n":3604,"o":55.64,"t":"2026-10-05T04:00:00Z","v":201952,"vw":55.017147},{"c":56.085,"h":56.33,"l":55.04,"n":4418,"o":55.23,"t":"2026-10-06T04:00:00Z","v":197014,"vw":55.825088},{"c":55.66,"h":57.53,"l":55.26,"n":4158,"o":56.15,"t":"2026-10-07T04:00:00Z","v":185867,"vw":55.804799},{"c":54.39,"h":55.65,"l":54.05,"n":6676,"o":55.44,"t":"2026-10-08T04:00:00Z","v":375663,"vw":54.514449},{"c":52.96,"h":54.94,"l":52.605,"n":5250,"o":54.89,"t":"2026-10-09T04:00:00Z","v":272925,"vw":53.367768},{"c":52.4,"h":52.945,"l":52.15,"n":2714,"o":52.85,"t":"2026-10-12T04:00:00Z","v":75565,"vw":52.426974},{"c":53.05,"h":54.035,"l":52.4,"n":6363,"o":53.09,"t":"2026-10-13T04:00:00Z","v":283181,"vw":53.11096},{"c":52.43,"h":53.39,"l":52.06,"n":3888,"o":52.5,"t":"2026-10-14T04:00:00Z","v":286656,"vw":52.574996},{"c":55.83,"h":56,"l":52.5,"n":5105,"o":52.68,"t":"2026-10-15T04:00:00Z","v":292777,"vw":55.021724},{"c":54.7,"h":57.22,"l":54.4,"n":5135,"o":55.36,"t":"2026-10-16T04:00:00Z","v":383916,"vw":55.591136},{"c":54.61,"h":54.92,"l":53.99,"n":4141,"o":54.56,"t":"2026-10-19T04:00:00Z","v":229480,"vw":54.438767},{"c":56.03,"h":56.14,"l":54.425,"n":4008,"o":54.87,"t":"2026-10-20T04:00:00Z","v":229595,"vw":55.582884},{"c":55.87,"h":56.65,"l":55.255,"n":2895,"o":56.37,"t":"2026-10-21T04:00:00Z","v":158910,"vw":55.936422},{"c":58.54,"h":58.68,"l":55.42,"n":3277,"o":55.83,"t":"2026-10-22T04:00:00Z","v":133636,"vw":57.661439}],"volatilityBars":[{"c":58.01,"h":58.01,"l":58.01,"n":4,"o":58.01,"t":"2026-09-21T08:30:00Z","v":202,"vw":58.01},{"c":57.71,"h":58.67,"l":57.71,"n":188,"o":58.59,"t":"2026-09-21T13:30:00Z","v":9521,"vw":58.214701},{"c":57.66,"h":57.66,"l":57.46,"n":107,"o":57.5,"t":"2026-09-21T13:45:00Z","v":9766,"vw":57.518532},{"c":57.56,"h":57.75,"l":57.34,"n":43,"o":57.67,"t":"2026-09-21T14:00:00Z","v":2259,"vw":57.605714},{"c":57.94,"h":58.02,"l":57.59,"n":83,"o":57.59,"t":"2026-09-21T14:15:00Z","v":4024,"vw":57.731956},{"c":58.07,"h":58.205,"l":57.92,"n":123,"o":58.15,"t":"2026-09-21T14:30:00Z","v":5574,"vw":58.046898},{"c":58.1,"h":58.18,"l":58.1,"n":22,"o":58.14,"t":"2026-09-21T14:45:00Z","v":1190,"vw":58.128},{"c":58.19,"h":58.195,"l":58.01,"n":107,"o":58.04,"t":"2026-09-21T15:00:00Z","v":4758,"vw":58.086126},{"c":58.23,"h":58.29,"l":58.2,"n":40,"o":58.29,"t":"2026-09-21T15:15:00Z","v":1956,"vw":58.261875},{"c":58.135,"h":58.26,"l":58.12,"n":71,"o":58.26,"t":"2026-09-21T15:30:00Z","v":3816,"vw":58.20164},{"c":58.38,"h":58.44,"l":58.19,"n":90,"o":58.19,"t":"2026-09-21T15:45:00Z","v":4282,"vw":58.328421},{"c":58.42,"h":58.42,"l":58.42,"n":6,"o":58.42,"t":"2026-09-21T16:00:00Z","v":221,"vw":58.42},{"c":58.39,"h":58.565,"l":58.39,"n":56,"o":58.51,"t":"2026-09-21T16:15:00Z","v":2818,"vw":58.504356},{"c":58.3801,"h":58.52,"l":58.3801,"n":92,"o":58.4,"t":"2026-09-21T16:30:00Z","v":3414,"vw":58.453837},{"c":58.385,"h":58.51,"l":58.385,"n":60,"o":58.42,"t":"2026-09-21T16:45:00Z","v":2208,"vw":58.441667},{"c":58.45,"h":58.51,"l":58.21,"n":115,"o":58.35,"t":"2026-09-21T17:00:00Z","v":6178,"vw":58.396435},{"c":57.975,"h":58.48,"l":57.975,"n":111,"o":58.435,"t":"2026-09-21T17:15:00Z","v":7111,"vw":58.251},{"c":58.25,"h":58.29,"l":58.07,"n":135,"o":58.15,"t":"2026-09-21T17:30:00Z","v":6547,"vw":58.195828},{"c":58.42,"h":58.55,"l":58.29,"n":162,"o":58.5,"t":"2026-09-21T17:45:00Z","v":11595,"vw":58.391571},{"c":58.56,"h":58.645,"l":58.53,"n":128,"o":58.53,"t":"2026-09-21T18:00:00Z","v":3946,"vw":58.593556},{"c":58.43,"h":58.54,"l":58.43,"n":94,"o":58.51,"t":"2026-09-21T18:15:00Z","v":3636,"vw":58.482963},{"c":58.45,"h":58.48,"l":58.42,"n":79,"o":58.47,"t":"2026-09-21T18:30:00Z","v":2791,"vw":58.434545},{"c":58.31,"h":58.44,"l":58.255,"n":89,"o":58.44,"t":"2026-09-21T18:45:00Z","v":3026,"vw":58.335054},{"c":58.42,"h":58.42,"l":58.35,"n":118,"o":58.42,"t":"2026-09-21T19:00:00Z","v":3551,"vw":58.384235},{"c":58.325,"h":58.37,"l":58.3,"n":110,"o":58.37,"t":"2026-09-21T19:15:00Z","v":3377,"vw":58.32447},{"c":58.3,"h":58.37,"l":58.18,"n":307,"o":58.29,"t":"2026-09-21T19:30:00Z","v":12631,"vw":58.28026},{"c":58.12,"h":58.38,"l":58.12,"n":766,"o":58.32,"t":"2026-09-21T19:45:00Z","v":34966,"vw":58.204925},{"c":58.16,"h":58.16,"l":58.16,"n":9,"o":58.16,"t":"2026-09-21T20:00:00Z","v":10781,"vw":58.16},{"c":58.15,"h":58.16,"l":58.15,"n":2,"o":58.16,"t":"2026-09-22T08:15:00Z","v":200,"vw":58.155},{"c":58.37,"h":59.28,"l":58.24,"n":343,"o":58.83,"t":"2026-09-22T13:30:00Z","v":31750,"vw":58.724044},{"c":57.46,"h":58.31,"l":57.46,"n":176,"o":58.31,"t":"2026-09-22T13:45:00Z","v":8298,"vw":57.818321},{"c":57.98,"h":57.98,"l":57.48,"n":116,"o":57.48,"t":"2026-09-22T14:00:00Z","v":8743,"vw":57.735723},{"c":57.9,"h":58,"l":57.615,"n":145,"o":57.84,"t":"2026-09-22T14:15:00Z","v":8310,"vw":57.854252},{"c":58.06,"h":58.17,"l":57.945,"n":81,"o":58,"t":"2026-09-22T14:30:00Z","v":5432,"vw":58.081746},{"c":57.78,"h":58.02,"l":57.67,"n":164,"o":57.97,"t":"2026-09-22T14:45:00Z","v":9321,"vw":57.903344},{"c":57.9,"h":57.9,"l":57.76,"n":69,"o":57.81,"t":"2026-09-22T15:00:00Z","v":3470,"vw":57.838806},{"c":57.82,"h":57.94,"l":57.57,"n":102,"o":57.9275,"t":"2026-09-22T15:15:00Z","v":4295,"vw":57.734063},{"c":57.55,"h":57.815,"l":57.55,"n":43,"o":57.815,"t":"2026-09-22T15:30:00Z","v":2037,"vw":57.625666},{"c":57.77,"h":57.77,"l":57.38,"n":184,"o":57.58,"t":"2026-09-22T15:45:00Z","v":11810,"vw":57.496764},{"c":57.71,"h":57.765,"l":57.61,"n":100,"o":57.76,"t":"2026-09-22T16:00:00Z","v":4331,"vw":57.70375},{"c":57.755,"h":57.755,"l":57.71,"n":40,"o":57.71,"t":"2026-09-22T16:15:00Z","v":1472,"vw":57.731923},{"c":57.87,"h":57.92,"l":57.84,"n":100,"o":57.87,"t":"2026-09-22T16:30:00Z","v":4140,"vw":57.875313},{"c":57.77,"h":57.97,"l":57.77,"n":75,"o":57.85,"t":"2026-09-22T16:45:00Z","v":3759,"vw":57.869556},{"c":57.69,"h":57.72,"l":57.62,"n":40,"o":57.72,"t":"2026-09-22T17:00:00Z","v":1271,"vw":57.692},{"c":57.64,"h":57.825,"l":57.62,"n":90,"o":57.7,"t":"2026-09-22T17:15:00Z","v":4361,"vw":57.720539},{"c":57.66,"h":57.71,"l":57.565,"n":150,"o":57.67,"t":"2026-09-22T17:30:00Z","v":4840,"vw":57.649049},{"c":58.31,"h":58.31,"l":57.635,"n":199,"o":57.635,"t":"2026-09-22T17:45:00Z","v":9481,"vw":57.934408},{"c":58.14,"h":58.33,"l":58.09,"n":174,"o":58.26,"t":"2026-09-22T18:00:00Z","v":7447,"vw":58.199064},{"c":58.11,"h":58.17,"l":58,"n":172,"o":58.14,"t":"2026-09-22T18:15:00Z","v":8095,"vw":58.100533},{"c":57.675,"h":58.11,"l":57.63,"n":132,"o":58.1,"t":"2026-09-22T18:30:00Z","v":5453,"vw":57.806471},{"c":57.42,"h":57.67,"l":57.37,"n":222,"o":57.64,"t":"2026-09-22T18:45:00Z","v":8390,"vw":57.5398},{"c":57.33,"h":57.5,"l":57.2,"n":354,"o":57.415,"t":"2026-09-22T19:00:00Z","v":16568,"vw":57.323429},{"c":57.26,"h":57.46,"l":57.26,"n":235,"o":57.37,"t":"2026-09-22T19:15:00Z","v":10168,"vw":57.37238},{"c":57.525,"h":57.525,"l":57.255,"n":320,"o":57.28,"t":"2026-09-22T19:30:00Z","v":15153,"vw":57.384423},{"c":57.93,"h":57.93,"l":57.29,"n":804,"o":57.54,"t":"2026-09-22T19:45:00Z","v":40505,"vw":57.594331},{"c":57.9,"h":57.9,"l":57.9,"n":7,"o":57.9,"t":"2026-09-22T20:00:00Z","v":4688,"vw":57.9},{"c":57.89,"h":57.9,"l":57.89,"n":25,"o":57.9,"t":"2026-09-23T08:15:00Z","v":362,"vw":57.895},{"c":57.32,"h":58.24,"l":57.32,"n":189,"o":57.7,"t":"2026-09-23T13:30:00Z","v":10652,"vw":57.643419},{"c":56.77,"h":56.97,"l":56.77,"n":103,"o":56.97,"t":"2026-09-23T13:45:00Z","v":4884,"vw":56.854024},{"c":56.805,"h":57.05,"l":56.8,"n":159,"o":56.83,"t":"2026-09-23T14:00:00Z","v":10298,"vw":56.869019},{"c":56.76,"h":57.08,"l":56.63,"n":107,"o":56.78,"t":"2026-09-23T14:15:00Z","v":6189,"vw":56.789},{"c":56.78,"h":57.03,"l":56.61,"n":138,"o":56.83,"t":"2026-09-23T14:30:00Z","v":12020,"vw":56.857738},{"c":56.81,"h":57.085,"l":56.6,"n":123,"o":56.69,"t":"2026-09-23T14:45:00Z","v":8799,"vw":56.8616},{"c":57.2425,"h":57.3,"l":56.92,"n":65,"o":56.92,"t":"2026-09-23T15:00:00Z","v":2631,"vw":57.190688},{"c":57.2,"h":57.34,"l":57.1,"n":120,"o":57.22,"t":"2026-09-23T15:15:00Z","v":4762,"vw":57.247447},{"c":57.295,"h":57.305,"l":57.22,"n":35,"o":57.22,"t":"2026-09-23T15:30:00Z","v":1749,"vw":57.274262},{"c":57.34,"h":57.43,"l":57.29,"n":51,"o":57.29,"t":"2026-09-23T15:45:00Z","v":2166,"vw":57.362061},{"c":57.22,"h":57.37,"l":57.17,"n":71,"o":57.37,"t":"2026-09-23T16:00:00Z","v":3240,"vw":57.290736},{"c":57.3,"h":57.3,"l":57.14,"n":59,"o":57.17,"t":"2026-09-23T16:15:00Z","v":6654,"vw":57.243423},{"c":57.485,"h":57.485,"l":57.39,"n":47,"o":57.39,"t":"2026-09-23T16:30:00Z","v":1549,"vw":57.445},{"c":57.535,"h":57.68,"l":57.53,"n":70,"o":57.54,"t":"2026-09-23T16:45:00Z","v":2711,"vw":57.577767},{"c":57.4,"h":57.545,"l":57.33,"n":57,"o":57.54,"t":"2026-09-23T17:00:00Z","v":1996,"vw":57.434688},{"c":57.48,"h":57.57,"l":57.36,"n":42,"o":57.36,"t":"2026-09-23T17:15:00Z","v":1924,"vw":57.489333},{"c":57.49,"h":57.56,"l":57.44,"n":34,"o":57.56,"t":"2026-09-23T17:30:00Z","v":1334,"vw":57.468962},{"c":57.49,"h":57.53,"l":57.49,"n":60,"o":57.49,"t":"2026-09-23T17:45:00Z","v":2506,"vw":57.496857},{"c":57.28,"h":57.53,"l":57.22,"n":95,"o":57.53,"t":"2026-09-23T18:00:00Z","v":5234,"vw":57.292439},{"c":57.27,"h":57.31,"l":57.19,"n":27,"o":57.27,"t":"2026-09-23T18:15:00Z","v":1312,"vw":57.25},{"c":57.1,"h":57.185,"l":57.05,"n":78,"o":57.185,"t":"2026-09-23T18:30:00Z","v":3296,"vw":57.110609},{"c":57.06,"h":57.06,"l":56.96,"n":156,"o":57.03,"t":"2026-09-23T18:45:00Z","v":7590,"vw":57.004616},{"c":57.09,"h":57.19,"l":57.035,"n":120,"o":57.08,"t":"2026-09-23T19:00:00Z","v":10070,"vw":57.110398},{"c":57.045,"h":57.16,"l":57.02,"n":154,"o":57.16,"t":"2026-09-23T19:15:00Z","v":5517,"vw":57.073825},{"c":56.87,"h":57.07,"l":56.775,"n":297,"o":57.045,"t":"2026-09-23T19:30:00Z","v":13132,"vw":56.959445},{"c":56.99,"h":57.02,"l":56.705,"n":626,"o":56.95,"t":"2026-09-23T19:45:00Z","v":36124,"vw":56.850402},{"c":56.84,"h":56.84,"l":56.84,"n":8,"o":56.84,"t":"2026-09-23T20:00:00Z","v":9131,"vw":56.84},{"c":56.83,"h":56.84,"l":56.83,"n":19,"o":56.84,"t":"2026-09-24T08:00:00Z","v":388,"vw":56.835},{"c":56.65,"h":56.65,"l":56.65,"n":3,"o":56.65,"t":"2026-09-24T11:15:00Z","v":202,"vw":56.65},{"c":56.11,"h":57.02,"l":56.11,"n":81,"o":57.02,"t":"2026-09-24T13:30:00Z","v":2509,"vw":56.466145},{"c":56.245,"h":56.26,"l":55.9,"n":98,"o":56.06,"t":"2026-09-24T13:45:00Z","v":2882,"vw":56.029167},{"c":56.47,"h":56.49,"l":56.06,"n":58,"o":56.125,"t":"2026-09-24T14:00:00Z","v":3570,"vw":56.312742},{"c":56.115,"h":56.42,"l":56.115,"n":74,"o":56.39,"t":"2026-09-24T14:15:00Z","v":2838,"vw":56.333},{"c":55.77,"h":56.1,"l":55.765,"n":149,"o":56.01,"t":"2026-09-24T14:30:00Z","v":9409,"vw":55.998306},{"c":55.66,"h":55.895,"l":55.66,"n":103,"o":55.8469,"t":"2026-09-24T14:45:00Z","v":6798,"vw":55.772717},{"c":55.38,"h":55.66,"l":55.38,"n":73,"o":55.66,"t":"2026-09-24T15:00:00Z","v":3643,"vw":55.546353},{"c":55.31,"h":55.58,"l":55.31,"n":67,"o":55.43,"t":"2026-09-24T15:15:00Z","v":4221,"vw":55.468077},{"c":55.54,"h":55.62,"l":55.315,"n":153,"o":55.39,"t":"2026-09-24T15:30:00Z","v":9235,"vw":55.498156},{"c":55.56,"h":55.705,"l":55.54,"n":154,"o":55.545,"t":"2026-09-24T15:45:00Z","v":12928,"vw":55.618025},{"c":55.2,"h":55.52,"l":55.15,"n":139,"o":55.52,"t":"2026-09-24T16:00:00Z","v":7372,"vw":55.279696},{"c":55.71,"h":55.79,"l":55.29,"n":312,"o":55.29,"t":"2026-09-24T16:15:00Z","v":19785,"vw":55.645785},{"c":55.86,"h":55.94,"l":55.54,"n":126,"o":55.645,"t":"2026-09-24T16:30:00Z","v":7246,"vw":55.752373},{"c":56.03,"h":56.03,"l":55.81,"n":33,"o":55.88,"t":"2026-09-24T16:45:00Z","v":1487,"vw":55.921077},{"c":56,"h":56.07,"l":55.81,"n":72,"o":55.89,"t":"2026-09-24T17:00:00Z","v":2503,"vw":55.986668},{"c":55.95,"h":56.005,"l":55.93,"n":69,"o":55.97,"t":"2026-09-24T17:15:00Z","v":2747,"vw":55.944724},{"c":55.68,"h":55.95,"l":55.68,"n":77,"o":55.95,"t":"2026-09-24T17:30:00Z","v":4105,"vw":55.841563},{"c":55.76,"h":55.795,"l":55.72,"n":72,"o":55.72,"t":"2026-09-24T17:45:00Z","v":3236,"vw":55.740658},{"c":55.755,"h":55.875,"l":55.7,"n":103,"o":55.79,"t":"2026-09-24T18:00:00Z","v":4387,"vw":55.799808},{"c":55.895,"h":55.94,"l":55.74,"n":61,"o":55.81,"t":"2026-09-24T18:15:00Z","v":3084,"vw":55.864549},{"c":55.78,"h":55.855,"l":55.52,"n":174,"o":55.82,"t":"2026-09-24T18:30:00Z","v":10734,"vw":55.729488},{"c":55.58,"h":55.67,"l":55.56,"n":72,"o":55.67,"t":"2026-09-24T18:45:00Z","v":3003,"vw":55.611789},{"c":55.57,"h":55.61,"l":55.47,"n":152,"o":55.53,"t":"2026-09-24T19:00:00Z","v":8245,"vw":55.525393},{"c":55.64,"h":55.64,"l":55.41,"n":173,"o":55.47,"t":"2026-09-24T19:15:00Z","v":8486,"vw":55.479498},{"c":55.565,"h":55.64,"l":55.51,"n":194,"o":55.6399,"t":"2026-09-24T19:30:00Z","v":8626,"vw":55.595815},{"c":55.385,"h":55.575,"l":55.29,"n":693,"o":55.565,"t":"2026-09-24T19:45:00Z","v":30139,"vw":55.414208},{"c":55.39,"h":55.39,"l":55.39,"n":10,"o":55.39,"t":"2026-09-24T20:00:00Z","v":8363,"vw":55.39},{"c":55.38,"h":55.39,"l":55.38,"n":2,"o":55.39,"t":"2026-09-25T08:15:00Z","v":200,"vw":55.385},{"c":55.395,"h":55.395,"l":54.83,"n":94,"o":55.25,"t":"2026-09-25T13:30:00Z","v":9503,"vw":55.033588},{"c":55.74,"h":55.87,"l":55.39,"n":96,"o":55.545,"t":"2026-09-25T13:45:00Z","v":4700,"vw":55.666761},{"c":55.72,"h":55.74,"l":55.45,"n":37,"o":55.74,"t":"2026-09-25T14:00:00Z","v":2056,"vw":55.643342},{"c":55.78,"h":55.78,"l":55.58,"n":184,"o":55.78,"t":"2026-09-25T14:15:00Z","v":5544,"vw":55.659195},{"c":55.75,"h":55.75,"l":55.61,"n":84,"o":55.64,"t":"2026-09-25T14:30:00Z","v":4171,"vw":55.69542},{"c":55.81,"h":55.81,"l":55.63,"n":141,"o":55.73,"t":"2026-09-25T14:45:00Z","v":8117,"vw":55.693634},{"c":56.05,"h":56.05,"l":55.65,"n":210,"o":55.86,"t":"2026-09-25T15:00:00Z","v":7080,"vw":55.881978},{"c":56.77,"h":56.94,"l":56.12,"n":286,"o":56.12,"t":"2026-09-25T15:15:00Z","v":15666,"vw":56.594749},{"c":56.28,"h":56.83,"l":56.28,"n":127,"o":56.83,"t":"2026-09-25T15:30:00Z","v":3942,"vw":56.521518},{"c":56.63,"h":56.63,"l":56.19,"n":142,"o":56.25,"t":"2026-09-25T15:45:00Z","v":4556,"vw":56.361458},{"c":57.085,"h":57.305,"l":56.68,"n":238,"o":56.69,"t":"2026-09-25T16:00:00Z","v":10099,"vw":57.061359},{"c":56.915,"h":57.02,"l":56.8,"n":104,"o":57.02,"t":"2026-09-25T16:15:00Z","v":3938,"vw":56.879017},{"c":56.95,"h":57.08,"l":56.88,"n":145,"o":56.98,"t":"2026-09-25T16:30:00Z","v":3874,"vw":57.0038},{"c":57.02,"h":57.175,"l":56.95,"n":444,"o":56.95,"t":"2026-09-25T16:45:00Z","v":21216,"vw":57.043161},{"c":56.74,"h":57.13,"l":56.74,"n":177,"o":57.13,"t":"2026-09-25T17:00:00Z","v":7602,"vw":56.998195},{"c":56.66,"h":56.72,"l":56.525,"n":60,"o":56.72,"t":"2026-09-25T17:15:00Z","v":2237,"vw":56.599798},{"c":56.75,"h":56.77,"l":56.56,"n":122,"o":56.65,"t":"2026-09-25T17:30:00Z","v":3797,"vw":56.634211},{"c":56.52,"h":56.67,"l":56.52,"n":206,"o":56.67,"t":"2026-09-25T17:45:00Z","v":12123,"vw":56.611807},{"c":56.63,"h":56.66,"l":56.51,"n":199,"o":56.52,"t":"2026-09-25T18:00:00Z","v":10580,"vw":56.607498},{"c":56.7,"h":56.76,"l":56.57,"n":89,"o":56.63,"t":"2026-09-25T18:15:00Z","v":3884,"vw":56.651},{"c":56.66,"h":56.72,"l":56.62,"n":69,"o":56.72,"t":"2026-09-25T18:30:00Z","v":2465,"vw":56.672813},{"c":56.58,"h":56.64,"l":56.565,"n":112,"o":56.62,"t":"2026-09-25T18:45:00Z","v":3598,"vw":56.603323},{"c":56.55,"h":56.675,"l":56.55,"n":153,"o":56.62,"t":"2026-09-25T19:00:00Z","v":4008,"vw":56.610263},{"c":56.44,"h":56.58,"l":56.435,"n":153,"o":56.56,"t":"2026-09-25T19:15:00Z","v":6552,"vw":56.494873},{"c":56.725,"h":56.79,"l":56.43,"n":376,"o":56.49,"t":"2026-09-25T19:30:00Z","v":19521,"vw":56.618851},{"c":57.09,"h":57.24,"l":56.88,"n":752,"o":56.89,"t":"2026-09-25T19:45:00Z","v":30435,"vw":57.107368},{"c":57.17,"h":57.17,"l":57.17,"n":8,"o":57.17,"t":"2026-09-25T20:00:00Z","v":8721,"vw":57.17},{"c":57.16,"h":57.17,"l":57.16,"n":18,"o":57.17,"t":"2026-09-28T08:15:00Z","v":352,"vw":57.165},{"c":56.745,"h":56.81,"l":56.055,"n":140,"o":56.42,"t":"2026-09-28T13:30:00Z","v":6402,"vw":56.491236},{"c":56.83,"h":57.09,"l":56.785,"n":180,"o":57.07,"t":"2026-09-28T13:45:00Z","v":4517,"vw":56.897217},{"c":56.71,"h":56.76,"l":56.63,"n":150,"o":56.76,"t":"2026-09-28T14:00:00Z","v":4633,"vw":56.71952},{"c":56.67,"h":56.81,"l":56.64,"n":62,"o":56.78,"t":"2026-09-28T14:15:00Z","v":2518,"vw":56.690594},{"c":56.34,"h":56.64,"l":56.34,"n":55,"o":56.64,"t":"2026-09-28T14:30:00Z","v":2304,"vw":56.508992},{"c":56.04,"h":56.27,"l":56.04,"n":140,"o":56.27,"t":"2026-09-28T14:45:00Z","v":4510,"vw":56.127206},{"c":56.04,"h":56.05,"l":55.705,"n":186,"o":55.97,"t":"2026-09-28T15:00:00Z","v":7688,"vw":56.005353},{"c":56.04,"h":56.14,"l":56.035,"n":130,"o":56.09,"t":"2026-09-28T15:15:00Z","v":2627,"vw":56.065769},{"c":56,"h":56.05,"l":55.98,"n":96,"o":56.05,"t":"2026-09-28T15:30:00Z","v":3741,"vw":56.01862},{"c":55.9,"h":55.94,"l":55.77,"n":84,"o":55.94,"t":"2026-09-28T15:45:00Z","v":3732,"vw":55.902543},{"c":55.88,"h":55.995,"l":55.8,"n":83,"o":55.93,"t":"2026-09-28T16:00:00Z","v":3439,"vw":55.9292},{"c":56.71,"h":56.71,"l":56.06,"n":281,"o":56.07,"t":"2026-09-28T16:15:00Z","v":10403,"vw":56.262246},{"c":56.38,"h":56.63,"l":56.3,"n":102,"o":56.63,"t":"2026-09-28T16:30:00Z","v":4341,"vw":56.454352},{"c":56.47,"h":56.5432,"l":56.4,"n":100,"o":56.49,"t":"2026-09-28T16:45:00Z","v":3249,"vw":56.451682},{"c":57,"h":57.21,"l":56.55,"n":179,"o":56.59,"t":"2026-09-28T17:00:00Z","v":10339,"vw":57.028759},{"c":56.865,"h":57,"l":56.8,"n":87,"o":57,"t":"2026-09-28T17:15:00Z","v":2612,"vw":56.929404},{"c":57.2,"h":57.2,"l":56.87,"n":167,"o":56.87,"t":"2026-09-28T17:30:00Z","v":6450,"vw":57.058256},{"c":57.25,"h":57.3,"l":57.18,"n":92,"o":57.29,"t":"2026-09-28T17:45:00Z","v":3390,"vw":57.233284},{"c":57.19,"h":57.26,"l":57.19,"n":65,"o":57.26,"t":"2026-09-28T18:00:00Z","v":914,"vw":57.223333},{"c":56.97,"h":57.13,"l":56.97,"n":75,"o":57.13,"t":"2026-09-28T18:15:00Z","v":2962,"vw":57.069},{"c":57.14,"h":57.23,"l":57.02,"n":130,"o":57.02,"t":"2026-09-28T18:30:00Z","v":5398,"vw":57.147308},{"c":57.19,"h":57.19,"l":57.11,"n":141,"o":57.12,"t":"2026-09-28T18:45:00Z","v":3375,"vw":57.13125},{"c":56.91,"h":57.175,"l":56.91,"n":169,"o":57.175,"t":"2026-09-28T19:00:00Z","v":4861,"vw":57.023815},{"c":56.805,"h":56.85,"l":56.74,"n":116,"o":56.79,"t":"2026-09-28T19:15:00Z","v":3457,"vw":56.798723},{"c":56.63,"h":56.85,"l":56.63,"n":264,"o":56.81,"t":"2026-09-28T19:30:00Z","v":7361,"vw":56.746278},{"c":56.725,"h":56.91,"l":56.555,"n":793,"o":56.565,"t":"2026-09-28T19:45:00Z","v":43413,"vw":56.7459},{"c":56.67,"h":56.67,"l":56.67,"n":10,"o":56.67,"t":"2026-09-28T20:00:00Z","v":8618,"vw":56.67},{"c":56.48,"h":56.49,"l":56.48,"n":10,"o":56.49,"t":"2026-09-29T08:00:00Z","v":303,"vw":56.485},{"c":56.96,"h":57.13,"l":56.38,"n":138,"o":56.63,"t":"2026-09-29T13:30:00Z","v":5712,"vw":56.655308},{"c":56.39,"h":57.04,"l":56.39,"n":82,"o":56.96,"t":"2026-09-29T13:45:00Z","v":5067,"vw":56.800347},{"c":56.94,"h":57.04,"l":56.615,"n":242,"o":56.62,"t":"2026-09-29T14:00:00Z","v":9044,"vw":56.773064},{"c":56.92,"h":57.18,"l":56.885,"n":114,"o":56.885,"t":"2026-09-29T14:15:00Z","v":7599,"vw":57.07311},{"c":57.09,"h":57.13,"l":56.8,"n":117,"o":57.01,"t":"2026-09-29T14:30:00Z","v":5855,"vw":56.933612},{"c":57.3,"h":57.4,"l":57.04,"n":159,"o":57.095,"t":"2026-09-29T14:45:00Z","v":8566,"vw":57.246564},{"c":57.15,"h":57.4,"l":57.15,"n":219,"o":57.26,"t":"2026-09-29T15:00:00Z","v":9939,"vw":57.310013},{"c":57.21,"h":57.21,"l":57.08,"n":85,"o":57.21,"t":"2026-09-29T15:15:00Z","v":3308,"vw":57.171604},{"c":57.34,"h":57.34,"l":57.22,"n":167,"o":57.22,"t":"2026-09-29T15:30:00Z","v":7991,"vw":57.274276},{"c":57.325,"h":57.53,"l":57.28,"n":238,"o":57.34,"t":"2026-09-29T15:45:00Z","v":10605,"vw":57.430827},{"c":57.27,"h":57.33,"l":57.21,"n":82,"o":57.33,"t":"2026-09-29T16:00:00Z","v":2311,"vw":57.293671},{"c":57.39,"h":57.515,"l":57.22,"n":274,"o":57.26,"t":"2026-09-29T16:15:00Z","v":11681,"vw":57.368509},{"c":57.43,"h":57.48,"l":57.15,"n":234,"o":57.34,"t":"2026-09-29T16:30:00Z","v":14175,"vw":57.364809},{"c":57.175,"h":57.48,"l":57.175,"n":122,"o":57.48,"t":"2026-09-29T16:45:00Z","v":6475,"vw":57.378678},{"c":56.98,"h":57.27,"l":56.98,"n":76,"o":57.26,"t":"2026-09-29T17:00:00Z","v":2824,"vw":57.112059},{"c":57.03,"h":57.03,"l":56.91,"n":60,"o":56.93,"t":"2026-09-29T17:15:00Z","v":3468,"vw":56.962359},{"c":57,"h":57.09,"l":57,"n":77,"o":57.03,"t":"2026-09-29T17:30:00Z","v":2016,"vw":57.032798},{"c":56.87,"h":57.09,"l":56.86,"n":116,"o":57.08,"t":"2026-09-29T17:45:00Z","v":5100,"vw":57.002511},{"c":56.965,"h":57.05,"l":56.86,"n":125,"o":56.86,"t":"2026-09-29T18:00:00Z","v":5016,"vw":56.969252},{"c":57.11,"h":57.23,"l":57.01,"n":199,"o":57.01,"t":"2026-09-29T18:15:00Z","v":9269,"vw":57.131499},{"c":57.12,"h":57.27,"l":57.04,"n":137,"o":57.13,"t":"2026-09-29T18:30:00Z","v":6201,"vw":57.168979},{"c":57.04,"h":57.135,"l":56.93,"n":139,"o":57.115,"t":"2026-09-29T18:45:00Z","v":8504,"vw":57.035375},{"c":56.85,"h":57.04,"l":56.7225,"n":248,"o":57.04,"t":"2026-09-29T19:00:00Z","v":12794,"vw":56.892338},{"c":57.25,"h":57.25,"l":56.92,"n":379,"o":56.92,"t":"2026-09-29T19:15:00Z","v":20208,"vw":57.066705},{"c":57.41,"h":57.485,"l":57.09,"n":373,"o":57.2,"t":"2026-09-29T19:30:00Z","v":23758,"vw":57.340095},{"c":57.37,"h":57.55,"l":57.3,"n":966,"o":57.415,"t":"2026-09-29T19:45:00Z","v":58324,"vw":57.431364},{"c":57.36,"h":57.36,"l":57.36,"n":7,"o":57.36,"t":"2026-09-29T20:00:00Z","v":11221,"vw":57.36},{"c":57.35,"h":57.36,"l":57.35,"n":6,"o":57.36,"t":"2026-09-30T08:00:00Z","v":204,"vw":57.355},{"c":57.83,"h":57.86,"l":57.28,"n":70,"o":57.46,"t":"2026-09-30T13:30:00Z","v":5932,"vw":57.473997},{"c":57.4,"h":57.74,"l":57.38,"n":167,"o":57.65,"t":"2026-09-30T13:45:00Z","v":7756,"vw":57.600808},{"c":57.455,"h":57.69,"l":57.33,"n":105,"o":57.4,"t":"2026-09-30T14:00:00Z","v":4792,"vw":57.508735},{"c":56.78,"h":57.39,"l":56.76,"n":50,"o":57.39,"t":"2026-09-30T14:15:00Z","v":1149,"vw":57.11},{"c":56.93,"h":57,"l":56.87,"n":52,"o":56.94,"t":"2026-09-30T14:30:00Z","v":2818,"vw":56.912381},{"c":56.97,"h":57.12,"l":56.83,"n":231,"o":56.92,"t":"2026-09-30T14:45:00Z","v":13289,"vw":56.960336},{"c":56.89,"h":57.11,"l":56.89,"n":79,"o":57.02,"t":"2026-09-30T15:00:00Z","v":3233,"vw":57.026293},{"c":56.7,"h":56.95,"l":56.635,"n":76,"o":56.95,"t":"2026-09-30T15:15:00Z","v":2963,"vw":56.81292},{"c":56.54,"h":56.73,"l":56.54,"n":38,"o":56.73,"t":"2026-09-30T15:30:00Z","v":1978,"vw":56.584667},{"c":56.32,"h":56.51,"l":56.32,"n":49,"o":56.49,"t":"2026-09-30T15:45:00Z","v":2429,"vw":56.479761},{"c":56.365,"h":56.41,"l":56.28,"n":53,"o":56.28,"t":"2026-09-30T16:00:00Z","v":3085,"vw":56.357692},{"c":56.55,"h":56.55,"l":56.38,"n":143,"o":56.38,"t":"2026-09-30T16:15:00Z","v":8966,"vw":56.467372},{"c":56.735,"h":56.77,"l":56.54,"n":123,"o":56.54,"t":"2026-09-30T16:30:00Z","v":4797,"vw":56.658061},{"c":56.89,"h":56.925,"l":56.875,"n":20,"o":56.92,"t":"2026-09-30T16:45:00Z","v":726,"vw":56.905},{"c":56.74,"h":56.88,"l":56.74,"n":229,"o":56.85,"t":"2026-09-30T17:00:00Z","v":10535,"vw":56.793885},{"c":56.78,"h":56.89,"l":56.72,"n":67,"o":56.72,"t":"2026-09-30T17:15:00Z","v":4312,"vw":56.795658},{"c":56.915,"h":56.92,"l":56.835,"n":56,"o":56.835,"t":"2026-09-30T17:30:00Z","v":1639,"vw":56.904844},{"c":56.84,"h":56.98,"l":56.83,"n":63,"o":56.92,"t":"2026-09-30T17:45:00Z","v":1989,"vw":56.888333},{"c":56.97,"h":57.04,"l":56.9,"n":74,"o":56.9,"t":"2026-09-30T18:00:00Z","v":2457,"vw":56.953462},{"c":56.85,"h":57.055,"l":56.85,"n":72,"o":57.02,"t":"2026-09-30T18:15:00Z","v":2027,"vw":56.967148},{"c":56.92,"h":56.975,"l":56.92,"n":118,"o":56.95,"t":"2026-09-30T18:30:00Z","v":6555,"vw":56.940984},{"c":56.91,"h":56.92,"l":56.85,"n":153,"o":56.9,"t":"2026-09-30T18:45:00Z","v":5617,"vw":56.889076},{"c":56.91,"h":56.935,"l":56.88,"n":86,"o":56.91,"t":"2026-09-30T19:00:00Z","v":2125,"vw":56.903333},{"c":56.715,"h":56.89,"l":56.63,"n":130,"o":56.88,"t":"2026-09-30T19:15:00Z","v":5582,"vw":56.805432},{"c":56.53,"h":56.73,"l":56.52,"n":251,"o":56.7,"t":"2026-09-30T19:30:00Z","v":4603,"vw":56.644772},{"c":56.15,"h":56.63,"l":56.1,"n":881,"o":56.52,"t":"2026-09-30T19:45:00Z","v":42339,"vw":56.296053},{"c":56.12,"h":56.12,"l":56.12,"n":10,"o":56.12,"t":"2026-09-30T20:00:00Z","v":11571,"vw":56.12},{"c":56.11,"h":56.12,"l":56.11,"n":5,"o":56.12,"t":"2026-10-01T08:00:00Z","v":218,"vw":56.115},{"c":56.11,"h":56.11,"l":56.11,"n":7,"o":56.11,"t":"2026-10-01T10:00:00Z","v":1003,"vw":56.11},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-01T10:15:00Z","v":999,"vw":56.12},{"c":55.32,"h":56.12,"l":55.32,"n":98,"o":56.12,"t":"2026-10-01T13:30:00Z","v":3658,"vw":55.775806},{"c":55.02,"h":55.77,"l":55.02,"n":133,"o":55.285,"t":"2026-10-01T13:45:00Z","v":8028,"vw":55.432927},{"c":54.88,"h":54.97,"l":54.515,"n":187,"o":54.97,"t":"2026-10-01T14:00:00Z","v":9416,"vw":54.753236},{"c":54.69,"h":54.82,"l":54.69,"n":97,"o":54.82,"t":"2026-10-01T14:15:00Z","v":3136,"vw":54.770467},{"c":54.53,"h":54.76,"l":54.5,"n":167,"o":54.64,"t":"2026-10-01T14:30:00Z","v":5498,"vw":54.610202},{"c":54.38,"h":54.46,"l":54.32,"n":96,"o":54.43,"t":"2026-10-01T14:45:00Z","v":3604,"vw":54.395074},{"c":54.14,"h":54.35,"l":54.05,"n":254,"o":54.35,"t":"2026-10-01T15:00:00Z","v":12099,"vw":54.207593},{"c":54.075,"h":54.16,"l":53.99,"n":183,"o":54.12,"t":"2026-10-01T15:15:00Z","v":11455,"vw":54.105102},{"c":54,"h":54.155,"l":53.83,"n":180,"o":54.02,"t":"2026-10-01T15:30:00Z","v":8324,"vw":53.992743},{"c":54.21,"h":54.32,"l":53.93,"n":167,"o":53.985,"t":"2026-10-01T15:45:00Z","v":9635,"vw":54.129212},{"c":53.98,"h":54.22,"l":53.97,"n":97,"o":54.215,"t":"2026-10-01T16:00:00Z","v":4109,"vw":54.123938},{"c":54.56,"h":54.57,"l":53.98,"n":262,"o":53.98,"t":"2026-10-01T16:15:00Z","v":17352,"vw":54.404861},{"c":54.37,"h":54.68,"l":54.37,"n":125,"o":54.57,"t":"2026-10-01T16:30:00Z","v":5467,"vw":54.585898},{"c":54.14,"h":54.32,"l":54.085,"n":114,"o":54.32,"t":"2026-10-01T16:45:00Z","v":3420,"vw":54.242732},{"c":54.21,"h":54.285,"l":54.16,"n":164,"o":54.17,"t":"2026-10-01T17:00:00Z","v":8140,"vw":54.226799},{"c":54.42,"h":54.47,"l":54.19,"n":197,"o":54.19,"t":"2026-10-01T17:15:00Z","v":12486,"vw":54.349221},{"c":54.56,"h":54.67,"l":54.32,"n":150,"o":54.42,"t":"2026-10-01T17:30:00Z","v":8864,"vw":54.52113},{"c":54.37,"h":54.49,"l":54.33,"n":155,"o":54.49,"t":"2026-10-01T17:45:00Z","v":6740,"vw":54.409628},{"c":54.5875,"h":54.61,"l":54.365,"n":136,"o":54.365,"t":"2026-10-01T18:00:00Z","v":7138,"vw":54.510236},{"c":54.65,"h":54.87,"l":54.6,"n":174,"o":54.6,"t":"2026-10-01T18:15:00Z","v":8773,"vw":54.779989},{"c":54.83,"h":54.9,"l":54.64,"n":256,"o":54.64,"t":"2026-10-01T18:30:00Z","v":18861,"vw":54.770011},{"c":54.72,"h":54.84,"l":54.715,"n":57,"o":54.83,"t":"2026-10-01T18:45:00Z","v":2910,"vw":54.79},{"c":54.74,"h":54.79,"l":54.71,"n":97,"o":54.74,"t":"2026-10-01T19:00:00Z","v":4819,"vw":54.765185},{"c":54.61,"h":54.81,"l":54.61,"n":133,"o":54.81,"t":"2026-10-01T19:15:00Z","v":6422,"vw":54.732361},{"c":54.63,"h":54.68,"l":54.6,"n":207,"o":54.65,"t":"2026-10-01T19:30:00Z","v":13462,"vw":54.643961},{"c":54.7,"h":54.74,"l":54.43,"n":823,"o":54.585,"t":"2026-10-01T19:45:00Z","v":47528,"vw":54.632556},{"c":54.66,"h":54.66,"l":54.66,"n":14,"o":54.66,"t":"2026-10-01T20:00:00Z","v":12370,"vw":54.66},{"c":54.65,"h":54.66,"l":54.65,"n":4,"o":54.66,"t":"2026-10-01T21:00:00Z","v":2000,"vw":54.655},{"c":54.66,"h":54.66,"l":54.66,"n":15,"o":54.66,"t":"2026-10-02T09:15:00Z","v":2012,"vw":54.66},{"c":55.38,"h":55.38,"l":55.38,"n":3,"o":55.38,"t":"2026-10-02T12:30:00Z","v":270,"vw":55.38},{"c":56.01,"h":56.01,"l":55.4,"n":48,"o":56.01,"t":"2026-10-02T12:45:00Z","v":3950,"vw":55.774642},{"c":56.01,"h":56.01,"l":56.01,"n":6,"o":56.01,"t":"2026-10-02T13:00:00Z","v":505,"vw":56.01},{"c":55.65,"h":56.3,"l":55.65,"n":6,"o":56.3,"t":"2026-10-02T13:15:00Z","v":1104,"vw":56.240909},{"c":54.91,"h":55.73,"l":54.91,"n":189,"o":55.7,"t":"2026-10-02T13:30:00Z","v":10040,"vw":55.424815},{"c":54.59,"h":55.135,"l":54.56,"n":291,"o":55.06,"t":"2026-10-02T13:45:00Z","v":13470,"vw":54.96703},{"c":55.01,"h":55.1775,"l":54.39,"n":206,"o":54.49,"t":"2026-10-02T14:00:00Z","v":13281,"vw":54.79419},{"c":55,"h":55.015,"l":54.815,"n":115,"o":55,"t":"2026-10-02T14:15:00Z","v":11478,"vw":54.904887},{"c":55.105,"h":55.11,"l":54.92,"n":128,"o":54.99,"t":"2026-10-02T14:30:00Z","v":17608,"vw":54.99984},{"c":55.44,"h":55.71,"l":55.1,"n":205,"o":55.1,"t":"2026-10-02T14:45:00Z","v":11086,"vw":55.471392},{"c":55.24,"h":55.67,"l":55.22,"n":65,"o":55.67,"t":"2026-10-02T15:00:00Z","v":2935,"vw":55.404},{"c":55.54,"h":55.54,"l":55.17,"n":199,"o":55.38,"t":"2026-10-02T15:15:00Z","v":10440,"vw":55.352144},{"c":55.72,"h":55.76,"l":55.5,"n":132,"o":55.64,"t":"2026-10-02T15:30:00Z","v":9191,"vw":55.620478},{"c":55.81,"h":55.85,"l":55.74,"n":34,"o":55.765,"t":"2026-10-02T15:45:00Z","v":910,"vw":55.793251},{"c":55.71,"h":55.88,"l":55.71,"n":90,"o":55.88,"t":"2026-10-02T16:00:00Z","v":3047,"vw":55.757208},{"c":55.63,"h":55.76,"l":55.63,"n":66,"o":55.76,"t":"2026-10-02T16:15:00Z","v":1926,"vw":55.69575},{"c":55.52,"h":55.585,"l":55.52,"n":46,"o":55.585,"t":"2026-10-02T16:30:00Z","v":2012,"vw":55.55},{"c":55.66,"h":55.745,"l":55.52,"n":98,"o":55.55,"t":"2026-10-02T16:45:00Z","v":4957,"vw":55.627419},{"c":55.53,"h":55.755,"l":55.53,"n":98,"o":55.755,"t":"2026-10-02T17:00:00Z","v":5252,"vw":55.621822},{"c":55.88,"h":56.02,"l":55.585,"n":172,"o":55.585,"t":"2026-10-02T17:15:00Z","v":12940,"vw":55.829909},{"c":55.99,"h":55.99,"l":55.9,"n":62,"o":55.935,"t":"2026-10-02T17:30:00Z","v":1659,"vw":55.945},{"c":55.97,"h":56.11,"l":55.89,"n":155,"o":55.99,"t":"2026-10-02T17:45:00Z","v":6825,"vw":55.954795},{"c":55.825,"h":55.93,"l":55.825,"n":95,"o":55.93,"t":"2026-10-02T18:00:00Z","v":2707,"vw":55.877688},{"c":55.95,"h":55.95,"l":55.83,"n":127,"o":55.89,"t":"2026-10-02T18:15:00Z","v":5832,"vw":55.878876},{"c":55.845,"h":55.94,"l":55.79,"n":131,"o":55.94,"t":"2026-10-02T18:30:00Z","v":4820,"vw":55.843298},{"c":55.98,"h":55.98,"l":55.76,"n":101,"o":55.845,"t":"2026-10-02T18:45:00Z","v":3504,"vw":55.852748},{"c":56.03,"h":56.08,"l":55.98,"n":61,"o":55.985,"t":"2026-10-02T19:00:00Z","v":1808,"vw":56.024735},{"c":56.11,"h":56.15,"l":55.95,"n":190,"o":55.99,"t":"2026-10-02T19:15:00Z","v":6725,"vw":56.018055},{"c":56.04,"h":56.18,"l":56.04,"n":323,"o":56.09,"t":"2026-10-02T19:30:00Z","v":12846,"vw":56.10629},{"c":55.96,"h":56.11,"l":55.9375,"n":876,"o":56.08,"t":"2026-10-02T19:45:00Z","v":40640,"vw":56.02278},{"c":56,"h":56.02,"l":56,"n":57,"o":56.005,"t":"2026-10-02T20:00:00Z","v":8303,"vw":56.008514},{"c":55.05,"h":56.24,"l":55.05,"n":139,"o":55.64,"t":"2026-10-05T13:30:00Z","v":6116,"vw":55.343537},{"c":54.68,"h":55.22,"l":54.61,"n":239,"o":55.07,"t":"2026-10-05T13:45:00Z","v":8449,"vw":54.928959},{"c":54.83,"h":54.9,"l":54.66,"n":60,"o":54.66,"t":"2026-10-05T14:00:00Z","v":2853,"vw":54.808075},{"c":54.93,"h":55.06,"l":54.815,"n":64,"o":54.815,"t":"2026-10-05T14:15:00Z","v":2761,"vw":54.963825},{"c":54.74,"h":54.88,"l":54.74,"n":42,"o":54.88,"t":"2026-10-05T14:30:00Z","v":1653,"vw":54.788214},{"c":55.03,"h":55.14,"l":54.88,"n":66,"o":54.88,"t":"2026-10-05T14:45:00Z","v":2898,"vw":54.968293},{"c":54.99,"h":55.02,"l":54.99,"n":14,"o":55.02,"t":"2026-10-05T15:00:00Z","v":746,"vw":55.015},{"c":54.8525,"h":54.93,"l":54.85,"n":28,"o":54.93,"t":"2026-10-05T15:15:00Z","v":907,"vw":54.868571},{"c":55.02,"h":55.05,"l":54.85,"n":58,"o":54.85,"t":"2026-10-05T15:30:00Z","v":1885,"vw":54.949753},{"c":54.95,"h":55.07,"l":54.85,"n":165,"o":54.98,"t":"2026-10-05T15:45:00Z","v":9742,"vw":54.965103},{"c":54.95,"h":54.955,"l":54.95,"n":8,"o":54.955,"t":"2026-10-05T16:00:00Z","v":247,"vw":54.952585},{"c":55.09,"h":55.09,"l":55,"n":23,"o":55,"t":"2026-10-05T16:15:00Z","v":1813,"vw":55.025625},{"c":55.095,"h":55.105,"l":55.07,"n":43,"o":55.105,"t":"2026-10-05T16:30:00Z","v":2274,"vw":55.086144},{"c":55.14,"h":55.14,"l":55.06,"n":43,"o":55.095,"t":"2026-10-05T16:45:00Z","v":1903,"vw":55.113692},{"c":55.07,"h":55.07,"l":55.07,"n":30,"o":55.07,"t":"2026-10-05T17:00:00Z","v":574,"vw":55.07},{"c":55.13,"h":55.19,"l":55.13,"n":46,"o":55.14,"t":"2026-10-05T17:15:00Z","v":1380,"vw":55.148571},{"c":55.15,"h":55.15,"l":55.15,"n":25,"o":55.15,"t":"2026-10-05T17:30:00Z","v":288,"vw":55.15},{"c":55.24,"h":55.24,"l":55.07,"n":76,"o":55.125,"t":"2026-10-05T17:45:00Z","v":4201,"vw":55.126891},{"c":55.18,"h":55.28,"l":55.18,"n":85,"o":55.28,"t":"2026-10-05T18:00:00Z","v":2587,"vw":55.218804},{"c":55.015,"h":55.09,"l":55.015,"n":45,"o":55.09,"t":"2026-10-05T18:15:00Z","v":1543,"vw":55.044111},{"c":55.08,"h":55.08,"l":55.08,"n":8,"o":55.08,"t":"2026-10-05T18:30:00Z","v":399,"vw":55.08},{"c":54.98,"h":55.03,"l":54.98,"n":92,"o":55.03,"t":"2026-10-05T18:45:00Z","v":2844,"vw":55.002732},{"c":55.06,"h":55.06,"l":55.01,"n":41,"o":55.01,"t":"2026-10-05T19:00:00Z","v":1432,"vw":55.047219},{"c":54.97,"h":55.08,"l":54.97,"n":104,"o":55.07,"t":"2026-10-05T19:15:00Z","v":3729,"vw":55.019299},{"c":54.97,"h":55.04,"l":54.83,"n":219,"o":54.97,"t":"2026-10-05T19:30:00Z","v":8307,"vw":54.935135},{"c":54.94,"h":55.13,"l":54.9,"n":692,"o":54.98,"t":"2026-10-05T19:45:00Z","v":37086,"vw":55.006964},{"c":55,"h":55,"l":55,"n":11,"o":55,"t":"2026-10-05T20:00:00Z","v":10653,"vw":55},{"c":54.7,"h":54.7,"l":54,"n":3,"o":54,"t":"2026-10-05T21:00:00Z","v":306,"vw":54.471242},{"c":55.79,"h":55.79,"l":55.79,"n":1,"o":55.79,"t":"2026-10-05T21:45:00Z","v":183,"vw":55.79},{"c":55.63,"h":55.64,"l":55.23,"n":146,"o":55.23,"t":"2026-10-06T13:30:00Z","v":8788,"vw":55.469263},{"c":55.6,"h":55.76,"l":55.48,"n":121,"o":55.755,"t":"2026-10-06T13:45:00Z","v":3981,"vw":55.621458},{"c":55.43,"h":55.69,"l":55.43,"n":94,"o":55.68,"t":"2026-10-06T14:00:00Z","v":3202,"vw":55.598359},{"c":55.11,"h":55.34,"l":55.04,"n":125,"o":55.34,"t":"2026-10-06T14:15:00Z","v":4465,"vw":55.065524},{"c":55.235,"h":55.29,"l":55.07,"n":119,"o":55.07,"t":"2026-10-06T14:30:00Z","v":3669,"vw":55.217337},{"c":55.48,"h":55.52,"l":55.375,"n":55,"o":55.375,"t":"2026-10-06T14:45:00Z","v":1709,"vw":55.454444},{"c":55.4,"h":55.485,"l":55.4,"n":225,"o":55.485,"t":"2026-10-06T15:00:00Z","v":3845,"vw":55.453148},{"c":55.49,"h":55.49,"l":55.42,"n":71,"o":55.43,"t":"2026-10-06T15:15:00Z","v":2640,"vw":55.443889},{"c":55.76,"h":55.79,"l":55.43,"n":180,"o":55.43,"t":"2026-10-06T15:30:00Z","v":8162,"vw":55.631461},{"c":55.72,"h":55.72,"l":55.72,"n":5,"o":55.72,"t":"2026-10-06T15:45:00Z","v":217,"vw":55.72},{"c":56,"h":56.04,"l":55.675,"n":150,"o":55.675,"t":"2026-10-06T16:00:00Z","v":12464,"vw":55.796521},{"c":55.97,"h":55.995,"l":55.94,"n":27,"o":55.995,"t":"2026-10-06T16:15:00Z","v":1020,"vw":55.9725},{"c":55.965,"h":56.04,"l":55.9,"n":53,"o":56,"t":"2026-10-06T16:30:00Z","v":2875,"vw":55.9885},{"c":56.18,"h":56.19,"l":55.93,"n":122,"o":56.01,"t":"2026-10-06T16:45:00Z","v":5158,"vw":56.061667},{"c":56.24,"h":56.33,"l":56.15,"n":93,"o":56.16,"t":"2026-10-06T17:00:00Z","v":4609,"vw":56.202699},{"c":56.235,"h":56.305,"l":56.23,"n":95,"o":56.25,"t":"2026-10-06T17:15:00Z","v":5380,"vw":56.275598},{"c":56.14,"h":56.22,"l":56.14,"n":45,"o":56.215,"t":"2026-10-06T17:30:00Z","v":1789,"vw":56.17023},{"c":55.95,"h":56,"l":55.95,"n":15,"o":55.99,"t":"2026-10-06T17:45:00Z","v":688,"vw":55.981667},{"c":55.65,"h":55.89,"l":55.65,"n":16,"o":55.89,"t":"2026-10-06T18:00:00Z","v":376,"vw":55.79},{"c":55.72,"h":55.72,"l":55.72,"n":5,"o":55.72,"t":"2026-10-06T18:15:00Z","v":240,"vw":55.72},{"c":55.68,"h":55.73,"l":55.625,"n":102,"o":55.705,"t":"2026-10-06T18:30:00Z","v":2950,"vw":55.695753},{"c":55.705,"h":55.79,"l":55.68,"n":172,"o":55.73,"t":"2026-10-06T18:45:00Z","v":4398,"vw":55.744033},{"c":55.59,"h":55.71,"l":55.59,"n":36,"o":55.71,"t":"2026-10-06T19:00:00Z","v":1357,"vw":55.617},{"c":55.385,"h":55.55,"l":55.37,"n":85,"o":55.515,"t":"2026-10-06T19:15:00Z","v":3801,"vw":55.45737},{"c":55.58,"h":55.68,"l":55.37,"n":228,"o":55.37,"t":"2026-10-06T19:30:00Z","v":8726,"vw":55.548382},{"c":56.1,"h":56.24,"l":55.58,"n":1086,"o":55.62,"t":"2026-10-06T19:45:00Z","v":65899,"vw":55.965655},{"c":56.085,"h":56.085,"l":56.085,"n":7,"o":56.085,"t":"2026-10-06T20:00:00Z","v":6775,"vw":56.085},{"c":56.07,"h":56.07,"l":56.07,"n":5,"o":56.07,"t":"2026-10-07T08:00:00Z","v":202,"vw":56.07},{"c":55.71,"h":55.71,"l":55.71,"n":3,"o":55.71,"t":"2026-10-07T09:00:00Z","v":102,"vw":55.71},{"c":57.02,"h":57.53,"l":55.39,"n":237,"o":56.15,"t":"2026-10-07T13:30:00Z","v":16168,"vw":56.586482},{"c":56.27,"h":57.02,"l":56.27,"n":76,"o":56.97,"t":"2026-10-07T13:45:00Z","v":5027,"vw":56.807014},{"c":55.78,"h":56.19,"l":55.62,"n":183,"o":56.19,"t":"2026-10-07T14:00:00Z","v":12979,"vw":55.826012},{"c":55.945,"h":56.165,"l":55.92,"n":96,"o":55.92,"t":"2026-10-07T14:15:00Z","v":4839,"vw":56.032},{"c":55.67,"h":55.98,"l":55.67,"n":109,"o":55.83,"t":"2026-10-07T14:30:00Z","v":5530,"vw":55.836074},{"c":55.555,"h":55.62,"l":55.29,"n":126,"o":55.62,"t":"2026-10-07T14:45:00Z","v":7596,"vw":55.510306},{"c":55.46,"h":55.53,"l":55.28,"n":146,"o":55.51,"t":"2026-10-07T15:00:00Z","v":6288,"vw":55.446939},{"c":55.32,"h":55.455,"l":55.31,"n":33,"o":55.455,"t":"2026-10-07T15:15:00Z","v":1284,"vw":55.372},{"c":55.39,"h":55.605,"l":55.39,"n":67,"o":55.41,"t":"2026-10-07T15:30:00Z","v":5622,"vw":55.527256},{"c":55.535,"h":55.55,"l":55.26,"n":67,"o":55.395,"t":"2026-10-07T15:45:00Z","v":2862,"vw":55.420368},{"c":55.58,"h":55.61,"l":55.44,"n":114,"o":55.51,"t":"2026-10-07T16:00:00Z","v":5434,"vw":55.541668},{"c":55.75,"h":55.78,"l":55.59,"n":43,"o":55.59,"t":"2026-10-07T16:15:00Z","v":1629,"vw":55.660909},{"c":55.98,"h":56.02,"l":55.72,"n":172,"o":55.75,"t":"2026-10-07T16:30:00Z","v":11928,"vw":55.834174},{"c":55.69,"h":55.945,"l":55.69,"n":34,"o":55.945,"t":"2026-10-07T16:45:00Z","v":1867,"vw":55.836538},{"c":55.76,"h":55.82,"l":55.67,"n":119,"o":55.675,"t":"2026-10-07T17:00:00Z","v":6235,"vw":55.742445},{"c":55.44,"h":55.84,"l":55.36,"n":97,"o":55.84,"t":"2026-10-07T17:15:00Z","v":4546,"vw":55.484265},{"c":55.7,"h":55.755,"l":55.45,"n":41,"o":55.45,"t":"2026-10-07T17:30:00Z","v":1833,"vw":55.621667},{"c":55.86,"h":55.9,"l":55.695,"n":45,"o":55.695,"t":"2026-10-07T17:45:00Z","v":2223,"vw":55.816399},{"c":55.6,"h":55.81,"l":55.6,"n":59,"o":55.8,"t":"2026-10-07T18:00:00Z","v":2496,"vw":55.7035},{"c":55.575,"h":55.7,"l":55.575,"n":51,"o":55.67,"t":"2026-10-07T18:15:00Z","v":1712,"vw":55.668955},{"c":55.58,"h":55.66,"l":55.55,"n":80,"o":55.595,"t":"2026-10-07T18:30:00Z","v":2362,"vw":55.603235},{"c":55.63,"h":55.745,"l":55.59,"n":147,"o":55.6,"t":"2026-10-07T18:45:00Z","v":6403,"vw":55.686659},{"c":55.595,"h":55.62,"l":55.55,"n":81,"o":55.56,"t":"2026-10-07T19:00:00Z","v":2337,"vw":55.584381},{"c":55.64,"h":55.805,"l":55.595,"n":162,"o":55.595,"t":"2026-10-07T19:15:00Z","v":7617,"vw":55.680485},{"c":55.52,"h":55.645,"l":55.46,"n":174,"o":55.645,"t":"2026-10-07T19:30:00Z","v":7126,"vw":55.537529},{"c":55.6,"h":55.71,"l":55.46,"n":612,"o":55.51,"t":"2026-10-07T19:45:00Z","v":21763,"vw":55.616611},{"c":55.66,"h":55.66,"l":55.66,"n":10,"o":55.66,"t":"2026-10-07T20:00:00Z","v":6253,"vw":55.66},{"c":55.65,"h":55.65,"l":55.65,"n":12,"o":55.65,"t":"2026-10-08T08:00:00Z","v":209,"vw":55.65},{"c":55.45,"h":55.45,"l":55.45,"n":7,"o":55.45,"t":"2026-10-08T12:45:00Z","v":1245,"vw":55.45},{"c":55.79,"h":55.79,"l":55.79,"n":11,"o":55.79,"t":"2026-10-08T13:00:00Z","v":180,"vw":55.79},{"c":55.35,"h":55.44,"l":55.12,"n":31,"o":55.44,"t":"2026-10-08T13:30:00Z","v":2477,"vw":55.336273},{"c":55.14,"h":55.27,"l":55.14,"n":18,"o":55.27,"t":"2026-10-08T13:45:00Z","v":1061,"vw":55.204375},{"c":55.09,"h":55.33,"l":55.09,"n":63,"o":55.125,"t":"2026-10-08T14:00:00Z","v":3059,"vw":55.229506},{"c":55.26,"h":55.29,"l":55.19,"n":24,"o":55.29,"t":"2026-10-08T14:30:00Z","v":1231,"vw":55.2625},{"c":55.21,"h":55.3,"l":55.21,"n":47,"o":55.28,"t":"2026-10-08T14:45:00Z","v":1598,"vw":55.2515},{"c":54.99,"h":55.045,"l":54.99,"n":44,"o":55.03,"t":"2026-10-08T15:00:00Z","v":1846,"vw":55.017308},{"c":54.88,"h":54.94,"l":54.88,"n":26,"o":54.94,"t":"2026-10-08T15:15:00Z","v":1055,"vw":54.894286},{"c":55,"h":55.01,"l":54.89,"n":28,"o":54.9,"t":"2026-10-08T15:30:00Z","v":1077,"vw":54.975},{"c":55.18,"h":55.18,"l":55.13,"n":29,"o":55.13,"t":"2026-10-08T15:45:00Z","v":910,"vw":55.16},{"c":55.19,"h":55.2,"l":55.19,"n":10,"o":55.2,"t":"2026-10-08T16:00:00Z","v":516,"vw":55.1975},{"c":55.385,"h":55.65,"l":55.22,"n":95,"o":55.22,"t":"2026-10-08T16:15:00Z","v":4772,"vw":55.409957},{"c":55.43,"h":55.43,"l":55.26,"n":31,"o":55.35,"t":"2026-10-08T16:30:00Z","v":952,"vw":55.359583},{"c":55.43,"h":55.43,"l":55.27,"n":112,"o":55.37,"t":"2026-10-08T16:45:00Z","v":5537,"vw":55.374538},{"c":55.28,"h":55.36,"l":55.28,"n":56,"o":55.36,"t":"2026-10-08T17:00:00Z","v":2179,"vw":55.338457},{"c":54.99,"h":55.27,"l":54.99,"n":108,"o":55.27,"t":"2026-10-08T17:15:00Z","v":5135,"vw":55.137599},{"c":55.09,"h":55.12,"l":54.97,"n":366,"o":55.065,"t":"2026-10-08T17:30:00Z","v":33436,"vw":55.057269},{"c":54.99,"h":55.06,"l":54.99,"n":106,"o":55.03,"t":"2026-10-08T17:45:00Z","v":5227,"vw":55.026281},{"c":54.7,"h":54.995,"l":54.7,"n":130,"o":54.99,"t":"2026-10-08T18:00:00Z","v":7894,"vw":54.945797},{"c":54.46,"h":54.715,"l":54.435,"n":124,"o":54.715,"t":"2026-10-08T18:15:00Z","v":4935,"vw":54.514772},{"c":54.615,"h":54.615,"l":54.39,"n":99,"o":54.43,"t":"2026-10-08T18:30:00Z","v":3364,"vw":54.444059},{"c":54.28,"h":54.595,"l":54.13,"n":268,"o":54.56,"t":"2026-10-08T18:45:00Z","v":17092,"vw":54.389509},{"c":54.345,"h":54.35,"l":54.05,"n":604,"o":54.27,"t":"2026-10-08T19:00:00Z","v":28734,"vw":54.16609},{"c":54.38,"h":54.39,"l":54.13,"n":527,"o":54.31,"t":"2026-10-08T19:15:00Z","v":23971,"vw":54.241925},{"c":54.11,"h":54.3975,"l":54.09,"n":641,"o":54.385,"t":"2026-10-08T19:30:00Z","v":33574,"vw":54.213175},{"c":54.39,"h":54.54,"l":54.135,"n":2435,"o":54.14,"t":"2026-10-08T19:45:00Z","v":160404,"vw":54.365087},{"c":54.39,"h":54.39,"l":54.39,"n":6,"o":54.39,"t":"2026-10-08T20:00:00Z","v":8817,"vw":54.39},{"c":54.55,"h":54.81,"l":54.55,"n":23,"o":54.55,"t":"2026-10-09T11:30:00Z","v":1771,"vw":54.639078},{"c":55.01,"h":55.01,"l":55.01,"n":6,"o":55.01,"t":"2026-10-09T12:45:00Z","v":738,"vw":55.01},{"c":54.71,"h":54.94,"l":54.4,"n":232,"o":54.89,"t":"2026-10-09T13:30:00Z","v":17309,"vw":54.694907},{"c":54.315,"h":54.72,"l":54.25,"n":86,"o":54.66,"t":"2026-10-09T13:45:00Z","v":5129,"vw":54.443077},{"c":54.175,"h":54.38,"l":54.175,"n":136,"o":54.345,"t":"2026-10-09T14:00:00Z","v":18380,"vw":54.306452},{"c":54,"h":54.23,"l":54,"n":59,"o":54.23,"t":"2026-10-09T14:15:00Z","v":2554,"vw":54.105695},{"c":54.04,"h":54.04,"l":54.015,"n":9,"o":54.015,"t":"2026-10-09T14:30:00Z","v":375,"vw":54.0275},{"c":53.885,"h":54.11,"l":53.85,"n":156,"o":54.1,"t":"2026-10-09T14:45:00Z","v":7520,"vw":53.978527},{"c":53.67,"h":53.86,"l":53.63,"n":113,"o":53.85,"t":"2026-10-09T15:00:00Z","v":6303,"vw":53.732859},{"c":53.25,"h":53.695,"l":53.25,"n":164,"o":53.69,"t":"2026-10-09T15:15:00Z","v":6968,"vw":53.510057},{"c":53.22,"h":53.485,"l":53.22,"n":133,"o":53.24,"t":"2026-10-09T15:30:00Z","v":9355,"vw":53.353782},{"c":53.42,"h":53.42,"l":53.35,"n":16,"o":53.36,"t":"2026-10-09T15:45:00Z","v":543,"vw":53.38},{"c":53.515,"h":53.515,"l":53.385,"n":74,"o":53.385,"t":"2026-10-09T16:00:00Z","v":3944,"vw":53.45381},{"c":53.53,"h":53.575,"l":53.52,"n":19,"o":53.52,"t":"2026-10-09T16:15:00Z","v":1050,"vw":53.53875},{"c":53.19,"h":53.54,"l":53.16,"n":133,"o":53.54,"t":"2026-10-09T16:30:00Z","v":5145,"vw":53.378698},{"c":53.15,"h":53.345,"l":53.11,"n":115,"o":53.22,"t":"2026-10-09T16:45:00Z","v":9100,"vw":53.257652},{"c":52.985,"h":53.19,"l":52.935,"n":134,"o":53.14,"t":"2026-10-09T17:00:00Z","v":5429,"vw":53.063952},{"c":52.93,"h":53.075,"l":52.9,"n":101,"o":53.05,"t":"2026-10-09T17:15:00Z","v":6255,"vw":53.033688},{"c":52.82,"h":52.95,"l":52.74,"n":90,"o":52.95,"t":"2026-10-09T17:30:00Z","v":4666,"vw":52.839554},{"c":53.11,"h":53.11,"l":52.805,"n":101,"o":52.805,"t":"2026-10-09T17:45:00Z","v":5741,"vw":52.95149},{"c":52.96,"h":53.14,"l":52.94,"n":181,"o":53.07,"t":"2026-10-09T18:00:00Z","v":8615,"vw":53.056293},{"c":52.79,"h":52.94,"l":52.79,"n":155,"o":52.92,"t":"2026-10-09T18:15:00Z","v":7188,"vw":52.839645},{"c":52.63,"h":53.06,"l":52.63,"n":252,"o":52.77,"t":"2026-10-09T18:30:00Z","v":16492,"vw":52.862806},{"c":52.9885,"h":53.04,"l":52.605,"n":218,"o":52.61,"t":"2026-10-09T18:45:00Z","v":12342,"vw":52.85403},{"c":52.98,"h":53.14,"l":52.96,"n":223,"o":52.98,"t":"2026-10-09T19:00:00Z","v":9044,"vw":53.036191},{"c":53.2,"h":53.2,"l":52.98,"n":177,"o":53,"t":"2026-10-09T19:15:00Z","v":6147,"vw":53.045344},{"c":52.97,"h":53.29,"l":52.97,"n":248,"o":53.13,"t":"2026-10-09T19:30:00Z","v":8280,"vw":53.157727},{"c":53.035,"h":53.14,"l":52.815,"n":978,"o":52.935,"t":"2026-10-09T19:45:00Z","v":57189,"vw":52.96473},{"c":52.96,"h":52.96,"l":52.96,"n":9,"o":52.96,"t":"2026-10-09T20:00:00Z","v":13786,"vw":52.96},{"c":52.94,"h":52.94,"l":52.85,"n":11,"o":52.85,"t":"2026-10-12T13:30:00Z","v":697,"vw":52.864129},{"c":52.36,"h":52.945,"l":52.36,"n":26,"o":52.53,"t":"2026-10-12T13:45:00Z","v":1509,"vw":52.538929},{"c":52.4,"h":52.69,"l":52.27,"n":154,"o":52.52,"t":"2026-10-12T14:15:00Z","v":8745,"vw":52.506985},{"c":52.45,"h":52.49,"l":52.45,"n":38,"o":52.49,"t":"2026-10-12T14:30:00Z","v":1208,"vw":52.476},{"c":52.385,"h":52.385,"l":52.34,"n":23,"o":52.34,"t":"2026-10-12T15:00:00Z","v":528,"vw":52.3625},{"c":52.46,"h":52.46,"l":52.33,"n":14,"o":52.33,"t":"2026-10-12T15:45:00Z","v":370,"vw":52.394677},{"c":52.33,"h":52.33,"l":52.33,"n":3,"o":52.33,"t":"2026-10-12T16:15:00Z","v":119,"vw":52.33},{"c":52.45,"h":52.46,"l":52.45,"n":10,"o":52.46,"t":"2026-10-12T16:30:00Z","v":383,"vw":52.456667},{"c":52.3,"h":52.31,"l":52.3,"n":17,"o":52.31,"t":"2026-10-12T16:45:00Z","v":511,"vw":52.304},{"c":52.54,"h":52.54,"l":52.305,"n":11,"o":52.305,"t":"2026-10-12T17:00:00Z","v":244,"vw":52.4225},{"c":52.5,"h":52.5,"l":52.34,"n":26,"o":52.34,"t":"2026-10-12T17:15:00Z","v":513,"vw":52.392288},{"c":52.69,"h":52.69,"l":52.52,"n":19,"o":52.52,"t":"2026-10-12T17:30:00Z","v":562,"vw":52.5875},{"c":52.55,"h":52.61,"l":52.55,"n":49,"o":52.6,"t":"2026-10-12T17:45:00Z","v":1300,"vw":52.587624},{"c":52.42,"h":52.585,"l":52.42,"n":95,"o":52.585,"t":"2026-10-12T18:30:00Z","v":2353,"vw":52.487522},{"c":52.38,"h":52.475,"l":52.38,"n":45,"o":52.475,"t":"2026-10-12T18:45:00Z","v":1098,"vw":52.411},{"c":52.365,"h":52.4,"l":52.24,"n":51,"o":52.33,"t":"2026-10-12T19:00:00Z","v":1510,"vw":52.33802},{"c":52.4,"h":52.41,"l":52.33,"n":49,"o":52.33,"t":"2026-10-12T19:15:00Z","v":967,"vw":52.371936},{"c":52.4,"h":52.42,"l":52.315,"n":94,"o":52.4,"t":"2026-10-12T19:30:00Z","v":2559,"vw":52.37174},{"c":52.31,"h":52.56,"l":52.15,"n":676,"o":52.4,"t":"2026-10-12T19:45:00Z","v":29854,"vw":52.378542},{"c":52.4,"h":52.4,"l":52.4,"n":9,"o":52.4,"t":"2026-10-12T20:00:00Z","v":8766,"vw":52.4},{"c":52.37,"h":52.4,"l":52.37,"n":2,"o":52.4,"t":"2026-10-13T09:15:00Z","v":200,"vw":52.385},{"c":52.56,"h":52.56,"l":52.56,"n":9,"o":52.56,"t":"2026-10-13T11:00:00Z","v":201,"vw":52.56},{"c":52.7,"h":52.71,"l":52.7,"n":7,"o":52.71,"t":"2026-10-13T11:45:00Z","v":652,"vw":52.705211},{"c":53.65,"h":54.035,"l":52.4,"n":189,"o":53.09,"t":"2026-10-13T13:30:00Z","v":10686,"vw":53.304979},{"c":52.76,"h":53.72,"l":52.675,"n":71,"o":53.72,"t":"2026-10-13T13:45:00Z","v":4292,"vw":53.005395},{"c":53.12,"h":53.17,"l":52.57,"n":227,"o":52.745,"t":"2026-10-13T14:00:00Z","v":13286,"vw":52.920461},{"c":52.94,"h":53.22,"l":52.88,"n":224,"o":53.22,"t":"2026-10-13T14:15:00Z","v":22878,"vw":53.013928},{"c":52.87,"h":53.07,"l":52.87,"n":121,"o":52.95,"t":"2026-10-13T14:30:00Z","v":7079,"vw":53.016423},{"c":53,"h":53.04,"l":52.91,"n":68,"o":52.91,"t":"2026-10-13T14:45:00Z","v":3168,"vw":52.983702},{"c":53.095,"h":53.095,"l":52.84,"n":64,"o":52.84,"t":"2026-10-13T15:00:00Z","v":1536,"vw":52.971667},{"c":52.905,"h":53.04,"l":52.8325,"n":58,"o":53.04,"t":"2026-10-13T15:15:00Z","v":5279,"vw":52.907841},{"c":52.94,"h":53,"l":52.875,"n":59,"o":52.875,"t":"2026-10-13T15:30:00Z","v":3637,"vw":52.944375},{"c":52.99,"h":52.99,"l":52.81,"n":140,"o":52.9,"t":"2026-10-13T15:45:00Z","v":4083,"vw":52.8676},{"c":53.01,"h":53.09,"l":52.91,"n":295,"o":52.97,"t":"2026-10-13T16:00:00Z","v":26556,"vw":53.02002},{"c":53.08,"h":53.13,"l":53.02,"n":103,"o":53.07,"t":"2026-10-13T16:15:00Z","v":5365,"vw":53.096923},{"c":53.08,"h":53.09,"l":53.03,"n":87,"o":53.09,"t":"2026-10-13T16:30:00Z","v":4446,"vw":53.068674},{"c":53.135,"h":53.145,"l":53.08,"n":231,"o":53.09,"t":"2026-10-13T16:45:00Z","v":12761,"vw":53.092548},{"c":53.16,"h":53.26,"l":53.09,"n":135,"o":53.09,"t":"2026-10-13T17:00:00Z","v":14648,"vw":53.180965},{"c":53.23,"h":53.25,"l":53.11,"n":254,"o":53.225,"t":"2026-10-13T17:15:00Z","v":19447,"vw":53.188425},{"c":53.12,"h":53.18,"l":53.08,"n":80,"o":53.18,"t":"2026-10-13T17:30:00Z","v":2707,"vw":53.113971},{"c":53.08,"h":53.1494,"l":53.08,"n":65,"o":53.08,"t":"2026-10-13T17:45:00Z","v":1703,"vw":53.091142},{"c":53.22,"h":53.35,"l":53.14,"n":331,"o":53.14,"t":"2026-10-13T18:00:00Z","v":21155,"vw":53.311099},{"c":53.34,"h":53.34,"l":53.2,"n":378,"o":53.25,"t":"2026-10-13T18:15:00Z","v":7238,"vw":53.245174},{"c":53.35,"h":53.39,"l":53.31,"n":127,"o":53.36,"t":"2026-10-13T18:30:00Z","v":3046,"vw":53.354231},{"c":53.36,"h":53.42,"l":53.22,"n":197,"o":53.31,"t":"2026-10-13T18:45:00Z","v":4427,"vw":53.322738},{"c":53.3,"h":53.415,"l":53.3,"n":107,"o":53.39,"t":"2026-10-13T19:00:00Z","v":5793,"vw":53.37545},{"c":53.21,"h":53.33,"l":53.2,"n":215,"o":53.3,"t":"2026-10-13T19:15:00Z","v":5812,"vw":53.280937},{"c":53.22,"h":53.25,"l":53.155,"n":205,"o":53.18,"t":"2026-10-13T19:30:00Z","v":6801,"vw":53.208861},{"c":53,"h":53.195,"l":52.93,"n":699,"o":53.17,"t":"2026-10-13T19:45:00Z","v":24582,"vw":53.036708},{"c":53.05,"h":53.05,"l":53.05,"n":8,"o":53.05,"t":"2026-10-13T20:00:00Z","v":7836,"vw":53.05},{"c":52.38,"h":52.715,"l":52.38,"n":110,"o":52.5,"t":"2026-10-14T13:30:00Z","v":9163,"vw":52.515517},{"c":52.21,"h":52.3,"l":52.08,"n":117,"o":52.3,"t":"2026-10-14T13:45:00Z","v":5280,"vw":52.170571},{"c":52.26,"h":52.36,"l":52.06,"n":58,"o":52.325,"t":"2026-10-14T14:00:00Z","v":3869,"vw":52.275645},{"c":52.935,"h":52.935,"l":52.29,"n":232,"o":52.315,"t":"2026-10-14T14:15:00Z","v":25693,"vw":52.367096},{"c":53.06,"h":53.39,"l":52.87,"n":153,"o":52.95,"t":"2026-10-14T14:30:00Z","v":9835,"vw":53.14579},{"c":52.805,"h":52.96,"l":52.805,"n":37,"o":52.96,"t":"2026-10-14T14:45:00Z","v":1707,"vw":52.871923},{"c":52.73,"h":52.77,"l":52.615,"n":64,"o":52.77,"t":"2026-10-14T15:00:00Z","v":3923,"vw":52.712273},{"c":52.995,"h":53.015,"l":52.73,"n":148,"o":52.73,"t":"2026-10-14T15:15:00Z","v":14634,"vw":52.795869},{"c":52.78,"h":52.93,"l":52.73,"n":27,"o":52.93,"t":"2026-10-14T15:30:00Z","v":1347,"vw":52.788889},{"c":52.85,"h":52.865,"l":52.83,"n":25,"o":52.865,"t":"2026-10-14T15:45:00Z","v":785,"vw":52.85237},{"c":52.86,"h":52.91,"l":52.8339,"n":35,"o":52.8339,"t":"2026-10-14T16:00:00Z","v":1587,"vw":52.893991},{"c":52.71,"h":52.89,"l":52.71,"n":81,"o":52.89,"t":"2026-10-14T16:15:00Z","v":10173,"vw":52.812972},{"c":52.81,"h":52.89,"l":52.81,"n":62,"o":52.82,"t":"2026-10-14T16:30:00Z","v":2687,"vw":52.8355},{"c":52.84,"h":52.865,"l":52.84,"n":11,"o":52.865,"t":"2026-10-14T16:45:00Z","v":672,"vw":52.854167},{"c":52.8,"h":52.87,"l":52.76,"n":47,"o":52.86,"t":"2026-10-14T17:00:00Z","v":2589,"vw":52.820967},{"c":52.715,"h":52.75,"l":52.6,"n":235,"o":52.72,"t":"2026-10-14T17:15:00Z","v":18596,"vw":52.692934},{"c":52.55,"h":52.65,"l":52.55,"n":26,"o":52.65,"t":"2026-10-14T17:30:00Z","v":1117,"vw":52.615019},{"c":52.47,"h":52.56,"l":52.47,"n":54,"o":52.56,"t":"2026-10-14T17:45:00Z","v":2915,"vw":52.494369},{"c":52.24,"h":52.39,"l":52.24,"n":44,"o":52.39,"t":"2026-10-14T18:00:00Z","v":2191,"vw":52.316093},{"c":52.42,"h":52.42,"l":52.35,"n":21,"o":52.35,"t":"2026-10-14T18:15:00Z","v":916,"vw":52.388402},{"c":52.53,"h":52.53,"l":52.38,"n":38,"o":52.41,"t":"2026-10-14T18:30:00Z","v":1975,"vw":52.421319},{"c":52.37,"h":52.5,"l":52.37,"n":61,"o":52.5,"t":"2026-10-14T18:45:00Z","v":2805,"vw":52.431563},{"c":52.36,"h":52.44,"l":52.35,"n":83,"o":52.415,"t":"2026-10-14T19:00:00Z","v":4109,"vw":52.405661},{"c":52.35,"h":52.45,"l":52.315,"n":142,"o":52.38,"t":"2026-10-14T19:15:00Z","v":5185,"vw":52.405982},{"c":52.36,"h":52.41,"l":52.26,"n":195,"o":52.355,"t":"2026-10-14T19:30:00Z","v":6213,"vw":52.349503},{"c":52.4,"h":52.61,"l":52.22,"n":588,"o":52.31,"t":"2026-10-14T19:45:00Z","v":32247,"vw":52.465558},{"c":52.43,"h":52.43,"l":52.43,"n":8,"o":52.43,"t":"2026-10-14T20:00:00Z","v":8066,"vw":52.43},{"c":52.4,"h":52.43,"l":52.4,"n":5,"o":52.43,"t":"2026-10-15T08:15:00Z","v":203,"vw":52.415},{"c":52.96,"h":52.98,"l":52.5,"n":217,"o":52.68,"t":"2026-10-15T13:30:00Z","v":21505,"vw":52.735673},{"c":53.76,"h":53.76,"l":52.87,"n":124,"o":52.87,"t":"2026-10-15T13:45:00Z","v":5584,"vw":53.272568},{"c":54.78,"h":54.78,"l":53.75,"n":133,"o":53.75,"t":"2026-10-15T14:00:00Z","v":9156,"vw":54.302657},{"c":54.98,"h":54.98,"l":54.47,"n":125,"o":54.85,"t":"2026-10-15T14:15:00Z","v":6519,"vw":54.661067},{"c":54.9,"h":55.405,"l":54.9,"n":96,"o":55.07,"t":"2026-10-15T14:30:00Z","v":4795,"vw":55.194473},{"c":54.9977,"h":55.01,"l":54.77,"n":160,"o":54.82,"t":"2026-10-15T14:45:00Z","v":7097,"vw":54.893316},{"c":54.845,"h":55.015,"l":54.83,"n":173,"o":55.015,"t":"2026-10-15T15:00:00Z","v":16197,"vw":54.89059},{"c":55.125,"h":55.125,"l":54.79,"n":220,"o":54.91,"t":"2026-10-15T15:15:00Z","v":9989,"vw":54.890182},{"c":54.74,"h":54.9375,"l":54.74,"n":56,"o":54.925,"t":"2026-10-15T15:30:00Z","v":2448,"vw":54.802833},{"c":54.72,"h":54.9,"l":54.72,"n":58,"o":54.79,"t":"2026-10-15T15:45:00Z","v":2700,"vw":54.798244},{"c":54.61,"h":54.995,"l":54.61,"n":105,"o":54.81,"t":"2026-10-15T16:00:00Z","v":7481,"vw":54.818526},{"c":55.315,"h":55.315,"l":54.51,"n":363,"o":54.61,"t":"2026-10-15T16:15:00Z","v":28384,"vw":54.756634},{"c":55.31,"h":55.46,"l":55.24,"n":73,"o":55.24,"t":"2026-10-15T16:30:00Z","v":3705,"vw":55.335179},{"c":55.37,"h":55.38,"l":55.27,"n":53,"o":55.38,"t":"2026-10-15T16:45:00Z","v":2177,"vw":55.330909},{"c":55.19,"h":55.34,"l":55.19,"n":38,"o":55.34,"t":"2026-10-15T17:00:00Z","v":1608,"vw":55.258333},{"c":55.285,"h":55.3,"l":55.19,"n":51,"o":55.19,"t":"2026-10-15T17:15:00Z","v":1900,"vw":55.243649},{"c":55.41,"h":55.41,"l":55.245,"n":60,"o":55.26,"t":"2026-10-15T17:30:00Z","v":1826,"vw":55.342651},{"c":55.585,"h":55.66,"l":55.41,"n":77,"o":55.41,"t":"2026-10-15T17:45:00Z","v":3289,"vw":55.533532},{"c":55.62,"h":55.72,"l":55.535,"n":123,"o":55.59,"t":"2026-10-15T18:00:00Z","v":6143,"vw":55.618263},{"c":55.46,"h":55.68,"l":55.46,"n":112,"o":55.67,"t":"2026-10-15T18:15:00Z","v":5558,"vw":55.606673},{"c":55.45,"h":55.535,"l":55.45,"n":150,"o":55.465,"t":"2026-10-15T18:30:00Z","v":5743,"vw":55.486439},{"c":55.53,"h":55.59,"l":55.5,"n":90,"o":55.52,"t":"2026-10-15T18:45:00Z","v":3022,"vw":55.538356},{"c":55.54,"h":55.64,"l":55.51,"n":120,"o":55.58,"t":"2026-10-15T19:00:00Z","v":5452,"vw":55.57494},{"c":55.36,"h":55.56,"l":55.22,"n":424,"o":55.56,"t":"2026-10-15T19:15:00Z","v":47881,"vw":55.377352},{"c":55.92,"h":55.92,"l":55.35,"n":256,"o":55.36,"t":"2026-10-15T19:30:00Z","v":18207,"vw":55.747369},{"c":55.83,"h":56,"l":55.6,"n":877,"o":55.99,"t":"2026-10-15T19:45:00Z","v":44942,"vw":55.849184},{"c":55.83,"h":55.83,"l":55.83,"n":9,"o":55.83,"t":"2026-10-15T20:00:00Z","v":10112,"vw":55.83},{"c":55.9,"h":55.9,"l":55.9,"n":3,"o":55.9,"t":"2026-10-16T10:30:00Z","v":502,"vw":55.9},{"c":55.9,"h":55.9,"l":55.9,"n":2,"o":55.9,"t":"2026-10-16T10:45:00Z","v":519,"vw":55.9},{"c":56.27,"h":56.29,"l":56.27,"n":6,"o":56.29,"t":"2026-10-16T11:00:00Z","v":727,"vw":56.281558},{"c":55.51,"h":55.87,"l":55,"n":30,"o":55.87,"t":"2026-10-16T12:45:00Z","v":2424,"vw":55.305009},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-10-16T13:00:00Z","v":100,"vw":55.6},{"c":56.835,"h":56.89,"l":55.36,"n":142,"o":55.36,"t":"2026-10-16T13:30:00Z","v":12103,"vw":56.064134},{"c":57.01,"h":57.22,"l":56.97,"n":57,"o":57.07,"t":"2026-10-16T13:45:00Z","v":4327,"vw":57.06589},{"c":56.5,"h":57.17,"l":56.5,"n":125,"o":57.08,"t":"2026-10-16T14:00:00Z","v":9660,"vw":56.924458},{"c":56.87,"h":56.96,"l":56.57,"n":110,"o":56.57,"t":"2026-10-16T14:15:00Z","v":5645,"vw":56.773805},{"c":56.15,"h":56.88,"l":56.08,"n":144,"o":56.88,"t":"2026-10-16T14:30:00Z","v":11334,"vw":56.251709},{"c":56.53,"h":56.56,"l":56.02,"n":231,"o":56.155,"t":"2026-10-16T14:45:00Z","v":13784,"vw":56.207812},{"c":56.4,"h":56.57,"l":56.38,"n":155,"o":56.55,"t":"2026-10-16T15:00:00Z","v":12068,"vw":56.481499},{"c":56.36,"h":56.51,"l":56.36,"n":104,"o":56.415,"t":"2026-10-16T15:15:00Z","v":6496,"vw":56.440763},{"c":56.36,"h":56.53,"l":56.275,"n":248,"o":56.3,"t":"2026-10-16T15:30:00Z","v":24217,"vw":56.367313},{"c":56.31,"h":56.51,"l":56.31,"n":66,"o":56.33,"t":"2026-10-16T15:45:00Z","v":3037,"vw":56.408675},{"c":56.145,"h":56.38,"l":56.145,"n":133,"o":56.38,"t":"2026-10-16T16:00:00Z","v":6705,"vw":56.228127},{"c":56.07,"h":56.2,"l":56.07,"n":69,"o":56.19,"t":"2026-10-16T16:15:00Z","v":3548,"vw":56.138607},{"c":55.92,"h":56.05,"l":55.84,"n":131,"o":56.05,"t":"2026-10-16T16:30:00Z","v":7022,"vw":55.907755},{"c":55.64,"h":55.92,"l":55.64,"n":87,"o":55.92,"t":"2026-10-16T16:45:00Z","v":3041,"vw":55.7708},{"c":55.37,"h":55.695,"l":55.3,"n":102,"o":55.64,"t":"2026-10-16T17:00:00Z","v":6117,"vw":55.452187},{"c":55.26,"h":55.4,"l":55.25,"n":188,"o":55.37,"t":"2026-10-16T17:15:00Z","v":11717,"vw":55.320479},{"c":55.4,"h":55.63,"l":55.16,"n":352,"o":55.235,"t":"2026-10-16T17:30:00Z","v":23866,"vw":55.397839},{"c":55.295,"h":55.42,"l":55.23,"n":107,"o":55.41,"t":"2026-10-16T17:45:00Z","v":4554,"vw":55.340909},{"c":55.07,"h":55.23,"l":55.05,"n":143,"o":55.23,"t":"2026-10-16T18:00:00Z","v":8160,"vw":55.119829},{"c":55.21,"h":55.27,"l":55,"n":154,"o":55.11,"t":"2026-10-16T18:15:00Z","v":7639,"vw":55.135051},{"c":55.11,"h":55.37,"l":55.105,"n":211,"o":55.21,"t":"2026-10-16T18:30:00Z","v":7727,"vw":55.216753},{"c":54.835,"h":55.12,"l":54.835,"n":245,"o":55.06,"t":"2026-10-16T18:45:00Z","v":22659,"vw":55.022528},{"c":54.75,"h":54.825,"l":54.55,"n":209,"o":54.825,"t":"2026-10-16T19:00:00Z","v":12909,"vw":54.688733},{"c":54.73,"h":54.83,"l":54.62,"n":124,"o":54.735,"t":"2026-10-16T19:15:00Z","v":6620,"vw":54.743147},{"c":54.515,"h":54.81,"l":54.4,"n":190,"o":54.715,"t":"2026-10-16T19:30:00Z","v":8606,"vw":54.557491},{"c":54.73,"h":54.825,"l":54.51,"n":849,"o":54.55,"t":"2026-10-16T19:45:00Z","v":38872,"vw":54.649788},{"c":54.7,"h":54.7,"l":54.7,"n":8,"o":54.7,"t":"2026-10-16T20:00:00Z","v":13397,"vw":54.7},{"c":54.66,"h":54.7,"l":54.66,"n":6,"o":54.7,"t":"2026-10-19T08:30:00Z","v":204,"vw":54.68},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-19T10:00:00Z","v":500,"vw":55},{"c":55,"h":55,"l":55,"n":7,"o":55,"t":"2026-10-19T10:15:00Z","v":543,"vw":55},{"c":55.1,"h":55.4,"l":55,"n":22,"o":55,"t":"2026-10-19T11:30:00Z","v":1949,"vw":55.231635},{"c":55.2,"h":55.3,"l":55.2,"n":13,"o":55.3,"t":"2026-10-19T12:30:00Z","v":756,"vw":55.261085},{"c":55.2,"h":55.2,"l":55.2,"n":8,"o":55.2,"t":"2026-10-19T13:00:00Z","v":143,"vw":55.2},{"c":54.585,"h":54.92,"l":54.485,"n":85,"o":54.56,"t":"2026-10-19T13:30:00Z","v":4480,"vw":54.599036},{"c":54.32,"h":54.41,"l":53.99,"n":102,"o":54.06,"t":"2026-10-19T13:45:00Z","v":4955,"vw":54.232407},{"c":54.45,"h":54.45,"l":54.45,"n":10,"o":54.45,"t":"2026-10-19T14:00:00Z","v":323,"vw":54.45},{"c":54.69,"h":54.745,"l":54.61,"n":55,"o":54.7,"t":"2026-10-19T14:15:00Z","v":2029,"vw":54.694231},{"c":54.375,"h":54.58,"l":54.17,"n":175,"o":54.58,"t":"2026-10-19T14:30:00Z","v":12946,"vw":54.359184},{"c":54.21,"h":54.375,"l":54.21,"n":47,"o":54.375,"t":"2026-10-19T14:45:00Z","v":1556,"vw":54.276742},{"c":54.42,"h":54.42,"l":54.28,"n":32,"o":54.28,"t":"2026-10-19T15:00:00Z","v":792,"vw":54.344},{"c":54.28,"h":54.365,"l":54.28,"n":50,"o":54.33,"t":"2026-10-19T15:15:00Z","v":1869,"vw":54.330913},{"c":54.22,"h":54.4,"l":54.22,"n":144,"o":54.315,"t":"2026-10-19T15:30:00Z","v":9978,"vw":54.316324},{"c":54.24,"h":54.28,"l":54.14,"n":50,"o":54.28,"t":"2026-10-19T15:45:00Z","v":2980,"vw":54.223945},{"c":54.16,"h":54.215,"l":54.08,"n":106,"o":54.18,"t":"2026-10-19T16:00:00Z","v":5729,"vw":54.168954},{"c":54.31,"h":54.31,"l":54.14,"n":126,"o":54.21,"t":"2026-10-19T16:15:00Z","v":6993,"vw":54.19947},{"c":54.61,"h":54.61,"l":54.26,"n":157,"o":54.26,"t":"2026-10-19T16:30:00Z","v":9851,"vw":54.493258},{"c":54.6,"h":54.66,"l":54.54,"n":56,"o":54.54,"t":"2026-10-19T16:45:00Z","v":2127,"vw":54.602143},{"c":54.43,"h":54.645,"l":54.41,"n":115,"o":54.645,"t":"2026-10-19T17:00:00Z","v":10456,"vw":54.497788},{"c":54.48,"h":54.6,"l":54.34,"n":173,"o":54.42,"t":"2026-10-19T17:15:00Z","v":12034,"vw":54.492037},{"c":54.485,"h":54.52,"l":54.41,"n":95,"o":54.5,"t":"2026-10-19T17:30:00Z","v":6419,"vw":54.471971},{"c":54.3,"h":54.41,"l":54.28,"n":210,"o":54.41,"t":"2026-10-19T17:45:00Z","v":12524,"vw":54.314506},{"c":54.33,"h":54.33,"l":54.23,"n":34,"o":54.26,"t":"2026-10-19T18:00:00Z","v":1569,"vw":54.265298},{"c":54.34,"h":54.35,"l":54.3,"n":27,"o":54.315,"t":"2026-10-19T18:15:00Z","v":887,"vw":54.334167},{"c":54.31,"h":54.415,"l":54.31,"n":117,"o":54.34,"t":"2026-10-19T18:30:00Z","v":8457,"vw":54.395595},{"c":54.29,"h":54.395,"l":54.26,"n":142,"o":54.33,"t":"2026-10-19T18:45:00Z","v":4101,"vw":54.331497},{"c":54.29,"h":54.32,"l":54.29,"n":16,"o":54.3,"t":"2026-10-19T19:00:00Z","v":470,"vw":54.305},{"c":54.51,"h":54.59,"l":54.3,"n":161,"o":54.3,"t":"2026-10-19T19:15:00Z","v":6985,"vw":54.43367},{"c":54.33,"h":54.48,"l":54.33,"n":229,"o":54.42,"t":"2026-10-19T19:30:00Z","v":9557,"vw":54.383496},{"c":54.605,"h":54.71,"l":54.395,"n":647,"o":54.41,"t":"2026-10-19T19:45:00Z","v":34370,"vw":54.610565},{"c":54.61,"h":54.61,"l":54.61,"n":8,"o":54.61,"t":"2026-10-19T20:00:00Z","v":10284,"vw":54.61},{"c":54.7,"h":54.7,"l":54.7,"n":5,"o":54.7,"t":"2026-10-20T12:15:00Z","v":1003,"vw":54.7},{"c":54.91,"h":54.91,"l":54.91,"n":5,"o":54.91,"t":"2026-10-20T12:30:00Z","v":348,"vw":54.91},{"c":55.16,"h":55.19,"l":54.745,"n":63,"o":54.87,"t":"2026-10-20T13:30:00Z","v":6805,"vw":55.021113},{"c":55.28,"h":55.39,"l":55.165,"n":114,"o":55.165,"t":"2026-10-20T13:45:00Z","v":17013,"vw":55.190273},{"c":54.53,"h":55.23,"l":54.5,"n":61,"o":55.23,"t":"2026-10-20T14:00:00Z","v":3494,"vw":54.914224},{"c":55.11,"h":55.11,"l":54.425,"n":206,"o":54.54,"t":"2026-10-20T14:15:00Z","v":13548,"vw":54.62211},{"c":55.465,"h":55.465,"l":55.3,"n":74,"o":55.395,"t":"2026-10-20T14:30:00Z","v":3058,"vw":55.391136},{"c":55.765,"h":55.765,"l":55.53,"n":106,"o":55.56,"t":"2026-10-20T14:45:00Z","v":2126,"vw":55.635354},{"c":55.47,"h":55.78,"l":55.47,"n":64,"o":55.77,"t":"2026-10-20T15:00:00Z","v":1999,"vw":55.64},{"c":55.67,"h":55.705,"l":55.41,"n":204,"o":55.51,"t":"2026-10-20T15:15:00Z","v":16171,"vw":55.496793},{"c":55.72,"h":55.76,"l":55.61,"n":131,"o":55.61,"t":"2026-10-20T15:30:00Z","v":4116,"vw":55.69458},{"c":55.82,"h":55.89,"l":55.6,"n":171,"o":55.67,"t":"2026-10-20T15:45:00Z","v":5155,"vw":55.7582},{"c":55.69,"h":55.81,"l":55.69,"n":46,"o":55.81,"t":"2026-10-20T16:00:00Z","v":1780,"vw":55.769231},{"c":55.655,"h":55.73,"l":55.52,"n":115,"o":55.73,"t":"2026-10-20T16:15:00Z","v":6728,"vw":55.592453},{"c":55.81,"h":55.81,"l":55.55,"n":52,"o":55.55,"t":"2026-10-20T16:30:00Z","v":1435,"vw":55.715},{"c":55.78,"h":55.92,"l":55.72,"n":73,"o":55.92,"t":"2026-10-20T16:45:00Z","v":2321,"vw":55.808667},{"c":55.835,"h":55.835,"l":55.82,"n":12,"o":55.82,"t":"2026-10-20T17:00:00Z","v":924,"vw":55.823125},{"c":55.74,"h":55.83,"l":55.74,"n":45,"o":55.83,"t":"2026-10-20T17:15:00Z","v":1391,"vw":55.807778},{"c":55.8,"h":55.8,"l":55.74,"n":69,"o":55.77,"t":"2026-10-20T17:30:00Z","v":1406,"vw":55.769},{"c":55.77,"h":55.9433,"l":55.77,"n":65,"o":55.925,"t":"2026-10-20T18:00:00Z","v":2098,"vw":55.833867},{"c":55.79,"h":55.79,"l":55.765,"n":38,"o":55.765,"t":"2026-10-20T18:15:00Z","v":566,"vw":55.780873},{"c":55.77,"h":55.93,"l":55.77,"n":122,"o":55.84,"t":"2026-10-20T18:30:00Z","v":8241,"vw":55.871084},{"c":55.83,"h":55.86,"l":55.655,"n":128,"o":55.775,"t":"2026-10-20T18:45:00Z","v":6555,"vw":55.77307},{"c":55.76,"h":55.85,"l":55.75,"n":39,"o":55.83,"t":"2026-10-20T19:00:00Z","v":1754,"vw":55.782593},{"c":55.83,"h":55.87,"l":55.72,"n":155,"o":55.76,"t":"2026-10-20T19:15:00Z","v":4968,"vw":55.801728},{"c":55.88,"h":56.04,"l":55.84,"n":228,"o":55.845,"t":"2026-10-20T19:30:00Z","v":17956,"vw":55.944735},{"c":55.98,"h":56.14,"l":55.81,"n":715,"o":55.88,"t":"2026-10-20T19:45:00Z","v":32627,"vw":55.983989},{"c":56.03,"h":56.03,"l":56.03,"n":5,"o":56.03,"t":"2026-10-20T20:00:00Z","v":9775,"vw":56.03},{"c":56.1,"h":56.1,"l":56.1,"n":5,"o":56.1,"t":"2026-10-21T12:00:00Z","v":1003,"vw":56.1},{"c":56.51,"h":56.51,"l":56.51,"n":5,"o":56.51,"t":"2026-10-21T12:15:00Z","v":328,"vw":56.51},{"c":56.51,"h":56.51,"l":56.05,"n":22,"o":56.51,"t":"2026-10-21T12:30:00Z","v":1976,"vw":56.355164},{"c":57.01,"h":57.01,"l":56.64,"n":8,"o":56.64,"t":"2026-10-21T13:00:00Z","v":885,"vw":56.843215},{"c":55.75,"h":56.57,"l":55.45,"n":92,"o":56.37,"t":"2026-10-21T13:30:00Z","v":6167,"vw":56.220469},{"c":55.67,"h":55.7,"l":55.57,"n":18,"o":55.69,"t":"2026-10-21T13:45:00Z","v":1040,"vw":55.658333},{"c":55.735,"h":55.78,"l":55.46,"n":111,"o":55.53,"t":"2026-10-21T14:00:00Z","v":7310,"vw":55.608594},{"c":55.795,"h":55.795,"l":55.795,"n":2,"o":55.795,"t":"2026-10-21T14:15:00Z","v":160,"vw":55.795},{"c":56.005,"h":56.005,"l":55.71,"n":92,"o":55.795,"t":"2026-10-21T14:30:00Z","v":8443,"vw":55.790649},{"c":55.85,"h":55.955,"l":55.85,"n":66,"o":55.95,"t":"2026-10-21T14:45:00Z","v":1765,"vw":55.907917},{"c":56.055,"h":56.055,"l":55.84,"n":117,"o":55.84,"t":"2026-10-21T15:00:00Z","v":6445,"vw":55.981452},{"c":56.04,"h":56.08,"l":55.935,"n":101,"o":56.055,"t":"2026-10-21T15:15:00Z","v":6937,"vw":55.98844},{"c":56.21,"h":56.41,"l":56.21,"n":62,"o":56.36,"t":"2026-10-21T15:30:00Z","v":1978,"vw":56.32625},{"c":56.33,"h":56.33,"l":56.22,"n":21,"o":56.24,"t":"2026-10-21T15:45:00Z","v":930,"vw":56.253186},{"c":56.23,"h":56.24,"l":56.14,"n":28,"o":56.24,"t":"2026-10-21T16:00:00Z","v":725,"vw":56.203333},{"c":56.265,"h":56.265,"l":56.255,"n":8,"o":56.255,"t":"2026-10-21T16:15:00Z","v":318,"vw":56.26},{"c":56.525,"h":56.65,"l":56.275,"n":68,"o":56.33,"t":"2026-10-21T16:30:00Z","v":2707,"vw":56.482516},{"c":56.31,"h":56.49,"l":56.31,"n":43,"o":56.49,"t":"2026-10-21T16:45:00Z","v":1983,"vw":56.358711},{"c":56.3,"h":56.3,"l":56.3,"n":2,"o":56.3,"t":"2026-10-21T17:00:00Z","v":160,"vw":56.3},{"c":56.48,"h":56.48,"l":56.33,"n":31,"o":56.33,"t":"2026-10-21T17:15:00Z","v":924,"vw":56.403921},{"c":56.48,"h":56.54,"l":56.41,"n":79,"o":56.455,"t":"2026-10-21T17:30:00Z","v":3728,"vw":56.4716},{"c":56.48,"h":56.61,"l":56.48,"n":52,"o":56.61,"t":"2026-10-21T17:45:00Z","v":2464,"vw":56.5775},{"c":56.35,"h":56.4,"l":56.34,"n":25,"o":56.4,"t":"2026-10-21T18:00:00Z","v":807,"vw":56.365465},{"c":56.36,"h":56.36,"l":56.34,"n":34,"o":56.35,"t":"2026-10-21T18:15:00Z","v":1821,"vw":56.342654},{"c":56.21,"h":56.35,"l":56.21,"n":89,"o":56.32,"t":"2026-10-21T18:30:00Z","v":4946,"vw":56.269373},{"c":55.59,"h":56.245,"l":55.59,"n":164,"o":56.245,"t":"2026-10-21T18:45:00Z","v":5405,"vw":55.90518},{"c":55.495,"h":55.58,"l":55.255,"n":190,"o":55.58,"t":"2026-10-21T19:00:00Z","v":12093,"vw":55.401943},{"c":55.89,"h":55.89,"l":55.495,"n":125,"o":55.495,"t":"2026-10-21T19:15:00Z","v":4547,"vw":55.715234},{"c":55.915,"h":55.92,"l":55.74,"n":84,"o":55.88,"t":"2026-10-21T19:30:00Z","v":4595,"vw":55.826962},{"c":56.08,"h":56.12,"l":55.92,"n":438,"o":55.99,"t":"2026-10-21T19:45:00Z","v":19276,"vw":56.014885},{"c":55.87,"h":55.87,"l":55.87,"n":12,"o":55.87,"t":"2026-10-21T20:00:00Z","v":8329,"vw":55.87},{"c":55.7,"h":55.7,"l":55.7,"n":2,"o":55.7,"t":"2026-10-22T12:15:00Z","v":1000,"vw":55.7},{"c":56.21,"h":56.25,"l":55.42,"n":53,"o":55.83,"t":"2026-10-22T13:30:00Z","v":2556,"vw":55.899189},{"c":56.4,"h":56.485,"l":56.15,"n":97,"o":56.2,"t":"2026-10-22T13:45:00Z","v":7983,"vw":56.286431},{"c":56.94,"h":56.94,"l":56.6,"n":23,"o":56.6,"t":"2026-10-22T14:00:00Z","v":1256,"vw":56.781},{"c":56.43,"h":56.89,"l":56.43,"n":85,"o":56.89,"t":"2026-10-22T14:15:00Z","v":3730,"vw":56.604644},{"c":56.62,"h":56.62,"l":56.36,"n":63,"o":56.45,"t":"2026-10-22T14:30:00Z","v":4722,"vw":56.479219},{"c":56.81,"h":56.83,"l":56.63,"n":51,"o":56.7,"t":"2026-10-22T14:45:00Z","v":2912,"vw":56.7722},{"c":56.74,"h":56.74,"l":56.64,"n":43,"o":56.64,"t":"2026-10-22T15:00:00Z","v":1148,"vw":56.656667},{"c":57.145,"h":57.275,"l":56.81,"n":100,"o":56.81,"t":"2026-10-22T15:15:00Z","v":3986,"vw":57.009569},{"c":56.965,"h":57.095,"l":56.91,"n":64,"o":57.09,"t":"2026-10-22T15:30:00Z","v":4388,"vw":56.974744},{"c":57.14,"h":57.14,"l":56.965,"n":47,"o":57,"t":"2026-10-22T15:45:00Z","v":1787,"vw":57.04},{"c":57.28,"h":57.49,"l":57.28,"n":84,"o":57.29,"t":"2026-10-22T16:00:00Z","v":3097,"vw":57.3868},{"c":57.42,"h":57.5,"l":57.315,"n":45,"o":57.315,"t":"2026-10-22T16:15:00Z","v":2113,"vw":57.420722},{"c":57.55,"h":57.57,"l":57.25,"n":91,"o":57.25,"t":"2026-10-22T16:30:00Z","v":5545,"vw":57.421471},{"c":57.72,"h":57.78,"l":57.62,"n":95,"o":57.63,"t":"2026-10-22T16:45:00Z","v":4123,"vw":57.681833},{"c":57.63,"h":57.75,"l":57.63,"n":29,"o":57.75,"t":"2026-10-22T17:00:00Z","v":766,"vw":57.7},{"c":58.04,"h":58.07,"l":57.82,"n":132,"o":57.82,"t":"2026-10-22T17:15:00Z","v":8107,"vw":57.954289},{"c":58.2,"h":58.2,"l":58.02,"n":40,"o":58.09,"t":"2026-10-22T17:30:00Z","v":2456,"vw":58.121752},{"c":58,"h":58.195,"l":58,"n":43,"o":58.18,"t":"2026-10-22T17:45:00Z","v":2053,"vw":58.15431},{"c":57.965,"h":58.06,"l":57.965,"n":149,"o":58.025,"t":"2026-10-22T18:00:00Z","v":4001,"vw":58.010076},{"c":58.02,"h":58.17,"l":57.965,"n":115,"o":57.965,"t":"2026-10-22T18:15:00Z","v":6638,"vw":58.013056},{"c":58.08,"h":58.08,"l":57.99,"n":53,"o":57.99,"t":"2026-10-22T18:30:00Z","v":1756,"vw":58.036818},{"c":58.25,"h":58.25,"l":58.16,"n":50,"o":58.16,"t":"2026-10-22T18:45:00Z","v":1160,"vw":58.208632},{"c":58.22,"h":58.25,"l":58.11,"n":73,"o":58.21,"t":"2026-10-22T19:00:00Z","v":3508,"vw":58.179972},{"c":58.245,"h":58.28,"l":58.2,"n":119,"o":58.23,"t":"2026-10-22T19:15:00Z","v":4926,"vw":58.249036},{"c":58.41,"h":58.455,"l":58.32,"n":113,"o":58.35,"t":"2026-10-22T19:30:00Z","v":4473,"vw":58.35919},{"c":58.61,"h":58.68,"l":58.28,"n":668,"o":58.34,"t":"2026-10-22T19:45:00Z","v":26032,"vw":58.575776},{"c":58.54,"h":58.54,"l":58.54,"n":5,"o":58.54,"t":"2026-10-22T20:00:00Z","v":7509,"vw":58.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9985284548374703,"strike":110.82882480931657,"iv":1.504220831798728,"gamma":0.00713167663896687,"theta":-0.07594569993094308,"vega":0.02892853488543006,"rho":0.003790069779889693,"breakevenPct":91.02725190323545},{"delta":0.15,"premium":1.075,"strike":80.06065843047809,"iv":0.9399253913133727,"gamma":0.01505137935583558,"theta":-0.0633386768881025,"vega":0.03844018903236167,"rho":0.00598109971265747,"breakevenPct":38.59866489661442},{"delta":0.2,"premium":1.1247664452727129,"strike":70.02335547272871,"iv":0.6661742065471519,"gamma":0.025495415184310307,"theta":-0.054401239052933315,"vega":0.04615628037136588,"rho":0.008169516617099075,"breakevenPct":21.537618582168477},{"delta":0.25,"premium":1.1889248159311805,"strike":65.73834560458796,"iv":0.5244578818824448,"gamma":0.0372144242628591,"theta":-0.048749478487985984,"vega":0.05227695710120348,"rho":0.010334369669643361,"breakevenPct":14.327417869011178},{"delta":0.3,"premium":1.3201284759913314,"strike":63.798715240086686,"iv":0.46224570171886353,"gamma":0.04650972987562757,"theta":-0.04609826460322122,"vega":0.05608840872503518,"rho":0.012486279324089269,"breakevenPct":11.23820245315685},{"delta":0.35,"premium":1.4653393032117705,"strike":62.346606967882295,"iv":0.416586029807983,"gamma":0.05529805943387391,"theta":-0.04407293409740271,"vega":0.0594185277139361,"rho":0.014635488524076567,"breakevenPct":9.005716213006611},{"delta":0.4,"premium":1.6105501304322096,"strike":60.8944986956779,"iv":0.37092635789710243,"gamma":0.06408638899212026,"theta":-0.0420476035915842,"vega":0.06274864670283703,"rho":0.016784697724063866,"breakevenPct":6.773229972856368},{"delta":0.45,"premium":1.887032896838071,"strike":59.69338869370808,"iv":0.3454859150431172,"gamma":0.06832874480996487,"theta":-0.04072641328648994,"vega":0.06408252954327691,"rho":0.01886421273818445,"breakevenPct":5.193750581732414},{"delta":0.5,"premium":2.3740977323538806,"strike":58.89492175023954,"iv":0.3524804854679016,"gamma":0.06527860108591504,"theta":-0.04053478122005749,"vega":0.06221411689556052,"rho":0.020831926662477174,"breakevenPct":4.661803010921462},{"delta":0.55,"premium":2.8611625678696906,"strike":58.096454806771,"iv":0.359475055892686,"gamma":0.06222845736186522,"theta":-0.040343149153625045,"vega":0.060345704247844134,"rho":0.0227996405867699,"breakevenPct":4.12985544011051},{"delta":0.6,"premium":3.3482274033854997,"strike":57.29798786330246,"iv":0.36646962631747043,"gamma":0.0591783136378154,"theta":-0.04015151708719259,"vega":0.058477291600127754,"rho":0.024767354511062625,"breakevenPct":3.5979078692995587},{"delta":0.65,"premium":3.8352922389013098,"strike":56.49952091983392,"iv":0.3734641967422549,"gamma":0.05612816991376557,"theta":-0.039959885020760144,"vega":0.05660887895241137,"rho":0.02673506843535535,"breakevenPct":3.0659602984886063},{"delta":0.7,"premium":4.322357074417118,"strike":55.70105397636538,"iv":0.3804587671670393,"gamma":0.05307802618971575,"theta":-0.0397682529543277,"vega":0.05474046630469499,"rho":0.028702782359648075,"breakevenPct":2.534012727677655}],"put":[{"delta":0.1,"premium":1.0768369364697505,"strike":40.36738729395012,"iv":1.1954397019936924,"gamma":0.008973127355641113,"theta":-0.05864005902498034,"vega":0.0289094230088559,"rho":-0.005597638094574253,"breakevenPct":32.88255832340218},{"delta":0.15,"premium":1.1458857537438811,"strike":47.29428768719405,"iv":0.8246346450249405,"gamma":0.01774171670130991,"theta":-0.05229584547791268,"vega":0.03821680987281244,"rho":-0.008066757313881514,"breakevenPct":21.167745245216654},{"delta":0.2,"premium":1.2175445011378567,"strike":51.16963340919046,"iv":0.6304530703552933,"gamma":0.028440571924236553,"theta":-0.04722802345174777,"vega":0.04570624194538651,"rho":-0.010540799793595595,"breakevenPct":14.67015902280048},{"delta":0.25,"premium":1.2563657841528184,"strike":53.757718943521226,"iv":0.49521450930441957,"gamma":0.04091315846191455,"theta":-0.04160098057894522,"vega":0.05198580819850373,"rho":-0.01298638342884062,"breakevenPct":10.315419953248359},{"delta":0.3,"premium":1.3999592701205603,"strike":55.42359074617139,"iv":0.4199643857934181,"gamma":0.049433072662104914,"theta":-0.038171423916585207,"vega":0.05580482241772564,"rho":-0.015491939247123793,"breakevenPct":7.715012852663422},{"delta":0.35,"premium":1.6402655588139456,"strike":56.23818833496253,"iv":0.40008820462691436,"gamma":0.05430436624307591,"theta":-0.03677031606386445,"vega":0.05735255783642881,"rho":-0.018052854003596026,"breakevenPct":6.733989108048199},{"delta":0.4,"premium":1.8805718475073314,"strike":57.05278592375367,"iv":0.38021202346041055,"gamma":0.05917565982404692,"theta":-0.03536920821114369,"vega":0.058900293255131964,"rho":-0.020613768760068263,"breakevenPct":5.752965363432976},{"delta":0.45,"premium":2.1208781362007167,"strike":57.867383512544805,"iv":0.3603358422939068,"gamma":0.06404695340501793,"theta":-0.03396810035842294,"vega":0.06044802867383513,"rho":-0.023174683516540492,"breakevenPct":4.771941618817753},{"delta":0.5,"premium":2.3611844248941027,"strike":58.68198110133594,"iv":0.34045966112740306,"gamma":0.06891824698598892,"theta":-0.032566992505702184,"vega":0.06199576409253829,"rho":-0.02573559827301273,"breakevenPct":3.7909178742025293},{"delta":0.55,"premium":2.601490713587488,"strike":59.49657869012708,"iv":0.3205834799608993,"gamma":0.07378954056695992,"theta":-0.031165884652981424,"vega":0.06354349951124146,"rho":-0.028296513029484962,"breakevenPct":2.809894129587306},{"delta":0.6,"premium":3.512803445575568,"strike":60.74784651527016,"iv":0.3477414252153485,"gamma":0.07074244322631167,"theta":-0.033321299921691465,"vega":0.06331840250587314,"rho":-0.0313244368806715,"breakevenPct":2.2291713876074524},{"delta":0.65,"premium":5.509671104150353,"strike":62.70555990602976,"iv":0.4509912294440095,"gamma":0.05488496476115895,"theta":-0.04123046202036022,"vega":0.06022521534847298,"rho":-0.0351078885343016,"breakevenPct":2.2960560268544503},{"delta":0.7,"premium":7.5065387627251345,"strike":64.66327329678934,"iv":0.5542410336726702,"gamma":0.03902748629600628,"theta":-0.049139624119028974,"vega":0.057132028191072826,"rho":-0.03889134018793169,"breakevenPct":2.362940666101448},{"delta":0.75,"premium":9.421226831421006,"strike":66.8270079435128,"iv":0.5885892321270961,"gamma":0.03239020300088261,"theta":-0.04640750220653134,"vega":0.05163053839364518,"rho":-0.042685234475377816,"breakevenPct":1.9375109120399863},{"delta":0.8,"premium":11.318843777581643,"strike":69.03353927625773,"iv":0.6086245366284201,"gamma":0.027668225948808467,"theta":-0.041464872021182694,"vega":0.04562877316857898,"rho":-0.04648129800559732,"breakevenPct":1.4098129506729018},{"delta":0.85,"premium":23.17688613291643,"strike":81.13826882112771,"iv":0.828724746300777,"gamma":0.02024701389591825,"theta":-0.040513948988779,"vega":0.03766885530753503,"rho":-0.05818562528065338,"breakevenPct":0.9884135835133603},{"delta":0.9,"premium":42.79767996372859,"strike":100.95725248861474,"iv":1.2047474265512699,"gamma":0.010722127589722965,"theta":-0.04267400057023629,"vega":0.028182832723077804,"rho":-0.0760533324849593,"breakevenPct":0.6498590282095175}]},"raw":{"call":[{"delta":0.1,"premium":0.9985284548374703,"strike":110.82882480931657,"iv":1.504220831798728,"gamma":0.00713167663896687,"theta":-0.07594569993094308,"vega":0.02892853488543006,"rho":0.003790069779889693,"breakevenPct":91.02725190323545},{"delta":0.15,"premium":1.075,"strike":80.06065843047809,"iv":0.9399253913133727,"gamma":0.01505137935583558,"theta":-0.0633386768881025,"vega":0.03844018903236167,"rho":0.00598109971265747,"breakevenPct":38.59866489661442},{"delta":0.2,"premium":1.1247664452727129,"strike":70.02335547272871,"iv":0.6661742065471519,"gamma":0.025495415184310307,"theta":-0.054401239052933315,"vega":0.04615628037136588,"rho":0.008169516617099075,"breakevenPct":21.537618582168477},{"delta":0.25,"premium":1.1889248159311805,"strike":65.73834560458796,"iv":0.5244578818824448,"gamma":0.0372144242628591,"theta":-0.048749478487985984,"vega":0.05227695710120348,"rho":0.010334369669643361,"breakevenPct":14.327417869011178},{"delta":0.3,"premium":1.3201284759913314,"strike":63.798715240086686,"iv":0.46224570171886353,"gamma":0.04650972987562757,"theta":-0.04609826460322122,"vega":0.05608840872503518,"rho":0.012486279324089269,"breakevenPct":11.23820245315685},{"delta":0.35,"premium":1.4653393032117705,"strike":62.346606967882295,"iv":0.416586029807983,"gamma":0.05529805943387391,"theta":-0.04407293409740271,"vega":0.0594185277139361,"rho":0.014635488524076567,"breakevenPct":9.005716213006611},{"delta":0.4,"premium":1.6105501304322096,"strike":60.8944986956779,"iv":0.37092635789710243,"gamma":0.06408638899212026,"theta":-0.0420476035915842,"vega":0.06274864670283703,"rho":0.016784697724063866,"breakevenPct":6.773229972856368},{"delta":0.45,"premium":1.887032896838071,"strike":59.69338869370808,"iv":0.3454859150431172,"gamma":0.06832874480996487,"theta":-0.04072641328648994,"vega":0.06408252954327691,"rho":0.01886421273818445,"breakevenPct":5.193750581732414},{"delta":0.5,"premium":2.3740977323538806,"strike":58.89492175023954,"iv":0.3524804854679016,"gamma":0.06527860108591504,"theta":-0.04053478122005749,"vega":0.06221411689556052,"rho":0.020831926662477174,"breakevenPct":4.661803010921462},{"delta":0.55,"premium":2.8611625678696906,"strike":58.096454806771,"iv":0.359475055892686,"gamma":0.06222845736186522,"theta":-0.040343149153625045,"vega":0.060345704247844134,"rho":0.0227996405867699,"breakevenPct":4.12985544011051},{"delta":0.6,"premium":3.3482274033854997,"strike":57.29798786330246,"iv":0.36646962631747043,"gamma":0.0591783136378154,"theta":-0.04015151708719259,"vega":0.058477291600127754,"rho":0.024767354511062625,"breakevenPct":3.5979078692995587},{"delta":0.65,"premium":3.8352922389013098,"strike":56.49952091983392,"iv":0.3734641967422549,"gamma":0.05612816991376557,"theta":-0.039959885020760144,"vega":0.05660887895241137,"rho":0.02673506843535535,"breakevenPct":3.0659602984886063},{"delta":0.7,"premium":4.322357074417118,"strike":55.70105397636538,"iv":0.3804587671670393,"gamma":0.05307802618971575,"theta":-0.0397682529543277,"vega":0.05474046630469499,"rho":0.028702782359648075,"breakevenPct":2.534012727677655}],"put":[{"delta":0.1,"premium":1.0768369364697505,"strike":40.36738729395012,"iv":1.1954397019936924,"gamma":0.008973127355641113,"theta":-0.05864005902498034,"vega":0.0289094230088559,"rho":-0.005597638094574253,"breakevenPct":32.88255832340218},{"delta":0.15,"premium":1.1458857537438811,"strike":47.29428768719405,"iv":0.8246346450249405,"gamma":0.01774171670130991,"theta":-0.05229584547791268,"vega":0.03821680987281244,"rho":-0.008066757313881514,"breakevenPct":21.167745245216654},{"delta":0.2,"premium":1.2175445011378567,"strike":51.16963340919046,"iv":0.6304530703552933,"gamma":0.028440571924236553,"theta":-0.04722802345174777,"vega":0.04570624194538651,"rho":-0.010540799793595595,"breakevenPct":14.67015902280048},{"delta":0.25,"premium":1.2563657841528184,"strike":53.757718943521226,"iv":0.49521450930441957,"gamma":0.04091315846191455,"theta":-0.04160098057894522,"vega":0.05198580819850373,"rho":-0.01298638342884062,"breakevenPct":10.315419953248359},{"delta":0.3,"premium":1.3999592701205603,"strike":55.42359074617139,"iv":0.4199643857934181,"gamma":0.049433072662104914,"theta":-0.038171423916585207,"vega":0.05580482241772564,"rho":-0.015491939247123793,"breakevenPct":7.715012852663422},{"delta":0.35,"premium":1.6402655588139456,"strike":56.23818833496253,"iv":0.40008820462691436,"gamma":0.05430436624307591,"theta":-0.03677031606386445,"vega":0.05735255783642881,"rho":-0.018052854003596026,"breakevenPct":6.733989108048199},{"delta":0.4,"premium":1.8805718475073314,"strike":57.05278592375367,"iv":0.38021202346041055,"gamma":0.05917565982404692,"theta":-0.03536920821114369,"vega":0.058900293255131964,"rho":-0.020613768760068263,"breakevenPct":5.752965363432976},{"delta":0.45,"premium":2.1208781362007167,"strike":57.867383512544805,"iv":0.3603358422939068,"gamma":0.06404695340501793,"theta":-0.03396810035842294,"vega":0.06044802867383513,"rho":-0.023174683516540492,"breakevenPct":4.771941618817753},{"delta":0.5,"premium":2.3611844248941027,"strike":58.68198110133594,"iv":0.34045966112740306,"gamma":0.06891824698598892,"theta":-0.032566992505702184,"vega":0.06199576409253829,"rho":-0.02573559827301273,"breakevenPct":3.7909178742025293},{"delta":0.55,"premium":2.601490713587488,"strike":59.49657869012708,"iv":0.3205834799608993,"gamma":0.07378954056695992,"theta":-0.031165884652981424,"vega":0.06354349951124146,"rho":-0.028296513029484962,"breakevenPct":2.809894129587306},{"delta":0.6,"premium":3.512803445575568,"strike":60.74784651527016,"iv":0.3477414252153485,"gamma":0.07074244322631167,"theta":-0.033321299921691465,"vega":0.06331840250587314,"rho":-0.0313244368806715,"breakevenPct":2.2291713876074524},{"delta":0.65,"premium":5.509671104150353,"strike":62.70555990602976,"iv":0.4509912294440095,"gamma":0.05488496476115895,"theta":-0.04123046202036022,"vega":0.06022521534847298,"rho":-0.0351078885343016,"breakevenPct":2.2960560268544503},{"delta":0.7,"premium":7.5065387627251345,"strike":64.66327329678934,"iv":0.5542410336726702,"gamma":0.03902748629600628,"theta":-0.049139624119028974,"vega":0.057132028191072826,"rho":-0.03889134018793169,"breakevenPct":2.362940666101448},{"delta":0.75,"premium":9.421226831421006,"strike":66.8270079435128,"iv":0.5885892321270961,"gamma":0.03239020300088261,"theta":-0.04640750220653134,"vega":0.05163053839364518,"rho":-0.042685234475377816,"breakevenPct":1.9375109120399863},{"delta":0.8,"premium":11.318843777581643,"strike":69.03353927625773,"iv":0.6086245366284201,"gamma":0.027668225948808467,"theta":-0.041464872021182694,"vega":0.04562877316857898,"rho":-0.04648129800559732,"breakevenPct":1.4098129506729018},{"delta":0.85,"premium":23.17688613291643,"strike":81.13826882112771,"iv":0.828724746300777,"gamma":0.02024701389591825,"theta":-0.040513948988779,"vega":0.03766885530753503,"rho":-0.05818562528065338,"breakevenPct":0.9884135835133603},{"delta":0.9,"premium":42.79767996372859,"strike":100.95725248861474,"iv":1.2047474265512699,"gamma":0.010722127589722965,"theta":-0.04267400057023629,"vega":0.028182832723077804,"rho":-0.0760533324849593,"breakevenPct":0.6498590282095175}]}},"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"}}