{"symbol":"EQH","url":"https://intraalpha.com/companies/EQH","capturedAt":"2026-10-23T02:01:11.528Z","state":"ready","quote":{"symbol":"EQH","last_price":55.04,"prev_close":54.37,"regular_close":55.04,"change":0.67,"change_pct":1.2323,"regular_change":0.67,"regular_change_pct":1.2323,"extended_change":0,"extended_change_pct":0,"bid":49,"ask":56.43,"bid_size":500,"ask_size":100,"volume":2529824,"vwap":54.692273,"open":53.93,"high":55.16,"low":53.5,"close":55.04,"trade_count":31792,"last_trade_at":"2026-10-22T23:00:00.002371575Z","last_quote_at":"2026-10-23T00:00:00.055598397Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:11.058776804-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EQH","fetched_at":"2026-10-23T02:01:11.159644+00:00","name":"Axa Equitable Holdings Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Equitable Holdings, Inc. is a globally diversified financial services company. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14830276000,"ebitda":488000000,"pe_ratio":null,"peg_ratio":null,"book_value":-6.79,"dividend_per_share":1.14,"dividend_yield":0.0211,"eps":-3.37,"revenue_ttm":10620000000,"gross_profit_ttm":1356000000,"profit_margin":-0.0872,"operating_margin_ttm":-0.264,"return_on_assets_ttm":-0.0007,"return_on_equity_ttm":-0.251,"quarterly_earnings_growth":12.44,"quarterly_revenue_growth":-0.298,"analyst_target_price":64,"analyst_number":2,"beta":1.095,"fifty_two_week_high":55.23,"fifty_two_week_low":34.72,"fifty_day_ma":52.27,"two_hundred_day_ma":45.63,"shares_outstanding":272766000,"forward_pe":5.82,"price_to_sales":1.396,"price_to_book":164.14,"ev_to_revenue":0.5,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:11.159644+00:00"},"optionObservedAt":"2026-10-22T19:55:15.585Z","bars":[{"c":53.9,"h":53.91,"l":53.1,"n":133,"o":53.79,"t":"2026-10-16T13:30:00Z","v":26783,"vw":53.228628},{"c":53.905,"h":54.05,"l":53.87,"n":256,"o":53.93,"t":"2026-10-16T13:35:00Z","v":17969,"vw":53.943959},{"c":54.11,"h":54.115,"l":53.9,"n":198,"o":53.9,"t":"2026-10-16T13:40:00Z","v":12704,"vw":54.002452},{"c":54.31,"h":54.33,"l":54.09,"n":255,"o":54.09,"t":"2026-10-16T13:45:00Z","v":16007,"vw":54.209392},{"c":54.14,"h":54.35,"l":54.1,"n":162,"o":54.3101,"t":"2026-10-16T13:50:00Z","v":8383,"vw":54.233304},{"c":53.94,"h":54.115,"l":53.89,"n":289,"o":54.115,"t":"2026-10-16T13:55:00Z","v":25038,"vw":53.962202},{"c":54.27,"h":54.31,"l":53.94,"n":280,"o":53.94,"t":"2026-10-16T14:00:00Z","v":15127,"vw":54.211351},{"c":54.135,"h":54.3,"l":54.09,"n":235,"o":54.29,"t":"2026-10-16T14:05:00Z","v":14326,"vw":54.186675},{"c":53.93,"h":54.125,"l":53.93,"n":188,"o":54.125,"t":"2026-10-16T14:10:00Z","v":9010,"vw":54.002879},{"c":54.03,"h":54.03,"l":53.93,"n":114,"o":53.93,"t":"2026-10-16T14:15:00Z","v":5213,"vw":53.987881},{"c":54.16,"h":54.16,"l":54.02,"n":192,"o":54.05,"t":"2026-10-16T14:20:00Z","v":11384,"vw":54.065842},{"c":54.14,"h":54.16,"l":54.08,"n":161,"o":54.12,"t":"2026-10-16T14:25:00Z","v":7531,"vw":54.138186},{"c":54.08,"h":54.17,"l":54.02,"n":230,"o":54.17,"t":"2026-10-16T14:30:00Z","v":12662,"vw":54.067884},{"c":53.98,"h":54.08,"l":53.98,"n":131,"o":54.08,"t":"2026-10-16T14:35:00Z","v":6161,"vw":54.026267},{"c":53.78,"h":53.95,"l":53.765,"n":292,"o":53.95,"t":"2026-10-16T14:40:00Z","v":17480,"vw":53.860855},{"c":53.81,"h":53.885,"l":53.74,"n":254,"o":53.78,"t":"2026-10-16T14:45:00Z","v":16857,"vw":53.786213},{"c":53.89,"h":53.92,"l":53.79,"n":411,"o":53.825,"t":"2026-10-16T14:50:00Z","v":27022,"vw":53.84516},{"c":53.9,"h":53.92,"l":53.84,"n":199,"o":53.9,"t":"2026-10-16T14:55:00Z","v":10314,"vw":53.884894},{"c":54.08,"h":54.105,"l":53.85,"n":549,"o":53.895,"t":"2026-10-16T15:00:00Z","v":44034,"vw":54.012302},{"c":54.22,"h":54.23,"l":54.11,"n":315,"o":54.115,"t":"2026-10-16T15:05:00Z","v":15326,"vw":54.180539},{"c":54.24,"h":54.27,"l":54.11,"n":336,"o":54.21,"t":"2026-10-16T15:10:00Z","v":19024,"vw":54.177913},{"c":54.125,"h":54.235,"l":54.125,"n":184,"o":54.235,"t":"2026-10-16T15:15:00Z","v":8019,"vw":54.169206},{"c":54.11,"h":54.19,"l":54.08,"n":406,"o":54.135,"t":"2026-10-16T15:20:00Z","v":20669,"vw":54.126725},{"c":54.095,"h":54.25,"l":54.09,"n":442,"o":54.12,"t":"2026-10-16T15:25:00Z","v":27083,"vw":54.168707},{"c":54.13,"h":54.13,"l":53.99,"n":346,"o":54.095,"t":"2026-10-16T15:30:00Z","v":17848,"vw":54.053227},{"c":54.2,"h":54.22,"l":54.095,"n":473,"o":54.15,"t":"2026-10-16T15:35:00Z","v":34989,"vw":54.153119},{"c":54.09,"h":54.19,"l":54.04,"n":233,"o":54.19,"t":"2026-10-16T15:40:00Z","v":13948,"vw":54.11268},{"c":54,"h":54.1,"l":53.97,"n":346,"o":54.08,"t":"2026-10-16T15:45:00Z","v":22634,"vw":54.043839},{"c":53.7463,"h":53.99,"l":53.73,"n":303,"o":53.98,"t":"2026-10-16T15:50:00Z","v":17125,"vw":53.845955},{"c":53.65,"h":53.75,"l":53.65,"n":310,"o":53.73,"t":"2026-10-16T15:55:00Z","v":17262,"vw":53.693794},{"c":53.66,"h":53.71,"l":53.63,"n":301,"o":53.66,"t":"2026-10-16T16:00:00Z","v":17426,"vw":53.655314},{"c":53.805,"h":53.805,"l":53.62,"n":586,"o":53.665,"t":"2026-10-16T16:05:00Z","v":42465,"vw":53.683213},{"c":53.78,"h":53.83,"l":53.73,"n":413,"o":53.8,"t":"2026-10-16T16:10:00Z","v":29016,"vw":53.777111},{"c":53.72,"h":53.8,"l":53.68,"n":482,"o":53.79,"t":"2026-10-16T16:15:00Z","v":34762,"vw":53.718141},{"c":53.63,"h":53.74,"l":53.63,"n":336,"o":53.72,"t":"2026-10-16T16:20:00Z","v":23785,"vw":53.690732},{"c":53.52,"h":53.63,"l":53.5,"n":408,"o":53.63,"t":"2026-10-16T16:25:00Z","v":31375,"vw":53.573925},{"c":53.39,"h":53.535,"l":53.39,"n":413,"o":53.51,"t":"2026-10-16T16:30:00Z","v":27730,"vw":53.472581},{"c":53.435,"h":53.48,"l":53.375,"n":407,"o":53.39,"t":"2026-10-16T16:35:00Z","v":28094,"vw":53.432059},{"c":53.355,"h":53.45,"l":53.3,"n":668,"o":53.43,"t":"2026-10-16T16:40:00Z","v":56319,"vw":53.391251},{"c":53.405,"h":53.505,"l":53.33,"n":1200,"o":53.355,"t":"2026-10-16T16:45:00Z","v":99753,"vw":53.402526},{"c":53.38,"h":53.4,"l":53.23,"n":433,"o":53.4,"t":"2026-10-16T16:50:00Z","v":31464,"vw":53.313965},{"c":53.34,"h":53.405,"l":53.25,"n":530,"o":53.405,"t":"2026-10-16T16:55:00Z","v":33719,"vw":53.335455},{"c":53.19,"h":53.36,"l":53.17,"n":676,"o":53.36,"t":"2026-10-16T17:00:00Z","v":48496,"vw":53.228158},{"c":53.05,"h":53.17,"l":53.005,"n":501,"o":53.17,"t":"2026-10-16T17:05:00Z","v":29190,"vw":53.060191},{"c":53.17,"h":53.17,"l":53.03,"n":604,"o":53.06,"t":"2026-10-16T17:10:00Z","v":36953,"vw":53.081423},{"c":53.15,"h":53.2,"l":53.11,"n":432,"o":53.17,"t":"2026-10-16T17:15:00Z","v":23193,"vw":53.167994},{"c":53.13,"h":53.16,"l":53.11,"n":372,"o":53.15,"t":"2026-10-16T17:20:00Z","v":19285,"vw":53.13388},{"c":53.23,"h":53.28,"l":53.13,"n":608,"o":53.14,"t":"2026-10-16T17:25:00Z","v":34053,"vw":53.200402},{"c":53.22,"h":53.26,"l":53.14,"n":665,"o":53.24,"t":"2026-10-16T17:30:00Z","v":46465,"vw":53.201077},{"c":53.24,"h":53.31,"l":53.19,"n":748,"o":53.2,"t":"2026-10-16T17:35:00Z","v":57184,"vw":53.252414},{"c":53.33,"h":53.465,"l":53.245,"n":398,"o":53.245,"t":"2026-10-16T17:40:00Z","v":30825,"vw":53.351548},{"c":53.24,"h":53.33,"l":53.16,"n":357,"o":53.33,"t":"2026-10-16T17:45:00Z","v":26902,"vw":53.221703},{"c":53.18,"h":53.28,"l":53.18,"n":383,"o":53.23,"t":"2026-10-16T17:50:00Z","v":31871,"vw":53.229427},{"c":53.185,"h":53.23,"l":53.175,"n":372,"o":53.19,"t":"2026-10-16T17:55:00Z","v":25993,"vw":53.200199},{"c":53.1,"h":53.2,"l":53.08,"n":665,"o":53.18,"t":"2026-10-16T18:00:00Z","v":54595,"vw":53.148505},{"c":53.12,"h":53.12,"l":53.07,"n":370,"o":53.1,"t":"2026-10-16T18:05:00Z","v":25261,"vw":53.096589},{"c":53.23,"h":53.23,"l":53.075,"n":480,"o":53.115,"t":"2026-10-16T18:10:00Z","v":38488,"vw":53.138553},{"c":53.195,"h":53.27,"l":53.175,"n":478,"o":53.23,"t":"2026-10-16T18:15:00Z","v":40700,"vw":53.22372},{"c":53.25,"h":53.265,"l":53.11,"n":673,"o":53.18,"t":"2026-10-16T18:20:00Z","v":53749,"vw":53.168295},{"c":53.23,"h":53.26,"l":53.18,"n":417,"o":53.24,"t":"2026-10-16T18:25:00Z","v":25831,"vw":53.226603},{"c":53.25,"h":53.31,"l":53.185,"n":477,"o":53.235,"t":"2026-10-16T18:30:00Z","v":36818,"vw":53.230945},{"c":53.23,"h":53.295,"l":53.2,"n":731,"o":53.25,"t":"2026-10-16T18:35:00Z","v":24884,"vw":53.251511},{"c":53.34,"h":53.35,"l":53.24,"n":629,"o":53.24,"t":"2026-10-16T18:40:00Z","v":26213,"vw":53.294109},{"c":53.35,"h":53.38,"l":53.315,"n":350,"o":53.34,"t":"2026-10-16T18:45:00Z","v":22900,"vw":53.34907},{"c":53.3,"h":53.365,"l":53.29,"n":234,"o":53.365,"t":"2026-10-16T18:50:00Z","v":10792,"vw":53.333455},{"c":53.33,"h":53.34,"l":53.255,"n":379,"o":53.3,"t":"2026-10-16T18:55:00Z","v":24294,"vw":53.303997},{"c":53.34,"h":53.37,"l":53.32,"n":425,"o":53.33,"t":"2026-10-16T19:00:00Z","v":19879,"vw":53.342854},{"c":53.305,"h":53.38,"l":53.305,"n":488,"o":53.345,"t":"2026-10-16T19:05:00Z","v":31165,"vw":53.346746},{"c":53.43,"h":53.43,"l":53.305,"n":443,"o":53.31,"t":"2026-10-16T19:10:00Z","v":28067,"vw":53.380744},{"c":53.39,"h":53.47,"l":53.37,"n":340,"o":53.43,"t":"2026-10-16T19:15:00Z","v":23184,"vw":53.410296},{"c":53.32,"h":53.43,"l":53.27,"n":575,"o":53.39,"t":"2026-10-16T19:20:00Z","v":32803,"vw":53.347523},{"c":53.315,"h":53.36,"l":53.3,"n":524,"o":53.32,"t":"2026-10-16T19:25:00Z","v":40563,"vw":53.333217},{"c":53.26,"h":53.34,"l":53.195,"n":689,"o":53.31,"t":"2026-10-16T19:30:00Z","v":50462,"vw":53.265918},{"c":53.295,"h":53.295,"l":53.22,"n":671,"o":53.255,"t":"2026-10-16T19:35:00Z","v":47552,"vw":53.255793},{"c":53.22,"h":53.31,"l":53.2,"n":687,"o":53.31,"t":"2026-10-16T19:40:00Z","v":50602,"vw":53.260455},{"c":53.18,"h":53.29,"l":53.16,"n":703,"o":53.24,"t":"2026-10-16T19:45:00Z","v":55452,"vw":53.227232},{"c":53.17,"h":53.215,"l":53.11,"n":1095,"o":53.18,"t":"2026-10-16T19:50:00Z","v":86491,"vw":53.171196},{"c":53.19,"h":53.24,"l":53.06,"n":4216,"o":53.18,"t":"2026-10-16T19:55:00Z","v":313968,"vw":53.153759},{"c":53.21,"h":53.21,"l":53.21,"n":44,"o":53.21,"t":"2026-10-16T20:00:00Z","v":460638,"vw":53.21},{"c":53.98,"h":54.06,"l":53.18,"n":192,"o":53.26,"t":"2026-10-19T13:30:00Z","v":14590,"vw":53.569169},{"c":53.7,"h":53.865,"l":53.65,"n":283,"o":53.865,"t":"2026-10-19T13:35:00Z","v":18626,"vw":53.711626},{"c":53.59,"h":53.79,"l":53.53,"n":237,"o":53.7,"t":"2026-10-19T13:40:00Z","v":16995,"vw":53.607639},{"c":53.54,"h":53.54,"l":53.35,"n":264,"o":53.53,"t":"2026-10-19T13:45:00Z","v":23929,"vw":53.44572},{"c":53.54,"h":53.67,"l":53.49,"n":347,"o":53.65,"t":"2026-10-19T13:50:00Z","v":21103,"vw":53.592478},{"c":53.66,"h":53.68,"l":53.59,"n":222,"o":53.59,"t":"2026-10-19T13:55:00Z","v":12428,"vw":53.63548},{"c":53.5,"h":53.66,"l":53.5,"n":280,"o":53.66,"t":"2026-10-19T14:00:00Z","v":16711,"vw":53.585218},{"c":53.55,"h":53.6,"l":53.48,"n":220,"o":53.48,"t":"2026-10-19T14:05:00Z","v":10289,"vw":53.535379},{"c":53.51,"h":53.56,"l":53.38,"n":504,"o":53.515,"t":"2026-10-19T14:10:00Z","v":34680,"vw":53.471929},{"c":53.3,"h":53.59,"l":53.3,"n":378,"o":53.54,"t":"2026-10-19T14:15:00Z","v":22538,"vw":53.46488},{"c":53.16,"h":53.3,"l":53.16,"n":296,"o":53.265,"t":"2026-10-19T14:20:00Z","v":15419,"vw":53.227642},{"c":53.125,"h":53.15,"l":52.98,"n":358,"o":53.15,"t":"2026-10-19T14:25:00Z","v":19045,"vw":53.062128},{"c":53.19,"h":53.19,"l":53.07,"n":270,"o":53.14,"t":"2026-10-19T14:30:00Z","v":15986,"vw":53.126744},{"c":53.145,"h":53.225,"l":53.13,"n":178,"o":53.21,"t":"2026-10-19T14:35:00Z","v":9932,"vw":53.190218},{"c":53.185,"h":53.21,"l":53.14,"n":287,"o":53.18,"t":"2026-10-19T14:40:00Z","v":17575,"vw":53.177545},{"c":53.23,"h":53.3,"l":53.2,"n":203,"o":53.2,"t":"2026-10-19T14:45:00Z","v":7766,"vw":53.257945},{"c":53.28,"h":53.31,"l":53.21,"n":247,"o":53.23,"t":"2026-10-19T14:50:00Z","v":9791,"vw":53.25353},{"c":53.345,"h":53.36,"l":53.3,"n":345,"o":53.3,"t":"2026-10-19T14:55:00Z","v":20688,"vw":53.332959},{"c":53.365,"h":53.39,"l":53.26,"n":332,"o":53.36,"t":"2026-10-19T15:00:00Z","v":16376,"vw":53.348909},{"c":53.29,"h":53.4,"l":53.23,"n":394,"o":53.33,"t":"2026-10-19T15:05:00Z","v":22716,"vw":53.348691},{"c":53.39,"h":53.39,"l":53.29,"n":238,"o":53.29,"t":"2026-10-19T15:10:00Z","v":10600,"vw":53.346734},{"c":53.45,"h":53.475,"l":53.385,"n":263,"o":53.39,"t":"2026-10-19T15:15:00Z","v":14352,"vw":53.436168},{"c":53.54,"h":53.6,"l":53.435,"n":922,"o":53.45,"t":"2026-10-19T15:20:00Z","v":60536,"vw":53.529786},{"c":53.58,"h":53.59,"l":53.48,"n":365,"o":53.53,"t":"2026-10-19T15:25:00Z","v":23701,"vw":53.526234},{"c":53.485,"h":53.59,"l":53.43,"n":278,"o":53.565,"t":"2026-10-19T15:30:00Z","v":13608,"vw":53.52},{"c":53.44,"h":53.56,"l":53.43,"n":669,"o":53.485,"t":"2026-10-19T15:35:00Z","v":42913,"vw":53.511982},{"c":53.465,"h":53.475,"l":53.4,"n":234,"o":53.44,"t":"2026-10-19T15:40:00Z","v":8490,"vw":53.429843},{"c":53.485,"h":53.505,"l":53.42,"n":192,"o":53.46,"t":"2026-10-19T15:45:00Z","v":7581,"vw":53.469853},{"c":53.44,"h":53.49,"l":53.42,"n":158,"o":53.48,"t":"2026-10-19T15:50:00Z","v":7717,"vw":53.462014},{"c":53.42,"h":53.46,"l":53.39,"n":240,"o":53.44,"t":"2026-10-19T15:55:00Z","v":10352,"vw":53.427367},{"c":53.4,"h":53.445,"l":53.34,"n":175,"o":53.42,"t":"2026-10-19T16:00:00Z","v":9203,"vw":53.396399},{"c":53.41,"h":53.43,"l":53.36,"n":246,"o":53.4,"t":"2026-10-19T16:05:00Z","v":14889,"vw":53.402206},{"c":53.52,"h":53.53,"l":53.385,"n":271,"o":53.41,"t":"2026-10-19T16:10:00Z","v":16044,"vw":53.423492},{"c":53.55,"h":53.63,"l":53.495,"n":376,"o":53.525,"t":"2026-10-19T16:15:00Z","v":26948,"vw":53.555463},{"c":53.49,"h":53.56,"l":53.49,"n":286,"o":53.55,"t":"2026-10-19T16:20:00Z","v":16347,"vw":53.520143},{"c":53.455,"h":53.5,"l":53.42,"n":210,"o":53.49,"t":"2026-10-19T16:25:00Z","v":12530,"vw":53.455367},{"c":53.455,"h":53.46,"l":53.375,"n":198,"o":53.43,"t":"2026-10-19T16:30:00Z","v":10554,"vw":53.431593},{"c":53.485,"h":53.49,"l":53.44,"n":180,"o":53.455,"t":"2026-10-19T16:35:00Z","v":9473,"vw":53.472255},{"c":53.48,"h":53.505,"l":53.46,"n":173,"o":53.485,"t":"2026-10-19T16:40:00Z","v":10938,"vw":53.483408},{"c":53.48,"h":53.505,"l":53.43,"n":242,"o":53.48,"t":"2026-10-19T16:45:00Z","v":13410,"vw":53.459767},{"c":53.51,"h":53.525,"l":53.48,"n":138,"o":53.48,"t":"2026-10-19T16:50:00Z","v":4371,"vw":53.51171},{"c":53.51,"h":53.54,"l":53.5,"n":127,"o":53.53,"t":"2026-10-19T16:55:00Z","v":5816,"vw":53.520147},{"c":53.445,"h":53.52,"l":53.445,"n":183,"o":53.51,"t":"2026-10-19T17:00:00Z","v":7754,"vw":53.487888},{"c":53.38,"h":53.44,"l":53.365,"n":203,"o":53.44,"t":"2026-10-19T17:05:00Z","v":11206,"vw":53.414945},{"c":53.445,"h":53.46,"l":53.375,"n":142,"o":53.375,"t":"2026-10-19T17:10:00Z","v":6256,"vw":53.437406},{"c":53.47,"h":53.49,"l":53.435,"n":214,"o":53.445,"t":"2026-10-19T17:15:00Z","v":11245,"vw":53.464092},{"c":53.47,"h":53.485,"l":53.44,"n":194,"o":53.485,"t":"2026-10-19T17:20:00Z","v":9128,"vw":53.465937},{"c":53.43,"h":53.465,"l":53.43,"n":143,"o":53.46,"t":"2026-10-19T17:25:00Z","v":6760,"vw":53.448384},{"c":53.45,"h":53.455,"l":53.42,"n":205,"o":53.43,"t":"2026-10-19T17:30:00Z","v":11334,"vw":53.439902},{"c":53.385,"h":53.45,"l":53.38,"n":173,"o":53.445,"t":"2026-10-19T17:35:00Z","v":9854,"vw":53.405176},{"c":53.38,"h":53.425,"l":53.36,"n":280,"o":53.385,"t":"2026-10-19T17:40:00Z","v":14161,"vw":53.385691},{"c":53.345,"h":53.43,"l":53.3,"n":317,"o":53.39,"t":"2026-10-19T17:45:00Z","v":25813,"vw":53.371292},{"c":53.285,"h":53.345,"l":53.26,"n":253,"o":53.33,"t":"2026-10-19T17:50:00Z","v":14358,"vw":53.318863},{"c":53.26,"h":53.315,"l":53.26,"n":230,"o":53.285,"t":"2026-10-19T17:55:00Z","v":13404,"vw":53.289561},{"c":53.35,"h":53.365,"l":53.24,"n":203,"o":53.28,"t":"2026-10-19T18:00:00Z","v":12433,"vw":53.288647},{"c":53.29,"h":53.35,"l":53.2801,"n":158,"o":53.35,"t":"2026-10-19T18:05:00Z","v":7064,"vw":53.303943},{"c":53.365,"h":53.375,"l":53.265,"n":272,"o":53.29,"t":"2026-10-19T18:10:00Z","v":12164,"vw":53.325111},{"c":53.44,"h":53.44,"l":53.38,"n":209,"o":53.38,"t":"2026-10-19T18:15:00Z","v":7311,"vw":53.418299},{"c":53.43,"h":53.44,"l":53.41,"n":194,"o":53.44,"t":"2026-10-19T18:20:00Z","v":8281,"vw":53.42999},{"c":53.4,"h":53.47,"l":53.4,"n":205,"o":53.42,"t":"2026-10-19T18:25:00Z","v":7933,"vw":53.435588},{"c":53.29,"h":53.385,"l":53.29,"n":231,"o":53.38,"t":"2026-10-19T18:30:00Z","v":10047,"vw":53.349975},{"c":53.305,"h":53.32,"l":53.3,"n":135,"o":53.3,"t":"2026-10-19T18:35:00Z","v":6206,"vw":53.307947},{"c":53.27,"h":53.325,"l":53.27,"n":244,"o":53.3,"t":"2026-10-19T18:40:00Z","v":11190,"vw":53.286187},{"c":53.26,"h":53.31,"l":53.25,"n":310,"o":53.28,"t":"2026-10-19T18:45:00Z","v":12540,"vw":53.28397},{"c":53.215,"h":53.26,"l":53.215,"n":251,"o":53.26,"t":"2026-10-19T18:50:00Z","v":10437,"vw":53.233643},{"c":53.235,"h":53.25,"l":53.17,"n":318,"o":53.21,"t":"2026-10-19T18:55:00Z","v":12490,"vw":53.221687},{"c":53.315,"h":53.33,"l":53.25,"n":468,"o":53.25,"t":"2026-10-19T19:00:00Z","v":25564,"vw":53.286183},{"c":53.29,"h":53.325,"l":53.27,"n":293,"o":53.32,"t":"2026-10-19T19:05:00Z","v":11307,"vw":53.303847},{"c":53.19,"h":53.3,"l":53.185,"n":384,"o":53.295,"t":"2026-10-19T19:10:00Z","v":19913,"vw":53.25088},{"c":53.16,"h":53.21,"l":53.14,"n":317,"o":53.18,"t":"2026-10-19T19:15:00Z","v":14594,"vw":53.175515},{"c":53.18,"h":53.19,"l":53.155,"n":361,"o":53.16,"t":"2026-10-19T19:20:00Z","v":16796,"vw":53.178714},{"c":53.155,"h":53.19,"l":53.145,"n":398,"o":53.17,"t":"2026-10-19T19:25:00Z","v":19567,"vw":53.170646},{"c":53.2,"h":53.21,"l":53.125,"n":593,"o":53.15,"t":"2026-10-19T19:30:00Z","v":26606,"vw":53.172933},{"c":53.14,"h":53.2,"l":53.125,"n":451,"o":53.2,"t":"2026-10-19T19:35:00Z","v":20090,"vw":53.158772},{"c":53.145,"h":53.2376,"l":53.14,"n":569,"o":53.145,"t":"2026-10-19T19:40:00Z","v":30185,"vw":53.193783},{"c":53.07,"h":53.16,"l":53.06,"n":800,"o":53.15,"t":"2026-10-19T19:45:00Z","v":57066,"vw":53.119497},{"c":53.14,"h":53.15,"l":53.025,"n":814,"o":53.07,"t":"2026-10-19T19:50:00Z","v":49149,"vw":53.093517},{"c":53.16,"h":53.235,"l":53.1,"n":2764,"o":53.13,"t":"2026-10-19T19:55:00Z","v":213926,"vw":53.168761},{"c":53.27,"h":53.27,"l":53.17,"n":36,"o":53.18,"t":"2026-10-19T20:00:00Z","v":203707,"vw":53.170091},{"c":53.25,"h":53.25,"l":53.25,"n":13,"o":53.25,"t":"2026-10-20T12:00:00Z","v":258,"vw":53.25},{"c":53.25,"h":53.25,"l":53.25,"n":7,"o":53.25,"t":"2026-10-20T12:10:00Z","v":600,"vw":53.25},{"c":53.25,"h":53.25,"l":53.25,"n":2,"o":53.25,"t":"2026-10-20T12:15:00Z","v":271,"vw":53.25},{"c":53.39,"h":53.47,"l":53.29,"n":31,"o":53.29,"t":"2026-10-20T13:30:00Z","v":4542,"vw":53.330505},{"c":53.65,"h":53.65,"l":53.39,"n":173,"o":53.39,"t":"2026-10-20T13:35:00Z","v":8336,"vw":53.502872},{"c":53.78,"h":53.79,"l":53.65,"n":284,"o":53.72,"t":"2026-10-20T13:40:00Z","v":18184,"vw":53.735178},{"c":53.935,"h":54.04,"l":53.72,"n":170,"o":53.74,"t":"2026-10-20T13:45:00Z","v":8339,"vw":53.915243},{"c":54.2899,"h":54.2899,"l":53.96,"n":390,"o":53.99,"t":"2026-10-20T13:50:00Z","v":24918,"vw":54.148027},{"c":54.2,"h":54.36,"l":54.2,"n":255,"o":54.27,"t":"2026-10-20T13:55:00Z","v":20447,"vw":54.292007},{"c":54.15,"h":54.16,"l":54.01,"n":268,"o":54.13,"t":"2026-10-20T14:00:00Z","v":16146,"vw":54.071756},{"c":54.18,"h":54.26,"l":54.1,"n":229,"o":54.16,"t":"2026-10-20T14:05:00Z","v":13325,"vw":54.174628},{"c":54.075,"h":54.21,"l":54,"n":180,"o":54.21,"t":"2026-10-20T14:10:00Z","v":8128,"vw":54.109427},{"c":54.13,"h":54.15,"l":54.06,"n":109,"o":54.065,"t":"2026-10-20T14:15:00Z","v":3987,"vw":54.089871},{"c":54.31,"h":54.31,"l":54.17,"n":733,"o":54.17,"t":"2026-10-20T14:20:00Z","v":44784,"vw":54.241578},{"c":54.43,"h":54.445,"l":54.33,"n":197,"o":54.33,"t":"2026-10-20T14:25:00Z","v":7555,"vw":54.411637},{"c":54.42,"h":54.51,"l":54.4,"n":259,"o":54.45,"t":"2026-10-20T14:30:00Z","v":9845,"vw":54.451325},{"c":54.25,"h":54.445,"l":54.25,"n":233,"o":54.44,"t":"2026-10-20T14:35:00Z","v":12723,"vw":54.375152},{"c":54.4,"h":54.48,"l":54.2,"n":650,"o":54.2,"t":"2026-10-20T14:40:00Z","v":48772,"vw":54.317632},{"c":54.46,"h":54.53,"l":54.44,"n":236,"o":54.44,"t":"2026-10-20T14:45:00Z","v":16116,"vw":54.478},{"c":54.59,"h":54.64,"l":54.49,"n":179,"o":54.52,"t":"2026-10-20T14:50:00Z","v":7937,"vw":54.587581},{"c":54.65,"h":54.65,"l":54.59,"n":199,"o":54.62,"t":"2026-10-20T14:55:00Z","v":7919,"vw":54.62557},{"c":54.56,"h":54.7,"l":54.55,"n":297,"o":54.64,"t":"2026-10-20T15:00:00Z","v":15448,"vw":54.617864},{"c":54.62,"h":54.62,"l":54.54,"n":178,"o":54.565,"t":"2026-10-20T15:05:00Z","v":8508,"vw":54.57242},{"c":54.45,"h":54.62,"l":54.42,"n":349,"o":54.61,"t":"2026-10-20T15:10:00Z","v":15279,"vw":54.547133},{"c":54.46,"h":54.56,"l":54.41,"n":256,"o":54.49,"t":"2026-10-20T15:15:00Z","v":14784,"vw":54.472434},{"c":54.41,"h":54.48,"l":54.4,"n":253,"o":54.46,"t":"2026-10-20T15:20:00Z","v":14879,"vw":54.437415},{"c":54.34,"h":54.46,"l":54.3,"n":861,"o":54.41,"t":"2026-10-20T15:25:00Z","v":109028,"vw":54.358751},{"c":54.183,"h":54.34,"l":54.183,"n":164,"o":54.34,"t":"2026-10-20T15:30:00Z","v":7341,"vw":54.25499},{"c":54.28,"h":54.29,"l":54.195,"n":249,"o":54.195,"t":"2026-10-20T15:35:00Z","v":14114,"vw":54.247941},{"c":54.18,"h":54.265,"l":54.15,"n":238,"o":54.265,"t":"2026-10-20T15:40:00Z","v":19997,"vw":54.195443},{"c":54.1,"h":54.15,"l":54.09,"n":159,"o":54.115,"t":"2026-10-20T15:45:00Z","v":7615,"vw":54.115164},{"c":54.12,"h":54.12,"l":54.06,"n":122,"o":54.09,"t":"2026-10-20T15:50:00Z","v":5377,"vw":54.092394},{"c":54.03,"h":54.16,"l":54.03,"n":169,"o":54.13,"t":"2026-10-20T15:55:00Z","v":6868,"vw":54.121073},{"c":53.985,"h":54.05,"l":53.96,"n":150,"o":54.05,"t":"2026-10-20T16:00:00Z","v":7023,"vw":54.004854},{"c":53.965,"h":54.005,"l":53.88,"n":384,"o":54,"t":"2026-10-20T16:05:00Z","v":24599,"vw":53.946705},{"c":54.05,"h":54.05,"l":53.94,"n":193,"o":53.975,"t":"2026-10-20T16:10:00Z","v":8744,"vw":53.968412},{"c":54.005,"h":54.095,"l":53.99,"n":158,"o":54.07,"t":"2026-10-20T16:15:00Z","v":6561,"vw":54.041975},{"c":54.045,"h":54.08,"l":53.98,"n":133,"o":54.01,"t":"2026-10-20T16:20:00Z","v":5920,"vw":54.021121},{"c":53.995,"h":54.041,"l":53.995,"n":139,"o":54.04,"t":"2026-10-20T16:25:00Z","v":6984,"vw":54.025312},{"c":54.065,"h":54.08,"l":54,"n":178,"o":54.01,"t":"2026-10-20T16:30:00Z","v":9060,"vw":54.050714},{"c":54.08,"h":54.11,"l":54.06,"n":122,"o":54.08,"t":"2026-10-20T16:35:00Z","v":5933,"vw":54.086346},{"c":54.03,"h":54.09,"l":54.03,"n":159,"o":54.07,"t":"2026-10-20T16:40:00Z","v":6090,"vw":54.056378},{"c":54.05,"h":54.06,"l":54.03,"n":162,"o":54.045,"t":"2026-10-20T16:45:00Z","v":5562,"vw":54.0501},{"c":53.95,"h":54.06,"l":53.95,"n":186,"o":54.05,"t":"2026-10-20T16:50:00Z","v":7497,"vw":54.029084},{"c":53.945,"h":53.97,"l":53.93,"n":166,"o":53.95,"t":"2026-10-20T16:55:00Z","v":5791,"vw":53.946596},{"c":53.93,"h":53.99,"l":53.93,"n":223,"o":53.95,"t":"2026-10-20T17:00:00Z","v":12378,"vw":53.965583},{"c":53.87,"h":53.93,"l":53.87,"n":175,"o":53.93,"t":"2026-10-20T17:05:00Z","v":5680,"vw":53.906103},{"c":53.87,"h":53.87,"l":53.82,"n":295,"o":53.865,"t":"2026-10-20T17:10:00Z","v":19506,"vw":53.848762},{"c":53.84,"h":53.865,"l":53.815,"n":103,"o":53.865,"t":"2026-10-20T17:15:00Z","v":7380,"vw":53.829066},{"c":53.875,"h":53.88,"l":53.815,"n":170,"o":53.82,"t":"2026-10-20T17:20:00Z","v":10679,"vw":53.84079},{"c":53.93,"h":53.93,"l":53.88,"n":247,"o":53.88,"t":"2026-10-20T17:25:00Z","v":15067,"vw":53.893742},{"c":53.96,"h":53.96,"l":53.88,"n":276,"o":53.94,"t":"2026-10-20T17:30:00Z","v":13058,"vw":53.923125},{"c":53.94,"h":53.97,"l":53.905,"n":126,"o":53.96,"t":"2026-10-20T17:35:00Z","v":7497,"vw":53.942615},{"c":54.035,"h":54.05,"l":53.945,"n":219,"o":53.95,"t":"2026-10-20T17:40:00Z","v":15601,"vw":53.996806},{"c":53.94,"h":54.03,"l":53.94,"n":298,"o":54.02,"t":"2026-10-20T17:45:00Z","v":16723,"vw":53.995882},{"c":53.94,"h":53.97,"l":53.925,"n":223,"o":53.93,"t":"2026-10-20T17:50:00Z","v":14190,"vw":53.940228},{"c":54,"h":54.01,"l":53.92,"n":255,"o":53.93,"t":"2026-10-20T17:55:00Z","v":13409,"vw":53.952959},{"c":54.045,"h":54.05,"l":54,"n":198,"o":54,"t":"2026-10-20T18:00:00Z","v":9790,"vw":54.031454},{"c":54.05,"h":54.07,"l":54.02,"n":244,"o":54.04,"t":"2026-10-20T18:05:00Z","v":14894,"vw":54.044565},{"c":54.095,"h":54.12,"l":54.06,"n":222,"o":54.0744,"t":"2026-10-20T18:10:00Z","v":15968,"vw":54.092488},{"c":54.02,"h":54.12,"l":54.02,"n":440,"o":54.1,"t":"2026-10-20T18:15:00Z","v":28223,"vw":54.075474},{"c":54.01,"h":54.07,"l":53.98,"n":272,"o":54.01,"t":"2026-10-20T18:20:00Z","v":12451,"vw":54.027506},{"c":54.03,"h":54.05,"l":54.01,"n":287,"o":54.02,"t":"2026-10-20T18:25:00Z","v":15677,"vw":54.030574},{"c":54.105,"h":54.12,"l":54.03,"n":182,"o":54.03,"t":"2026-10-20T18:30:00Z","v":9729,"vw":54.089403},{"c":54.005,"h":54.09,"l":53.99,"n":287,"o":54.09,"t":"2026-10-20T18:35:00Z","v":19325,"vw":54.021534},{"c":53.97,"h":54.02,"l":53.9,"n":433,"o":54.019,"t":"2026-10-20T18:40:00Z","v":30188,"vw":53.977974},{"c":53.991,"h":54.01,"l":53.95,"n":340,"o":53.95,"t":"2026-10-20T18:45:00Z","v":20834,"vw":53.986553},{"c":54.03,"h":54.03,"l":53.97,"n":248,"o":53.99,"t":"2026-10-20T18:50:00Z","v":14021,"vw":54.005202},{"c":54.05,"h":54.06,"l":54.01,"n":252,"o":54.04,"t":"2026-10-20T18:55:00Z","v":14352,"vw":54.031314},{"c":54.025,"h":54.06,"l":53.995,"n":229,"o":54.04,"t":"2026-10-20T19:00:00Z","v":12384,"vw":54.023803},{"c":54.08,"h":54.08,"l":54.03,"n":164,"o":54.03,"t":"2026-10-20T19:05:00Z","v":6967,"vw":54.069362},{"c":54.04,"h":54.11,"l":54.04,"n":284,"o":54.075,"t":"2026-10-20T19:10:00Z","v":16210,"vw":54.076443},{"c":54.01,"h":54.07,"l":53.9996,"n":460,"o":54.05,"t":"2026-10-20T19:15:00Z","v":43965,"vw":54.025074},{"c":53.98,"h":54.02,"l":53.97,"n":312,"o":54.015,"t":"2026-10-20T19:20:00Z","v":13360,"vw":53.998604},{"c":54,"h":54.04,"l":53.98,"n":370,"o":53.98,"t":"2026-10-20T19:25:00Z","v":20139,"vw":54.002374},{"c":53.98,"h":54.02,"l":53.98,"n":320,"o":54.01,"t":"2026-10-20T19:30:00Z","v":15399,"vw":54.003624},{"c":54.07,"h":54.07,"l":53.91,"n":574,"o":53.975,"t":"2026-10-20T19:35:00Z","v":28109,"vw":53.98549},{"c":54.11,"h":54.11,"l":54.02,"n":424,"o":54.055,"t":"2026-10-20T19:40:00Z","v":21098,"vw":54.073978},{"c":54.06,"h":54.105,"l":54.015,"n":458,"o":54.1,"t":"2026-10-20T19:45:00Z","v":23567,"vw":54.060583},{"c":54.04,"h":54.12,"l":54,"n":974,"o":54.055,"t":"2026-10-20T19:50:00Z","v":66819,"vw":54.05392},{"c":54.03,"h":54.11,"l":54,"n":2146,"o":54.03,"t":"2026-10-20T19:55:00Z","v":161038,"vw":54.062135},{"c":54.02,"h":54.02,"l":54.02,"n":38,"o":54.02,"t":"2026-10-20T20:00:00Z","v":160442,"vw":54.02},{"c":54.37,"h":55.149,"l":54.37,"n":314,"o":54.67,"t":"2026-10-21T13:30:00Z","v":35355,"vw":54.731684},{"c":54.36,"h":54.55,"l":54.31,"n":452,"o":54.38,"t":"2026-10-21T13:35:00Z","v":31417,"vw":54.39336},{"c":54.575,"h":54.59,"l":54.3424,"n":233,"o":54.45,"t":"2026-10-21T13:40:00Z","v":23445,"vw":54.49774},{"c":54.74,"h":54.76,"l":54.56,"n":206,"o":54.56,"t":"2026-10-21T13:45:00Z","v":16146,"vw":54.685118},{"c":54.91,"h":54.92,"l":54.74,"n":125,"o":54.76,"t":"2026-10-21T13:50:00Z","v":6564,"vw":54.846448},{"c":54.71,"h":54.98,"l":54.71,"n":210,"o":54.95,"t":"2026-10-21T13:55:00Z","v":12958,"vw":54.774934},{"c":54.76,"h":54.84,"l":54.66,"n":176,"o":54.695,"t":"2026-10-21T14:00:00Z","v":9145,"vw":54.745378},{"c":54.68,"h":54.82,"l":54.68,"n":273,"o":54.75,"t":"2026-10-21T14:05:00Z","v":15019,"vw":54.762672},{"c":54.77,"h":54.83,"l":54.71,"n":215,"o":54.71,"t":"2026-10-21T14:10:00Z","v":11537,"vw":54.799101},{"c":54.74,"h":54.8,"l":54.7,"n":238,"o":54.72,"t":"2026-10-21T14:15:00Z","v":12320,"vw":54.758468},{"c":54.82,"h":54.865,"l":54.74,"n":232,"o":54.74,"t":"2026-10-21T14:20:00Z","v":13081,"vw":54.798049},{"c":54.685,"h":54.78,"l":54.64,"n":222,"o":54.78,"t":"2026-10-21T14:25:00Z","v":12023,"vw":54.681748},{"c":54.89,"h":54.9,"l":54.66,"n":299,"o":54.67,"t":"2026-10-21T14:30:00Z","v":12692,"vw":54.825187},{"c":54.93,"h":54.94,"l":54.83,"n":266,"o":54.9,"t":"2026-10-21T14:35:00Z","v":10681,"vw":54.890575},{"c":54.855,"h":54.945,"l":54.85,"n":262,"o":54.945,"t":"2026-10-21T14:40:00Z","v":13860,"vw":54.893565},{"c":54.94,"h":54.96,"l":54.83,"n":340,"o":54.86,"t":"2026-10-21T14:45:00Z","v":25388,"vw":54.897703},{"c":54.56,"h":54.93,"l":54.33,"n":1460,"o":54.92,"t":"2026-10-21T14:50:00Z","v":113139,"vw":54.566531},{"c":54.47,"h":54.605,"l":54.47,"n":347,"o":54.58,"t":"2026-10-21T14:55:00Z","v":17223,"vw":54.539433},{"c":54.53,"h":54.53,"l":54.43,"n":342,"o":54.46,"t":"2026-10-21T15:00:00Z","v":21036,"vw":54.474849},{"c":54.48,"h":54.54,"l":54.425,"n":352,"o":54.525,"t":"2026-10-21T15:05:00Z","v":25214,"vw":54.466707},{"c":54.53,"h":54.53,"l":54.455,"n":294,"o":54.49,"t":"2026-10-21T15:10:00Z","v":13381,"vw":54.489069},{"c":54.44,"h":54.57,"l":54.44,"n":428,"o":54.53,"t":"2026-10-21T15:15:00Z","v":27854,"vw":54.521806},{"c":54.495,"h":54.56,"l":54.435,"n":281,"o":54.445,"t":"2026-10-21T15:20:00Z","v":16149,"vw":54.51029},{"c":54.54,"h":54.56,"l":54.51,"n":278,"o":54.515,"t":"2026-10-21T15:25:00Z","v":11297,"vw":54.528936},{"c":54.5,"h":54.575,"l":54.46,"n":501,"o":54.55,"t":"2026-10-21T15:30:00Z","v":27852,"vw":54.515291},{"c":54.58,"h":54.58,"l":54.49,"n":403,"o":54.51,"t":"2026-10-21T15:35:00Z","v":25280,"vw":54.538105},{"c":54.55,"h":54.57,"l":54.52,"n":183,"o":54.57,"t":"2026-10-21T15:40:00Z","v":8448,"vw":54.546504},{"c":54.605,"h":54.605,"l":54.52,"n":389,"o":54.545,"t":"2026-10-21T15:45:00Z","v":34871,"vw":54.563228},{"c":54.66,"h":54.685,"l":54.61,"n":210,"o":54.615,"t":"2026-10-21T15:50:00Z","v":8773,"vw":54.646848},{"c":54.69,"h":54.73,"l":54.66,"n":227,"o":54.66,"t":"2026-10-21T15:55:00Z","v":10187,"vw":54.698103},{"c":54.61,"h":54.68,"l":54.59,"n":197,"o":54.68,"t":"2026-10-21T16:00:00Z","v":11244,"vw":54.653086},{"c":54.555,"h":54.66,"l":54.53,"n":317,"o":54.61,"t":"2026-10-21T16:05:00Z","v":16591,"vw":54.597474},{"c":54.64,"h":54.65,"l":54.57,"n":163,"o":54.58,"t":"2026-10-21T16:10:00Z","v":5960,"vw":54.620912},{"c":54.67,"h":54.7,"l":54.62,"n":373,"o":54.65,"t":"2026-10-21T16:15:00Z","v":16643,"vw":54.661305},{"c":54.73,"h":54.77,"l":54.66,"n":465,"o":54.66,"t":"2026-10-21T16:20:00Z","v":30343,"vw":54.729863},{"c":54.685,"h":54.75,"l":54.61,"n":376,"o":54.71,"t":"2026-10-21T16:25:00Z","v":22330,"vw":54.671454},{"c":54.7599,"h":54.76,"l":54.66,"n":120,"o":54.685,"t":"2026-10-21T16:30:00Z","v":5416,"vw":54.699522},{"c":54.83,"h":54.865,"l":54.65,"n":409,"o":54.76,"t":"2026-10-21T16:35:00Z","v":20179,"vw":54.721105},{"c":54.77,"h":54.86,"l":54.73,"n":234,"o":54.86,"t":"2026-10-21T16:40:00Z","v":10649,"vw":54.78535},{"c":54.905,"h":54.925,"l":54.69,"n":473,"o":54.73,"t":"2026-10-21T16:45:00Z","v":27886,"vw":54.783374},{"c":54.915,"h":54.93,"l":54.89,"n":163,"o":54.89,"t":"2026-10-21T16:50:00Z","v":8822,"vw":54.918813},{"c":54.94,"h":54.9455,"l":54.925,"n":165,"o":54.93,"t":"2026-10-21T16:55:00Z","v":6912,"vw":54.933537},{"c":54.91,"h":54.955,"l":54.88,"n":221,"o":54.93,"t":"2026-10-21T17:00:00Z","v":9900,"vw":54.932183},{"c":54.915,"h":54.9151,"l":54.88,"n":159,"o":54.915,"t":"2026-10-21T17:05:00Z","v":8203,"vw":54.905877},{"c":54.94,"h":54.965,"l":54.905,"n":327,"o":54.93,"t":"2026-10-21T17:10:00Z","v":18792,"vw":54.935765},{"c":54.89,"h":54.94,"l":54.875,"n":190,"o":54.94,"t":"2026-10-21T17:15:00Z","v":9805,"vw":54.905821},{"c":54.88,"h":54.91,"l":54.85,"n":189,"o":54.905,"t":"2026-10-21T17:20:00Z","v":6442,"vw":54.886167},{"c":54.94,"h":54.94,"l":54.88,"n":155,"o":54.8984,"t":"2026-10-21T17:25:00Z","v":7341,"vw":54.903936},{"c":54.95,"h":54.96,"l":54.875,"n":215,"o":54.92,"t":"2026-10-21T17:30:00Z","v":11196,"vw":54.911193},{"c":54.725,"h":54.935,"l":54.725,"n":189,"o":54.935,"t":"2026-10-21T17:35:00Z","v":7896,"vw":54.826358},{"c":54.72,"h":54.775,"l":54.72,"n":157,"o":54.72,"t":"2026-10-21T17:40:00Z","v":6230,"vw":54.752124},{"c":54.815,"h":54.85,"l":54.77,"n":287,"o":54.77,"t":"2026-10-21T17:45:00Z","v":17741,"vw":54.807936},{"c":54.85,"h":54.85,"l":54.82,"n":88,"o":54.84,"t":"2026-10-21T17:50:00Z","v":3517,"vw":54.834761},{"c":54.81,"h":54.89,"l":54.79,"n":305,"o":54.85,"t":"2026-10-21T17:55:00Z","v":18586,"vw":54.865013},{"c":54.775,"h":54.85,"l":54.775,"n":266,"o":54.82,"t":"2026-10-21T18:00:00Z","v":12990,"vw":54.820718},{"c":54.75,"h":54.78,"l":54.75,"n":171,"o":54.78,"t":"2026-10-21T18:05:00Z","v":7889,"vw":54.77031},{"c":54.81,"h":54.82,"l":54.75,"n":157,"o":54.76,"t":"2026-10-21T18:10:00Z","v":5766,"vw":54.780866},{"c":54.765,"h":54.825,"l":54.75,"n":218,"o":54.82,"t":"2026-10-21T18:15:00Z","v":10503,"vw":54.782154},{"c":54.79,"h":54.79,"l":54.75,"n":214,"o":54.77,"t":"2026-10-21T18:20:00Z","v":6823,"vw":54.774555},{"c":54.79,"h":54.795,"l":54.77,"n":158,"o":54.775,"t":"2026-10-21T18:25:00Z","v":5448,"vw":54.788288},{"c":54.805,"h":54.815,"l":54.78,"n":145,"o":54.79,"t":"2026-10-21T18:30:00Z","v":5584,"vw":54.797103},{"c":54.845,"h":54.845,"l":54.8,"n":202,"o":54.825,"t":"2026-10-21T18:35:00Z","v":8672,"vw":54.824954},{"c":54.7186,"h":54.89,"l":54.695,"n":416,"o":54.86,"t":"2026-10-21T18:40:00Z","v":19690,"vw":54.812964},{"c":54.745,"h":54.88,"l":54.71,"n":755,"o":54.71,"t":"2026-10-21T18:45:00Z","v":42098,"vw":54.798758},{"c":54.83,"h":54.83,"l":54.71,"n":362,"o":54.74,"t":"2026-10-21T18:50:00Z","v":17057,"vw":54.772517},{"c":54.66,"h":54.835,"l":54.64,"n":544,"o":54.83,"t":"2026-10-21T18:55:00Z","v":29689,"vw":54.739401},{"c":54.56,"h":54.66,"l":54.47,"n":753,"o":54.66,"t":"2026-10-21T19:00:00Z","v":49084,"vw":54.548106},{"c":54.47,"h":54.58,"l":54.46,"n":455,"o":54.58,"t":"2026-10-21T19:05:00Z","v":41973,"vw":54.539231},{"c":54.51,"h":54.535,"l":54.34,"n":661,"o":54.455,"t":"2026-10-21T19:10:00Z","v":52788,"vw":54.452313},{"c":54.555,"h":54.62,"l":54.51,"n":949,"o":54.525,"t":"2026-10-21T19:15:00Z","v":72396,"vw":54.554673},{"c":54.585,"h":54.62,"l":54.47,"n":874,"o":54.555,"t":"2026-10-21T19:20:00Z","v":65893,"vw":54.559799},{"c":54.845,"h":54.87,"l":54.63,"n":721,"o":54.63,"t":"2026-10-21T19:25:00Z","v":50094,"vw":54.775722},{"c":54.765,"h":54.85,"l":54.7,"n":699,"o":54.85,"t":"2026-10-21T19:30:00Z","v":53503,"vw":54.769816},{"c":54.75,"h":54.765,"l":54.71,"n":529,"o":54.76,"t":"2026-10-21T19:35:00Z","v":35226,"vw":54.739166},{"c":54.755,"h":54.77,"l":54.68,"n":887,"o":54.76,"t":"2026-10-21T19:40:00Z","v":66714,"vw":54.736393},{"c":54.6,"h":54.75,"l":54.52,"n":1612,"o":54.75,"t":"2026-10-21T19:45:00Z","v":129571,"vw":54.585666},{"c":54.63,"h":54.69,"l":54.56,"n":1796,"o":54.58,"t":"2026-10-21T19:50:00Z","v":136110,"vw":54.645022},{"c":54.42,"h":54.63,"l":54.39,"n":6740,"o":54.61,"t":"2026-10-21T19:55:00Z","v":768332,"vw":54.471454},{"c":54.37,"h":54.44,"l":54.37,"n":28,"o":54.44,"t":"2026-10-21T20:00:00Z","v":1269564,"vw":54.370093},{"c":54,"h":54,"l":54,"n":22,"o":54,"t":"2026-10-22T13:10:00Z","v":250,"vw":54},{"c":54.15,"h":54.44,"l":53.93,"n":143,"o":53.93,"t":"2026-10-22T13:30:00Z","v":13149,"vw":54.198624},{"c":54.2,"h":54.22,"l":54.07,"n":247,"o":54.15,"t":"2026-10-22T13:35:00Z","v":17552,"vw":54.151976},{"c":54.325,"h":54.365,"l":54.2,"n":160,"o":54.2,"t":"2026-10-22T13:40:00Z","v":9321,"vw":54.294246},{"c":54.6,"h":54.68,"l":54.32,"n":258,"o":54.35,"t":"2026-10-22T13:45:00Z","v":13948,"vw":54.533056},{"c":54.475,"h":54.645,"l":54.45,"n":188,"o":54.6,"t":"2026-10-22T13:50:00Z","v":10709,"vw":54.562503},{"c":54.64,"h":54.67,"l":54.49,"n":261,"o":54.49,"t":"2026-10-22T13:55:00Z","v":15003,"vw":54.600348},{"c":54.82,"h":54.82,"l":54.65,"n":336,"o":54.65,"t":"2026-10-22T14:00:00Z","v":20004,"vw":54.751359},{"c":54.68,"h":54.84,"l":54.66,"n":231,"o":54.83,"t":"2026-10-22T14:05:00Z","v":10499,"vw":54.735259},{"c":54.605,"h":54.72,"l":54.6,"n":253,"o":54.68,"t":"2026-10-22T14:10:00Z","v":11872,"vw":54.666281},{"c":54.44,"h":54.59,"l":54.42,"n":177,"o":54.59,"t":"2026-10-22T14:15:00Z","v":7891,"vw":54.505441},{"c":54.34,"h":54.45,"l":54.315,"n":277,"o":54.45,"t":"2026-10-22T14:20:00Z","v":12070,"vw":54.367905},{"c":54.185,"h":54.38,"l":54.07,"n":359,"o":54.38,"t":"2026-10-22T14:25:00Z","v":21342,"vw":54.165382},{"c":54.005,"h":54.2,"l":53.98,"n":349,"o":54.18,"t":"2026-10-22T14:30:00Z","v":21031,"vw":54.082048},{"c":53.68,"h":54,"l":53.65,"n":287,"o":53.99,"t":"2026-10-22T14:35:00Z","v":14742,"vw":53.7988},{"c":53.74,"h":53.755,"l":53.63,"n":351,"o":53.68,"t":"2026-10-22T14:40:00Z","v":16153,"vw":53.693262},{"c":53.5,"h":53.76,"l":53.5,"n":287,"o":53.76,"t":"2026-10-22T14:45:00Z","v":14356,"vw":53.606794},{"c":53.85,"h":53.85,"l":53.57,"n":566,"o":53.57,"t":"2026-10-22T14:50:00Z","v":27969,"vw":53.704008},{"c":53.92,"h":53.93,"l":53.765,"n":278,"o":53.88,"t":"2026-10-22T14:55:00Z","v":12134,"vw":53.839542},{"c":53.97,"h":53.97,"l":53.88,"n":227,"o":53.93,"t":"2026-10-22T15:00:00Z","v":8978,"vw":53.935106},{"c":54.12,"h":54.13,"l":54,"n":339,"o":54,"t":"2026-10-22T15:05:00Z","v":18524,"vw":54.058993},{"c":53.99,"h":54.19,"l":53.99,"n":250,"o":54.13,"t":"2026-10-22T15:10:00Z","v":12996,"vw":54.103581},{"c":54.195,"h":54.2,"l":54,"n":295,"o":54.01,"t":"2026-10-22T15:15:00Z","v":16750,"vw":54.081668},{"c":54.18,"h":54.25,"l":54.175,"n":225,"o":54.2,"t":"2026-10-22T15:20:00Z","v":10680,"vw":54.199099},{"c":53.985,"h":54.2,"l":53.95,"n":446,"o":54.18,"t":"2026-10-22T15:25:00Z","v":31252,"vw":54.086638},{"c":54.115,"h":54.115,"l":53.95,"n":382,"o":53.985,"t":"2026-10-22T15:30:00Z","v":24461,"vw":54.01106},{"c":54.145,"h":54.25,"l":54.12,"n":374,"o":54.12,"t":"2026-10-22T15:35:00Z","v":20472,"vw":54.167614},{"c":54.11,"h":54.21,"l":54.09,"n":458,"o":54.15,"t":"2026-10-22T15:40:00Z","v":32180,"vw":54.156475},{"c":54.18,"h":54.21,"l":54.1,"n":335,"o":54.1,"t":"2026-10-22T15:45:00Z","v":15712,"vw":54.181205},{"c":54.11,"h":54.21,"l":54.04,"n":425,"o":54.18,"t":"2026-10-22T15:50:00Z","v":27338,"vw":54.134765},{"c":54.18,"h":54.25,"l":54.1,"n":308,"o":54.11,"t":"2026-10-22T15:55:00Z","v":18434,"vw":54.201769},{"c":54.21,"h":54.25,"l":54.17,"n":310,"o":54.2,"t":"2026-10-22T16:00:00Z","v":19109,"vw":54.211316},{"c":54.27,"h":54.275,"l":54.185,"n":254,"o":54.2,"t":"2026-10-22T16:05:00Z","v":14684,"vw":54.227433},{"c":54.24,"h":54.325,"l":54.24,"n":268,"o":54.27,"t":"2026-10-22T16:10:00Z","v":14326,"vw":54.284875},{"c":54.295,"h":54.34,"l":54.26,"n":325,"o":54.26,"t":"2026-10-22T16:15:00Z","v":21184,"vw":54.294098},{"c":54.33,"h":54.35,"l":54.29,"n":304,"o":54.295,"t":"2026-10-22T16:20:00Z","v":22074,"vw":54.320104},{"c":54.4,"h":54.43,"l":54.26,"n":716,"o":54.335,"t":"2026-10-22T16:25:00Z","v":48460,"vw":54.337079},{"c":54.415,"h":54.435,"l":54.335,"n":323,"o":54.38,"t":"2026-10-22T16:30:00Z","v":19626,"vw":54.392414},{"c":54.31,"h":54.45,"l":54.25,"n":472,"o":54.415,"t":"2026-10-22T16:35:00Z","v":28262,"vw":54.370903},{"c":54.26,"h":54.31,"l":54.2,"n":334,"o":54.31,"t":"2026-10-22T16:40:00Z","v":20960,"vw":54.25356},{"c":54.28,"h":54.28,"l":54.2,"n":280,"o":54.23,"t":"2026-10-22T16:45:00Z","v":15202,"vw":54.240074},{"c":54.2,"h":54.33,"l":54.19,"n":315,"o":54.31,"t":"2026-10-22T16:50:00Z","v":21188,"vw":54.262448},{"c":54.34,"h":54.34,"l":54.22,"n":280,"o":54.22,"t":"2026-10-22T16:55:00Z","v":14888,"vw":54.296393},{"c":54.28,"h":54.38,"l":54.24,"n":255,"o":54.35,"t":"2026-10-22T17:00:00Z","v":15674,"vw":54.303414},{"c":54.245,"h":54.345,"l":54.225,"n":188,"o":54.3,"t":"2026-10-22T17:05:00Z","v":11132,"vw":54.282108},{"c":54.295,"h":54.3,"l":54.23,"n":264,"o":54.25,"t":"2026-10-22T17:10:00Z","v":15928,"vw":54.266048},{"c":54.34,"h":54.34,"l":54.27,"n":263,"o":54.31,"t":"2026-10-22T17:15:00Z","v":14793,"vw":54.306186},{"c":54.27,"h":54.35,"l":54.24,"n":432,"o":54.34,"t":"2026-10-22T17:20:00Z","v":26626,"vw":54.295684},{"c":54.425,"h":54.435,"l":54.255,"n":320,"o":54.255,"t":"2026-10-22T17:25:00Z","v":18169,"vw":54.368097},{"c":54.49,"h":54.49,"l":54.4,"n":283,"o":54.42,"t":"2026-10-22T17:30:00Z","v":16422,"vw":54.442396},{"c":54.43,"h":54.5,"l":54.395,"n":371,"o":54.5,"t":"2026-10-22T17:35:00Z","v":31273,"vw":54.434854},{"c":54.475,"h":54.505,"l":54.419,"n":295,"o":54.43,"t":"2026-10-22T17:40:00Z","v":15440,"vw":54.458507},{"c":54.555,"h":54.5862,"l":54.47,"n":322,"o":54.47,"t":"2026-10-22T17:45:00Z","v":15054,"vw":54.543047},{"c":54.595,"h":54.61,"l":54.55,"n":326,"o":54.55,"t":"2026-10-22T17:50:00Z","v":20537,"vw":54.583279},{"c":54.72,"h":54.725,"l":54.61,"n":307,"o":54.61,"t":"2026-10-22T17:55:00Z","v":15470,"vw":54.656285},{"c":54.62,"h":54.725,"l":54.62,"n":341,"o":54.725,"t":"2026-10-22T18:00:00Z","v":17478,"vw":54.680789},{"c":54.75,"h":54.765,"l":54.625,"n":355,"o":54.63,"t":"2026-10-22T18:05:00Z","v":18260,"vw":54.714448},{"c":54.81,"h":54.86,"l":54.742,"n":277,"o":54.75,"t":"2026-10-22T18:10:00Z","v":12087,"vw":54.808036},{"c":54.78,"h":54.805,"l":54.71,"n":356,"o":54.805,"t":"2026-10-22T18:15:00Z","v":21378,"vw":54.752088},{"c":54.779,"h":54.8,"l":54.74,"n":273,"o":54.8,"t":"2026-10-22T18:20:00Z","v":16189,"vw":54.77237},{"c":54.74,"h":54.795,"l":54.715,"n":319,"o":54.775,"t":"2026-10-22T18:25:00Z","v":17189,"vw":54.760843},{"c":54.72,"h":54.78,"l":54.685,"n":442,"o":54.73,"t":"2026-10-22T18:30:00Z","v":51850,"vw":54.740422},{"c":54.8,"h":54.8,"l":54.715,"n":292,"o":54.715,"t":"2026-10-22T18:35:00Z","v":15708,"vw":54.748942},{"c":54.75,"h":54.82,"l":54.75,"n":298,"o":54.8,"t":"2026-10-22T18:40:00Z","v":14695,"vw":54.789561},{"c":54.745,"h":54.79,"l":54.72,"n":422,"o":54.755,"t":"2026-10-22T18:45:00Z","v":23368,"vw":54.764794},{"c":54.72,"h":54.78,"l":54.69,"n":439,"o":54.75,"t":"2026-10-22T18:50:00Z","v":24938,"vw":54.727141},{"c":54.74,"h":54.805,"l":54.715,"n":436,"o":54.715,"t":"2026-10-22T18:55:00Z","v":22369,"vw":54.747506},{"c":54.85,"h":54.895,"l":54.63,"n":748,"o":54.745,"t":"2026-10-22T19:00:00Z","v":54581,"vw":54.71706},{"c":54.86,"h":54.945,"l":54.83,"n":369,"o":54.85,"t":"2026-10-22T19:05:00Z","v":20002,"vw":54.898488},{"c":54.89,"h":54.92,"l":54.87,"n":473,"o":54.875,"t":"2026-10-22T19:10:00Z","v":22414,"vw":54.891844},{"c":54.89,"h":54.92,"l":54.83,"n":511,"o":54.875,"t":"2026-10-22T19:15:00Z","v":25121,"vw":54.878717},{"c":54.935,"h":54.94,"l":54.89,"n":537,"o":54.9,"t":"2026-10-22T19:20:00Z","v":26701,"vw":54.916201},{"c":54.94,"h":54.97,"l":54.88,"n":740,"o":54.935,"t":"2026-10-22T19:25:00Z","v":51181,"vw":54.936449},{"c":54.97,"h":54.99,"l":54.905,"n":544,"o":54.96,"t":"2026-10-22T19:30:00Z","v":28329,"vw":54.963222},{"c":54.995,"h":55,"l":54.91,"n":578,"o":54.965,"t":"2026-10-22T19:35:00Z","v":27827,"vw":54.943027},{"c":54.955,"h":55.01,"l":54.94,"n":614,"o":55,"t":"2026-10-22T19:40:00Z","v":30347,"vw":54.979886},{"c":54.83,"h":54.95,"l":54.75,"n":905,"o":54.95,"t":"2026-10-22T19:45:00Z","v":50881,"vw":54.831242},{"c":54.93,"h":54.955,"l":54.78,"n":1113,"o":54.83,"t":"2026-10-22T19:50:00Z","v":67699,"vw":54.901591},{"c":55.04,"h":55.16,"l":54.91,"n":3458,"o":54.93,"t":"2026-10-22T19:55:00Z","v":290873,"vw":55.078593},{"c":55.04,"h":55.04,"l":55.04,"n":34,"o":55.04,"t":"2026-10-22T20:00:00Z","v":497134,"vw":55.04}],"history":[{"c":45.85,"h":46.09,"l":45.65,"n":22514,"o":45.96,"t":"2024-10-21T04:00:00Z","v":2008982,"vw":45.837622},{"c":46.05,"h":46.175,"l":45.48,"n":19206,"o":45.71,"t":"2024-10-22T04:00:00Z","v":1517814,"vw":46.002512},{"c":45.44,"h":46.3,"l":45.085,"n":19785,"o":45.91,"t":"2024-10-23T04:00:00Z","v":1397616,"vw":45.553173},{"c":45.74,"h":45.83,"l":45.37,"n":14379,"o":45.6,"t":"2024-10-24T04:00:00Z","v":898705,"vw":45.695951},{"c":44.97,"h":45.99,"l":44.65,"n":16396,"o":45.98,"t":"2024-10-25T04:00:00Z","v":1332154,"vw":44.973983},{"c":45.85,"h":45.92,"l":45.11,"n":17733,"o":45.3,"t":"2024-10-28T04:00:00Z","v":1792769,"vw":45.769803},{"c":45.81,"h":46.055,"l":45.47,"n":21309,"o":45.6,"t":"2024-10-29T04:00:00Z","v":1960732,"vw":45.813774},{"c":46.19,"h":46.48,"l":45.66,"n":20728,"o":45.87,"t":"2024-10-30T04:00:00Z","v":2171394,"vw":46.174266},{"c":45.34,"h":46.26,"l":45.32,"n":20100,"o":45.96,"t":"2024-10-31T04:00:00Z","v":1736330,"vw":45.603112},{"c":45.13,"h":45.825,"l":44.96,"n":28267,"o":45.51,"t":"2024-11-01T04:00:00Z","v":2434440,"vw":45.302135},{"c":45,"h":45.27,"l":44.75,"n":25971,"o":45.25,"t":"2024-11-04T05:00:00Z","v":3752972,"vw":45.00143},{"c":44.49,"h":44.86,"l":43.02,"n":40827,"o":43.41,"t":"2024-11-05T05:00:00Z","v":4627117,"vw":44.247904},{"c":50.4,"h":50.51,"l":46.63,"n":48457,"o":47.5,"t":"2024-11-06T05:00:00Z","v":4970474,"vw":49.654606},{"c":48.32,"h":50.195,"l":48.3,"n":34871,"o":49.98,"t":"2024-11-07T05:00:00Z","v":2976719,"vw":48.696047},{"c":47.36,"h":48.6,"l":47.295,"n":33039,"o":48.4,"t":"2024-11-08T05:00:00Z","v":2438000,"vw":47.505795},{"c":49.19,"h":49.49,"l":48.04,"n":25185,"o":48.37,"t":"2024-11-11T05:00:00Z","v":2364017,"vw":49.12177},{"c":48.55,"h":49.38,"l":48.36,"n":20672,"o":49.09,"t":"2024-11-12T05:00:00Z","v":1704063,"vw":48.641068},{"c":47.92,"h":48.86,"l":47.87,"n":23656,"o":48.66,"t":"2024-11-13T05:00:00Z","v":2193912,"vw":48.222864},{"c":47.65,"h":48.19,"l":47.21,"n":30537,"o":48.19,"t":"2024-11-14T05:00:00Z","v":3054611,"vw":47.705788},{"c":47.44,"h":48.1,"l":47.13,"n":25002,"o":47.75,"t":"2024-11-15T05:00:00Z","v":2096876,"vw":47.435936},{"c":47.12,"h":47.41,"l":46.73,"n":27184,"o":47.41,"t":"2024-11-18T05:00:00Z","v":2339336,"vw":47.08397},{"c":46.6,"h":46.805,"l":45.96,"n":23472,"o":46.3,"t":"2024-11-19T05:00:00Z","v":2417820,"vw":46.549118},{"c":46.73,"h":46.85,"l":46.29,"n":20496,"o":46.54,"t":"2024-11-20T05:00:00Z","v":1794519,"vw":46.685933},{"c":46.8,"h":47.2,"l":46.475,"n":30335,"o":47.17,"t":"2024-11-21T05:00:00Z","v":2905456,"vw":46.842035},{"c":47.62,"h":47.805,"l":46.69,"n":22001,"o":46.69,"t":"2024-11-22T05:00:00Z","v":2186004,"vw":47.591011},{"c":49.01,"h":49.215,"l":47.5,"n":43778,"o":47.77,"t":"2024-11-25T05:00:00Z","v":6030403,"vw":48.88485},{"c":48.31,"h":48.73,"l":48.032,"n":33407,"o":48.53,"t":"2024-11-26T05:00:00Z","v":1941418,"vw":48.30313},{"c":48.08,"h":48.89,"l":48.04,"n":21745,"o":48.39,"t":"2024-11-27T05:00:00Z","v":1885449,"vw":48.216095},{"c":48.23,"h":48.76,"l":48.22,"n":10146,"o":48.57,"t":"2024-11-29T05:00:00Z","v":889876,"vw":48.35105},{"c":47.35,"h":48.79,"l":47.2,"n":23127,"o":48.53,"t":"2024-12-02T05:00:00Z","v":1980979,"vw":47.510055},{"c":47.56,"h":48.115,"l":47.14,"n":26568,"o":47.82,"t":"2024-12-03T05:00:00Z","v":3397000,"vw":47.527592},{"c":47.72,"h":47.78,"l":46.98,"n":19660,"o":47.44,"t":"2024-12-04T05:00:00Z","v":1339448,"vw":47.507218},{"c":47.73,"h":48,"l":47.495,"n":20207,"o":47.85,"t":"2024-12-05T05:00:00Z","v":2316205,"vw":47.763097},{"c":47.25,"h":47.985,"l":46.95,"n":22127,"o":47.82,"t":"2024-12-06T05:00:00Z","v":1504163,"vw":47.195765},{"c":46.76,"h":47.9799,"l":46.53,"n":23253,"o":47.85,"t":"2024-12-09T05:00:00Z","v":2032543,"vw":46.8732},{"c":46.36,"h":46.76,"l":45.78,"n":26887,"o":46.76,"t":"2024-12-10T05:00:00Z","v":2433933,"vw":46.292611},{"c":47.18,"h":47.345,"l":46.23,"n":29475,"o":46.79,"t":"2024-12-11T05:00:00Z","v":3155159,"vw":47.031287},{"c":47.05,"h":47.75,"l":46.99,"n":24680,"o":47.26,"t":"2024-12-12T05:00:00Z","v":1918885,"vw":47.146733},{"c":47.47,"h":47.53,"l":46.79,"n":21561,"o":47.1,"t":"2024-12-13T05:00:00Z","v":2456998,"vw":47.347397},{"c":47.32,"h":47.555,"l":46.86,"n":24921,"o":47.4,"t":"2024-12-16T05:00:00Z","v":2181697,"vw":47.309298},{"c":46.57,"h":47.13,"l":46.24,"n":23310,"o":46.82,"t":"2024-12-17T05:00:00Z","v":2285446,"vw":46.576149},{"c":44.36,"h":46.85,"l":44.3,"n":36226,"o":46.65,"t":"2024-12-18T05:00:00Z","v":3773264,"vw":45.55024},{"c":44.98,"h":45.8,"l":44.68,"n":32848,"o":45.16,"t":"2024-12-19T05:00:00Z","v":2871841,"vw":45.048004},{"c":46.52,"h":46.89,"l":44.58,"n":32949,"o":44.67,"t":"2024-12-20T05:00:00Z","v":8178707,"vw":46.455265},{"c":47,"h":47.22,"l":46.05,"n":22583,"o":46.14,"t":"2024-12-23T05:00:00Z","v":2367260,"vw":46.894622},{"c":47.37,"h":47.43,"l":46.86,"n":9504,"o":47.14,"t":"2024-12-24T05:00:00Z","v":757032,"vw":47.205789},{"c":48.05,"h":48.115,"l":47.04,"n":16471,"o":47.04,"t":"2024-12-26T05:00:00Z","v":968378,"vw":47.885491},{"c":47.5,"h":48.32,"l":47.24,"n":16587,"o":47.84,"t":"2024-12-27T05:00:00Z","v":1804213,"vw":47.505663},{"c":47.01,"h":47.43,"l":46.515,"n":14479,"o":46.88,"t":"2024-12-30T05:00:00Z","v":1062539,"vw":47.050161},{"c":47.17,"h":47.63,"l":47.02,"n":12055,"o":47.13,"t":"2024-12-31T05:00:00Z","v":1014821,"vw":47.192178},{"c":47.64,"h":48.365,"l":47.3,"n":21026,"o":47.45,"t":"2025-01-02T05:00:00Z","v":2135885,"vw":47.775334},{"c":48.55,"h":48.699,"l":47.69,"n":25276,"o":47.97,"t":"2025-01-03T05:00:00Z","v":2741593,"vw":48.394158},{"c":49.41,"h":50.26,"l":48.915,"n":24640,"o":49,"t":"2025-01-06T05:00:00Z","v":1943021,"vw":49.622334},{"c":49.11,"h":49.9372,"l":48.74,"n":23741,"o":49.63,"t":"2025-01-07T05:00:00Z","v":1939387,"vw":49.194495},{"c":49.01,"h":49.15,"l":48.03,"n":31142,"o":48.63,"t":"2025-01-08T05:00:00Z","v":2757943,"vw":48.875688},{"c":48.08,"h":48.8,"l":47.75,"n":37779,"o":48.57,"t":"2025-01-10T05:00:00Z","v":3386208,"vw":48.104277},{"c":49.02,"h":49.1,"l":47.46,"n":27095,"o":47.68,"t":"2025-01-13T05:00:00Z","v":2549344,"vw":48.886283},{"c":49.9,"h":50.19,"l":49.2,"n":30141,"o":49.2,"t":"2025-01-14T05:00:00Z","v":2856668,"vw":49.804301},{"c":51.56,"h":52.04,"l":50.86,"n":29125,"o":51.46,"t":"2025-01-15T05:00:00Z","v":3146445,"vw":51.654801},{"c":51.54,"h":52.025,"l":51.045,"n":34430,"o":51.36,"t":"2025-01-16T05:00:00Z","v":3075975,"vw":51.457043},{"c":51.68,"h":52.02,"l":51.505,"n":19542,"o":51.76,"t":"2025-01-17T05:00:00Z","v":1567196,"vw":51.785897},{"c":52.83,"h":52.885,"l":52.165,"n":29119,"o":52.28,"t":"2025-01-21T05:00:00Z","v":2732420,"vw":52.608727},{"c":53.18,"h":53.28,"l":52.54,"n":20409,"o":52.77,"t":"2025-01-22T05:00:00Z","v":1850952,"vw":53.062969},{"c":53.06,"h":53.99,"l":53,"n":30476,"o":53.67,"t":"2025-01-23T05:00:00Z","v":3805227,"vw":53.413631},{"c":53.25,"h":53.685,"l":52.97,"n":22327,"o":52.97,"t":"2025-01-24T05:00:00Z","v":3616882,"vw":53.272257},{"c":53.08,"h":53.38,"l":52.61,"n":31387,"o":52.66,"t":"2025-01-27T05:00:00Z","v":3091239,"vw":52.994821},{"c":53.69,"h":54.62,"l":53.05,"n":39580,"o":53.05,"t":"2025-01-28T05:00:00Z","v":3598259,"vw":53.890566},{"c":54.15,"h":54.35,"l":53.18,"n":35513,"o":53.7,"t":"2025-01-29T05:00:00Z","v":2929282,"vw":54.041301},{"c":54.26,"h":54.82,"l":53.87,"n":29192,"o":54.42,"t":"2025-01-30T05:00:00Z","v":2252877,"vw":54.377591},{"c":54.42,"h":54.66,"l":54.02,"n":31782,"o":54.02,"t":"2025-01-31T05:00:00Z","v":2930482,"vw":54.418402},{"c":53.76,"h":54.03,"l":52.7,"n":34708,"o":53.03,"t":"2025-02-03T05:00:00Z","v":3600447,"vw":53.660494},{"c":53.25,"h":53.93,"l":53.095,"n":29475,"o":53.55,"t":"2025-02-04T05:00:00Z","v":2003128,"vw":53.423887},{"c":53.5,"h":53.67,"l":52.92,"n":48409,"o":53.25,"t":"2025-02-05T05:00:00Z","v":4248565,"vw":53.408216},{"c":52.26,"h":53.6259,"l":51.36,"n":48800,"o":52.14,"t":"2025-02-06T05:00:00Z","v":4535713,"vw":52.486867},{"c":53.65,"h":53.925,"l":52.25,"n":37402,"o":52.58,"t":"2025-02-07T05:00:00Z","v":3339458,"vw":53.405411},{"c":53.69,"h":54.26,"l":52.74,"n":32432,"o":53.99,"t":"2025-02-10T05:00:00Z","v":2485701,"vw":53.540971},{"c":53.73,"h":54.04,"l":52.63,"n":37227,"o":53.61,"t":"2025-02-11T05:00:00Z","v":3164215,"vw":53.518036},{"c":53.65,"h":53.99,"l":53.3,"n":29971,"o":53.47,"t":"2025-02-12T05:00:00Z","v":2292398,"vw":53.671949},{"c":53.74,"h":53.84,"l":52.76,"n":26159,"o":53.65,"t":"2025-02-13T05:00:00Z","v":1963219,"vw":53.43955},{"c":55.34,"h":55.78,"l":53.64,"n":38581,"o":53.72,"t":"2025-02-14T05:00:00Z","v":4530041,"vw":55.29116},{"c":55.52,"h":55.79,"l":54.98,"n":33977,"o":55.47,"t":"2025-02-18T05:00:00Z","v":2834343,"vw":55.397472},{"c":55.68,"h":56,"l":55.1,"n":27821,"o":55.42,"t":"2025-02-19T05:00:00Z","v":2216926,"vw":55.580078},{"c":53.96,"h":55.72,"l":53.5701,"n":27603,"o":55.44,"t":"2025-02-20T05:00:00Z","v":2125936,"vw":54.095666},{"c":51.37,"h":54.145,"l":51.32,"n":35286,"o":54.07,"t":"2025-02-21T05:00:00Z","v":2632252,"vw":51.810965},{"c":53.3,"h":54.78,"l":52.285,"n":41359,"o":52.33,"t":"2025-02-24T05:00:00Z","v":3660657,"vw":53.543263},{"c":53.38,"h":54.1,"l":52.325,"n":38305,"o":53.69,"t":"2025-02-25T05:00:00Z","v":3632269,"vw":53.132446},{"c":54.08,"h":55.23,"l":53.78,"n":25331,"o":53.97,"t":"2025-02-26T05:00:00Z","v":1797191,"vw":54.420382},{"c":54.13,"h":55.52,"l":54.065,"n":28333,"o":54.68,"t":"2025-02-27T05:00:00Z","v":1629917,"vw":54.558424},{"c":55.02,"h":55.055,"l":53.81,"n":23923,"o":53.95,"t":"2025-02-28T05:00:00Z","v":2154055,"vw":54.829408},{"c":54.3,"h":55.98,"l":53.81,"n":26212,"o":55.5,"t":"2025-03-03T05:00:00Z","v":2071108,"vw":54.807802},{"c":51.36,"h":53.54,"l":50.17,"n":42397,"o":53.2,"t":"2025-03-04T05:00:00Z","v":3308929,"vw":51.516018},{"c":52.23,"h":52.51,"l":50.97,"n":30739,"o":51.4,"t":"2025-03-05T05:00:00Z","v":2570060,"vw":51.917052},{"c":49.86,"h":51.89,"l":49.435,"n":32816,"o":50.98,"t":"2025-03-06T05:00:00Z","v":2672038,"vw":50.292693},{"c":50.33,"h":50.58,"l":47.89,"n":43529,"o":49.66,"t":"2025-03-07T05:00:00Z","v":3949477,"vw":49.706366},{"c":49.16,"h":49.86,"l":48.16,"n":45931,"o":48.96,"t":"2025-03-10T04:00:00Z","v":4604550,"vw":49.102713},{"c":50.52,"h":51.28,"l":49.34,"n":43160,"o":49.34,"t":"2025-03-11T04:00:00Z","v":3664156,"vw":50.382601},{"c":51.43,"h":51.91,"l":50.56,"n":39340,"o":51.64,"t":"2025-03-12T04:00:00Z","v":2720653,"vw":51.365908},{"c":49.54,"h":51.68,"l":49.52,"n":36232,"o":51.68,"t":"2025-03-13T04:00:00Z","v":3163097,"vw":50.057542},{"c":51.27,"h":51.495,"l":50.195,"n":32041,"o":50.55,"t":"2025-03-14T04:00:00Z","v":2701788,"vw":51.190751},{"c":52.26,"h":52.44,"l":50.4,"n":46046,"o":50.81,"t":"2025-03-17T04:00:00Z","v":3795319,"vw":51.920227},{"c":51.62,"h":52.39,"l":51.31,"n":35097,"o":52.14,"t":"2025-03-18T04:00:00Z","v":2237828,"vw":51.698952},{"c":52.76,"h":53.435,"l":51.06,"n":33914,"o":51.64,"t":"2025-03-19T04:00:00Z","v":3005460,"vw":52.563653},{"c":52.41,"h":53.12,"l":52.11,"n":33329,"o":52.25,"t":"2025-03-20T04:00:00Z","v":2866108,"vw":52.413211},{"c":52.55,"h":52.6,"l":51.26,"n":39332,"o":51.67,"t":"2025-03-21T04:00:00Z","v":12672442,"vw":52.464151},{"c":53.59,"h":54.04,"l":52.7,"n":26071,"o":53.45,"t":"2025-03-24T04:00:00Z","v":2229581,"vw":53.599294},{"c":54.3,"h":54.61,"l":53.73,"n":21893,"o":53.99,"t":"2025-03-25T04:00:00Z","v":1799713,"vw":54.300129},{"c":54.06,"h":55.03,"l":53.71,"n":21322,"o":54.62,"t":"2025-03-26T04:00:00Z","v":1621393,"vw":54.102265},{"c":53.3,"h":54.035,"l":52.8601,"n":29248,"o":53.68,"t":"2025-03-27T04:00:00Z","v":2307597,"vw":53.467087},{"c":51.66,"h":53.6,"l":50.93,"n":26538,"o":52.97,"t":"2025-03-28T04:00:00Z","v":1858947,"vw":51.591352},{"c":52.09,"h":52.445,"l":50.075,"n":23534,"o":50.68,"t":"2025-03-31T04:00:00Z","v":2367231,"vw":51.863009},{"c":52.29,"h":52.55,"l":51.38,"n":31630,"o":52.04,"t":"2025-04-01T04:00:00Z","v":2604674,"vw":52.127133},{"c":54.93,"h":55.315,"l":52.51,"n":34799,"o":52.51,"t":"2025-04-02T04:00:00Z","v":3119223,"vw":54.616861},{"c":50.21,"h":51.75,"l":49.35,"n":50785,"o":51.7,"t":"2025-04-03T04:00:00Z","v":3690070,"vw":50.37855},{"c":45.1,"h":47.91,"l":43.1,"n":79818,"o":47.1,"t":"2025-04-04T04:00:00Z","v":7305977,"vw":44.83379},{"c":44.86,"h":46.72,"l":41.39,"n":69094,"o":43.13,"t":"2025-04-07T04:00:00Z","v":5522098,"vw":44.358714},{"c":43.98,"h":47.8,"l":42.95,"n":39345,"o":47.01,"t":"2025-04-08T04:00:00Z","v":3406780,"vw":44.689873},{"c":49.6,"h":50.05,"l":42.385,"n":65131,"o":42.97,"t":"2025-04-09T04:00:00Z","v":5801142,"vw":47.332486},{"c":45.8,"h":48.12,"l":44.62,"n":46197,"o":47.97,"t":"2025-04-10T04:00:00Z","v":3569155,"vw":45.876252},{"c":46.41,"h":46.53,"l":44.62,"n":53245,"o":45.56,"t":"2025-04-11T04:00:00Z","v":4802470,"vw":45.913539},{"c":47.24,"h":47.915,"l":46.465,"n":39594,"o":47.65,"t":"2025-04-14T04:00:00Z","v":3294937,"vw":47.341137},{"c":47.33,"h":48.24,"l":47.23,"n":30156,"o":47.62,"t":"2025-04-15T04:00:00Z","v":2490419,"vw":47.520261},{"c":46.35,"h":47.63,"l":45.985,"n":37199,"o":47.02,"t":"2025-04-16T04:00:00Z","v":3338645,"vw":46.714061},{"c":46.87,"h":47.325,"l":46.2,"n":29545,"o":46.45,"t":"2025-04-17T04:00:00Z","v":2728089,"vw":46.954144},{"c":45.61,"h":46.8117,"l":45.1,"n":25136,"o":46.47,"t":"2025-04-21T04:00:00Z","v":2251428,"vw":45.52434},{"c":47.6,"h":47.86,"l":46.515,"n":18002,"o":46.7,"t":"2025-04-22T04:00:00Z","v":1360974,"vw":47.464892},{"c":48.89,"h":50.89,"l":48.55,"n":28978,"o":49.08,"t":"2025-04-23T04:00:00Z","v":2381525,"vw":49.067187},{"c":50.05,"h":50.32,"l":48.59,"n":21991,"o":48.77,"t":"2025-04-24T04:00:00Z","v":1687615,"vw":49.893098},{"c":49.68,"h":50.1,"l":49.39,"n":22799,"o":49.58,"t":"2025-04-25T04:00:00Z","v":1553511,"vw":49.691785},{"c":50.41,"h":50.89,"l":49.77,"n":26097,"o":49.94,"t":"2025-04-28T04:00:00Z","v":2107937,"vw":50.252305},{"c":51.02,"h":51.14,"l":49.81,"n":33400,"o":50.04,"t":"2025-04-29T04:00:00Z","v":2406645,"vw":50.846},{"c":49.45,"h":49.73,"l":47.57,"n":54101,"o":48.28,"t":"2025-04-30T04:00:00Z","v":5460949,"vw":48.859315},{"c":49.26,"h":50.54,"l":49.06,"n":34076,"o":49.39,"t":"2025-05-01T04:00:00Z","v":2520140,"vw":49.695328},{"c":50.46,"h":50.611,"l":49.7,"n":25070,"o":50.09,"t":"2025-05-02T04:00:00Z","v":1851301,"vw":50.343579},{"c":50.31,"h":50.85,"l":49.67,"n":25175,"o":49.67,"t":"2025-05-05T04:00:00Z","v":2173229,"vw":50.39746},{"c":50.15,"h":50.78,"l":49.63,"n":29553,"o":49.63,"t":"2025-05-06T04:00:00Z","v":2415147,"vw":50.331422},{"c":50.91,"h":51.37,"l":50.5,"n":25477,"o":50.75,"t":"2025-05-07T04:00:00Z","v":1866521,"vw":50.947513},{"c":51.19,"h":52.14,"l":51.11,"n":27568,"o":51.44,"t":"2025-05-08T04:00:00Z","v":2590273,"vw":51.513486},{"c":51.34,"h":51.91,"l":51.21,"n":28304,"o":51.4,"t":"2025-05-09T04:00:00Z","v":2425298,"vw":51.394432},{"c":53.94,"h":54.46,"l":53.31,"n":19446,"o":53.81,"t":"2025-05-12T04:00:00Z","v":1392231,"vw":53.869867},{"c":54.26,"h":55.07,"l":54.105,"n":27578,"o":54.3,"t":"2025-05-13T04:00:00Z","v":2192183,"vw":54.54937},{"c":53.7,"h":54.65,"l":53.58,"n":30704,"o":54.13,"t":"2025-05-14T04:00:00Z","v":2814131,"vw":53.816126},{"c":52.85,"h":53.51,"l":52.59,"n":32966,"o":53.33,"t":"2025-05-15T04:00:00Z","v":3221838,"vw":52.897945},{"c":53.59,"h":53.66,"l":52.51,"n":19121,"o":52.9,"t":"2025-05-16T04:00:00Z","v":1870312,"vw":53.400642},{"c":53.71,"h":53.81,"l":52.845,"n":15366,"o":52.98,"t":"2025-05-19T04:00:00Z","v":1025644,"vw":53.614445},{"c":53.71,"h":54.07,"l":53.3,"n":23832,"o":53.51,"t":"2025-05-20T04:00:00Z","v":1764282,"vw":53.709744},{"c":51.84,"h":53.59,"l":51.82,"n":29463,"o":53.37,"t":"2025-05-21T04:00:00Z","v":2775828,"vw":52.336652},{"c":52.13,"h":52.46,"l":51.73,"n":21847,"o":52.03,"t":"2025-05-22T04:00:00Z","v":1638377,"vw":52.103087},{"c":51.8,"h":52.15,"l":50.6786,"n":16451,"o":50.87,"t":"2025-05-23T04:00:00Z","v":1188691,"vw":51.815938},{"c":53.97,"h":53.98,"l":51.995,"n":25636,"o":52.47,"t":"2025-05-27T04:00:00Z","v":1770569,"vw":53.604019},{"c":52.99,"h":53.94,"l":52.95,"n":26776,"o":53.86,"t":"2025-05-28T04:00:00Z","v":2602473,"vw":53.322163},{"c":53.51,"h":53.6,"l":52.865,"n":21735,"o":53.53,"t":"2025-05-29T04:00:00Z","v":1456855,"vw":53.372725},{"c":52.87,"h":53.61,"l":52.605,"n":23472,"o":53,"t":"2025-05-30T04:00:00Z","v":3927259,"vw":52.918854},{"c":52.7,"h":52.73,"l":51.605,"n":21825,"o":52.43,"t":"2025-06-02T04:00:00Z","v":1466102,"vw":52.478676},{"c":53.61,"h":53.81,"l":52.42,"n":24730,"o":52.81,"t":"2025-06-03T04:00:00Z","v":2157367,"vw":53.510035},{"c":52.93,"h":53.97,"l":52.93,"n":23431,"o":53.77,"t":"2025-06-04T04:00:00Z","v":1712438,"vw":53.214778},{"c":53.61,"h":53.87,"l":52.79,"n":21760,"o":53.02,"t":"2025-06-05T04:00:00Z","v":1631746,"vw":53.499122},{"c":54.81,"h":55.095,"l":54.17,"n":22143,"o":54.58,"t":"2025-06-06T04:00:00Z","v":1799594,"vw":54.737299},{"c":54.58,"h":55.14,"l":54.53,"n":22137,"o":55.02,"t":"2025-06-09T04:00:00Z","v":1710406,"vw":54.73985},{"c":54.68,"h":54.99,"l":54.46,"n":22023,"o":54.72,"t":"2025-06-10T04:00:00Z","v":2070724,"vw":54.672081},{"c":53.57,"h":55.23,"l":53.01,"n":37497,"o":54.76,"t":"2025-06-11T04:00:00Z","v":4370265,"vw":54.144044},{"c":53.08,"h":53.275,"l":52.42,"n":31123,"o":53.12,"t":"2025-06-12T04:00:00Z","v":2264531,"vw":53.012588},{"c":51.61,"h":52.51,"l":51.46,"n":26036,"o":52.18,"t":"2025-06-13T04:00:00Z","v":2154602,"vw":51.776852},{"c":53.01,"h":53.53,"l":52.03,"n":34759,"o":52.12,"t":"2025-06-16T04:00:00Z","v":2416857,"vw":53.126872},{"c":51.85,"h":52.96,"l":51.57,"n":30508,"o":52.38,"t":"2025-06-17T04:00:00Z","v":3013031,"vw":51.902668},{"c":52.87,"h":53.5324,"l":51.73,"n":32181,"o":51.73,"t":"2025-06-18T04:00:00Z","v":2520474,"vw":53.017801},{"c":53.32,"h":53.695,"l":52.69,"n":26783,"o":53.16,"t":"2025-06-20T04:00:00Z","v":5971495,"vw":53.255969},{"c":53.84,"h":53.92,"l":52.38,"n":34468,"o":53.14,"t":"2025-06-23T04:00:00Z","v":2787693,"vw":53.260364},{"c":53.99,"h":54.68,"l":53.85,"n":30311,"o":54.38,"t":"2025-06-24T04:00:00Z","v":2623480,"vw":54.197827},{"c":54.41,"h":54.65,"l":53.72,"n":27840,"o":54.16,"t":"2025-06-25T04:00:00Z","v":2356130,"vw":54.31121},{"c":56.02,"h":56.16,"l":54.15,"n":37124,"o":54.54,"t":"2025-06-26T04:00:00Z","v":2613638,"vw":55.847069},{"c":55.96,"h":56.385,"l":55.35,"n":34205,"o":56.05,"t":"2025-06-27T04:00:00Z","v":5196677,"vw":55.925437},{"c":56.1,"h":56.61,"l":55.76,"n":24237,"o":56.3,"t":"2025-06-30T04:00:00Z","v":2286491,"vw":56.0744},{"c":55.88,"h":56.53,"l":55.55,"n":30503,"o":56.04,"t":"2025-07-01T04:00:00Z","v":2888933,"vw":56.028859},{"c":55.85,"h":56.25,"l":55.4,"n":22095,"o":55.93,"t":"2025-07-02T04:00:00Z","v":1756049,"vw":55.830014},{"c":55.67,"h":56.42,"l":55.6,"n":17919,"o":56.04,"t":"2025-07-03T04:00:00Z","v":1391150,"vw":55.777281},{"c":54.69,"h":56.04,"l":54.39,"n":29031,"o":55.55,"t":"2025-07-07T04:00:00Z","v":2405239,"vw":54.765538},{"c":54.78,"h":55.3619,"l":54.63,"n":41661,"o":54.88,"t":"2025-07-08T04:00:00Z","v":3711658,"vw":54.974171},{"c":53.18,"h":55.28,"l":53.16,"n":37064,"o":55.24,"t":"2025-07-09T04:00:00Z","v":3420785,"vw":53.447887},{"c":53.76,"h":53.94,"l":53,"n":29801,"o":53.42,"t":"2025-07-10T04:00:00Z","v":2221459,"vw":53.691675},{"c":52.8,"h":53.45,"l":52.76,"n":23139,"o":53.27,"t":"2025-07-11T04:00:00Z","v":1572508,"vw":52.909466},{"c":53.41,"h":53.44,"l":52.695,"n":24295,"o":52.9,"t":"2025-07-14T04:00:00Z","v":1690816,"vw":53.302527},{"c":51.85,"h":53.255,"l":51.84,"n":31943,"o":53.19,"t":"2025-07-15T04:00:00Z","v":2744959,"vw":52.160934},{"c":51.72,"h":52.3,"l":51.12,"n":29205,"o":51.93,"t":"2025-07-16T04:00:00Z","v":2312056,"vw":51.719626},{"c":52.61,"h":52.655,"l":51.09,"n":33768,"o":51.13,"t":"2025-07-17T04:00:00Z","v":2825766,"vw":52.343199},{"c":52.93,"h":53.01,"l":52.46,"n":21542,"o":52.85,"t":"2025-07-18T04:00:00Z","v":1627119,"vw":52.803985},{"c":52.27,"h":53.27,"l":52.21,"n":23127,"o":52.93,"t":"2025-07-21T04:00:00Z","v":2074398,"vw":52.420309},{"c":52.44,"h":52.69,"l":51.92,"n":22134,"o":52.27,"t":"2025-07-22T04:00:00Z","v":1934269,"vw":52.438268},{"c":52.99,"h":53.32,"l":52.44,"n":22172,"o":52.95,"t":"2025-07-23T04:00:00Z","v":1999523,"vw":52.959727},{"c":52.06,"h":53.06,"l":52.02,"n":22062,"o":52.83,"t":"2025-07-24T04:00:00Z","v":1573513,"vw":52.273593},{"c":52.63,"h":52.77,"l":51.911,"n":20425,"o":52.11,"t":"2025-07-25T04:00:00Z","v":1794329,"vw":52.588702},{"c":52.32,"h":53.002,"l":52.11,"n":24556,"o":52.85,"t":"2025-07-28T04:00:00Z","v":2441115,"vw":52.406628},{"c":51.7,"h":52.69,"l":51.62,"n":23223,"o":52.68,"t":"2025-07-29T04:00:00Z","v":2119567,"vw":51.910659},{"c":50.4,"h":51.79,"l":50.03,"n":29425,"o":51.79,"t":"2025-07-30T04:00:00Z","v":2299200,"vw":50.601641},{"c":51.35,"h":51.85,"l":50.44,"n":29299,"o":50.44,"t":"2025-07-31T04:00:00Z","v":2221644,"vw":51.392338},{"c":50.09,"h":50.7273,"l":49.01,"n":34566,"o":50.13,"t":"2025-08-01T04:00:00Z","v":2518345,"vw":49.910281},{"c":50.99,"h":51.17,"l":50.2,"n":30612,"o":50.44,"t":"2025-08-04T04:00:00Z","v":2890377,"vw":50.919838},{"c":50.93,"h":52.09,"l":50.41,"n":42757,"o":51.46,"t":"2025-08-05T04:00:00Z","v":3240181,"vw":50.871043},{"c":51.15,"h":51.64,"l":47,"n":58171,"o":47,"t":"2025-08-06T04:00:00Z","v":4896216,"vw":50.779449},{"c":50.33,"h":51.79,"l":50.25,"n":41157,"o":51.69,"t":"2025-08-07T04:00:00Z","v":3325334,"vw":50.659449},{"c":51.98,"h":52,"l":50.12,"n":44390,"o":50.37,"t":"2025-08-08T04:00:00Z","v":3834516,"vw":51.622733},{"c":53.11,"h":53.695,"l":51.8,"n":47294,"o":51.99,"t":"2025-08-11T04:00:00Z","v":4481998,"vw":53.097368},{"c":54.84,"h":54.88,"l":53.535,"n":51444,"o":53.59,"t":"2025-08-12T04:00:00Z","v":4378316,"vw":54.532517},{"c":54.61,"h":55.2398,"l":53.965,"n":41817,"o":55.03,"t":"2025-08-13T04:00:00Z","v":3814776,"vw":54.545471},{"c":54.64,"h":54.655,"l":53.52,"n":31328,"o":53.52,"t":"2025-08-14T04:00:00Z","v":2266485,"vw":54.309248},{"c":53.9,"h":54.82,"l":53.78,"n":35699,"o":54.82,"t":"2025-08-15T04:00:00Z","v":3322510,"vw":54.008786},{"c":53,"h":53.79,"l":52.54,"n":39596,"o":53.64,"t":"2025-08-18T04:00:00Z","v":2930919,"vw":53.046944},{"c":52.46,"h":53.27,"l":52.46,"n":32446,"o":52.9,"t":"2025-08-19T04:00:00Z","v":2622357,"vw":52.692809},{"c":52.08,"h":52.61,"l":51.42,"n":32871,"o":52.35,"t":"2025-08-20T04:00:00Z","v":2656011,"vw":52.025038},{"c":51.87,"h":52.39,"l":51.7,"n":31834,"o":51.88,"t":"2025-08-21T04:00:00Z","v":2710868,"vw":51.993937},{"c":53.59,"h":54.42,"l":52.2,"n":36724,"o":52.26,"t":"2025-08-22T04:00:00Z","v":2787151,"vw":53.741944},{"c":52.88,"h":53.82,"l":52.84,"n":33513,"o":53.42,"t":"2025-08-25T04:00:00Z","v":2228536,"vw":53.083989},{"c":54.1,"h":54.14,"l":52.77,"n":39823,"o":52.77,"t":"2025-08-26T04:00:00Z","v":3613613,"vw":53.761736},{"c":53.78,"h":54.05,"l":53.43,"n":32118,"o":53.89,"t":"2025-08-27T04:00:00Z","v":2777800,"vw":53.780734},{"c":53.24,"h":53.91,"l":53.08,"n":30922,"o":53.91,"t":"2025-08-28T04:00:00Z","v":2081158,"vw":53.30541},{"c":53.26,"h":53.66,"l":52.94,"n":28550,"o":53.27,"t":"2025-08-29T04:00:00Z","v":2445566,"vw":53.268502},{"c":52.75,"h":52.83,"l":51.295,"n":38502,"o":52.37,"t":"2025-09-02T04:00:00Z","v":2732948,"vw":52.418804},{"c":52.84,"h":52.97,"l":52.34,"n":39118,"o":52.61,"t":"2025-09-03T04:00:00Z","v":3679889,"vw":52.764366},{"c":54.07,"h":54.155,"l":52.69,"n":28813,"o":53.08,"t":"2025-09-04T04:00:00Z","v":2410278,"vw":53.870437},{"c":53.37,"h":54.75,"l":53.11,"n":43237,"o":54.17,"t":"2025-09-05T04:00:00Z","v":3700505,"vw":53.826181},{"c":53.22,"h":53.93,"l":52.08,"n":40106,"o":53.41,"t":"2025-09-08T04:00:00Z","v":2461189,"vw":52.912864},{"c":52.69,"h":53.76,"l":52.65,"n":36036,"o":53.04,"t":"2025-09-09T04:00:00Z","v":2376883,"vw":52.964623},{"c":52.72,"h":53.25,"l":52.395,"n":36251,"o":52.63,"t":"2025-09-10T04:00:00Z","v":2829887,"vw":52.82517},{"c":53.91,"h":53.92,"l":52.715,"n":41490,"o":52.73,"t":"2025-09-11T04:00:00Z","v":2900502,"vw":53.672512},{"c":54.05,"h":54.425,"l":53.54,"n":32293,"o":53.87,"t":"2025-09-12T04:00:00Z","v":2230063,"vw":54.06598},{"c":53.31,"h":54.38,"l":53.09,"n":34882,"o":54.27,"t":"2025-09-15T04:00:00Z","v":1933347,"vw":53.591807},{"c":52.8,"h":53.63,"l":52.52,"n":40941,"o":53.63,"t":"2025-09-16T04:00:00Z","v":2950890,"vw":52.896017},{"c":53.53,"h":54.175,"l":52.85,"n":38160,"o":52.85,"t":"2025-09-17T04:00:00Z","v":2575458,"vw":53.525733},{"c":54.41,"h":54.48,"l":53.47,"n":42237,"o":53.47,"t":"2025-09-18T04:00:00Z","v":2596666,"vw":54.248454},{"c":54.23,"h":54.725,"l":54,"n":46721,"o":54.71,"t":"2025-09-19T04:00:00Z","v":9935784,"vw":54.292075},{"c":54.05,"h":54.3,"l":53.45,"n":41868,"o":53.87,"t":"2025-09-22T04:00:00Z","v":2984907,"vw":53.951905},{"c":54.04,"h":55.15,"l":53.855,"n":38450,"o":54.2,"t":"2025-09-23T04:00:00Z","v":2593731,"vw":54.257377},{"c":52.59,"h":54.43,"l":52.58,"n":36843,"o":54.15,"t":"2025-09-24T04:00:00Z","v":2570524,"vw":52.862348},{"c":51.94,"h":52.43,"l":51.665,"n":41986,"o":52.23,"t":"2025-09-25T04:00:00Z","v":3393288,"vw":51.987219},{"c":52.39,"h":53.28,"l":52.245,"n":36912,"o":52.35,"t":"2025-09-26T04:00:00Z","v":2648460,"vw":52.550454},{"c":52.31,"h":53.01,"l":51.79,"n":33491,"o":53.01,"t":"2025-09-29T04:00:00Z","v":2147736,"vw":52.183833},{"c":50.78,"h":52.61,"l":50.665,"n":37730,"o":52.32,"t":"2025-09-30T04:00:00Z","v":2643984,"vw":50.94234},{"c":49.28,"h":50.665,"l":49.26,"n":48177,"o":50.38,"t":"2025-10-01T04:00:00Z","v":3445088,"vw":49.626151},{"c":50.36,"h":50.41,"l":49.03,"n":55163,"o":49.35,"t":"2025-10-02T04:00:00Z","v":4125905,"vw":50.040597},{"c":51.16,"h":51.42,"l":50.54,"n":46336,"o":50.54,"t":"2025-10-03T04:00:00Z","v":3431550,"vw":51.159012},{"c":50.93,"h":51.71,"l":50.35,"n":38244,"o":51.41,"t":"2025-10-06T04:00:00Z","v":2550465,"vw":51.051349},{"c":50.97,"h":51.56,"l":50.325,"n":43683,"o":50.99,"t":"2025-10-07T04:00:00Z","v":2842888,"vw":50.944677},{"c":50.29,"h":51.56,"l":50.28,"n":40790,"o":51.56,"t":"2025-10-08T04:00:00Z","v":3143362,"vw":50.66698},{"c":49.9,"h":50.905,"l":49.67,"n":32299,"o":50.85,"t":"2025-10-09T04:00:00Z","v":2082340,"vw":49.939392},{"c":48.35,"h":50.445,"l":48.3,"n":33754,"o":49.94,"t":"2025-10-10T04:00:00Z","v":2439678,"vw":48.838243},{"c":48.89,"h":49.51,"l":48.79,"n":30326,"o":49.1,"t":"2025-10-13T04:00:00Z","v":2222534,"vw":49.070209},{"c":49.59,"h":50.05,"l":48.34,"n":41180,"o":48.47,"t":"2025-10-14T04:00:00Z","v":3224170,"vw":49.545506},{"c":48.66,"h":50.3,"l":48.39,"n":31234,"o":50.07,"t":"2025-10-15T04:00:00Z","v":2437106,"vw":48.868539},{"c":47.22,"h":48.705,"l":46.73,"n":45780,"o":48.55,"t":"2025-10-16T04:00:00Z","v":3466325,"vw":47.403399},{"c":47.41,"h":47.755,"l":47.02,"n":34664,"o":47.29,"t":"2025-10-17T04:00:00Z","v":2475488,"vw":47.469446},{"c":48.01,"h":48.445,"l":47.38,"n":27091,"o":47.73,"t":"2025-10-20T04:00:00Z","v":2182696,"vw":48.148417},{"c":48.37,"h":48.555,"l":47.97,"n":27277,"o":48.03,"t":"2025-10-21T04:00:00Z","v":2228765,"vw":48.357994},{"c":47.88,"h":48.745,"l":47.64,"n":36092,"o":48.39,"t":"2025-10-22T04:00:00Z","v":3226889,"vw":48.062814},{"c":48.7,"h":48.765,"l":47.735,"n":27770,"o":48.18,"t":"2025-10-23T04:00:00Z","v":2312877,"vw":48.473555},{"c":48.88,"h":49.755,"l":48.765,"n":31508,"o":49.08,"t":"2025-10-24T04:00:00Z","v":2394760,"vw":49.169754},{"c":48.92,"h":49.755,"l":48.895,"n":26092,"o":49.39,"t":"2025-10-27T04:00:00Z","v":1713544,"vw":49.125245},{"c":48.23,"h":49.28,"l":48.02,"n":31349,"o":49.13,"t":"2025-10-28T04:00:00Z","v":1697886,"vw":48.278102},{"c":47.64,"h":48.61,"l":47.56,"n":36980,"o":47.69,"t":"2025-10-29T04:00:00Z","v":2244938,"vw":47.902581},{"c":48.33,"h":48.67,"l":47.615,"n":35929,"o":47.79,"t":"2025-10-30T04:00:00Z","v":2237786,"vw":48.389873},{"c":49.4,"h":49.46,"l":47.945,"n":44921,"o":48.14,"t":"2025-10-31T04:00:00Z","v":4399296,"vw":49.056263},{"c":48.79,"h":49.57,"l":48.54,"n":45857,"o":49.23,"t":"2025-11-03T05:00:00Z","v":3212047,"vw":48.928701},{"c":48.86,"h":48.95,"l":48.27,"n":40720,"o":48.58,"t":"2025-11-04T05:00:00Z","v":2849850,"vw":48.705797},{"c":45.22,"h":48.34,"l":44.84,"n":77389,"o":48.19,"t":"2025-11-05T05:00:00Z","v":5767906,"vw":46.094158},{"c":44.87,"h":46.66,"l":44.84,"n":59903,"o":45.28,"t":"2025-11-06T05:00:00Z","v":4413946,"vw":45.384695},{"c":45.27,"h":45.33,"l":44.19,"n":46730,"o":44.47,"t":"2025-11-07T05:00:00Z","v":3037017,"vw":44.917319},{"c":44.61,"h":45.525,"l":44.555,"n":38386,"o":45.08,"t":"2025-11-10T05:00:00Z","v":3141968,"vw":44.935231},{"c":44.89,"h":45.11,"l":44.35,"n":29368,"o":44.77,"t":"2025-11-11T05:00:00Z","v":2635468,"vw":44.897042},{"c":45.5,"h":45.955,"l":44.73,"n":34822,"o":44.86,"t":"2025-11-12T05:00:00Z","v":2441995,"vw":45.591202},{"c":45.15,"h":45.835,"l":44.95,"n":43250,"o":45.34,"t":"2025-11-13T05:00:00Z","v":2764910,"vw":45.354422},{"c":44.72,"h":45.015,"l":44.33,"n":37673,"o":44.95,"t":"2025-11-14T05:00:00Z","v":2979421,"vw":44.635702},{"c":42.92,"h":44.65,"l":42.36,"n":43403,"o":44.44,"t":"2025-11-17T05:00:00Z","v":3175287,"vw":43.127852},{"c":43.1,"h":43.62,"l":42.34,"n":39267,"o":42.47,"t":"2025-11-18T05:00:00Z","v":3101076,"vw":43.121889},{"c":44,"h":44.02,"l":42.82,"n":37990,"o":43.27,"t":"2025-11-19T05:00:00Z","v":3471977,"vw":43.577787},{"c":43.8,"h":45.285,"l":43.41,"n":47412,"o":44.5,"t":"2025-11-20T05:00:00Z","v":4426225,"vw":44.098724},{"c":45.12,"h":45.14,"l":43.57,"n":41353,"o":43.8,"t":"2025-11-21T05:00:00Z","v":3420908,"vw":44.811872},{"c":45.53,"h":45.55,"l":44.615,"n":41113,"o":44.87,"t":"2025-11-24T05:00:00Z","v":4943054,"vw":45.322616},{"c":46.72,"h":46.75,"l":45.68,"n":36128,"o":45.68,"t":"2025-11-25T05:00:00Z","v":2869978,"vw":46.493235},{"c":46.82,"h":47.235,"l":46.71,"n":33370,"o":46.71,"t":"2025-11-26T05:00:00Z","v":2522392,"vw":46.967292},{"c":46.69,"h":47.215,"l":46.63,"n":18232,"o":46.93,"t":"2025-11-28T05:00:00Z","v":1211775,"vw":46.800551},{"c":45.57,"h":46.81,"l":45.545,"n":33733,"o":46.44,"t":"2025-12-01T05:00:00Z","v":2792901,"vw":45.924764},{"c":44.42,"h":45.97,"l":44.3,"n":37139,"o":45.97,"t":"2025-12-02T05:00:00Z","v":2904400,"vw":44.591104},{"c":45.63,"h":45.685,"l":44.33,"n":32724,"o":44.5,"t":"2025-12-03T05:00:00Z","v":2591667,"vw":45.227477},{"c":45.96,"h":46.17,"l":45.48,"n":25027,"o":45.68,"t":"2025-12-04T05:00:00Z","v":1816718,"vw":45.915372},{"c":45.85,"h":46.11,"l":45.56,"n":27182,"o":45.71,"t":"2025-12-05T05:00:00Z","v":1876827,"vw":45.88595},{"c":46.04,"h":46.07,"l":45.415,"n":33698,"o":45.65,"t":"2025-12-08T05:00:00Z","v":2118755,"vw":45.757057},{"c":46.74,"h":47.51,"l":46.34,"n":33794,"o":46.34,"t":"2025-12-09T05:00:00Z","v":2514062,"vw":46.972248},{"c":47.94,"h":48.17,"l":46.53,"n":31281,"o":46.73,"t":"2025-12-10T05:00:00Z","v":2681689,"vw":47.734887},{"c":49,"h":49.03,"l":47.93,"n":30458,"o":47.93,"t":"2025-12-11T05:00:00Z","v":2056611,"vw":48.716053},{"c":48.26,"h":49.28,"l":48.135,"n":25546,"o":49.24,"t":"2025-12-12T05:00:00Z","v":1791374,"vw":48.419774},{"c":48.3,"h":48.88,"l":48.12,"n":24619,"o":48.69,"t":"2025-12-15T05:00:00Z","v":2529771,"vw":48.374282},{"c":48.32,"h":48.97,"l":48.07,"n":24402,"o":48.88,"t":"2025-12-16T05:00:00Z","v":1772462,"vw":48.370436},{"c":48.16,"h":49.075,"l":48.05,"n":30668,"o":48.44,"t":"2025-12-17T05:00:00Z","v":2590935,"vw":48.281753},{"c":47.79,"h":48.47,"l":47.4,"n":31626,"o":48.47,"t":"2025-12-18T05:00:00Z","v":2856172,"vw":47.862376},{"c":48.02,"h":48.57,"l":47.85,"n":25443,"o":47.86,"t":"2025-12-19T05:00:00Z","v":6606433,"vw":48.043675},{"c":48.5,"h":48.99,"l":48,"n":24696,"o":48.19,"t":"2025-12-22T05:00:00Z","v":2210411,"vw":48.465391},{"c":48.93,"h":48.99,"l":48.38,"n":22279,"o":48.54,"t":"2025-12-23T05:00:00Z","v":1544076,"vw":48.806215},{"c":48.74,"h":49.18,"l":48.65,"n":12243,"o":48.93,"t":"2025-12-24T05:00:00Z","v":883191,"vw":48.906163},{"c":48.58,"h":48.88,"l":48.38,"n":13183,"o":48.88,"t":"2025-12-26T05:00:00Z","v":852547,"vw":48.566925},{"c":48.37,"h":48.91,"l":48.1,"n":21469,"o":48.45,"t":"2025-12-29T05:00:00Z","v":1384695,"vw":48.383625},{"c":48.08,"h":48.4,"l":47.99,"n":18029,"o":48.34,"t":"2025-12-30T05:00:00Z","v":1157422,"vw":48.138367},{"c":47.65,"h":48.195,"l":47.58,"n":16894,"o":48.11,"t":"2025-12-31T05:00:00Z","v":1425660,"vw":47.711259},{"c":47.97,"h":48.17,"l":47.13,"n":21588,"o":47.66,"t":"2026-01-02T05:00:00Z","v":1464782,"vw":47.776828},{"c":49.25,"h":49.87,"l":48.14,"n":31818,"o":48.61,"t":"2026-01-05T05:00:00Z","v":2541044,"vw":49.27722},{"c":48.75,"h":49.625,"l":48.47,"n":32512,"o":49.15,"t":"2026-01-06T05:00:00Z","v":2250222,"vw":48.830079},{"c":47.74,"h":49.22,"l":47.36,"n":28415,"o":48.54,"t":"2026-01-07T05:00:00Z","v":2175624,"vw":47.719209},{"c":47.99,"h":48.59,"l":47.57,"n":43334,"o":47.57,"t":"2026-01-08T05:00:00Z","v":3390446,"vw":48.128155},{"c":48.59,"h":48.85,"l":47.98,"n":29133,"o":48.1,"t":"2026-01-09T05:00:00Z","v":1891154,"vw":48.504957},{"c":47.74,"h":48.49,"l":47.665,"n":20671,"o":47.94,"t":"2026-01-12T05:00:00Z","v":1590235,"vw":47.873276},{"c":46.82,"h":47.81,"l":46.79,"n":23697,"o":47.74,"t":"2026-01-13T05:00:00Z","v":1722902,"vw":47.065768},{"c":47.58,"h":47.815,"l":46.5101,"n":38020,"o":46.74,"t":"2026-01-14T05:00:00Z","v":3253652,"vw":47.481133},{"c":47.31,"h":48.2,"l":47.18,"n":36647,"o":47.72,"t":"2026-01-15T05:00:00Z","v":3515840,"vw":47.500154},{"c":46.73,"h":47.512,"l":46.38,"n":36132,"o":47.15,"t":"2026-01-16T05:00:00Z","v":2603708,"vw":46.783471},{"c":45.66,"h":46.985,"l":45.57,"n":40975,"o":46,"t":"2026-01-20T05:00:00Z","v":4533855,"vw":45.901579},{"c":45.74,"h":46.39,"l":45.67,"n":53146,"o":45.91,"t":"2026-01-21T05:00:00Z","v":4544018,"vw":45.920213},{"c":46.37,"h":46.619,"l":45.85,"n":41403,"o":46.13,"t":"2026-01-22T05:00:00Z","v":3701812,"vw":46.235452},{"c":45.64,"h":46.26,"l":45,"n":41889,"o":46.13,"t":"2026-01-23T05:00:00Z","v":6765502,"vw":45.323851},{"c":46.12,"h":46.195,"l":45.64,"n":26816,"o":45.72,"t":"2026-01-26T05:00:00Z","v":1861514,"vw":45.979292},{"c":45.93,"h":46.115,"l":45.59,"n":22726,"o":45.91,"t":"2026-01-27T05:00:00Z","v":1674741,"vw":45.894397},{"c":46.11,"h":46.37,"l":45.49,"n":26880,"o":45.88,"t":"2026-01-28T05:00:00Z","v":1746827,"vw":46.053997},{"c":46.1,"h":47.05,"l":45.6666,"n":30792,"o":46.47,"t":"2026-01-29T05:00:00Z","v":2144901,"vw":46.028697},{"c":46.4,"h":46.5,"l":45.665,"n":39569,"o":45.86,"t":"2026-01-30T05:00:00Z","v":3273863,"vw":46.176307},{"c":46.75,"h":47.01,"l":45.97,"n":34038,"o":46.23,"t":"2026-02-02T05:00:00Z","v":2645836,"vw":46.720888},{"c":44.68,"h":46.84,"l":44.36,"n":40938,"o":46.41,"t":"2026-02-03T05:00:00Z","v":3072824,"vw":45.131433},{"c":44.8,"h":45.36,"l":43.875,"n":61146,"o":44.73,"t":"2026-02-04T05:00:00Z","v":5043348,"vw":44.836547},{"c":43.4,"h":44.73,"l":42.37,"n":72115,"o":43.5,"t":"2026-02-05T05:00:00Z","v":5015103,"vw":43.495783},{"c":45.52,"h":45.89,"l":43.72,"n":58414,"o":44.03,"t":"2026-02-06T05:00:00Z","v":5035995,"vw":45.42871},{"c":46.01,"h":46.47,"l":45.3,"n":39160,"o":45.3,"t":"2026-02-09T05:00:00Z","v":2584070,"vw":46.023999},{"c":45.65,"h":46.57,"l":44.94,"n":32943,"o":46.08,"t":"2026-02-10T05:00:00Z","v":2334892,"vw":45.60783},{"c":44.55,"h":46.1,"l":44.15,"n":30703,"o":45.75,"t":"2026-02-11T05:00:00Z","v":2236466,"vw":44.561583},{"c":43.58,"h":46.29,"l":43.01,"n":40739,"o":45.45,"t":"2026-02-12T05:00:00Z","v":3104165,"vw":43.898974},{"c":44.39,"h":44.49,"l":43.305,"n":38229,"o":43.42,"t":"2026-02-13T05:00:00Z","v":2748548,"vw":44.245015},{"c":45.25,"h":45.41,"l":44.14,"n":28532,"o":44.52,"t":"2026-02-17T05:00:00Z","v":1946679,"vw":45.039969},{"c":45.55,"h":45.77,"l":45.01,"n":29968,"o":45.19,"t":"2026-02-18T05:00:00Z","v":1978937,"vw":45.538391},{"c":44.35,"h":45.815,"l":44.08,"n":32106,"o":44.8,"t":"2026-02-19T05:00:00Z","v":2380867,"vw":44.410333},{"c":44.22,"h":44.35,"l":43.59,"n":32468,"o":44.16,"t":"2026-02-20T05:00:00Z","v":2820452,"vw":44.129493},{"c":40.21,"h":44.49,"l":39.75,"n":63063,"o":43.76,"t":"2026-02-23T05:00:00Z","v":5663133,"vw":40.425958},{"c":41.11,"h":41.23,"l":39.53,"n":59942,"o":40.16,"t":"2026-02-24T05:00:00Z","v":5350617,"vw":40.583924},{"c":41.11,"h":41.79,"l":40.815,"n":36171,"o":41.7,"t":"2026-02-25T05:00:00Z","v":3385304,"vw":41.318835},{"c":41.92,"h":42.265,"l":41.05,"n":45863,"o":41.51,"t":"2026-02-26T05:00:00Z","v":3799456,"vw":41.835388},{"c":40.22,"h":41.21,"l":39.36,"n":53659,"o":41.21,"t":"2026-02-27T05:00:00Z","v":5489689,"vw":40.236117},{"c":40.49,"h":40.94,"l":39.14,"n":40647,"o":39.37,"t":"2026-03-02T05:00:00Z","v":3839445,"vw":40.333227},{"c":39.29,"h":39.67,"l":37.51,"n":45624,"o":39.07,"t":"2026-03-03T05:00:00Z","v":3662800,"vw":39.010142},{"c":40.14,"h":40.28,"l":38.37,"n":40736,"o":39.13,"t":"2026-03-04T05:00:00Z","v":3372693,"vw":39.652424},{"c":39.78,"h":40.465,"l":38.9891,"n":29457,"o":39.89,"t":"2026-03-05T05:00:00Z","v":2085160,"vw":39.646594},{"c":39.26,"h":39.515,"l":37.52,"n":35084,"o":38.72,"t":"2026-03-06T05:00:00Z","v":2812427,"vw":39.043546},{"c":39.44,"h":39.66,"l":37.715,"n":39230,"o":38.62,"t":"2026-03-09T04:00:00Z","v":3331267,"vw":38.660782},{"c":39.26,"h":40.15,"l":38.515,"n":40625,"o":39.62,"t":"2026-03-10T04:00:00Z","v":3787815,"vw":39.322219},{"c":38.24,"h":39.24,"l":37.37,"n":48104,"o":39.01,"t":"2026-03-11T04:00:00Z","v":5613941,"vw":38.265298},{"c":37.06,"h":38.3,"l":36.79,"n":37064,"o":37.42,"t":"2026-03-12T04:00:00Z","v":3175174,"vw":37.364451},{"c":37.22,"h":37.93,"l":37.04,"n":30191,"o":37.36,"t":"2026-03-13T04:00:00Z","v":1882914,"vw":37.293315},{"c":37.77,"h":38.1,"l":37.4495,"n":27693,"o":37.57,"t":"2026-03-16T04:00:00Z","v":1924672,"vw":37.766863},{"c":38.55,"h":38.88,"l":38.2,"n":28757,"o":38.43,"t":"2026-03-17T04:00:00Z","v":1964007,"vw":38.614551},{"c":37.84,"h":39.3788,"l":37.83,"n":39546,"o":38.22,"t":"2026-03-18T04:00:00Z","v":3346543,"vw":38.451736},{"c":37.24,"h":37.84,"l":36.58,"n":40143,"o":37.53,"t":"2026-03-19T04:00:00Z","v":3397456,"vw":37.095618},{"c":37.35,"h":37.56,"l":36.805,"n":34887,"o":37.2,"t":"2026-03-20T04:00:00Z","v":7136217,"vw":37.313368},{"c":38.08,"h":39.11,"l":37.88,"n":27224,"o":38.82,"t":"2026-03-23T04:00:00Z","v":2014415,"vw":38.352835},{"c":37.57,"h":38.03,"l":37.35,"n":24555,"o":37.49,"t":"2026-03-24T04:00:00Z","v":1768937,"vw":37.670841},{"c":38.19,"h":38.74,"l":37.3,"n":25864,"o":37.93,"t":"2026-03-25T04:00:00Z","v":1552433,"vw":38.051743},{"c":38.53,"h":39.595,"l":36.77,"n":100032,"o":38.53,"t":"2026-03-26T04:00:00Z","v":9287689,"vw":38.508861},{"c":35.34,"h":38.55,"l":35.21,"n":79310,"o":38.29,"t":"2026-03-27T04:00:00Z","v":9380107,"vw":35.980014},{"c":35.65,"h":36.465,"l":35.195,"n":74131,"o":35.97,"t":"2026-03-30T04:00:00Z","v":8017070,"vw":35.887761},{"c":37.11,"h":37.37,"l":35.55,"n":81027,"o":36.41,"t":"2026-03-31T04:00:00Z","v":7259830,"vw":36.657684},{"c":37.62,"h":38.62,"l":37.205,"n":63731,"o":37.69,"t":"2026-04-01T04:00:00Z","v":5204609,"vw":37.801932},{"c":37.79,"h":37.92,"l":35.83,"n":60539,"o":36.53,"t":"2026-04-02T04:00:00Z","v":4663646,"vw":37.257759},{"c":38.45,"h":38.565,"l":37.475,"n":37148,"o":37.7,"t":"2026-04-06T04:00:00Z","v":2837798,"vw":38.294078},{"c":37.75,"h":38.41,"l":37.5801,"n":40441,"o":37.96,"t":"2026-04-07T04:00:00Z","v":4599009,"vw":37.88436},{"c":38.84,"h":40.185,"l":38.62,"n":46794,"o":39.62,"t":"2026-04-08T04:00:00Z","v":4382982,"vw":39.099795},{"c":38.48,"h":38.94,"l":37.735,"n":52752,"o":38.46,"t":"2026-04-09T04:00:00Z","v":5018188,"vw":38.438619},{"c":37.43,"h":38.52,"l":37.38,"n":54604,"o":38.11,"t":"2026-04-10T04:00:00Z","v":5220269,"vw":37.679306},{"c":38.22,"h":38.36,"l":36.665,"n":58499,"o":37.1,"t":"2026-04-13T04:00:00Z","v":5659960,"vw":37.768282},{"c":39.21,"h":39.65,"l":38.33,"n":50684,"o":38.7,"t":"2026-04-14T04:00:00Z","v":4550848,"vw":39.214859},{"c":42,"h":42.3,"l":39.685,"n":62018,"o":39.98,"t":"2026-04-15T04:00:00Z","v":5713695,"vw":41.702929},{"c":41.98,"h":42.99,"l":41.585,"n":52098,"o":42.74,"t":"2026-04-16T04:00:00Z","v":3941054,"vw":42.050514},{"c":41.73,"h":43.55,"l":41.625,"n":42542,"o":42.63,"t":"2026-04-17T04:00:00Z","v":3033831,"vw":42.383551},{"c":41.64,"h":42.09,"l":41.22,"n":36234,"o":41.39,"t":"2026-04-20T04:00:00Z","v":3204860,"vw":41.663855},{"c":41,"h":42.36,"l":40.835,"n":33471,"o":41.67,"t":"2026-04-21T04:00:00Z","v":3487395,"vw":41.635523},{"c":41.57,"h":41.6,"l":40.39,"n":35339,"o":41.28,"t":"2026-04-22T04:00:00Z","v":2415285,"vw":41.313656},{"c":41.6,"h":41.94,"l":40.63,"n":46905,"o":41.23,"t":"2026-04-23T04:00:00Z","v":3193894,"vw":41.570643},{"c":41.1,"h":41.765,"l":40.9251,"n":27291,"o":41.46,"t":"2026-04-24T04:00:00Z","v":1697416,"vw":41.250782},{"c":41.55,"h":42.205,"l":40.8601,"n":34121,"o":41.12,"t":"2026-04-27T04:00:00Z","v":2313901,"vw":41.623055},{"c":41.84,"h":42.23,"l":41.54,"n":33593,"o":42,"t":"2026-04-28T04:00:00Z","v":2361932,"vw":41.816301},{"c":41.47,"h":42.22,"l":41.19,"n":44980,"o":41.58,"t":"2026-04-29T04:00:00Z","v":3491077,"vw":41.543271},{"c":42.2,"h":42.82,"l":41.3,"n":38956,"o":41.3,"t":"2026-04-30T04:00:00Z","v":4115332,"vw":42.295433},{"c":42.17,"h":43.0899,"l":42.1,"n":42963,"o":42.55,"t":"2026-05-01T04:00:00Z","v":3680835,"vw":42.435311},{"c":41.49,"h":42.25,"l":41.27,"n":47297,"o":41.91,"t":"2026-05-04T04:00:00Z","v":4240789,"vw":41.583342},{"c":44.04,"h":44.785,"l":42.7,"n":94539,"o":43,"t":"2026-05-05T04:00:00Z","v":11903719,"vw":43.803503},{"c":43.72,"h":44.66,"l":42.93,"n":62308,"o":43.84,"t":"2026-05-06T04:00:00Z","v":5077233,"vw":43.845114},{"c":42.85,"h":44.39,"l":42.61,"n":45398,"o":43.73,"t":"2026-05-07T04:00:00Z","v":4255790,"vw":43.325619},{"c":42.6,"h":43.51,"l":42.51,"n":31347,"o":42.85,"t":"2026-05-08T04:00:00Z","v":2485166,"vw":42.904386},{"c":40.99,"h":43.0316,"l":40.79,"n":39619,"o":42.46,"t":"2026-05-11T04:00:00Z","v":3293300,"vw":41.636071},{"c":40.6,"h":41.02,"l":39.58,"n":41943,"o":40.85,"t":"2026-05-12T04:00:00Z","v":3966351,"vw":40.515463},{"c":41.19,"h":41.379,"l":40.04,"n":32181,"o":40.35,"t":"2026-05-13T04:00:00Z","v":2434616,"vw":41.079625},{"c":42.52,"h":43.08,"l":41.39,"n":41470,"o":41.39,"t":"2026-05-14T04:00:00Z","v":3843796,"vw":42.544391},{"c":42.58,"h":42.88,"l":41.9,"n":39145,"o":42.54,"t":"2026-05-15T04:00:00Z","v":4212739,"vw":42.515135},{"c":42.78,"h":43.01,"l":42.2,"n":42060,"o":42.52,"t":"2026-05-18T04:00:00Z","v":4271448,"vw":42.674816},{"c":41.26,"h":42.78,"l":41.11,"n":44112,"o":42.65,"t":"2026-05-19T04:00:00Z","v":2790619,"vw":41.687523},{"c":42.41,"h":42.71,"l":40.57,"n":37913,"o":41.45,"t":"2026-05-20T04:00:00Z","v":4479892,"vw":42.380953},{"c":42.52,"h":43.08,"l":41.95,"n":33569,"o":42.2,"t":"2026-05-21T04:00:00Z","v":2829565,"vw":42.553797},{"c":42.58,"h":43.32,"l":42.58,"n":35962,"o":42.75,"t":"2026-05-22T04:00:00Z","v":2701707,"vw":42.858683},{"c":42.25,"h":43,"l":41.7,"n":38979,"o":42.48,"t":"2026-05-26T04:00:00Z","v":2806672,"vw":42.210841},{"c":41.38,"h":42.705,"l":41.005,"n":40942,"o":42.21,"t":"2026-05-27T04:00:00Z","v":3334265,"vw":41.513947},{"c":41.08,"h":41.38,"l":40.69,"n":51810,"o":40.88,"t":"2026-05-28T04:00:00Z","v":3894354,"vw":41.07978},{"c":41.35,"h":42.27,"l":40.965,"n":51896,"o":40.97,"t":"2026-05-29T04:00:00Z","v":28446888,"vw":41.421465},{"c":40.53,"h":41.53,"l":40.53,"n":35241,"o":40.63,"t":"2026-06-01T04:00:00Z","v":2606076,"vw":40.835015},{"c":41.59,"h":41.985,"l":40.38,"n":45993,"o":40.49,"t":"2026-06-02T04:00:00Z","v":3666518,"vw":41.526712},{"c":39.85,"h":41.07,"l":39.42,"n":37881,"o":41.07,"t":"2026-06-03T04:00:00Z","v":2581004,"vw":39.87075},{"c":40.21,"h":41.32,"l":40.13,"n":41387,"o":40.5,"t":"2026-06-04T04:00:00Z","v":3711113,"vw":40.532381},{"c":40.8,"h":40.895,"l":39.725,"n":35138,"o":40.3,"t":"2026-06-05T04:00:00Z","v":3288939,"vw":40.376734},{"c":41.32,"h":41.505,"l":40.66,"n":31876,"o":40.8,"t":"2026-06-08T04:00:00Z","v":2730319,"vw":41.226907},{"c":41.93,"h":42.3,"l":40.94,"n":37412,"o":41.59,"t":"2026-06-09T04:00:00Z","v":3080722,"vw":41.781132},{"c":41.91,"h":42.43,"l":41.39,"n":42546,"o":41.39,"t":"2026-06-10T04:00:00Z","v":5316351,"vw":41.921878},{"c":43.61,"h":43.61,"l":41.865,"n":49151,"o":42.32,"t":"2026-06-11T04:00:00Z","v":5463857,"vw":42.718372},{"c":44.02,"h":44.37,"l":43.49,"n":48001,"o":44,"t":"2026-06-12T04:00:00Z","v":5998781,"vw":44.019137},{"c":45.2,"h":45.435,"l":44.73,"n":37773,"o":44.8,"t":"2026-06-15T04:00:00Z","v":3552195,"vw":45.115487},{"c":45.29,"h":46.15,"l":45.24,"n":38835,"o":45.8,"t":"2026-06-16T04:00:00Z","v":3734794,"vw":45.501212},{"c":45.5,"h":46.52,"l":45.255,"n":54518,"o":45.54,"t":"2026-06-17T04:00:00Z","v":4709065,"vw":45.885025},{"c":45.29,"h":45.98,"l":45.09,"n":28017,"o":45.93,"t":"2026-06-18T04:00:00Z","v":3996836,"vw":45.322898},{"c":44.98,"h":45.62,"l":44.98,"n":33651,"o":45.37,"t":"2026-06-22T04:00:00Z","v":4428102,"vw":45.159876},{"c":44.93,"h":45.06,"l":44.1305,"n":39678,"o":44.66,"t":"2026-06-23T04:00:00Z","v":4640580,"vw":44.761149},{"c":43.31,"h":45.07,"l":43.24,"n":69764,"o":44.79,"t":"2026-06-24T04:00:00Z","v":7285123,"vw":43.647519},{"c":43.84,"h":44.79,"l":43.33,"n":44656,"o":43.67,"t":"2026-06-25T04:00:00Z","v":3611745,"vw":43.866423},{"c":44,"h":45.2,"l":43.55,"n":41650,"o":43.78,"t":"2026-06-26T04:00:00Z","v":7709785,"vw":44.069806},{"c":44.16,"h":44.47,"l":43.68,"n":30872,"o":44.23,"t":"2026-06-29T04:00:00Z","v":2052876,"vw":44.02359},{"c":43.88,"h":44.37,"l":43.5,"n":25297,"o":44.1,"t":"2026-06-30T04:00:00Z","v":2178002,"vw":43.892564},{"c":44.05,"h":44.43,"l":43.78,"n":33715,"o":43.97,"t":"2026-07-01T04:00:00Z","v":2956866,"vw":44.122358},{"c":45.61,"h":45.63,"l":44.245,"n":41283,"o":44.76,"t":"2026-07-02T04:00:00Z","v":3191111,"vw":45.047264},{"c":47.48,"h":47.68,"l":45.62,"n":38404,"o":46.08,"t":"2026-07-06T04:00:00Z","v":2649456,"vw":47.069964},{"c":46.98,"h":48.28,"l":46.95,"n":29288,"o":47.48,"t":"2026-07-07T04:00:00Z","v":3007942,"vw":47.45568},{"c":45.71,"h":47.155,"l":45.37,"n":31358,"o":46.84,"t":"2026-07-08T04:00:00Z","v":3609625,"vw":45.730599},{"c":46.69,"h":47.28,"l":45.39,"n":28878,"o":45.39,"t":"2026-07-09T04:00:00Z","v":2391794,"vw":46.796092},{"c":47,"h":47.56,"l":46.63,"n":18131,"o":47.22,"t":"2026-07-10T04:00:00Z","v":1267175,"vw":47.012181},{"c":47.8,"h":47.9,"l":46.92,"n":29449,"o":47.36,"t":"2026-07-13T04:00:00Z","v":2300159,"vw":47.535588},{"c":47.3,"h":48.11,"l":47.175,"n":23989,"o":47.75,"t":"2026-07-14T04:00:00Z","v":2248695,"vw":47.470286},{"c":49.46,"h":49.58,"l":47.4,"n":33284,"o":47.75,"t":"2026-07-15T04:00:00Z","v":2955785,"vw":49.106526},{"c":49,"h":50.03,"l":48.76,"n":34180,"o":49.39,"t":"2026-07-16T04:00:00Z","v":3553393,"vw":49.250036},{"c":48.99,"h":49.78,"l":48.08,"n":31279,"o":48.43,"t":"2026-07-17T04:00:00Z","v":2008841,"vw":49.193736},{"c":48.1,"h":49.19,"l":48.08,"n":25069,"o":49.11,"t":"2026-07-20T04:00:00Z","v":1838114,"vw":48.368434},{"c":48.45,"h":48.61,"l":47.79,"n":23114,"o":48.37,"t":"2026-07-21T04:00:00Z","v":1535213,"vw":48.39961},{"c":48.75,"h":49.08,"l":48.15,"n":18742,"o":48.44,"t":"2026-07-22T04:00:00Z","v":1459285,"vw":48.702907},{"c":47.44,"h":48.08,"l":47.24,"n":23964,"o":48.08,"t":"2026-07-23T04:00:00Z","v":2948748,"vw":47.474502},{"c":48,"h":48.2,"l":47.1,"n":29436,"o":47.56,"t":"2026-07-24T04:00:00Z","v":2742087,"vw":47.868902},{"c":48.59,"h":49.2099,"l":48.24,"n":20991,"o":48.56,"t":"2026-07-27T04:00:00Z","v":2843976,"vw":48.570449},{"c":49.39,"h":49.69,"l":48,"n":35576,"o":48.27,"t":"2026-07-28T04:00:00Z","v":2901085,"vw":49.214426},{"c":48.35,"h":49.55,"l":47.99,"n":29552,"o":49,"t":"2026-07-29T04:00:00Z","v":3002596,"vw":48.47786},{"c":48.88,"h":49.36,"l":47.855,"n":30088,"o":49.07,"t":"2026-07-30T04:00:00Z","v":2533035,"vw":48.757191},{"c":47.65,"h":49.32,"l":47.635,"n":47736,"o":48.84,"t":"2026-07-31T04:00:00Z","v":4760884,"vw":48.123733},{"c":48,"h":48.4,"l":46.7845,"n":43696,"o":47.04,"t":"2026-08-03T04:00:00Z","v":3430747,"vw":48.092561},{"c":48.25,"h":48.78,"l":47.72,"n":39835,"o":47.98,"t":"2026-08-04T04:00:00Z","v":3822313,"vw":48.294017},{"c":51.3,"h":52.09,"l":48.22,"n":72078,"o":48.22,"t":"2026-08-05T04:00:00Z","v":7811451,"vw":51.067181},{"c":52.17,"h":52.42,"l":51.03,"n":36756,"o":51.5,"t":"2026-08-06T04:00:00Z","v":3092565,"vw":51.907987},{"c":51.52,"h":52.59,"l":51.38,"n":29172,"o":52.06,"t":"2026-08-07T04:00:00Z","v":2025199,"vw":51.81212},{"c":52.67,"h":53.32,"l":51.27,"n":38024,"o":51.5,"t":"2026-08-10T04:00:00Z","v":3087087,"vw":52.820304},{"c":51.35,"h":51.52,"l":50.08,"n":53814,"o":51.2,"t":"2026-08-11T04:00:00Z","v":4708860,"vw":51.243711},{"c":51.87,"h":52.11,"l":51.01,"n":42504,"o":51.69,"t":"2026-08-12T04:00:00Z","v":3104177,"vw":51.627068},{"c":52.8,"h":52.93,"l":51.67,"n":36363,"o":52.13,"t":"2026-08-13T04:00:00Z","v":2024781,"vw":52.402985},{"c":53.09,"h":53.21,"l":52.57,"n":16385,"o":53,"t":"2026-08-14T04:00:00Z","v":1196668,"vw":52.97603},{"c":51.13,"h":53.11,"l":51.01,"n":22834,"o":52.75,"t":"2026-08-17T04:00:00Z","v":1467890,"vw":51.848844},{"c":50.84,"h":51.59,"l":50.82,"n":24772,"o":51.16,"t":"2026-08-18T04:00:00Z","v":1612307,"vw":51.131702},{"c":49.96,"h":51.56,"l":49.94,"n":22727,"o":51.27,"t":"2026-08-19T04:00:00Z","v":1742944,"vw":50.406514},{"c":48.75,"h":50.21,"l":48.73,"n":26928,"o":50.21,"t":"2026-08-20T04:00:00Z","v":2257060,"vw":49.136079},{"c":48.9,"h":49.68,"l":48.715,"n":25334,"o":49.2,"t":"2026-08-21T04:00:00Z","v":1860814,"vw":49.135687},{"c":49.03,"h":49.44,"l":48.66,"n":26872,"o":49.2,"t":"2026-08-24T04:00:00Z","v":2310492,"vw":49.060868},{"c":48.91,"h":49.24,"l":48.576,"n":17542,"o":49.18,"t":"2026-08-25T04:00:00Z","v":1308032,"vw":48.917741},{"c":49.87,"h":50.195,"l":48.72,"n":30232,"o":49,"t":"2026-08-26T04:00:00Z","v":3609702,"vw":49.912093},{"c":50.15,"h":50.15,"l":49.35,"n":21442,"o":49.65,"t":"2026-08-27T04:00:00Z","v":2033118,"vw":49.880671},{"c":50.2,"h":50.84,"l":50.05,"n":20018,"o":50.38,"t":"2026-08-28T04:00:00Z","v":1242395,"vw":50.248797},{"c":50.13,"h":50.43,"l":49.76,"n":21550,"o":50.12,"t":"2026-08-31T04:00:00Z","v":2060728,"vw":50.210363},{"c":49.36,"h":50.4,"l":49.06,"n":29543,"o":49.9,"t":"2026-09-01T04:00:00Z","v":1927866,"vw":49.514187},{"c":51.52,"h":51.81,"l":49.64,"n":33068,"o":49.64,"t":"2026-09-02T04:00:00Z","v":3141961,"vw":51.438637},{"c":53.54,"h":53.56,"l":51.775,"n":34626,"o":52,"t":"2026-09-03T04:00:00Z","v":2629292,"vw":53.02707},{"c":52.96,"h":53.49,"l":52.62,"n":31153,"o":52.75,"t":"2026-09-04T04:00:00Z","v":1980129,"vw":53.01613},{"c":52.04,"h":52.96,"l":51.87,"n":30624,"o":52.23,"t":"2026-09-08T04:00:00Z","v":3013257,"vw":52.161648},{"c":52.09,"h":52.41,"l":51.45,"n":45380,"o":51.79,"t":"2026-09-09T04:00:00Z","v":5210884,"vw":52.05659},{"c":52.6,"h":52.8,"l":51.95,"n":34499,"o":52.51,"t":"2026-09-10T04:00:00Z","v":2460307,"vw":52.375108},{"c":53.34,"h":53.87,"l":52.56,"n":32169,"o":53.62,"t":"2026-09-11T04:00:00Z","v":2388652,"vw":53.287105},{"c":53.67,"h":54.14,"l":53.17,"n":40429,"o":53.59,"t":"2026-09-14T04:00:00Z","v":3315005,"vw":53.667269},{"c":53.97,"h":54.55,"l":53.41,"n":30619,"o":53.49,"t":"2026-09-15T04:00:00Z","v":2567478,"vw":53.897951},{"c":53.88,"h":54.795,"l":52.8601,"n":43727,"o":53.83,"t":"2026-09-16T04:00:00Z","v":3214777,"vw":54.015041},{"c":54.04,"h":55.06,"l":53.8,"n":35638,"o":54.68,"t":"2026-09-17T04:00:00Z","v":2590462,"vw":54.273976},{"c":53.95,"h":54.3,"l":53.42,"n":36590,"o":53.99,"t":"2026-09-18T04:00:00Z","v":12680235,"vw":53.956646},{"c":53.87,"h":54.95,"l":53.785,"n":28062,"o":54.5,"t":"2026-09-21T04:00:00Z","v":2653624,"vw":54.227866},{"c":52.2,"h":54.129,"l":52.17,"n":32366,"o":54.06,"t":"2026-09-22T04:00:00Z","v":3281667,"vw":52.530116},{"c":52.27,"h":53.06,"l":52.02,"n":39966,"o":52.02,"t":"2026-09-23T04:00:00Z","v":2795326,"vw":52.553082},{"c":52.61,"h":52.75,"l":51.78,"n":36275,"o":52.27,"t":"2026-09-24T04:00:00Z","v":2956851,"vw":52.381508},{"c":53.84,"h":53.97,"l":52.62,"n":27968,"o":53.03,"t":"2026-09-25T04:00:00Z","v":2084233,"vw":53.517103},{"c":52.31,"h":54.15,"l":51.98,"n":32253,"o":53.56,"t":"2026-09-28T04:00:00Z","v":2518892,"vw":52.714011},{"c":52.19,"h":52.56,"l":51.7,"n":28681,"o":52.2,"t":"2026-09-29T04:00:00Z","v":1899647,"vw":52.054275},{"c":51.27,"h":53,"l":51.23,"n":32586,"o":52.13,"t":"2026-09-30T04:00:00Z","v":2696766,"vw":51.78197},{"c":51.95,"h":51.95,"l":49.83,"n":31446,"o":51.285,"t":"2026-10-01T04:00:00Z","v":2242041,"vw":51.28738},{"c":52.64,"h":53.48,"l":52.18,"n":36240,"o":52.27,"t":"2026-10-02T04:00:00Z","v":3179051,"vw":52.881813},{"c":54,"h":54.35,"l":52.85,"n":33677,"o":52.85,"t":"2026-10-05T04:00:00Z","v":3559253,"vw":53.916817},{"c":54.5,"h":55.225,"l":54.08,"n":22384,"o":54.53,"t":"2026-10-06T04:00:00Z","v":1598962,"vw":54.565603},{"c":53.23,"h":53.94,"l":52.94,"n":26315,"o":53.88,"t":"2026-10-07T04:00:00Z","v":2118893,"vw":53.217893},{"c":53.48,"h":53.74,"l":52.77,"n":22690,"o":53.08,"t":"2026-10-08T04:00:00Z","v":2532458,"vw":53.37238},{"c":52.92,"h":53.86,"l":52.24,"n":26365,"o":53.39,"t":"2026-10-09T04:00:00Z","v":2203765,"vw":52.818776},{"c":53.52,"h":53.63,"l":52.845,"n":21349,"o":53.08,"t":"2026-10-12T04:00:00Z","v":1895249,"vw":53.415124},{"c":53.12,"h":54.31,"l":53.1,"n":25923,"o":53.29,"t":"2026-10-13T04:00:00Z","v":2405439,"vw":53.478696},{"c":52.88,"h":53.16,"l":52.4,"n":28349,"o":52.56,"t":"2026-10-14T04:00:00Z","v":2107340,"vw":52.823793},{"c":53.49,"h":53.505,"l":49.88,"n":42480,"o":52.89,"t":"2026-10-15T04:00:00Z","v":3908189,"vw":52.188644},{"c":53.21,"h":54.35,"l":53.005,"n":37344,"o":53.79,"t":"2026-10-16T04:00:00Z","v":3120377,"vw":53.398807},{"c":53.17,"h":54.06,"l":52.98,"n":25661,"o":53.26,"t":"2026-10-19T04:00:00Z","v":1671457,"vw":53.306486},{"c":54.02,"h":54.7,"l":53.29,"n":23175,"o":53.29,"t":"2026-10-20T04:00:00Z","v":1630100,"vw":54.102416},{"c":54.37,"h":55.149,"l":54.31,"n":36319,"o":54.67,"t":"2026-10-21T04:00:00Z","v":3922441,"vw":54.542777},{"c":55.04,"h":55.16,"l":53.5,"n":31792,"o":53.93,"t":"2026-10-22T04:00:00Z","v":2529824,"vw":54.692273}],"volatilityBars":[{"c":53.7025,"h":54.129,"l":53.535,"n":623,"o":54.06,"t":"2026-09-22T13:30:00Z","v":46741,"vw":53.750999},{"c":53.685,"h":53.77,"l":53.58,"n":1133,"o":53.7,"t":"2026-09-22T13:45:00Z","v":87480,"vw":53.703404},{"c":53.32,"h":53.76,"l":53.26,"n":1084,"o":53.7,"t":"2026-09-22T14:00:00Z","v":54211,"vw":53.506064},{"c":52.965,"h":53.34,"l":52.84,"n":1046,"o":53.34,"t":"2026-09-22T14:15:00Z","v":80341,"vw":53.086311},{"c":52.765,"h":52.99,"l":52.74,"n":961,"o":52.98,"t":"2026-09-22T14:30:00Z","v":54461,"vw":52.868829},{"c":52.75,"h":52.81,"l":52.63,"n":838,"o":52.74,"t":"2026-09-22T14:45:00Z","v":46100,"vw":52.709344},{"c":52.7,"h":52.97,"l":52.7,"n":799,"o":52.76,"t":"2026-09-22T15:00:00Z","v":44921,"vw":52.867633},{"c":52.56,"h":52.79,"l":52.52,"n":700,"o":52.71,"t":"2026-09-22T15:15:00Z","v":36211,"vw":52.641843},{"c":52.7,"h":52.75,"l":52.53,"n":846,"o":52.58,"t":"2026-09-22T15:30:00Z","v":39528,"vw":52.628167},{"c":52.87,"h":52.99,"l":52.67,"n":954,"o":52.705,"t":"2026-09-22T15:45:00Z","v":54401,"vw":52.892587},{"c":53.03,"h":53.075,"l":52.88,"n":845,"o":52.88,"t":"2026-09-22T16:00:00Z","v":66816,"vw":52.980965},{"c":52.96,"h":53.1,"l":52.955,"n":635,"o":53.03,"t":"2026-09-22T16:15:00Z","v":27186,"vw":53.031035},{"c":52.895,"h":53.01,"l":52.895,"n":657,"o":52.964,"t":"2026-09-22T16:30:00Z","v":28633,"vw":52.968682},{"c":52.87,"h":52.96,"l":52.81,"n":706,"o":52.895,"t":"2026-09-22T16:45:00Z","v":36002,"vw":52.886785},{"c":52.605,"h":52.88,"l":52.555,"n":1168,"o":52.88,"t":"2026-09-22T17:00:00Z","v":83190,"vw":52.699175},{"c":52.775,"h":52.795,"l":52.57,"n":1379,"o":52.61,"t":"2026-09-22T17:15:00Z","v":145999,"vw":52.660037},{"c":52.95,"h":52.95,"l":52.78,"n":881,"o":52.78,"t":"2026-09-22T17:30:00Z","v":62059,"vw":52.846076},{"c":53.155,"h":53.22,"l":52.9,"n":1160,"o":52.96,"t":"2026-09-22T17:45:00Z","v":63153,"vw":53.078376},{"c":52.8,"h":53.155,"l":52.8,"n":915,"o":53.14,"t":"2026-09-22T18:00:00Z","v":45900,"vw":53.013288},{"c":52.65,"h":52.88,"l":52.63,"n":959,"o":52.825,"t":"2026-09-22T18:15:00Z","v":45573,"vw":52.75867},{"c":52.7,"h":52.71,"l":52.55,"n":967,"o":52.6424,"t":"2026-09-22T18:30:00Z","v":50949,"vw":52.634769},{"c":52.78,"h":52.85,"l":52.7,"n":1618,"o":52.72,"t":"2026-09-22T18:45:00Z","v":127244,"vw":52.800219},{"c":52.43,"h":52.78,"l":52.43,"n":1561,"o":52.78,"t":"2026-09-22T19:00:00Z","v":84812,"vw":52.60707},{"c":52.54,"h":52.565,"l":52.375,"n":1706,"o":52.44,"t":"2026-09-22T19:15:00Z","v":115040,"vw":52.506164},{"c":52.44,"h":52.605,"l":52.43,"n":2012,"o":52.53,"t":"2026-09-22T19:30:00Z","v":130485,"vw":52.544094},{"c":52.26,"h":52.5,"l":52.17,"n":5877,"o":52.44,"t":"2026-09-22T19:45:00Z","v":426826,"vw":52.28518},{"c":52.2,"h":52.3,"l":52.2,"n":50,"o":52.28,"t":"2026-09-22T20:00:00Z","v":1029235,"vw":52.200307},{"c":52.32,"h":52.55,"l":52.02,"n":632,"o":52.02,"t":"2026-09-23T13:30:00Z","v":50342,"vw":52.262578},{"c":52.5,"h":52.5,"l":52.2,"n":1061,"o":52.29,"t":"2026-09-23T13:45:00Z","v":81248,"vw":52.349654},{"c":52.85,"h":52.93,"l":52.425,"n":913,"o":52.5,"t":"2026-09-23T14:00:00Z","v":40812,"vw":52.623917},{"c":52.755,"h":53.06,"l":52.7,"n":905,"o":52.87,"t":"2026-09-23T14:15:00Z","v":42190,"vw":52.886518},{"c":52.64,"h":52.86,"l":52.57,"n":993,"o":52.78,"t":"2026-09-23T14:30:00Z","v":56892,"vw":52.727492},{"c":52.7,"h":52.82,"l":52.59,"n":897,"o":52.62,"t":"2026-09-23T14:45:00Z","v":67843,"vw":52.744349},{"c":52.775,"h":52.885,"l":52.69,"n":1182,"o":52.72,"t":"2026-09-23T15:00:00Z","v":67732,"vw":52.78608},{"c":52.525,"h":52.79,"l":52.51,"n":1301,"o":52.785,"t":"2026-09-23T15:15:00Z","v":80864,"vw":52.684258},{"c":52.475,"h":52.58,"l":52.455,"n":974,"o":52.525,"t":"2026-09-23T15:30:00Z","v":56803,"vw":52.523572},{"c":52.58,"h":52.61,"l":52.44,"n":1304,"o":52.49,"t":"2026-09-23T15:45:00Z","v":75532,"vw":52.505332},{"c":52.625,"h":52.625,"l":52.53,"n":584,"o":52.575,"t":"2026-09-23T16:00:00Z","v":24825,"vw":52.565353},{"c":52.83,"h":52.83,"l":52.61,"n":2379,"o":52.61,"t":"2026-09-23T16:15:00Z","v":151924,"vw":52.730679},{"c":52.705,"h":52.845,"l":52.65,"n":1025,"o":52.845,"t":"2026-09-23T16:30:00Z","v":51545,"vw":52.734365},{"c":52.73,"h":52.735,"l":52.645,"n":1007,"o":52.705,"t":"2026-09-23T16:45:00Z","v":44012,"vw":52.692055},{"c":52.69,"h":52.74,"l":52.565,"n":1035,"o":52.73,"t":"2026-09-23T17:00:00Z","v":55025,"vw":52.647129},{"c":52.82,"h":52.875,"l":52.69,"n":880,"o":52.69,"t":"2026-09-23T17:15:00Z","v":43021,"vw":52.772172},{"c":52.825,"h":52.8653,"l":52.73,"n":1101,"o":52.81,"t":"2026-09-23T17:30:00Z","v":71863,"vw":52.811435},{"c":52.88,"h":52.95,"l":52.825,"n":981,"o":52.825,"t":"2026-09-23T17:45:00Z","v":50031,"vw":52.882591},{"c":52.79,"h":52.89,"l":52.78,"n":683,"o":52.87,"t":"2026-09-23T18:00:00Z","v":38606,"vw":52.833857},{"c":52.725,"h":52.8,"l":52.7,"n":1040,"o":52.79,"t":"2026-09-23T18:15:00Z","v":53996,"vw":52.763476},{"c":52.8,"h":52.83,"l":52.69,"n":1053,"o":52.71,"t":"2026-09-23T18:30:00Z","v":58857,"vw":52.774189},{"c":52.91,"h":52.93,"l":52.76,"n":2072,"o":52.79,"t":"2026-09-23T18:45:00Z","v":88846,"vw":52.858658},{"c":52.97,"h":52.985,"l":52.85,"n":2013,"o":52.9,"t":"2026-09-23T19:00:00Z","v":83471,"vw":52.909197},{"c":52.8,"h":52.98,"l":52.795,"n":2708,"o":52.98,"t":"2026-09-23T19:15:00Z","v":131823,"vw":52.889892},{"c":52.575,"h":52.81,"l":52.56,"n":3741,"o":52.79,"t":"2026-09-23T19:30:00Z","v":159507,"vw":52.66489},{"c":52.29,"h":52.61,"l":52.265,"n":7051,"o":52.575,"t":"2026-09-23T19:45:00Z","v":625778,"vw":52.38928},{"c":52.27,"h":52.27,"l":52.27,"n":35,"o":52.27,"t":"2026-09-23T20:00:00Z","v":392834,"vw":52.27},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-09-23T20:15:00Z","v":37801,"vw":52.27},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-09-23T20:30:00Z","v":4028,"vw":52.27},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-09-23T22:45:00Z","v":100,"vw":52.2},{"c":52.08,"h":52.74,"l":52.08,"n":944,"o":52.27,"t":"2026-09-24T13:30:00Z","v":86257,"vw":52.320442},{"c":51.923,"h":52.18,"l":51.83,"n":1535,"o":52.02,"t":"2026-09-24T13:45:00Z","v":115571,"vw":52.012837},{"c":52.27,"h":52.33,"l":51.78,"n":1500,"o":51.91,"t":"2026-09-24T14:00:00Z","v":128051,"vw":52.018096},{"c":52.2,"h":52.415,"l":52.19,"n":933,"o":52.24,"t":"2026-09-24T14:15:00Z","v":80126,"vw":52.315863},{"c":52.18,"h":52.4,"l":52.125,"n":770,"o":52.205,"t":"2026-09-24T14:30:00Z","v":77183,"vw":52.273092},{"c":52.19,"h":52.33,"l":52.09,"n":807,"o":52.18,"t":"2026-09-24T14:45:00Z","v":48492,"vw":52.224251},{"c":51.9,"h":52.2199,"l":51.78,"n":1669,"o":52.2,"t":"2026-09-24T15:00:00Z","v":141578,"vw":51.98243},{"c":52.02,"h":52.05,"l":51.83,"n":1048,"o":51.85,"t":"2026-09-24T15:15:00Z","v":74071,"vw":51.975329},{"c":51.97,"h":52.08,"l":51.92,"n":1397,"o":52.025,"t":"2026-09-24T15:30:00Z","v":112382,"vw":52.003273},{"c":52.09,"h":52.09,"l":51.88,"n":1348,"o":51.96,"t":"2026-09-24T15:45:00Z","v":135867,"vw":52.014168},{"c":52.21,"h":52.21,"l":52.03,"n":848,"o":52.09,"t":"2026-09-24T16:00:00Z","v":45068,"vw":52.140325},{"c":52.41,"h":52.55,"l":52.16,"n":1768,"o":52.21,"t":"2026-09-24T16:15:00Z","v":137412,"vw":52.312557},{"c":52.55,"h":52.62,"l":52.35,"n":1210,"o":52.43,"t":"2026-09-24T16:30:00Z","v":97865,"vw":52.458123},{"c":52.38,"h":52.725,"l":52.38,"n":1127,"o":52.53,"t":"2026-09-24T16:45:00Z","v":78207,"vw":52.527698},{"c":52.43,"h":52.43,"l":52.26,"n":779,"o":52.38,"t":"2026-09-24T17:00:00Z","v":39359,"vw":52.352199},{"c":52.35,"h":52.501,"l":52.34,"n":852,"o":52.42,"t":"2026-09-24T17:15:00Z","v":53256,"vw":52.433201},{"c":52.67,"h":52.67,"l":52.3,"n":1034,"o":52.365,"t":"2026-09-24T17:30:00Z","v":55555,"vw":52.506921},{"c":52.625,"h":52.72,"l":52.55,"n":1093,"o":52.655,"t":"2026-09-24T17:45:00Z","v":67765,"vw":52.600527},{"c":52.64,"h":52.655,"l":52.53,"n":858,"o":52.625,"t":"2026-09-24T18:00:00Z","v":44128,"vw":52.587492},{"c":52.62,"h":52.66,"l":52.57,"n":990,"o":52.66,"t":"2026-09-24T18:15:00Z","v":50699,"vw":52.619861},{"c":52.49,"h":52.63,"l":52.43,"n":1034,"o":52.62,"t":"2026-09-24T18:30:00Z","v":52993,"vw":52.529297},{"c":52.58,"h":52.59,"l":52.47,"n":989,"o":52.49,"t":"2026-09-24T18:45:00Z","v":45753,"vw":52.521586},{"c":52.595,"h":52.63,"l":52.54,"n":1463,"o":52.585,"t":"2026-09-24T19:00:00Z","v":77361,"vw":52.579767},{"c":52.6,"h":52.645,"l":52.55,"n":1671,"o":52.595,"t":"2026-09-24T19:15:00Z","v":89248,"vw":52.596806},{"c":52.74,"h":52.75,"l":52.6,"n":2326,"o":52.6,"t":"2026-09-24T19:30:00Z","v":110943,"vw":52.677771},{"c":52.615,"h":52.74,"l":52.48,"n":6160,"o":52.74,"t":"2026-09-24T19:45:00Z","v":423925,"vw":52.56577},{"c":52.61,"h":52.61,"l":52.61,"n":50,"o":52.61,"t":"2026-09-24T20:00:00Z","v":447694,"vw":52.61},{"c":53.189,"h":53.43,"l":53.015,"n":789,"o":53.03,"t":"2026-09-25T13:30:00Z","v":79821,"vw":53.238235},{"c":53.08,"h":53.175,"l":53.025,"n":769,"o":53.17,"t":"2026-09-25T13:45:00Z","v":39791,"vw":53.09653},{"c":52.715,"h":53.01,"l":52.62,"n":999,"o":53.01,"t":"2026-09-25T14:00:00Z","v":60670,"vw":52.783449},{"c":53.04,"h":53.1,"l":52.68,"n":802,"o":52.73,"t":"2026-09-25T14:15:00Z","v":42895,"vw":52.943894},{"c":53.09,"h":53.11,"l":52.93,"n":1411,"o":53.04,"t":"2026-09-25T14:30:00Z","v":59734,"vw":53.028514},{"c":52.85,"h":53.095,"l":52.765,"n":939,"o":53.07,"t":"2026-09-25T14:45:00Z","v":44726,"vw":52.881134},{"c":52.9,"h":52.96,"l":52.81,"n":615,"o":52.85,"t":"2026-09-25T15:00:00Z","v":28128,"vw":52.888961},{"c":52.855,"h":53.02,"l":52.835,"n":778,"o":52.88,"t":"2026-09-25T15:15:00Z","v":36785,"vw":52.917361},{"c":52.745,"h":53,"l":52.745,"n":961,"o":52.86,"t":"2026-09-25T15:30:00Z","v":60056,"vw":52.952886},{"c":53.01,"h":53.01,"l":52.71,"n":865,"o":52.745,"t":"2026-09-25T15:45:00Z","v":42934,"vw":52.845857},{"c":53.25,"h":53.29,"l":52.94,"n":995,"o":52.995,"t":"2026-09-25T16:00:00Z","v":62981,"vw":53.089108},{"c":53.38,"h":53.39,"l":53.18,"n":771,"o":53.23,"t":"2026-09-25T16:15:00Z","v":52413,"vw":53.238509},{"c":53.6,"h":53.6,"l":53.36,"n":962,"o":53.36,"t":"2026-09-25T16:30:00Z","v":68193,"vw":53.453693},{"c":53.405,"h":53.595,"l":53.36,"n":728,"o":53.595,"t":"2026-09-25T16:45:00Z","v":100901,"vw":53.507246},{"c":53.53,"h":53.555,"l":53.38,"n":639,"o":53.38,"t":"2026-09-25T17:00:00Z","v":37446,"vw":53.506333},{"c":53.45,"h":53.5299,"l":53.415,"n":514,"o":53.515,"t":"2026-09-25T17:15:00Z","v":21924,"vw":53.462865},{"c":53.625,"h":53.66,"l":53.38,"n":1112,"o":53.45,"t":"2026-09-25T17:30:00Z","v":90014,"vw":53.581587},{"c":53.6,"h":53.635,"l":53.5,"n":861,"o":53.615,"t":"2026-09-25T17:45:00Z","v":79674,"vw":53.557413},{"c":53.67,"h":53.675,"l":53.525,"n":667,"o":53.625,"t":"2026-09-25T18:00:00Z","v":33188,"vw":53.571085},{"c":53.715,"h":53.7199,"l":53.65,"n":643,"o":53.68,"t":"2026-09-25T18:15:00Z","v":27653,"vw":53.685232},{"c":53.635,"h":53.735,"l":53.565,"n":746,"o":53.715,"t":"2026-09-25T18:30:00Z","v":32494,"vw":53.653832},{"c":53.68,"h":53.68,"l":53.565,"n":772,"o":53.65,"t":"2026-09-25T18:45:00Z","v":41917,"vw":53.615495},{"c":53.8,"h":53.85,"l":53.7,"n":973,"o":53.7,"t":"2026-09-25T19:00:00Z","v":76736,"vw":53.792145},{"c":53.805,"h":53.86,"l":53.745,"n":1304,"o":53.795,"t":"2026-09-25T19:15:00Z","v":83465,"vw":53.81014},{"c":53.9,"h":53.9,"l":53.71,"n":1827,"o":53.805,"t":"2026-09-25T19:30:00Z","v":70412,"vw":53.801468},{"c":53.85,"h":53.97,"l":53.79,"n":5378,"o":53.9,"t":"2026-09-25T19:45:00Z","v":331864,"vw":53.873296},{"c":53.84,"h":53.84,"l":53.84,"n":34,"o":53.84,"t":"2026-09-25T20:00:00Z","v":277795,"vw":53.84},{"c":53.58,"h":54.15,"l":53.465,"n":1587,"o":53.56,"t":"2026-09-28T13:30:00Z","v":110387,"vw":53.753146},{"c":53.95,"h":53.95,"l":53.46,"n":1493,"o":53.575,"t":"2026-09-28T13:45:00Z","v":93954,"vw":53.677526},{"c":53.61,"h":53.94,"l":53.6,"n":895,"o":53.92,"t":"2026-09-28T14:00:00Z","v":57223,"vw":53.796702},{"c":53.54,"h":53.665,"l":53.5,"n":770,"o":53.66,"t":"2026-09-28T14:15:00Z","v":47529,"vw":53.618085},{"c":53.5,"h":53.63,"l":53.41,"n":654,"o":53.55,"t":"2026-09-28T14:30:00Z","v":35002,"vw":53.534987},{"c":53.03,"h":53.5,"l":52.95,"n":745,"o":53.5,"t":"2026-09-28T14:45:00Z","v":41296,"vw":53.227082},{"c":53.01,"h":53.18,"l":52.98,"n":599,"o":53.02,"t":"2026-09-28T15:00:00Z","v":24435,"vw":53.081265},{"c":53.04,"h":53.24,"l":53.02,"n":607,"o":53.03,"t":"2026-09-28T15:15:00Z","v":27535,"vw":53.114347},{"c":53.065,"h":53.145,"l":52.98,"n":645,"o":53.06,"t":"2026-09-28T15:30:00Z","v":33805,"vw":53.061977},{"c":52.995,"h":53.0575,"l":52.955,"n":518,"o":53.05,"t":"2026-09-28T15:45:00Z","v":22815,"vw":52.997993},{"c":53.07,"h":53.14,"l":53,"n":714,"o":53,"t":"2026-09-28T16:00:00Z","v":55143,"vw":53.079227},{"c":53.175,"h":53.29,"l":52.91,"n":1161,"o":53.07,"t":"2026-09-28T16:15:00Z","v":72723,"vw":53.124673},{"c":52.965,"h":53.16,"l":52.91,"n":634,"o":53.1,"t":"2026-09-28T16:30:00Z","v":28940,"vw":53.05501},{"c":52.89,"h":53.025,"l":52.89,"n":698,"o":52.97,"t":"2026-09-28T16:45:00Z","v":34373,"vw":52.950285},{"c":53.09,"h":53.31,"l":52.895,"n":1266,"o":52.9,"t":"2026-09-28T17:00:00Z","v":76246,"vw":53.082263},{"c":52.905,"h":53.15,"l":52.885,"n":506,"o":53.09,"t":"2026-09-28T17:15:00Z","v":21669,"vw":53.001023},{"c":52.855,"h":52.965,"l":52.68,"n":846,"o":52.93,"t":"2026-09-28T17:30:00Z","v":49063,"vw":52.793042},{"c":53.03,"h":53.04,"l":52.765,"n":685,"o":52.84,"t":"2026-09-28T17:45:00Z","v":32361,"vw":52.888399},{"c":52.96,"h":53.07,"l":52.82,"n":1286,"o":53.03,"t":"2026-09-28T18:00:00Z","v":79279,"vw":52.993949},{"c":52.8931,"h":53.01,"l":52.85,"n":709,"o":52.97,"t":"2026-09-28T18:15:00Z","v":35564,"vw":52.933859},{"c":52.77,"h":52.905,"l":52.75,"n":1927,"o":52.905,"t":"2026-09-28T18:30:00Z","v":160771,"vw":52.830404},{"c":52.77,"h":52.89,"l":52.73,"n":1754,"o":52.76,"t":"2026-09-28T18:45:00Z","v":122564,"vw":52.815186},{"c":52.19,"h":52.75,"l":52.1,"n":3455,"o":52.75,"t":"2026-09-28T19:00:00Z","v":254501,"vw":52.341764},{"c":52.315,"h":52.315,"l":51.98,"n":1664,"o":52.2,"t":"2026-09-28T19:15:00Z","v":104358,"vw":52.140998},{"c":52.19,"h":52.35,"l":52.15,"n":1283,"o":52.31,"t":"2026-09-28T19:30:00Z","v":68678,"vw":52.250589},{"c":52.32,"h":52.345,"l":52.035,"n":4973,"o":52.21,"t":"2026-09-28T19:45:00Z","v":351636,"vw":52.211547},{"c":52.31,"h":52.31,"l":52.31,"n":36,"o":52.31,"t":"2026-09-28T20:00:00Z","v":434352,"vw":52.31},{"c":52.36,"h":52.56,"l":52,"n":569,"o":52.2,"t":"2026-09-29T13:30:00Z","v":41636,"vw":52.248397},{"c":52.2301,"h":52.36,"l":52.17,"n":418,"o":52.3,"t":"2026-09-29T13:45:00Z","v":20055,"vw":52.279612},{"c":51.95,"h":52.26,"l":51.84,"n":820,"o":52.24,"t":"2026-09-29T14:00:00Z","v":36305,"vw":51.972447},{"c":52.085,"h":52.16,"l":51.92,"n":834,"o":51.95,"t":"2026-09-29T14:15:00Z","v":47484,"vw":51.985794},{"c":52.045,"h":52.19,"l":51.98,"n":1161,"o":52.08,"t":"2026-09-29T14:30:00Z","v":56527,"vw":52.083233},{"c":52.1,"h":52.25,"l":51.95,"n":1465,"o":52.045,"t":"2026-09-29T14:45:00Z","v":74264,"vw":52.130534},{"c":52.03,"h":52.2,"l":52,"n":1225,"o":52.1,"t":"2026-09-29T15:00:00Z","v":57855,"vw":52.14575},{"c":52.12,"h":52.2,"l":52.07,"n":597,"o":52.07,"t":"2026-09-29T15:15:00Z","v":21576,"vw":52.125202},{"c":52.06,"h":52.2,"l":52,"n":785,"o":52.14,"t":"2026-09-29T15:30:00Z","v":35333,"vw":52.098283},{"c":51.91,"h":52.165,"l":51.91,"n":889,"o":52.065,"t":"2026-09-29T15:45:00Z","v":45261,"vw":52.082071},{"c":51.94,"h":51.94,"l":51.75,"n":1134,"o":51.895,"t":"2026-09-29T16:00:00Z","v":78140,"vw":51.825502},{"c":51.77,"h":52.01,"l":51.755,"n":753,"o":51.91,"t":"2026-09-29T16:15:00Z","v":37828,"vw":51.903824},{"c":51.76,"h":51.83,"l":51.73,"n":768,"o":51.78,"t":"2026-09-29T16:30:00Z","v":31903,"vw":51.783673},{"c":51.9,"h":51.9,"l":51.76,"n":607,"o":51.76,"t":"2026-09-29T16:45:00Z","v":22274,"vw":51.823716},{"c":52.0481,"h":52.0481,"l":51.885,"n":708,"o":51.92,"t":"2026-09-29T17:00:00Z","v":30745,"vw":51.927487},{"c":51.835,"h":52.025,"l":51.83,"n":625,"o":52.025,"t":"2026-09-29T17:15:00Z","v":35286,"vw":51.869822},{"c":51.79,"h":51.84,"l":51.75,"n":754,"o":51.835,"t":"2026-09-29T17:30:00Z","v":35522,"vw":51.79563},{"c":51.75,"h":51.825,"l":51.72,"n":715,"o":51.8,"t":"2026-09-29T17:45:00Z","v":29330,"vw":51.780649},{"c":51.78,"h":51.855,"l":51.7,"n":1278,"o":51.77,"t":"2026-09-29T18:00:00Z","v":84121,"vw":51.778762},{"c":51.82,"h":51.92,"l":51.79,"n":680,"o":51.79,"t":"2026-09-29T18:15:00Z","v":33669,"vw":51.837636},{"c":52.079,"h":52.1,"l":51.83,"n":1256,"o":51.83,"t":"2026-09-29T18:30:00Z","v":93714,"vw":51.944499},{"c":52.1,"h":52.18,"l":51.92,"n":1605,"o":52.08,"t":"2026-09-29T18:45:00Z","v":106852,"vw":52.04585},{"c":52.179,"h":52.19,"l":52.06,"n":795,"o":52.09,"t":"2026-09-29T19:00:00Z","v":44554,"vw":52.120267},{"c":52.078,"h":52.2,"l":52.04,"n":1293,"o":52.18,"t":"2026-09-29T19:15:00Z","v":81952,"vw":52.11686},{"c":52.1,"h":52.14,"l":52.055,"n":1868,"o":52.08,"t":"2026-09-29T19:30:00Z","v":120819,"vw":52.095799},{"c":52.21,"h":52.24,"l":52.02,"n":4745,"o":52.1,"t":"2026-09-29T19:45:00Z","v":338344,"vw":52.13905},{"c":52.19,"h":52.19,"l":52.19,"n":35,"o":52.19,"t":"2026-09-29T20:00:00Z","v":255129,"vw":52.19},{"c":52.34,"h":53,"l":51.845,"n":800,"o":52.13,"t":"2026-09-30T13:30:00Z","v":61189,"vw":52.262189},{"c":52.16,"h":52.41,"l":52.16,"n":697,"o":52.39,"t":"2026-09-30T13:45:00Z","v":46570,"vw":52.333218},{"c":52.275,"h":52.315,"l":52.01,"n":630,"o":52.14,"t":"2026-09-30T14:00:00Z","v":37199,"vw":52.134411},{"c":52.31,"h":52.47,"l":52.23,"n":734,"o":52.275,"t":"2026-09-30T14:15:00Z","v":52516,"vw":52.345775},{"c":52.23,"h":52.335,"l":52.14,"n":642,"o":52.335,"t":"2026-09-30T14:30:00Z","v":37999,"vw":52.222171},{"c":52.13,"h":52.26,"l":52.13,"n":534,"o":52.205,"t":"2026-09-30T14:45:00Z","v":34049,"vw":52.189882},{"c":52.23,"h":52.26,"l":52.12,"n":5145,"o":52.13,"t":"2026-09-30T15:00:00Z","v":358787,"vw":52.186212},{"c":52.22,"h":52.32,"l":52.19,"n":711,"o":52.24,"t":"2026-09-30T15:15:00Z","v":45480,"vw":52.261881},{"c":52.09,"h":52.2,"l":52.03,"n":668,"o":52.2,"t":"2026-09-30T15:30:00Z","v":38332,"vw":52.117374},{"c":52.02,"h":52.1,"l":51.94,"n":663,"o":52.095,"t":"2026-09-30T15:45:00Z","v":37302,"vw":52.007707},{"c":52.11,"h":52.135,"l":52.03,"n":585,"o":52.03,"t":"2026-09-30T16:00:00Z","v":22557,"vw":52.084427},{"c":51.955,"h":52.14,"l":51.955,"n":423,"o":52.105,"t":"2026-09-30T16:15:00Z","v":20544,"vw":52.069622},{"c":52.06,"h":52.17,"l":51.98,"n":622,"o":51.98,"t":"2026-09-30T16:30:00Z","v":33375,"vw":52.077522},{"c":52.04,"h":52.12,"l":52,"n":1091,"o":52.05,"t":"2026-09-30T16:45:00Z","v":66354,"vw":52.064749},{"c":52.08,"h":52.1,"l":52,"n":1158,"o":52.02,"t":"2026-09-30T17:00:00Z","v":93190,"vw":52.061411},{"c":51.955,"h":52.11,"l":51.88,"n":1106,"o":52.09,"t":"2026-09-30T17:15:00Z","v":72980,"vw":52.002137},{"c":51.93,"h":51.965,"l":51.82,"n":779,"o":51.955,"t":"2026-09-30T17:30:00Z","v":45369,"vw":51.908103},{"c":52.05,"h":52.05,"l":51.86,"n":1050,"o":51.93,"t":"2026-09-30T17:45:00Z","v":50931,"vw":51.930915},{"c":51.995,"h":52.065,"l":51.96,"n":840,"o":52.04,"t":"2026-09-30T18:00:00Z","v":41649,"vw":52.010002},{"c":51.91,"h":52.04,"l":51.84,"n":824,"o":51.995,"t":"2026-09-30T18:15:00Z","v":53207,"vw":51.924011},{"c":51.87,"h":51.93,"l":51.79,"n":959,"o":51.92,"t":"2026-09-30T18:30:00Z","v":48683,"vw":51.850521},{"c":51.92,"h":51.96,"l":51.7,"n":986,"o":51.875,"t":"2026-09-30T18:45:00Z","v":53142,"vw":51.82017},{"c":51.975,"h":51.975,"l":51.87,"n":1038,"o":51.93,"t":"2026-09-30T19:00:00Z","v":70098,"vw":51.917687},{"c":51.72,"h":52.01,"l":51.72,"n":1474,"o":51.965,"t":"2026-09-30T19:15:00Z","v":98046,"vw":51.854584},{"c":51.57,"h":51.71,"l":51.5,"n":2752,"o":51.71,"t":"2026-09-30T19:30:00Z","v":216721,"vw":51.581102},{"c":51.24,"h":51.61,"l":51.23,"n":5434,"o":51.57,"t":"2026-09-30T19:45:00Z","v":437033,"vw":51.406928},{"c":51.27,"h":51.27,"l":51.27,"n":46,"o":51.27,"t":"2026-09-30T20:00:00Z","v":468799,"vw":51.27},{"c":51.47,"h":51.47,"l":51.47,"n":2,"o":51.47,"t":"2026-10-01T08:00:00Z","v":138,"vw":51.47},{"c":51.9,"h":51.9,"l":51.56,"n":14,"o":51.56,"t":"2026-10-01T13:15:00Z","v":4682,"vw":51.65968},{"c":50.935,"h":51.71,"l":50.935,"n":588,"o":51.285,"t":"2026-10-01T13:30:00Z","v":131647,"vw":51.434116},{"c":50.55,"h":51.3,"l":50.55,"n":999,"o":50.94,"t":"2026-10-01T13:45:00Z","v":56941,"vw":50.87374},{"c":50.14,"h":50.61,"l":49.83,"n":1034,"o":50.565,"t":"2026-10-01T14:00:00Z","v":76316,"vw":50.13427},{"c":50.39,"h":50.52,"l":50.17,"n":763,"o":50.17,"t":"2026-10-01T14:15:00Z","v":50472,"vw":50.371122},{"c":50.48,"h":50.51,"l":50.17,"n":762,"o":50.39,"t":"2026-10-01T14:30:00Z","v":43223,"vw":50.362507},{"c":50.56,"h":50.68,"l":50.44,"n":516,"o":50.45,"t":"2026-10-01T14:45:00Z","v":36369,"vw":50.554097},{"c":50.19,"h":50.565,"l":50.05,"n":955,"o":50.565,"t":"2026-10-01T15:00:00Z","v":49758,"vw":50.242411},{"c":50.43,"h":50.48,"l":50.05,"n":1730,"o":50.16,"t":"2026-10-01T15:15:00Z","v":178200,"vw":50.364212},{"c":50.68,"h":50.8,"l":50.3,"n":1199,"o":50.46,"t":"2026-10-01T15:30:00Z","v":90118,"vw":50.485147},{"c":51.06,"h":51.09,"l":50.69,"n":1113,"o":50.69,"t":"2026-10-01T15:45:00Z","v":66531,"vw":50.872986},{"c":51.07,"h":51.17,"l":50.94,"n":873,"o":51.05,"t":"2026-10-01T16:00:00Z","v":51523,"vw":51.048031},{"c":51.31,"h":51.315,"l":51.065,"n":836,"o":51.08,"t":"2026-10-01T16:15:00Z","v":46193,"vw":51.196774},{"c":51.565,"h":51.615,"l":51.34,"n":878,"o":51.34,"t":"2026-10-01T16:30:00Z","v":40580,"vw":51.504785},{"c":51.54,"h":51.69,"l":51.46,"n":810,"o":51.58,"t":"2026-10-01T16:45:00Z","v":39103,"vw":51.572112},{"c":51.3451,"h":51.575,"l":51.29,"n":688,"o":51.54,"t":"2026-10-01T17:00:00Z","v":27283,"vw":51.433185},{"c":51.4801,"h":51.57,"l":51.34,"n":809,"o":51.35,"t":"2026-10-01T17:15:00Z","v":41528,"vw":51.475249},{"c":51.665,"h":51.665,"l":51.45,"n":1345,"o":51.505,"t":"2026-10-01T17:30:00Z","v":75181,"vw":51.541312},{"c":51.58,"h":51.66,"l":51.535,"n":805,"o":51.66,"t":"2026-10-01T17:45:00Z","v":40214,"vw":51.579038},{"c":51.46,"h":51.56,"l":51.23,"n":950,"o":51.56,"t":"2026-10-01T18:00:00Z","v":43013,"vw":51.367271},{"c":51.375,"h":51.49,"l":51.3,"n":1002,"o":51.48,"t":"2026-10-01T18:15:00Z","v":51253,"vw":51.40139},{"c":51.42,"h":51.51,"l":51.32,"n":1025,"o":51.39,"t":"2026-10-01T18:30:00Z","v":42177,"vw":51.441075},{"c":51.47,"h":51.49,"l":51.375,"n":1079,"o":51.41,"t":"2026-10-01T18:45:00Z","v":52557,"vw":51.44303},{"c":51.63,"h":51.675,"l":51.47,"n":1081,"o":51.47,"t":"2026-10-01T19:00:00Z","v":64758,"vw":51.555369},{"c":51.7,"h":51.77,"l":51.635,"n":1336,"o":51.635,"t":"2026-10-01T19:15:00Z","v":76065,"vw":51.690989},{"c":51.72,"h":51.83,"l":51.62,"n":2484,"o":51.68,"t":"2026-10-01T19:30:00Z","v":152804,"vw":51.720327},{"c":51.94,"h":51.95,"l":51.68,"n":5572,"o":51.72,"t":"2026-10-01T19:45:00Z","v":373927,"vw":51.847039},{"c":51.95,"h":51.95,"l":51.95,"n":34,"o":51.95,"t":"2026-10-01T20:00:00Z","v":236243,"vw":51.95},{"c":50.92,"h":50.92,"l":50.92,"n":1,"o":50.92,"t":"2026-10-01T21:15:00Z","v":134,"vw":50.92},{"c":51.97,"h":51.97,"l":51.96,"n":17,"o":51.96,"t":"2026-10-02T11:00:00Z","v":1414,"vw":51.965},{"c":52.33,"h":52.745,"l":52.18,"n":870,"o":52.27,"t":"2026-10-02T13:30:00Z","v":57835,"vw":52.390861},{"c":52.68,"h":52.86,"l":52.32,"n":1581,"o":52.34,"t":"2026-10-02T13:45:00Z","v":98896,"vw":52.698773},{"c":53,"h":53.08,"l":52.6,"n":2518,"o":52.66,"t":"2026-10-02T14:00:00Z","v":162566,"vw":52.910109},{"c":53.29,"h":53.34,"l":53,"n":1210,"o":53,"t":"2026-10-02T14:15:00Z","v":65328,"vw":53.205937},{"c":53.34,"h":53.48,"l":53.21,"n":1050,"o":53.29,"t":"2026-10-02T14:30:00Z","v":63798,"vw":53.356386},{"c":53.375,"h":53.46,"l":53.23,"n":1031,"o":53.345,"t":"2026-10-02T14:45:00Z","v":65024,"vw":53.374335},{"c":53.09,"h":53.43,"l":53.05,"n":1439,"o":53.375,"t":"2026-10-02T15:00:00Z","v":97970,"vw":53.293847},{"c":53.135,"h":53.135,"l":52.8,"n":1240,"o":53.12,"t":"2026-10-02T15:15:00Z","v":85257,"vw":52.966237},{"c":53.115,"h":53.15,"l":52.985,"n":1182,"o":53.15,"t":"2026-10-02T15:30:00Z","v":111335,"vw":53.066309},{"c":52.96,"h":53.16,"l":52.925,"n":988,"o":53.1,"t":"2026-10-02T15:45:00Z","v":58598,"vw":53.056285},{"c":53.07,"h":53.15,"l":52.95,"n":836,"o":52.975,"t":"2026-10-02T16:00:00Z","v":48640,"vw":53.049436},{"c":53,"h":53.165,"l":52.93,"n":864,"o":53.07,"t":"2026-10-02T16:15:00Z","v":49343,"vw":53.069297},{"c":53.05,"h":53.08,"l":52.97,"n":724,"o":53.03,"t":"2026-10-02T16:30:00Z","v":41608,"vw":53.028123},{"c":53.2195,"h":53.2195,"l":52.96,"n":788,"o":53.055,"t":"2026-10-02T16:45:00Z","v":47168,"vw":53.103788},{"c":53.14,"h":53.27,"l":53.07,"n":908,"o":53.22,"t":"2026-10-02T17:00:00Z","v":55589,"vw":53.178676},{"c":53.105,"h":53.225,"l":53.1,"n":1022,"o":53.145,"t":"2026-10-02T17:15:00Z","v":89903,"vw":53.170785},{"c":53.1999,"h":53.225,"l":53.11,"n":813,"o":53.11,"t":"2026-10-02T17:30:00Z","v":47964,"vw":53.188815},{"c":52.92,"h":53.2891,"l":52.82,"n":1129,"o":53.2,"t":"2026-10-02T17:45:00Z","v":249685,"vw":53.168928},{"c":52.87,"h":52.96,"l":52.73,"n":883,"o":52.96,"t":"2026-10-02T18:00:00Z","v":52619,"vw":52.870066},{"c":52.85,"h":52.95,"l":52.79,"n":1072,"o":52.87,"t":"2026-10-02T18:15:00Z","v":66202,"vw":52.900931},{"c":53.01,"h":53.01,"l":52.82,"n":997,"o":52.84,"t":"2026-10-02T18:30:00Z","v":59492,"vw":52.940832},{"c":53.03,"h":53.06,"l":52.94,"n":983,"o":53.02,"t":"2026-10-02T18:45:00Z","v":59816,"vw":53.001127},{"c":52.971,"h":53.05,"l":52.95,"n":1338,"o":53.04,"t":"2026-10-02T19:00:00Z","v":79112,"vw":52.99694},{"c":52.89,"h":53.07,"l":52.835,"n":1418,"o":52.972,"t":"2026-10-02T19:15:00Z","v":97970,"vw":52.966946},{"c":52.695,"h":52.905,"l":52.62,"n":1861,"o":52.905,"t":"2026-10-02T19:30:00Z","v":111023,"vw":52.773678},{"c":52.62,"h":52.73,"l":52.45,"n":7368,"o":52.69,"t":"2026-10-02T19:45:00Z","v":582151,"vw":52.62331},{"c":52.64,"h":52.64,"l":52.64,"n":32,"o":52.64,"t":"2026-10-02T20:00:00Z","v":527996,"vw":52.64},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-05T09:15:00Z","v":200,"vw":53},{"c":52.89,"h":52.91,"l":52.35,"n":15,"o":52.35,"t":"2026-10-05T12:30:00Z","v":1539,"vw":52.695802},{"c":53,"h":53,"l":52.9,"n":8,"o":52.9,"t":"2026-10-05T13:15:00Z","v":1461,"vw":52.912371},{"c":53.254,"h":53.57,"l":52.85,"n":999,"o":52.85,"t":"2026-10-05T13:30:00Z","v":79278,"vw":53.254697},{"c":53.53,"h":53.619,"l":53.18,"n":1338,"o":53.295,"t":"2026-10-05T13:45:00Z","v":111795,"vw":53.319036},{"c":53.9,"h":54.07,"l":53.51,"n":1343,"o":53.54,"t":"2026-10-05T14:00:00Z","v":115738,"vw":53.884508},{"c":53.75,"h":54.15,"l":53.71,"n":1184,"o":53.9,"t":"2026-10-05T14:15:00Z","v":71203,"vw":53.958934},{"c":53.54,"h":53.77,"l":53.5,"n":977,"o":53.77,"t":"2026-10-05T14:30:00Z","v":55113,"vw":53.606939},{"c":53.74,"h":53.745,"l":53.495,"n":876,"o":53.56,"t":"2026-10-05T14:45:00Z","v":43768,"vw":53.59005},{"c":53.59,"h":53.81,"l":53.54,"n":1225,"o":53.77,"t":"2026-10-05T15:00:00Z","v":113867,"vw":53.647229},{"c":53.63,"h":53.74,"l":53.56,"n":1511,"o":53.59,"t":"2026-10-05T15:15:00Z","v":152011,"vw":53.664242},{"c":53.65,"h":53.7,"l":53.57,"n":714,"o":53.63,"t":"2026-10-05T15:30:00Z","v":52477,"vw":53.645327},{"c":53.68,"h":53.775,"l":53.65,"n":770,"o":53.66,"t":"2026-10-05T15:45:00Z","v":49677,"vw":53.708772},{"c":53.67,"h":53.69,"l":53.61,"n":538,"o":53.665,"t":"2026-10-05T16:00:00Z","v":26600,"vw":53.649299},{"c":53.77,"h":53.77,"l":53.655,"n":605,"o":53.67,"t":"2026-10-05T16:15:00Z","v":31759,"vw":53.701806},{"c":53.76,"h":53.79,"l":53.71,"n":563,"o":53.77,"t":"2026-10-05T16:30:00Z","v":32835,"vw":53.749901},{"c":53.76,"h":53.855,"l":53.7,"n":543,"o":53.76,"t":"2026-10-05T16:45:00Z","v":29443,"vw":53.78171},{"c":53.755,"h":53.82,"l":53.7,"n":666,"o":53.76,"t":"2026-10-05T17:00:00Z","v":36744,"vw":53.760107},{"c":53.69,"h":53.79,"l":53.66,"n":708,"o":53.75,"t":"2026-10-05T17:15:00Z","v":43068,"vw":53.757903},{"c":53.99,"h":54.04,"l":53.64,"n":1381,"o":53.7,"t":"2026-10-05T17:30:00Z","v":222264,"vw":53.754996},{"c":54.02,"h":54.02,"l":53.905,"n":813,"o":53.995,"t":"2026-10-05T17:45:00Z","v":51263,"vw":53.96161},{"c":54.065,"h":54.11,"l":54,"n":773,"o":54.02,"t":"2026-10-05T18:00:00Z","v":41096,"vw":54.068068},{"c":54.21,"h":54.215,"l":54.02,"n":1121,"o":54.08,"t":"2026-10-05T18:15:00Z","v":64238,"vw":54.104912},{"c":54.32,"h":54.35,"l":54.19,"n":1051,"o":54.21,"t":"2026-10-05T18:30:00Z","v":79730,"vw":54.260487},{"c":54.18,"h":54.335,"l":54.07,"n":1096,"o":54.33,"t":"2026-10-05T18:45:00Z","v":85720,"vw":54.155751},{"c":54.2903,"h":54.295,"l":54.195,"n":1325,"o":54.2,"t":"2026-10-05T19:00:00Z","v":116940,"vw":54.236284},{"c":54.27,"h":54.35,"l":54.16,"n":1789,"o":54.295,"t":"2026-10-05T19:15:00Z","v":138962,"vw":54.26377},{"c":54.075,"h":54.27,"l":54.02,"n":2621,"o":54.27,"t":"2026-10-05T19:30:00Z","v":219937,"vw":54.148852},{"c":54,"h":54.09,"l":53.82,"n":6933,"o":54.075,"t":"2026-10-05T19:45:00Z","v":715227,"vw":53.991082},{"c":54,"h":54,"l":54,"n":55,"o":54,"t":"2026-10-05T20:00:00Z","v":771717,"vw":54},{"c":54.26,"h":54.26,"l":54.26,"n":1,"o":54.26,"t":"2026-10-05T21:30:00Z","v":208,"vw":54.26},{"c":54.27,"h":54.28,"l":54.27,"n":3,"o":54.28,"t":"2026-10-05T21:45:00Z","v":276,"vw":54.275},{"c":54.11,"h":54.11,"l":54.1,"n":3,"o":54.1,"t":"2026-10-06T08:45:00Z","v":901,"vw":54.105},{"c":54.58,"h":54.93,"l":54.53,"n":650,"o":54.53,"t":"2026-10-06T13:30:00Z","v":60257,"vw":54.680436},{"c":54.61,"h":54.62,"l":54.43,"n":981,"o":54.53,"t":"2026-10-06T13:45:00Z","v":70735,"vw":54.52653},{"c":54.865,"h":54.95,"l":54.51,"n":1373,"o":54.61,"t":"2026-10-06T14:00:00Z","v":117016,"vw":54.686776},{"c":54.82,"h":55.01,"l":54.74,"n":835,"o":54.865,"t":"2026-10-06T14:15:00Z","v":55614,"vw":54.877646},{"c":55.05,"h":55.225,"l":54.845,"n":1163,"o":54.86,"t":"2026-10-06T14:30:00Z","v":98348,"vw":55.099273},{"c":54.865,"h":55.17,"l":54.86,"n":503,"o":55.05,"t":"2026-10-06T14:45:00Z","v":32207,"vw":55.057834},{"c":54.82,"h":54.875,"l":54.76,"n":710,"o":54.875,"t":"2026-10-06T15:00:00Z","v":39231,"vw":54.819557},{"c":54.91,"h":54.98,"l":54.815,"n":829,"o":54.85,"t":"2026-10-06T15:15:00Z","v":63249,"vw":54.897582},{"c":54.885,"h":54.91,"l":54.82,"n":632,"o":54.86,"t":"2026-10-06T15:30:00Z","v":32691,"vw":54.859461},{"c":54.765,"h":54.88,"l":54.74,"n":529,"o":54.88,"t":"2026-10-06T15:45:00Z","v":25638,"vw":54.786415},{"c":54.6,"h":54.74,"l":54.465,"n":665,"o":54.74,"t":"2026-10-06T16:00:00Z","v":37447,"vw":54.618203},{"c":54.53,"h":54.6,"l":54.5,"n":522,"o":54.6,"t":"2026-10-06T16:15:00Z","v":28841,"vw":54.534678},{"c":54.5,"h":54.58,"l":54.5,"n":513,"o":54.53,"t":"2026-10-06T16:30:00Z","v":22070,"vw":54.542723},{"c":54.415,"h":54.5,"l":54.39,"n":484,"o":54.5,"t":"2026-10-06T16:45:00Z","v":18471,"vw":54.432901},{"c":54.32,"h":54.41,"l":54.31,"n":493,"o":54.41,"t":"2026-10-06T17:00:00Z","v":25522,"vw":54.366126},{"c":54.31,"h":54.335,"l":54.26,"n":553,"o":54.33,"t":"2026-10-06T17:15:00Z","v":23312,"vw":54.296483},{"c":54.24,"h":54.46,"l":54.24,"n":665,"o":54.3,"t":"2026-10-06T17:30:00Z","v":36845,"vw":54.368648},{"c":54.13,"h":54.29,"l":54.08,"n":739,"o":54.24,"t":"2026-10-06T17:45:00Z","v":46417,"vw":54.226182},{"c":54.23,"h":54.23,"l":54.125,"n":557,"o":54.14,"t":"2026-10-06T18:00:00Z","v":31016,"vw":54.185422},{"c":54.25,"h":54.26,"l":54.15,"n":659,"o":54.24,"t":"2026-10-06T18:15:00Z","v":31616,"vw":54.207726},{"c":54.325,"h":54.34,"l":54.22,"n":709,"o":54.25,"t":"2026-10-06T18:30:00Z","v":38006,"vw":54.289751},{"c":54.35,"h":54.4,"l":54.3,"n":879,"o":54.33,"t":"2026-10-06T18:45:00Z","v":40036,"vw":54.360208},{"c":54.375,"h":54.46,"l":54.345,"n":663,"o":54.35,"t":"2026-10-06T19:00:00Z","v":25076,"vw":54.402629},{"c":54.3,"h":54.39,"l":54.29,"n":884,"o":54.375,"t":"2026-10-06T19:15:00Z","v":46528,"vw":54.362111},{"c":54.2,"h":54.32,"l":54.185,"n":1508,"o":54.32,"t":"2026-10-06T19:30:00Z","v":86101,"vw":54.261687},{"c":54.51,"h":54.51,"l":54.18,"n":3461,"o":54.18,"t":"2026-10-06T19:45:00Z","v":184686,"vw":54.403697},{"c":54.5,"h":54.5,"l":54.5,"n":50,"o":54.5,"t":"2026-10-06T20:00:00Z","v":279069,"vw":54.5},{"c":54.6,"h":54.6,"l":54.6,"n":2,"o":54.6,"t":"2026-10-07T10:30:00Z","v":600,"vw":54.6},{"c":53.79,"h":53.94,"l":53.55,"n":1034,"o":53.88,"t":"2026-10-07T13:30:00Z","v":97400,"vw":53.801311},{"c":53.36,"h":53.89,"l":53.32,"n":978,"o":53.755,"t":"2026-10-07T13:45:00Z","v":79398,"vw":53.612201},{"c":53.46,"h":53.49,"l":53.22,"n":761,"o":53.36,"t":"2026-10-07T14:00:00Z","v":55314,"vw":53.363516},{"c":53.421,"h":53.55,"l":53.421,"n":506,"o":53.455,"t":"2026-10-07T14:15:00Z","v":34283,"vw":53.495342},{"c":53.285,"h":53.52,"l":53.28,"n":573,"o":53.45,"t":"2026-10-07T14:30:00Z","v":35979,"vw":53.416771},{"c":53.28,"h":53.32,"l":53.21,"n":672,"o":53.3104,"t":"2026-10-07T14:45:00Z","v":42534,"vw":53.27164},{"c":53.26,"h":53.355,"l":53.195,"n":706,"o":53.275,"t":"2026-10-07T15:00:00Z","v":50782,"vw":53.269301},{"c":53.325,"h":53.34,"l":53.12,"n":698,"o":53.26,"t":"2026-10-07T15:15:00Z","v":32987,"vw":53.214291},{"c":53.28,"h":53.39,"l":53.22,"n":732,"o":53.37,"t":"2026-10-07T15:30:00Z","v":35444,"vw":53.297154},{"c":53.13,"h":53.275,"l":53.03,"n":682,"o":53.26,"t":"2026-10-07T15:45:00Z","v":37154,"vw":53.138196},{"c":53.2,"h":53.24,"l":53.055,"n":659,"o":53.12,"t":"2026-10-07T16:00:00Z","v":37250,"vw":53.132699},{"c":53.27,"h":53.27,"l":53.18,"n":513,"o":53.2,"t":"2026-10-07T16:15:00Z","v":23233,"vw":53.217412},{"c":53.015,"h":53.27,"l":52.94,"n":797,"o":53.27,"t":"2026-10-07T16:30:00Z","v":45929,"vw":53.088989},{"c":53.135,"h":53.185,"l":52.95,"n":696,"o":53.03,"t":"2026-10-07T16:45:00Z","v":35523,"vw":53.043392},{"c":53.09,"h":53.195,"l":53.005,"n":757,"o":53.135,"t":"2026-10-07T17:00:00Z","v":38480,"vw":53.102688},{"c":53.02,"h":53.11,"l":53,"n":745,"o":53.09,"t":"2026-10-07T17:15:00Z","v":36533,"vw":53.052901},{"c":53.05,"h":53.08,"l":52.985,"n":863,"o":53.02,"t":"2026-10-07T17:30:00Z","v":43499,"vw":53.041172},{"c":52.96,"h":53.09,"l":52.945,"n":667,"o":53.05,"t":"2026-10-07T17:45:00Z","v":29552,"vw":53.033368},{"c":53,"h":53.11,"l":52.9475,"n":817,"o":52.9475,"t":"2026-10-07T18:00:00Z","v":42473,"vw":53.025475},{"c":53.05,"h":53.21,"l":53.015,"n":898,"o":53.015,"t":"2026-10-07T18:15:00Z","v":62393,"vw":53.097844},{"c":53.055,"h":53.1,"l":52.995,"n":1259,"o":53.045,"t":"2026-10-07T18:30:00Z","v":91317,"vw":53.033686},{"c":53.145,"h":53.19,"l":52.995,"n":784,"o":53.06,"t":"2026-10-07T18:45:00Z","v":42437,"vw":53.066129},{"c":53.055,"h":53.17,"l":53.05,"n":778,"o":53.145,"t":"2026-10-07T19:00:00Z","v":51260,"vw":53.113895},{"c":53.18,"h":53.225,"l":52.98,"n":1722,"o":53.06,"t":"2026-10-07T19:15:00Z","v":219694,"vw":53.066302},{"c":53.21,"h":53.24,"l":53.045,"n":1747,"o":53.18,"t":"2026-10-07T19:30:00Z","v":127549,"vw":53.145801},{"c":53.23,"h":53.28,"l":53.05,"n":5220,"o":53.2,"t":"2026-10-07T19:45:00Z","v":411123,"vw":53.195484},{"c":53.23,"h":53.23,"l":53.23,"n":28,"o":53.23,"t":"2026-10-07T20:00:00Z","v":278622,"vw":53.23},{"c":53.18,"h":53.57,"l":53.07,"n":601,"o":53.07,"t":"2026-10-08T13:30:00Z","v":50118,"vw":53.33981},{"c":53.47,"h":53.6,"l":53.03,"n":623,"o":53.18,"t":"2026-10-08T13:45:00Z","v":50411,"vw":53.302683},{"c":53.16,"h":53.49,"l":53.16,"n":503,"o":53.49,"t":"2026-10-08T14:00:00Z","v":24266,"vw":53.351329},{"c":53.23,"h":53.27,"l":53.12,"n":617,"o":53.16,"t":"2026-10-08T14:15:00Z","v":36880,"vw":53.195473},{"c":53.15,"h":53.27,"l":53.1,"n":500,"o":53.22,"t":"2026-10-08T14:30:00Z","v":32029,"vw":53.196394},{"c":52.9,"h":53.185,"l":52.9,"n":404,"o":53.165,"t":"2026-10-08T14:45:00Z","v":19150,"vw":53.073062},{"c":52.91,"h":53.04,"l":52.905,"n":523,"o":52.92,"t":"2026-10-08T15:00:00Z","v":26992,"vw":52.987136},{"c":52.865,"h":52.91,"l":52.805,"n":588,"o":52.91,"t":"2026-10-08T15:15:00Z","v":30236,"vw":52.853381},{"c":52.805,"h":52.91,"l":52.805,"n":479,"o":52.86,"t":"2026-10-08T15:30:00Z","v":20360,"vw":52.84804},{"c":52.92,"h":52.94,"l":52.77,"n":523,"o":52.83,"t":"2026-10-08T15:45:00Z","v":25899,"vw":52.858958},{"c":53.08,"h":53.09,"l":52.92,"n":614,"o":52.92,"t":"2026-10-08T16:00:00Z","v":38406,"vw":52.986198},{"c":52.905,"h":53.27,"l":52.9,"n":970,"o":53.075,"t":"2026-10-08T16:15:00Z","v":59287,"vw":53.076514},{"c":52.93,"h":52.98,"l":52.865,"n":607,"o":52.93,"t":"2026-10-08T16:30:00Z","v":39006,"vw":52.921044},{"c":53.24,"h":53.265,"l":52.92,"n":615,"o":52.93,"t":"2026-10-08T16:45:00Z","v":28586,"vw":53.066591},{"c":53.34,"h":53.36,"l":53.19,"n":746,"o":53.23,"t":"2026-10-08T17:00:00Z","v":42893,"vw":53.272078},{"c":53.32,"h":53.425,"l":53.17,"n":1322,"o":53.31,"t":"2026-10-08T17:15:00Z","v":103227,"vw":53.288481},{"c":53.63,"h":53.64,"l":53.31,"n":913,"o":53.3399,"t":"2026-10-08T17:30:00Z","v":59900,"vw":53.509375},{"c":53.65,"h":53.74,"l":53.53,"n":782,"o":53.64,"t":"2026-10-08T17:45:00Z","v":53747,"vw":53.606282},{"c":53.4115,"h":53.65,"l":53.4115,"n":660,"o":53.65,"t":"2026-10-08T18:00:00Z","v":40614,"vw":53.521874},{"c":53.18,"h":53.45,"l":53.17,"n":831,"o":53.41,"t":"2026-10-08T18:15:00Z","v":57688,"vw":53.287181},{"c":53.16,"h":53.24,"l":53.06,"n":711,"o":53.16,"t":"2026-10-08T18:30:00Z","v":43750,"vw":53.163902},{"c":53.27,"h":53.295,"l":53.08,"n":804,"o":53.17,"t":"2026-10-08T18:45:00Z","v":46485,"vw":53.196606},{"c":53.39,"h":53.455,"l":53.25,"n":876,"o":53.275,"t":"2026-10-08T19:00:00Z","v":63279,"vw":53.360943},{"c":53.41,"h":53.48,"l":53.39,"n":853,"o":53.4,"t":"2026-10-08T19:15:00Z","v":40434,"vw":53.437922},{"c":53.29,"h":53.43,"l":53.085,"n":1616,"o":53.41,"t":"2026-10-08T19:30:00Z","v":96111,"vw":53.253016},{"c":53.49,"h":53.49,"l":53.19,"n":4266,"o":53.3,"t":"2026-10-08T19:45:00Z","v":342691,"vw":53.372081},{"c":53.48,"h":53.48,"l":53.48,"n":44,"o":53.48,"t":"2026-10-08T20:00:00Z","v":1059100,"vw":53.48},{"c":53.07,"h":53.86,"l":52.97,"n":855,"o":53.39,"t":"2026-10-09T13:30:00Z","v":69149,"vw":53.308169},{"c":52.78,"h":53.1,"l":52.69,"n":540,"o":53.02,"t":"2026-10-09T13:45:00Z","v":37622,"vw":52.908757},{"c":52.68,"h":52.84,"l":52.24,"n":1041,"o":52.78,"t":"2026-10-09T14:00:00Z","v":83741,"vw":52.482995},{"c":52.82,"h":52.83,"l":52.67,"n":630,"o":52.72,"t":"2026-10-09T14:15:00Z","v":87836,"vw":52.791707},{"c":52.3625,"h":52.82,"l":52.32,"n":1077,"o":52.82,"t":"2026-10-09T14:30:00Z","v":97670,"vw":52.514398},{"c":52.66,"h":52.815,"l":52.36,"n":626,"o":52.38,"t":"2026-10-09T14:45:00Z","v":50496,"vw":52.668084},{"c":52.915,"h":52.96,"l":52.54,"n":837,"o":52.66,"t":"2026-10-09T15:00:00Z","v":99723,"vw":52.776742},{"c":52.845,"h":53.04,"l":52.79,"n":889,"o":52.91,"t":"2026-10-09T15:15:00Z","v":82564,"vw":52.903906},{"c":52.87,"h":52.89,"l":52.7701,"n":871,"o":52.82,"t":"2026-10-09T15:30:00Z","v":66051,"vw":52.830669},{"c":52.94,"h":52.94,"l":52.805,"n":625,"o":52.85,"t":"2026-10-09T15:45:00Z","v":34921,"vw":52.858456},{"c":52.89,"h":52.93,"l":52.84,"n":660,"o":52.93,"t":"2026-10-09T16:00:00Z","v":40937,"vw":52.87963},{"c":52.76,"h":52.92,"l":52.7,"n":840,"o":52.885,"t":"2026-10-09T16:15:00Z","v":52849,"vw":52.802563},{"c":52.65,"h":52.77,"l":52.58,"n":750,"o":52.77,"t":"2026-10-09T16:30:00Z","v":40506,"vw":52.656209},{"c":52.515,"h":52.68,"l":52.51,"n":734,"o":52.65,"t":"2026-10-09T16:45:00Z","v":37581,"vw":52.58358},{"c":52.57,"h":52.65,"l":52.535,"n":754,"o":52.535,"t":"2026-10-09T17:00:00Z","v":40846,"vw":52.604215},{"c":52.525,"h":52.57,"l":52.405,"n":932,"o":52.57,"t":"2026-10-09T17:15:00Z","v":50795,"vw":52.488298},{"c":52.79,"h":52.79,"l":52.5,"n":994,"o":52.54,"t":"2026-10-09T17:30:00Z","v":91647,"vw":52.569521},{"c":52.87,"h":52.889,"l":52.72,"n":1268,"o":52.79,"t":"2026-10-09T17:45:00Z","v":104391,"vw":52.807173},{"c":52.82,"h":52.88,"l":52.81,"n":1064,"o":52.87,"t":"2026-10-09T18:00:00Z","v":69708,"vw":52.850868},{"c":52.69,"h":52.83,"l":52.65,"n":716,"o":52.82,"t":"2026-10-09T18:15:00Z","v":35018,"vw":52.733882},{"c":52.76,"h":52.8,"l":52.7,"n":703,"o":52.7,"t":"2026-10-09T18:30:00Z","v":53890,"vw":52.747922},{"c":53.02,"h":53.02,"l":52.71,"n":993,"o":52.76,"t":"2026-10-09T18:45:00Z","v":63584,"vw":52.871304},{"c":52.905,"h":53.09,"l":52.895,"n":1161,"o":53.02,"t":"2026-10-09T19:00:00Z","v":103898,"vw":53.000252},{"c":52.97,"h":53.04,"l":52.89,"n":983,"o":52.9,"t":"2026-10-09T19:15:00Z","v":61828,"vw":52.984422},{"c":52.88,"h":53.05,"l":52.88,"n":1869,"o":52.98,"t":"2026-10-09T19:30:00Z","v":153960,"vw":52.982195},{"c":52.9,"h":52.93,"l":52.715,"n":3864,"o":52.895,"t":"2026-10-09T19:45:00Z","v":286412,"vw":52.849347},{"c":52.92,"h":52.92,"l":52.92,"n":42,"o":52.92,"t":"2026-10-09T20:00:00Z","v":205652,"vw":52.92},{"c":53.29,"h":53.57,"l":52.845,"n":875,"o":53.08,"t":"2026-10-12T13:30:00Z","v":115790,"vw":53.341814},{"c":53.33,"h":53.39,"l":53.19,"n":581,"o":53.33,"t":"2026-10-12T13:45:00Z","v":49909,"vw":53.292447},{"c":53.49,"h":53.56,"l":53.245,"n":838,"o":53.325,"t":"2026-10-12T14:00:00Z","v":59591,"vw":53.370615},{"c":53.435,"h":53.525,"l":53.38,"n":594,"o":53.49,"t":"2026-10-12T14:15:00Z","v":31993,"vw":53.43291},{"c":53.395,"h":53.53,"l":53.37,"n":670,"o":53.46,"t":"2026-10-12T14:30:00Z","v":39043,"vw":53.448091},{"c":53.39,"h":53.52,"l":53.38,"n":564,"o":53.43,"t":"2026-10-12T14:45:00Z","v":42673,"vw":53.435626},{"c":53.425,"h":53.51,"l":53.41,"n":905,"o":53.41,"t":"2026-10-12T15:00:00Z","v":76939,"vw":53.449332},{"c":53.51,"h":53.515,"l":53.33,"n":531,"o":53.42,"t":"2026-10-12T15:15:00Z","v":88514,"vw":53.411512},{"c":53.54,"h":53.55,"l":53.39,"n":686,"o":53.51,"t":"2026-10-12T15:30:00Z","v":59369,"vw":53.462124},{"c":53.385,"h":53.52,"l":53.35,"n":959,"o":53.52,"t":"2026-10-12T15:45:00Z","v":80573,"vw":53.431323},{"c":53.41,"h":53.435,"l":53.35,"n":549,"o":53.385,"t":"2026-10-12T16:00:00Z","v":30722,"vw":53.397415},{"c":53.4,"h":53.435,"l":53.36,"n":414,"o":53.41,"t":"2026-10-12T16:15:00Z","v":21769,"vw":53.401168},{"c":53.425,"h":53.44,"l":53.375,"n":341,"o":53.4,"t":"2026-10-12T16:30:00Z","v":20717,"vw":53.402668},{"c":53.41,"h":53.455,"l":53.35,"n":909,"o":53.44,"t":"2026-10-12T16:45:00Z","v":70662,"vw":53.400194},{"c":53.42,"h":53.44,"l":53.34,"n":470,"o":53.41,"t":"2026-10-12T17:00:00Z","v":29630,"vw":53.392881},{"c":53.31,"h":53.42,"l":53.3,"n":588,"o":53.415,"t":"2026-10-12T17:15:00Z","v":36919,"vw":53.356546},{"c":53.31,"h":53.325,"l":53.235,"n":974,"o":53.305,"t":"2026-10-12T17:30:00Z","v":65978,"vw":53.274151},{"c":53.485,"h":53.63,"l":53.29,"n":1021,"o":53.3,"t":"2026-10-12T17:45:00Z","v":99112,"vw":53.449326},{"c":53.33,"h":53.56,"l":53.3,"n":536,"o":53.49,"t":"2026-10-12T18:00:00Z","v":35250,"vw":53.461842},{"c":53.33,"h":53.36,"l":53.285,"n":483,"o":53.33,"t":"2026-10-12T18:15:00Z","v":25172,"vw":53.331979},{"c":53.365,"h":53.4,"l":53.32,"n":505,"o":53.345,"t":"2026-10-12T18:30:00Z","v":32436,"vw":53.355724},{"c":53.425,"h":53.46,"l":53.355,"n":643,"o":53.36,"t":"2026-10-12T18:45:00Z","v":32747,"vw":53.403277},{"c":53.455,"h":53.545,"l":53.3959,"n":865,"o":53.425,"t":"2026-10-12T19:00:00Z","v":63240,"vw":53.472517},{"c":53.31,"h":53.465,"l":53.3,"n":887,"o":53.45,"t":"2026-10-12T19:15:00Z","v":48434,"vw":53.375683},{"c":53.32,"h":53.36,"l":53.24,"n":1408,"o":53.31,"t":"2026-10-12T19:30:00Z","v":82457,"vw":53.310924},{"c":53.54,"h":53.555,"l":53.3,"n":3363,"o":53.3,"t":"2026-10-12T19:45:00Z","v":244970,"vw":53.406995},{"c":53.52,"h":53.52,"l":53.52,"n":34,"o":53.52,"t":"2026-10-12T20:00:00Z","v":308316,"vw":53.52},{"c":53.66,"h":53.66,"l":53.66,"n":26,"o":53.66,"t":"2026-10-13T11:45:00Z","v":926,"vw":53.66},{"c":53.53,"h":54.18,"l":53.29,"n":824,"o":53.29,"t":"2026-10-13T13:30:00Z","v":90896,"vw":53.697947},{"c":53.48,"h":53.735,"l":53.35,"n":1063,"o":53.535,"t":"2026-10-13T13:45:00Z","v":86232,"vw":53.582976},{"c":53.4,"h":53.47,"l":53.2,"n":646,"o":53.47,"t":"2026-10-13T14:00:00Z","v":44012,"vw":53.354568},{"c":53.63,"h":53.63,"l":53.315,"n":750,"o":53.37,"t":"2026-10-13T14:15:00Z","v":56080,"vw":53.516377},{"c":53.44,"h":53.65,"l":53.4,"n":616,"o":53.65,"t":"2026-10-13T14:30:00Z","v":35225,"vw":53.500674},{"c":53.5012,"h":53.595,"l":53.43,"n":806,"o":53.46,"t":"2026-10-13T14:45:00Z","v":47636,"vw":53.524221},{"c":53.62,"h":53.655,"l":53.38,"n":1241,"o":53.5,"t":"2026-10-13T15:00:00Z","v":147231,"vw":53.470612},{"c":53.75,"h":53.805,"l":53.53,"n":956,"o":53.61,"t":"2026-10-13T15:15:00Z","v":134886,"vw":53.600369},{"c":53.84,"h":53.94,"l":53.8,"n":721,"o":53.81,"t":"2026-10-13T15:30:00Z","v":36338,"vw":53.866446},{"c":53.76,"h":53.835,"l":53.72,"n":567,"o":53.835,"t":"2026-10-13T15:45:00Z","v":25376,"vw":53.76764},{"c":53.855,"h":53.87,"l":53.73,"n":647,"o":53.77,"t":"2026-10-13T16:00:00Z","v":29288,"vw":53.780328},{"c":53.88,"h":54,"l":53.8,"n":792,"o":53.88,"t":"2026-10-13T16:15:00Z","v":48919,"vw":53.91535},{"c":54.06,"h":54.06,"l":53.87,"n":591,"o":53.88,"t":"2026-10-13T16:30:00Z","v":28349,"vw":53.970537},{"c":54.22,"h":54.27,"l":54.07,"n":932,"o":54.085,"t":"2026-10-13T16:45:00Z","v":59431,"vw":54.201603},{"c":54.19,"h":54.31,"l":54.15,"n":750,"o":54.22,"t":"2026-10-13T17:00:00Z","v":40325,"vw":54.210674},{"c":54.17,"h":54.26,"l":54.09,"n":643,"o":54.2,"t":"2026-10-13T17:15:00Z","v":33325,"vw":54.192725},{"c":54.11,"h":54.255,"l":54.07,"n":781,"o":54.2,"t":"2026-10-13T17:30:00Z","v":59523,"vw":54.173868},{"c":53.81,"h":54.15,"l":53.75,"n":707,"o":54.11,"t":"2026-10-13T17:45:00Z","v":47972,"vw":53.958555},{"c":53.785,"h":53.895,"l":53.78,"n":698,"o":53.805,"t":"2026-10-13T18:00:00Z","v":35779,"vw":53.84336},{"c":53.56,"h":53.77,"l":53.49,"n":901,"o":53.77,"t":"2026-10-13T18:15:00Z","v":47151,"vw":53.595504},{"c":53.605,"h":53.65,"l":53.505,"n":701,"o":53.55,"t":"2026-10-13T18:30:00Z","v":30019,"vw":53.555733},{"c":53.595,"h":53.68,"l":53.565,"n":739,"o":53.59,"t":"2026-10-13T18:45:00Z","v":29506,"vw":53.615446},{"c":53.58,"h":53.645,"l":53.485,"n":1010,"o":53.63,"t":"2026-10-13T19:00:00Z","v":50427,"vw":53.574361},{"c":53.44,"h":53.66,"l":53.41,"n":919,"o":53.6,"t":"2026-10-13T19:15:00Z","v":46373,"vw":53.534641},{"c":53.38,"h":53.52,"l":53.33,"n":1790,"o":53.42,"t":"2026-10-13T19:30:00Z","v":144994,"vw":53.407416},{"c":53.11,"h":53.38,"l":53.1,"n":4937,"o":53.36,"t":"2026-10-13T19:45:00Z","v":341634,"vw":53.204553},{"c":53.12,"h":53.13,"l":53.12,"n":42,"o":53.13,"t":"2026-10-13T20:00:00Z","v":432452,"vw":53.120007},{"c":52.88,"h":52.88,"l":52.85,"n":3,"o":52.87,"t":"2026-10-14T12:30:00Z","v":1020,"vw":52.866108},{"c":52.84,"h":52.84,"l":52.82,"n":2,"o":52.82,"t":"2026-10-14T12:45:00Z","v":680,"vw":52.83},{"c":52.86,"h":52.93,"l":52.56,"n":533,"o":52.56,"t":"2026-10-14T13:30:00Z","v":41139,"vw":52.744773},{"c":52.525,"h":52.88,"l":52.45,"n":697,"o":52.81,"t":"2026-10-14T13:45:00Z","v":35866,"vw":52.672187},{"c":52.63,"h":52.64,"l":52.4,"n":880,"o":52.5,"t":"2026-10-14T14:00:00Z","v":64705,"vw":52.500084},{"c":52.87,"h":52.87,"l":52.61,"n":886,"o":52.66,"t":"2026-10-14T14:15:00Z","v":53455,"vw":52.753679},{"c":52.99,"h":53.07,"l":52.85,"n":636,"o":52.87,"t":"2026-10-14T14:30:00Z","v":27715,"vw":52.970584},{"c":52.72,"h":53.02,"l":52.66,"n":691,"o":53,"t":"2026-10-14T14:45:00Z","v":30715,"vw":52.880677},{"c":53.0125,"h":53.04,"l":52.72,"n":997,"o":52.72,"t":"2026-10-14T15:00:00Z","v":57929,"vw":52.903442},{"c":52.92,"h":53.16,"l":52.91,"n":1329,"o":53.015,"t":"2026-10-14T15:15:00Z","v":104418,"vw":53.022507},{"c":52.885,"h":52.99,"l":52.835,"n":745,"o":52.93,"t":"2026-10-14T15:30:00Z","v":45619,"vw":52.914527},{"c":53.06,"h":53.08,"l":52.885,"n":663,"o":52.89,"t":"2026-10-14T15:45:00Z","v":39195,"vw":53.002341},{"c":52.885,"h":53.08,"l":52.84,"n":819,"o":53.07,"t":"2026-10-14T16:00:00Z","v":46470,"vw":52.934764},{"c":52.81,"h":52.91,"l":52.71,"n":882,"o":52.88,"t":"2026-10-14T16:15:00Z","v":47927,"vw":52.811456},{"c":52.89,"h":52.935,"l":52.76,"n":665,"o":52.8,"t":"2026-10-14T16:30:00Z","v":33005,"vw":52.859704},{"c":52.82,"h":52.9,"l":52.73,"n":890,"o":52.9,"t":"2026-10-14T16:45:00Z","v":47380,"vw":52.840805},{"c":52.9,"h":52.9,"l":52.72,"n":736,"o":52.83,"t":"2026-10-14T17:00:00Z","v":44810,"vw":52.823227},{"c":52.84,"h":53,"l":52.82,"n":751,"o":52.895,"t":"2026-10-14T17:15:00Z","v":42874,"vw":52.918632},{"c":52.87,"h":52.87,"l":52.76,"n":756,"o":52.84,"t":"2026-10-14T17:30:00Z","v":47954,"vw":52.810025},{"c":52.75,"h":52.93,"l":52.73,"n":881,"o":52.87,"t":"2026-10-14T17:45:00Z","v":54832,"vw":52.847087},{"c":52.715,"h":52.765,"l":52.65,"n":1402,"o":52.76,"t":"2026-10-14T18:00:00Z","v":87603,"vw":52.697045},{"c":52.85,"h":52.875,"l":52.69,"n":1050,"o":52.72,"t":"2026-10-14T18:15:00Z","v":56597,"vw":52.791227},{"c":52.89,"h":52.92,"l":52.8,"n":787,"o":52.83,"t":"2026-10-14T18:30:00Z","v":43447,"vw":52.868163},{"c":52.9,"h":52.92,"l":52.71,"n":1181,"o":52.88,"t":"2026-10-14T18:45:00Z","v":74845,"vw":52.851719},{"c":52.73,"h":52.9,"l":52.72,"n":1061,"o":52.9,"t":"2026-10-14T19:00:00Z","v":65518,"vw":52.81004},{"c":52.73,"h":52.795,"l":52.67,"n":1407,"o":52.745,"t":"2026-10-14T19:15:00Z","v":98378,"vw":52.745767},{"c":52.765,"h":52.81,"l":52.57,"n":1779,"o":52.735,"t":"2026-10-14T19:30:00Z","v":123890,"vw":52.690787},{"c":52.86,"h":52.91,"l":52.67,"n":5152,"o":52.765,"t":"2026-10-14T19:45:00Z","v":397568,"vw":52.81199},{"c":52.88,"h":52.88,"l":52.88,"n":30,"o":52.88,"t":"2026-10-14T20:00:00Z","v":291282,"vw":52.88},{"c":52.88,"h":52.88,"l":52.88,"n":6,"o":52.88,"t":"2026-10-15T08:00:00Z","v":247,"vw":52.88},{"c":51.24,"h":53.26,"l":51.24,"n":2351,"o":52.89,"t":"2026-10-15T13:30:00Z","v":236320,"vw":51.940729},{"c":50.08,"h":51.3,"l":49.88,"n":4616,"o":51.23,"t":"2026-10-15T13:45:00Z","v":482003,"vw":50.548813},{"c":50.87,"h":50.87,"l":49.98,"n":3538,"o":50.03,"t":"2026-10-15T14:00:00Z","v":324815,"vw":50.528036},{"c":51.52,"h":51.65,"l":50.62,"n":2276,"o":50.87,"t":"2026-10-15T14:15:00Z","v":288833,"vw":51.210195},{"c":51.88,"h":51.88,"l":51.315,"n":1505,"o":51.51,"t":"2026-10-15T14:30:00Z","v":113432,"vw":51.57683},{"c":52.19,"h":52.19,"l":51.71,"n":1860,"o":51.86,"t":"2026-10-15T14:45:00Z","v":150695,"vw":52.010795},{"c":52.1,"h":52.36,"l":52,"n":1992,"o":52.19,"t":"2026-10-15T15:00:00Z","v":153390,"vw":52.183688},{"c":51.935,"h":52.25,"l":51.82,"n":1265,"o":52.095,"t":"2026-10-15T15:15:00Z","v":87344,"vw":52.052115},{"c":52.44,"h":52.45,"l":51.92,"n":1186,"o":51.97,"t":"2026-10-15T15:30:00Z","v":85891,"vw":52.158794},{"c":52.45,"h":52.59,"l":52.38,"n":1068,"o":52.45,"t":"2026-10-15T15:45:00Z","v":77919,"vw":52.454456},{"c":52.44,"h":52.47,"l":52.28,"n":901,"o":52.42,"t":"2026-10-15T16:00:00Z","v":62673,"vw":52.381627},{"c":52.47,"h":52.51,"l":52.44,"n":752,"o":52.44,"t":"2026-10-15T16:15:00Z","v":45755,"vw":52.470322},{"c":52.755,"h":52.77,"l":52.41,"n":940,"o":52.485,"t":"2026-10-15T16:30:00Z","v":72442,"vw":52.60464},{"c":52.675,"h":52.8,"l":52.64,"n":784,"o":52.785,"t":"2026-10-15T16:45:00Z","v":51438,"vw":52.743385},{"c":52.71,"h":52.76,"l":52.66,"n":952,"o":52.68,"t":"2026-10-15T17:00:00Z","v":59218,"vw":52.707753},{"c":52.66,"h":52.8,"l":52.55,"n":1051,"o":52.69,"t":"2026-10-15T17:15:00Z","v":64645,"vw":52.68031},{"c":52.87,"h":52.87,"l":52.62,"n":1112,"o":52.65,"t":"2026-10-15T17:30:00Z","v":63210,"vw":52.748419},{"c":52.97,"h":53.17,"l":52.86,"n":1386,"o":52.88,"t":"2026-10-15T17:45:00Z","v":104725,"vw":53.010779},{"c":53.05,"h":53.09,"l":52.86,"n":1145,"o":52.98,"t":"2026-10-15T18:00:00Z","v":85351,"vw":52.961087},{"c":52.95,"h":53.05,"l":52.9,"n":858,"o":53.05,"t":"2026-10-15T18:15:00Z","v":51137,"vw":52.964688},{"c":53.015,"h":53.055,"l":52.94,"n":813,"o":52.95,"t":"2026-10-15T18:30:00Z","v":53975,"vw":53.008329},{"c":53,"h":53.08,"l":52.95,"n":858,"o":53,"t":"2026-10-15T18:45:00Z","v":48386,"vw":53.009872},{"c":53.09,"h":53.09,"l":53,"n":967,"o":53.02,"t":"2026-10-15T19:00:00Z","v":54775,"vw":53.034233},{"c":53.29,"h":53.328,"l":53.09,"n":1262,"o":53.1,"t":"2026-10-15T19:15:00Z","v":70645,"vw":53.208482},{"c":53.37,"h":53.38,"l":53.205,"n":1620,"o":53.29,"t":"2026-10-15T19:30:00Z","v":115359,"vw":53.299655},{"c":53.48,"h":53.505,"l":53.28,"n":5279,"o":53.35,"t":"2026-10-15T19:45:00Z","v":428058,"vw":53.427168},{"c":53.49,"h":53.49,"l":53.47,"n":38,"o":53.47,"t":"2026-10-15T20:00:00Z","v":471532,"vw":53.489601},{"c":54.11,"h":54.115,"l":53.1,"n":587,"o":53.79,"t":"2026-10-16T13:30:00Z","v":57456,"vw":53.599105},{"c":53.94,"h":54.35,"l":53.89,"n":706,"o":54.09,"t":"2026-10-16T13:45:00Z","v":49428,"vw":54.077192},{"c":53.93,"h":54.31,"l":53.93,"n":703,"o":53.94,"t":"2026-10-16T14:00:00Z","v":38463,"vw":54.158069},{"c":54.14,"h":54.16,"l":53.93,"n":467,"o":53.93,"t":"2026-10-16T14:15:00Z","v":24128,"vw":54.069469},{"c":53.78,"h":54.17,"l":53.765,"n":653,"o":54.17,"t":"2026-10-16T14:30:00Z","v":36303,"vw":53.962309},{"c":53.9,"h":53.92,"l":53.74,"n":864,"o":53.78,"t":"2026-10-16T14:45:00Z","v":54193,"vw":53.833886},{"c":54.24,"h":54.27,"l":53.85,"n":1200,"o":53.895,"t":"2026-10-16T15:00:00Z","v":78384,"vw":54.078622},{"c":54.095,"h":54.25,"l":54.08,"n":1032,"o":54.235,"t":"2026-10-16T15:15:00Z","v":55771,"vw":54.153526},{"c":54.09,"h":54.22,"l":53.99,"n":1052,"o":54.095,"t":"2026-10-16T15:30:00Z","v":66785,"vw":54.11859},{"c":53.65,"h":54.1,"l":53.65,"n":959,"o":54.08,"t":"2026-10-16T15:45:00Z","v":57021,"vw":53.881641},{"c":53.78,"h":53.83,"l":53.62,"n":1300,"o":53.66,"t":"2026-10-16T16:00:00Z","v":88907,"vw":53.707894},{"c":53.52,"h":53.8,"l":53.5,"n":1226,"o":53.79,"t":"2026-10-16T16:15:00Z","v":89922,"vw":53.660452},{"c":53.355,"h":53.535,"l":53.3,"n":1488,"o":53.51,"t":"2026-10-16T16:30:00Z","v":112143,"vw":53.420128},{"c":53.34,"h":53.505,"l":53.23,"n":2163,"o":53.355,"t":"2026-10-16T16:45:00Z","v":164936,"vw":53.37352},{"c":53.17,"h":53.36,"l":53.005,"n":1781,"o":53.36,"t":"2026-10-16T17:00:00Z","v":114639,"vw":53.140131},{"c":53.23,"h":53.28,"l":53.11,"n":1412,"o":53.17,"t":"2026-10-16T17:15:00Z","v":76531,"vw":53.174909},{"c":53.33,"h":53.465,"l":53.14,"n":1811,"o":53.24,"t":"2026-10-16T17:30:00Z","v":134474,"vw":53.258331},{"c":53.185,"h":53.33,"l":53.16,"n":1112,"o":53.33,"t":"2026-10-16T17:45:00Z","v":84766,"vw":53.218079},{"c":53.23,"h":53.23,"l":53.07,"n":1515,"o":53.18,"t":"2026-10-16T18:00:00Z","v":118344,"vw":53.134772},{"c":53.23,"h":53.27,"l":53.11,"n":1568,"o":53.23,"t":"2026-10-16T18:15:00Z","v":120280,"vw":53.199947},{"c":53.34,"h":53.35,"l":53.185,"n":1837,"o":53.235,"t":"2026-10-16T18:30:00Z","v":87915,"vw":53.254171},{"c":53.33,"h":53.38,"l":53.255,"n":963,"o":53.34,"t":"2026-10-16T18:45:00Z","v":57986,"vw":53.327923},{"c":53.43,"h":53.43,"l":53.305,"n":1356,"o":53.33,"t":"2026-10-16T19:00:00Z","v":79111,"vw":53.357784},{"c":53.315,"h":53.47,"l":53.27,"n":1439,"o":53.43,"t":"2026-10-16T19:15:00Z","v":96550,"vw":53.356184},{"c":53.22,"h":53.34,"l":53.195,"n":2047,"o":53.31,"t":"2026-10-16T19:30:00Z","v":148616,"vw":53.260982},{"c":53.19,"h":53.29,"l":53.06,"n":6014,"o":53.24,"t":"2026-10-16T19:45:00Z","v":455911,"vw":53.166093},{"c":53.21,"h":53.21,"l":53.21,"n":44,"o":53.21,"t":"2026-10-16T20:00:00Z","v":460638,"vw":53.21},{"c":53.59,"h":54.06,"l":53.18,"n":712,"o":53.26,"t":"2026-10-19T13:30:00Z","v":50211,"vw":53.629087},{"c":53.66,"h":53.68,"l":53.35,"n":833,"o":53.53,"t":"2026-10-19T13:45:00Z","v":57460,"vw":53.531862},{"c":53.51,"h":53.66,"l":53.38,"n":1004,"o":53.66,"t":"2026-10-19T14:00:00Z","v":61680,"vw":53.506334},{"c":53.125,"h":53.59,"l":52.98,"n":1032,"o":53.54,"t":"2026-10-19T14:15:00Z","v":57002,"vw":53.264163},{"c":53.185,"h":53.225,"l":53.07,"n":735,"o":53.14,"t":"2026-10-19T14:30:00Z","v":43493,"vw":53.161549},{"c":53.345,"h":53.36,"l":53.2,"n":795,"o":53.2,"t":"2026-10-19T14:45:00Z","v":38245,"vw":53.304083},{"c":53.39,"h":53.4,"l":53.23,"n":964,"o":53.36,"t":"2026-10-19T15:00:00Z","v":49692,"vw":53.348341},{"c":53.58,"h":53.6,"l":53.385,"n":1550,"o":53.39,"t":"2026-10-19T15:15:00Z","v":98589,"vw":53.5155},{"c":53.465,"h":53.59,"l":53.4,"n":1181,"o":53.565,"t":"2026-10-19T15:30:00Z","v":65011,"vw":53.505957},{"c":53.42,"h":53.505,"l":53.39,"n":590,"o":53.46,"t":"2026-10-19T15:45:00Z","v":25650,"vw":53.450494},{"c":53.52,"h":53.53,"l":53.34,"n":692,"o":53.42,"t":"2026-10-19T16:00:00Z","v":40136,"vw":53.40989},{"c":53.455,"h":53.63,"l":53.42,"n":872,"o":53.525,"t":"2026-10-19T16:15:00Z","v":55825,"vw":53.523524},{"c":53.48,"h":53.505,"l":53.375,"n":551,"o":53.43,"t":"2026-10-19T16:30:00Z","v":30965,"vw":53.464557},{"c":53.51,"h":53.54,"l":53.43,"n":507,"o":53.48,"t":"2026-10-19T16:45:00Z","v":23597,"vw":53.482544},{"c":53.445,"h":53.52,"l":53.365,"n":528,"o":53.51,"t":"2026-10-19T17:00:00Z","v":25216,"vw":53.440605},{"c":53.43,"h":53.49,"l":53.43,"n":551,"o":53.445,"t":"2026-10-19T17:15:00Z","v":27133,"vw":53.460939},{"c":53.38,"h":53.455,"l":53.36,"n":658,"o":53.43,"t":"2026-10-19T17:30:00Z","v":35349,"vw":53.408892},{"c":53.26,"h":53.43,"l":53.26,"n":800,"o":53.39,"t":"2026-10-19T17:45:00Z","v":53575,"vw":53.338188},{"c":53.365,"h":53.375,"l":53.24,"n":633,"o":53.28,"t":"2026-10-19T18:00:00Z","v":31661,"vw":53.305007},{"c":53.4,"h":53.47,"l":53.38,"n":608,"o":53.38,"t":"2026-10-19T18:15:00Z","v":23525,"vw":53.429198},{"c":53.27,"h":53.385,"l":53.27,"n":610,"o":53.38,"t":"2026-10-19T18:30:00Z","v":27443,"vw":53.314141},{"c":53.235,"h":53.31,"l":53.17,"n":879,"o":53.28,"t":"2026-10-19T18:45:00Z","v":35467,"vw":53.248764},{"c":53.19,"h":53.33,"l":53.185,"n":1145,"o":53.25,"t":"2026-10-19T19:00:00Z","v":56784,"vw":53.277296},{"c":53.155,"h":53.21,"l":53.14,"n":1076,"o":53.18,"t":"2026-10-19T19:15:00Z","v":50957,"vw":53.174687},{"c":53.145,"h":53.2376,"l":53.125,"n":1613,"o":53.15,"t":"2026-10-19T19:30:00Z","v":76881,"vw":53.178011},{"c":53.16,"h":53.235,"l":53.025,"n":4378,"o":53.15,"t":"2026-10-19T19:45:00Z","v":320141,"vw":53.149777},{"c":53.27,"h":53.27,"l":53.17,"n":36,"o":53.18,"t":"2026-10-19T20:00:00Z","v":203707,"vw":53.170091},{"c":53.25,"h":53.25,"l":53.25,"n":20,"o":53.25,"t":"2026-10-20T12:00:00Z","v":858,"vw":53.25},{"c":53.25,"h":53.25,"l":53.25,"n":2,"o":53.25,"t":"2026-10-20T12:15:00Z","v":271,"vw":53.25},{"c":53.78,"h":53.79,"l":53.29,"n":488,"o":53.29,"t":"2026-10-20T13:30:00Z","v":31062,"vw":53.605171},{"c":54.2,"h":54.36,"l":53.72,"n":815,"o":53.74,"t":"2026-10-20T13:45:00Z","v":53704,"vw":54.179009},{"c":54.075,"h":54.26,"l":54,"n":677,"o":54.13,"t":"2026-10-20T14:00:00Z","v":37599,"vw":54.12097},{"c":54.43,"h":54.445,"l":54.06,"n":1039,"o":54.065,"t":"2026-10-20T14:15:00Z","v":56326,"vw":54.249598},{"c":54.4,"h":54.51,"l":54.2,"n":1142,"o":54.45,"t":"2026-10-20T14:30:00Z","v":71340,"vw":54.341226},{"c":54.65,"h":54.65,"l":54.44,"n":614,"o":54.44,"t":"2026-10-20T14:45:00Z","v":31972,"vw":54.539879},{"c":54.45,"h":54.7,"l":54.42,"n":824,"o":54.64,"t":"2026-10-20T15:00:00Z","v":39235,"vw":54.583414},{"c":54.34,"h":54.56,"l":54.3,"n":1370,"o":54.49,"t":"2026-10-20T15:15:00Z","v":138691,"vw":54.376784},{"c":54.18,"h":54.34,"l":54.15,"n":651,"o":54.34,"t":"2026-10-20T15:30:00Z","v":41452,"vw":54.221229},{"c":54.03,"h":54.16,"l":54.03,"n":450,"o":54.115,"t":"2026-10-20T15:45:00Z","v":19860,"vw":54.113303},{"c":54.05,"h":54.05,"l":53.88,"n":727,"o":54.05,"t":"2026-10-20T16:00:00Z","v":40366,"vw":53.960002},{"c":53.995,"h":54.095,"l":53.98,"n":430,"o":54.07,"t":"2026-10-20T16:15:00Z","v":19465,"vw":54.029885},{"c":54.03,"h":54.11,"l":54,"n":459,"o":54.01,"t":"2026-10-20T16:30:00Z","v":21083,"vw":54.06266},{"c":53.945,"h":54.06,"l":53.93,"n":514,"o":54.045,"t":"2026-10-20T16:45:00Z","v":18850,"vw":54.010305},{"c":53.87,"h":53.99,"l":53.82,"n":693,"o":53.95,"t":"2026-10-20T17:00:00Z","v":37564,"vw":53.89436},{"c":53.93,"h":53.93,"l":53.815,"n":520,"o":53.865,"t":"2026-10-20T17:15:00Z","v":33126,"vw":53.861744},{"c":54.035,"h":54.05,"l":53.88,"n":621,"o":53.94,"t":"2026-10-20T17:30:00Z","v":36156,"vw":53.960481},{"c":54,"h":54.03,"l":53.92,"n":776,"o":54.02,"t":"2026-10-20T17:45:00Z","v":44322,"vw":53.96627},{"c":54.095,"h":54.12,"l":54,"n":664,"o":54,"t":"2026-10-20T18:00:00Z","v":40652,"vw":54.061472},{"c":54.03,"h":54.12,"l":53.98,"n":999,"o":54.1,"t":"2026-10-20T18:15:00Z","v":56351,"vw":54.053765},{"c":53.97,"h":54.12,"l":53.9,"n":902,"o":54.03,"t":"2026-10-20T18:30:00Z","v":59242,"vw":54.008562},{"c":54.05,"h":54.06,"l":53.95,"n":840,"o":53.95,"t":"2026-10-20T18:45:00Z","v":49207,"vw":54.005483},{"c":54.04,"h":54.11,"l":53.995,"n":677,"o":54.04,"t":"2026-10-20T19:00:00Z","v":35561,"vw":54.057033},{"c":54,"h":54.07,"l":53.97,"n":1142,"o":54.05,"t":"2026-10-20T19:15:00Z","v":77464,"vw":54.01592},{"c":54.11,"h":54.11,"l":53.91,"n":1318,"o":54.01,"t":"2026-10-20T19:30:00Z","v":64606,"vw":54.018301},{"c":54.03,"h":54.12,"l":54,"n":3578,"o":54.1,"t":"2026-10-20T19:45:00Z","v":251424,"vw":54.05989},{"c":54.02,"h":54.02,"l":54.02,"n":38,"o":54.02,"t":"2026-10-20T20:00:00Z","v":160442,"vw":54.02},{"c":54.575,"h":55.149,"l":54.31,"n":999,"o":54.67,"t":"2026-10-21T13:30:00Z","v":90217,"vw":54.572719},{"c":54.71,"h":54.98,"l":54.56,"n":541,"o":54.56,"t":"2026-10-21T13:45:00Z","v":35668,"vw":54.740101},{"c":54.77,"h":54.84,"l":54.66,"n":664,"o":54.695,"t":"2026-10-21T14:00:00Z","v":35701,"vw":54.76922},{"c":54.685,"h":54.865,"l":54.64,"n":692,"o":54.72,"t":"2026-10-21T14:15:00Z","v":37424,"vw":54.747748},{"c":54.855,"h":54.945,"l":54.66,"n":827,"o":54.67,"t":"2026-10-21T14:30:00Z","v":37233,"vw":54.869309},{"c":54.47,"h":54.96,"l":54.33,"n":2147,"o":54.86,"t":"2026-10-21T14:45:00Z","v":155750,"vw":54.620463},{"c":54.53,"h":54.54,"l":54.425,"n":988,"o":54.46,"t":"2026-10-21T15:00:00Z","v":59631,"vw":54.47379},{"c":54.54,"h":54.57,"l":54.435,"n":987,"o":54.53,"t":"2026-10-21T15:15:00Z","v":55300,"vw":54.519567},{"c":54.55,"h":54.58,"l":54.46,"n":1087,"o":54.55,"t":"2026-10-21T15:30:00Z","v":61580,"vw":54.529184},{"c":54.69,"h":54.73,"l":54.52,"n":826,"o":54.545,"t":"2026-10-21T15:45:00Z","v":53831,"vw":54.593214},{"c":54.64,"h":54.68,"l":54.53,"n":677,"o":54.68,"t":"2026-10-21T16:00:00Z","v":33795,"vw":54.621535},{"c":54.685,"h":54.77,"l":54.61,"n":1214,"o":54.65,"t":"2026-10-21T16:15:00Z","v":69316,"vw":54.696937},{"c":54.77,"h":54.865,"l":54.65,"n":763,"o":54.685,"t":"2026-10-21T16:30:00Z","v":36244,"vw":54.736347},{"c":54.94,"h":54.9455,"l":54.69,"n":801,"o":54.73,"t":"2026-10-21T16:45:00Z","v":43620,"vw":54.831531},{"c":54.94,"h":54.965,"l":54.88,"n":707,"o":54.93,"t":"2026-10-21T17:00:00Z","v":36895,"vw":54.928309},{"c":54.94,"h":54.94,"l":54.85,"n":534,"o":54.94,"t":"2026-10-21T17:15:00Z","v":23588,"vw":54.901052},{"c":54.72,"h":54.96,"l":54.72,"n":561,"o":54.92,"t":"2026-10-21T17:30:00Z","v":25322,"vw":54.852654},{"c":54.81,"h":54.89,"l":54.77,"n":680,"o":54.77,"t":"2026-10-21T17:45:00Z","v":39844,"vw":54.837077},{"c":54.81,"h":54.85,"l":54.75,"n":594,"o":54.82,"t":"2026-10-21T18:00:00Z","v":26645,"vw":54.797744},{"c":54.79,"h":54.825,"l":54.75,"n":590,"o":54.82,"t":"2026-10-21T18:15:00Z","v":22774,"vw":54.781632},{"c":54.7186,"h":54.89,"l":54.695,"n":763,"o":54.79,"t":"2026-10-21T18:30:00Z","v":33946,"vw":54.813616},{"c":54.66,"h":54.88,"l":54.64,"n":1661,"o":54.71,"t":"2026-10-21T18:45:00Z","v":88844,"vw":54.773743},{"c":54.51,"h":54.66,"l":54.34,"n":1869,"o":54.66,"t":"2026-10-21T19:00:00Z","v":143845,"vw":54.510302},{"c":54.845,"h":54.87,"l":54.47,"n":2544,"o":54.525,"t":"2026-10-21T19:15:00Z","v":188383,"vw":54.613115},{"c":54.755,"h":54.85,"l":54.68,"n":2115,"o":54.85,"t":"2026-10-21T19:30:00Z","v":155443,"vw":54.749404},{"c":54.42,"h":54.75,"l":54.39,"n":10148,"o":54.75,"t":"2026-10-21T19:45:00Z","v":1034013,"vw":54.503594},{"c":54.37,"h":54.44,"l":54.37,"n":28,"o":54.44,"t":"2026-10-21T20:00:00Z","v":1269564,"vw":54.370093},{"c":54,"h":54,"l":54,"n":22,"o":54,"t":"2026-10-22T13:00:00Z","v":250,"vw":54},{"c":54.325,"h":54.44,"l":53.93,"n":550,"o":53.93,"t":"2026-10-22T13:30:00Z","v":40022,"vw":54.200669},{"c":54.64,"h":54.68,"l":54.32,"n":707,"o":54.35,"t":"2026-10-22T13:45:00Z","v":39660,"vw":54.567487},{"c":54.605,"h":54.84,"l":54.6,"n":820,"o":54.65,"t":"2026-10-22T14:00:00Z","v":42375,"vw":54.724375},{"c":54.185,"h":54.59,"l":54.07,"n":813,"o":54.59,"t":"2026-10-22T14:15:00Z","v":41303,"vw":54.277741},{"c":53.74,"h":54.2,"l":53.63,"n":987,"o":54.18,"t":"2026-10-22T14:30:00Z","v":51926,"vw":53.886074},{"c":53.92,"h":53.93,"l":53.5,"n":1131,"o":53.76,"t":"2026-10-22T14:45:00Z","v":54459,"vw":53.712264},{"c":53.99,"h":54.19,"l":53.88,"n":816,"o":53.93,"t":"2026-10-22T15:00:00Z","v":40498,"vw":54.045266},{"c":53.985,"h":54.25,"l":53.95,"n":966,"o":54.01,"t":"2026-10-22T15:15:00Z","v":58682,"vw":54.104822},{"c":54.11,"h":54.25,"l":53.95,"n":1214,"o":53.985,"t":"2026-10-22T15:30:00Z","v":77113,"vw":54.1107},{"c":54.18,"h":54.25,"l":54.04,"n":1068,"o":54.1,"t":"2026-10-22T15:45:00Z","v":61484,"vw":54.167092},{"c":54.24,"h":54.325,"l":54.17,"n":832,"o":54.2,"t":"2026-10-22T16:00:00Z","v":48119,"vw":54.236808},{"c":54.4,"h":54.43,"l":54.26,"n":1345,"o":54.26,"t":"2026-10-22T16:15:00Z","v":91718,"vw":54.323112},{"c":54.26,"h":54.45,"l":54.2,"n":1129,"o":54.38,"t":"2026-10-22T16:30:00Z","v":68848,"vw":54.342739},{"c":54.34,"h":54.34,"l":54.19,"n":875,"o":54.23,"t":"2026-10-22T16:45:00Z","v":51278,"vw":54.266238},{"c":54.295,"h":54.38,"l":54.225,"n":707,"o":54.35,"t":"2026-10-22T17:00:00Z","v":42734,"vw":54.284045},{"c":54.425,"h":54.435,"l":54.24,"n":1015,"o":54.31,"t":"2026-10-22T17:15:00Z","v":59588,"vw":54.320352},{"c":54.475,"h":54.505,"l":54.395,"n":949,"o":54.42,"t":"2026-10-22T17:30:00Z","v":63135,"vw":54.441923},{"c":54.72,"h":54.725,"l":54.47,"n":955,"o":54.47,"t":"2026-10-22T17:45:00Z","v":51061,"vw":54.594164},{"c":54.81,"h":54.86,"l":54.62,"n":973,"o":54.725,"t":"2026-10-22T18:00:00Z","v":47825,"vw":54.724776},{"c":54.74,"h":54.805,"l":54.71,"n":948,"o":54.805,"t":"2026-10-22T18:15:00Z","v":54756,"vw":54.760725},{"c":54.75,"h":54.82,"l":54.685,"n":1032,"o":54.73,"t":"2026-10-22T18:30:00Z","v":82253,"vw":54.749249},{"c":54.74,"h":54.805,"l":54.69,"n":1297,"o":54.755,"t":"2026-10-22T18:45:00Z","v":70675,"vw":54.745965},{"c":54.89,"h":54.945,"l":54.63,"n":1590,"o":54.745,"t":"2026-10-22T19:00:00Z","v":96997,"vw":54.786817},{"c":54.94,"h":54.97,"l":54.83,"n":1788,"o":54.875,"t":"2026-10-22T19:15:00Z","v":103003,"vw":54.91934},{"c":54.955,"h":55.01,"l":54.905,"n":1736,"o":54.96,"t":"2026-10-22T19:30:00Z","v":86503,"vw":54.962542},{"c":55.04,"h":55.16,"l":54.75,"n":5476,"o":54.95,"t":"2026-10-22T19:45:00Z","v":409453,"vw":55.027529},{"c":55.04,"h":55.04,"l":55.04,"n":34,"o":55.04,"t":"2026-10-22T20:00:00Z","v":497134,"vw":55.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":77.36171429790194,"iv":1.013544542672094,"gamma":0.014962974881437528,"theta":-0.06417674968685447,"vega":0.03602663181047829,"rho":0.005550747356339029,"breakevenPct":42.50856522147882},{"delta":0.2,"premium":1.0872093651972796,"strike":66.51162539210881,"iv":0.6947651605440491,"gamma":0.02633334866155993,"theta":-0.05300385994364339,"vega":0.043161653075128696,"rho":0.007622492836171032,"breakevenPct":22.817650358477646},{"delta":0.25,"premium":0.876940224158196,"strike":59.98922097689891,"iv":0.40197660440010635,"gamma":0.05113270255365138,"theta":-0.035867114853472215,"vega":0.0491106494050865,"rho":0.009758561501130483,"breakevenPct":10.585321949595038},{"delta":0.3,"premium":1.072770545767376,"strike":58.9012747457368,"iv":0.38459172485460535,"gamma":0.05802400388509745,"theta":-0.03697414507485673,"vega":0.05312697396580044,"rho":0.011739840004760806,"breakevenPct":8.964471823227068},{"delta":0.35,"premium":1.268600867376556,"strike":57.813328514574685,"iv":0.3672068453091043,"gamma":0.06491530521654353,"theta":-0.038081175296241256,"vega":0.05714329852651438,"rho":0.013721118508391129,"breakevenPct":7.343621696859099},{"delta":0.4,"premium":1.4971570926143027,"strike":56.97831184056272,"iv":0.35564759671746776,"gamma":0.06909109026963658,"theta":-0.038337397420867524,"vega":0.0590094958968347,"rho":0.015693512042333466,"breakevenPct":6.241767683824538},{"delta":0.45,"premium":1.7389507620164126,"strike":56.24560375146542,"iv":0.34644478311840565,"gamma":0.07216846424384525,"theta":-0.03824947245017585,"vega":0.06000597889800703,"rho":0.017662311655952573,"breakevenPct":5.349844682924838},{"delta":0.5,"premium":1.9807444314185227,"strike":55.512895662368116,"iv":0.3372419695193435,"gamma":0.07524583821805392,"theta":-0.03816154747948417,"vega":0.061002461899179364,"rho":0.019631111269571677,"breakevenPct":4.457921682025138},{"delta":0.55,"premium":2.275479978058146,"strike":54.794295117937466,"iv":0.3314747120131651,"gamma":0.07632210641799232,"theta":-0.03780378496982995,"vega":0.06094300603400987,"rho":0.02157296131677913,"breakevenPct":3.6878181249920257},{"delta":0.6,"premium":2.693746571585298,"strike":54.10861217772902,"iv":0.3337237520570488,"gamma":0.07272912781130006,"theta":-0.03681640153592979,"vega":0.05841969281404279,"rho":0.023451929042359383,"breakevenPct":3.201959936980953},{"delta":0.65,"premium":3.112013165112452,"strike":53.42292923752057,"iv":0.33597279210093256,"gamma":0.06913614920460778,"theta":-0.035829018102029625,"vega":0.0558963795940757,"rho":0.025330896767939638,"breakevenPct":2.7161017489698787},{"delta":0.7,"premium":3.5302797586396037,"strike":52.737246297312126,"iv":0.33822183214481627,"gamma":0.06554317059791553,"theta":-0.034841634668129465,"vega":0.053373066374108616,"rho":0.027209864493519892,"breakevenPct":2.230243560958806},{"delta":0.75,"premium":4.233772096765393,"strike":51.79714201664731,"iv":0.33750799511638346,"gamma":0.05812182011871479,"theta":-0.03093041802463186,"vega":0.047363144817046225,"rho":0.028889327595297713,"breakevenPct":1.8003526769852753},{"delta":0.8,"premium":5.088163682033581,"strike":50.722435620083544,"iv":0.33522664208333064,"gamma":0.04867506189044993,"theta":-0.02547234160969585,"vega":0.03950862618867652,"rho":0.03046324237928403,"breakevenPct":1.4000714064628006},{"delta":0.85,"premium":5.942555267301767,"strike":49.64772922351979,"iv":0.33294528905027776,"gamma":0.03922830366218509,"theta":-0.02001426519475985,"vega":0.03165410756030683,"rho":0.032037157163270345,"breakevenPct":0.9997901359403265},{"delta":0.9,"premium":6.796946852569955,"strike":48.573022826956034,"iv":0.33066393601722494,"gamma":0.029781545433920226,"theta":-0.014556188779823839,"vega":0.02379958893193712,"rho":0.03361107194725667,"breakevenPct":0.5995088654178518}],"put":[{"delta":0.1,"premium":1.075,"strike":37.38627138539081,"iv":1.2576141921368025,"gamma":0.009036693706036415,"theta":-0.05840547754515128,"vega":0.02712637735193963,"rho":-0.005278209700256502,"breakevenPct":34.027486581775406},{"delta":0.15,"premium":0.9183756354633604,"strike":45.896097721646,"iv":0.6970100457151365,"gamma":0.021558426367802308,"theta":-0.04208231353028952,"vega":0.035793762679700414,"rho":-0.007438635609903807,"breakevenPct":18.28175493062746},{"delta":0.2,"premium":1.2125118374113464,"strike":48.12519729018911,"iv":0.648012596836269,"gamma":0.02818990334364264,"theta":-0.046804092781875334,"vega":0.04314020701490451,"rho":-0.009904941997737919,"breakevenPct":14.766196488412499},{"delta":0.25,"premium":1.3685889744886257,"strike":50.3113498177759,"iv":0.5506528447790344,"gamma":0.037424913657119106,"theta":-0.04480292281876974,"vega":0.0489507514157907,"rho":-0.012274239465709899,"breakevenPct":11.077832770190277},{"delta":0.3,"premium":1.5670417112187902,"strike":51.7288693658485,"iv":0.4971859763988308,"gamma":0.045375099112352844,"theta":-0.043699993532001775,"vega":0.05351632692369828,"rho":-0.014629065808863749,"breakevenPct":8.862958476326828},{"delta":0.35,"premium":1.8740341753343237,"strike":52.923476968796436,"iv":0.46987860326894504,"gamma":0.05034368499257058,"theta":-0.043896136701337296,"vega":0.056948588410104015,"rho":-0.01706780195444021,"breakevenPct":7.2502856223435455},{"delta":0.4,"premium":2.310512630014859,"strike":53.85215453194651,"iv":0.47377904903417534,"gamma":0.051755274888558696,"theta":-0.045642050520059436,"vega":0.05902882615156018,"rho":-0.01960664102220506,"breakevenPct":6.356028521199762},{"delta":0.45,"premium":2.746991084695394,"strike":54.780832095096585,"iv":0.4776794947994057,"gamma":0.053166864784546804,"theta":-0.04738796433878158,"vega":0.06110906389301635,"rho":-0.022145480089969905,"breakevenPct":5.46177142005598},{"delta":0.5,"premium":3.1214144084600135,"strike":55.631196298744214,"iv":0.4628958360872439,"gamma":0.05496437541308658,"theta":-0.04547719762062128,"vega":0.06104454725710509,"rho":-0.0246382961655964,"breakevenPct":4.597053251663873},{"delta":0.55,"premium":3.4766688697951094,"strike":56.45736946463979,"iv":0.44234064771976206,"gamma":0.056881097157964314,"theta":-0.04243688037012558,"vega":0.06031751487111699,"rho":-0.027116895714855562,"breakevenPct":3.741459675064168},{"delta":0.6,"premium":3.831923331130205,"strike":57.28354263053536,"iv":0.42178545935228023,"gamma":0.05879781890284203,"theta":-0.03939656311962988,"vega":0.05959048248512888,"rho":-0.029595495264114712,"breakevenPct":2.885866098464465},{"delta":0.65,"premium":4.387254901960785,"strike":58.169934640522875,"iv":0.4125947712418301,"gamma":0.05702222222222222,"theta":-0.03605424836601307,"vega":0.056666666666666664,"rho":-0.032203774165679155,"breakevenPct":2.2843754749961938},{"delta":0.7,"premium":5.0136165577342044,"strike":59.07770515613653,"iv":0.4074386347131445,"gamma":0.053935802469135805,"theta":-0.03260472040668119,"vega":0.05296296296296297,"rho":-0.03485809099448477,"breakevenPct":1.7730948430190292},{"delta":0.75,"premium":5.639978213507625,"strike":59.98547567175018,"iv":0.402282498184459,"gamma":0.050849382716049385,"theta":-0.029155192447349314,"vega":0.04925925925925926,"rho":-0.03751240782329038,"breakevenPct":1.2618142110418633},{"delta":0.8,"premium":7.034143222506396,"strike":61.57289002557545,"iv":0.4227734015345269,"gamma":0.04249514066496163,"theta":-0.02576547314578005,"vega":0.04303427109974424,"rho":-0.040731454929353296,"breakevenPct":0.9107071165169796},{"delta":0.85,"premium":10.881976744186044,"strike":65.55232558139535,"iv":0.5274058139534883,"gamma":0.03019302325581396,"theta":-0.025712790697674417,"vega":0.035940697674418605,"rho":-0.04586068072559391,"breakevenPct":0.6716045835586784},{"delta":0.9,"premium":20.89892008639309,"strike":75.63714902807776,"iv":0.796938444924406,"gamma":0.01415010799136069,"theta":-0.029701295896328292,"vega":0.02712570194384449,"rho":-0.055837893383892515,"breakevenPct":0.5482759053694247}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":77.36171429790194,"iv":1.013544542672094,"gamma":0.014962974881437528,"theta":-0.06417674968685447,"vega":0.03602663181047829,"rho":0.005550747356339029,"breakevenPct":42.50856522147882},{"delta":0.2,"premium":1.0872093651972796,"strike":66.51162539210881,"iv":0.6947651605440491,"gamma":0.02633334866155993,"theta":-0.05300385994364339,"vega":0.043161653075128696,"rho":0.007622492836171032,"breakevenPct":22.817650358477646},{"delta":0.25,"premium":0.876940224158196,"strike":59.98922097689891,"iv":0.40197660440010635,"gamma":0.05113270255365138,"theta":-0.035867114853472215,"vega":0.0491106494050865,"rho":0.009758561501130483,"breakevenPct":10.585321949595038},{"delta":0.3,"premium":1.072770545767376,"strike":58.9012747457368,"iv":0.38459172485460535,"gamma":0.05802400388509745,"theta":-0.03697414507485673,"vega":0.05312697396580044,"rho":0.011739840004760806,"breakevenPct":8.964471823227068},{"delta":0.35,"premium":1.268600867376556,"strike":57.813328514574685,"iv":0.3672068453091043,"gamma":0.06491530521654353,"theta":-0.038081175296241256,"vega":0.05714329852651438,"rho":0.013721118508391129,"breakevenPct":7.343621696859099},{"delta":0.4,"premium":1.4971570926143027,"strike":56.97831184056272,"iv":0.35564759671746776,"gamma":0.06909109026963658,"theta":-0.038337397420867524,"vega":0.0590094958968347,"rho":0.015693512042333466,"breakevenPct":6.241767683824538},{"delta":0.45,"premium":1.7389507620164126,"strike":56.24560375146542,"iv":0.34644478311840565,"gamma":0.07216846424384525,"theta":-0.03824947245017585,"vega":0.06000597889800703,"rho":0.017662311655952573,"breakevenPct":5.349844682924838},{"delta":0.5,"premium":1.9807444314185227,"strike":55.512895662368116,"iv":0.3372419695193435,"gamma":0.07524583821805392,"theta":-0.03816154747948417,"vega":0.061002461899179364,"rho":0.019631111269571677,"breakevenPct":4.457921682025138},{"delta":0.55,"premium":2.275479978058146,"strike":54.794295117937466,"iv":0.3314747120131651,"gamma":0.07632210641799232,"theta":-0.03780378496982995,"vega":0.06094300603400987,"rho":0.02157296131677913,"breakevenPct":3.6878181249920257},{"delta":0.6,"premium":2.693746571585298,"strike":54.10861217772902,"iv":0.3337237520570488,"gamma":0.07272912781130006,"theta":-0.03681640153592979,"vega":0.05841969281404279,"rho":0.023451929042359383,"breakevenPct":3.201959936980953},{"delta":0.65,"premium":3.112013165112452,"strike":53.42292923752057,"iv":0.33597279210093256,"gamma":0.06913614920460778,"theta":-0.035829018102029625,"vega":0.0558963795940757,"rho":0.025330896767939638,"breakevenPct":2.7161017489698787},{"delta":0.7,"premium":3.5302797586396037,"strike":52.737246297312126,"iv":0.33822183214481627,"gamma":0.06554317059791553,"theta":-0.034841634668129465,"vega":0.053373066374108616,"rho":0.027209864493519892,"breakevenPct":2.230243560958806},{"delta":0.75,"premium":4.233772096765393,"strike":51.79714201664731,"iv":0.33750799511638346,"gamma":0.05812182011871479,"theta":-0.03093041802463186,"vega":0.047363144817046225,"rho":0.028889327595297713,"breakevenPct":1.8003526769852753},{"delta":0.8,"premium":5.088163682033581,"strike":50.722435620083544,"iv":0.33522664208333064,"gamma":0.04867506189044993,"theta":-0.02547234160969585,"vega":0.03950862618867652,"rho":0.03046324237928403,"breakevenPct":1.4000714064628006},{"delta":0.85,"premium":5.942555267301767,"strike":49.64772922351979,"iv":0.33294528905027776,"gamma":0.03922830366218509,"theta":-0.02001426519475985,"vega":0.03165410756030683,"rho":0.032037157163270345,"breakevenPct":0.9997901359403265},{"delta":0.9,"premium":6.796946852569955,"strike":48.573022826956034,"iv":0.33066393601722494,"gamma":0.029781545433920226,"theta":-0.014556188779823839,"vega":0.02379958893193712,"rho":0.03361107194725667,"breakevenPct":0.5995088654178518}],"put":[{"delta":0.1,"premium":1.075,"strike":37.38627138539081,"iv":1.2576141921368025,"gamma":0.009036693706036415,"theta":-0.05840547754515128,"vega":0.02712637735193963,"rho":-0.005278209700256502,"breakevenPct":34.027486581775406},{"delta":0.15,"premium":0.9183756354633604,"strike":45.896097721646,"iv":0.6970100457151365,"gamma":0.021558426367802308,"theta":-0.04208231353028952,"vega":0.035793762679700414,"rho":-0.007438635609903807,"breakevenPct":18.28175493062746},{"delta":0.2,"premium":1.2125118374113464,"strike":48.12519729018911,"iv":0.648012596836269,"gamma":0.02818990334364264,"theta":-0.046804092781875334,"vega":0.04314020701490451,"rho":-0.009904941997737919,"breakevenPct":14.766196488412499},{"delta":0.25,"premium":1.3685889744886257,"strike":50.3113498177759,"iv":0.5506528447790344,"gamma":0.037424913657119106,"theta":-0.04480292281876974,"vega":0.0489507514157907,"rho":-0.012274239465709899,"breakevenPct":11.077832770190277},{"delta":0.3,"premium":1.5670417112187902,"strike":51.7288693658485,"iv":0.4971859763988308,"gamma":0.045375099112352844,"theta":-0.043699993532001775,"vega":0.05351632692369828,"rho":-0.014629065808863749,"breakevenPct":8.862958476326828},{"delta":0.35,"premium":1.8740341753343237,"strike":52.923476968796436,"iv":0.46987860326894504,"gamma":0.05034368499257058,"theta":-0.043896136701337296,"vega":0.056948588410104015,"rho":-0.01706780195444021,"breakevenPct":7.2502856223435455},{"delta":0.4,"premium":2.310512630014859,"strike":53.85215453194651,"iv":0.47377904903417534,"gamma":0.051755274888558696,"theta":-0.045642050520059436,"vega":0.05902882615156018,"rho":-0.01960664102220506,"breakevenPct":6.356028521199762},{"delta":0.45,"premium":2.746991084695394,"strike":54.780832095096585,"iv":0.4776794947994057,"gamma":0.053166864784546804,"theta":-0.04738796433878158,"vega":0.06110906389301635,"rho":-0.022145480089969905,"breakevenPct":5.46177142005598},{"delta":0.5,"premium":3.1214144084600135,"strike":55.631196298744214,"iv":0.4628958360872439,"gamma":0.05496437541308658,"theta":-0.04547719762062128,"vega":0.06104454725710509,"rho":-0.0246382961655964,"breakevenPct":4.597053251663873},{"delta":0.55,"premium":3.4766688697951094,"strike":56.45736946463979,"iv":0.44234064771976206,"gamma":0.056881097157964314,"theta":-0.04243688037012558,"vega":0.06031751487111699,"rho":-0.027116895714855562,"breakevenPct":3.741459675064168},{"delta":0.6,"premium":3.831923331130205,"strike":57.28354263053536,"iv":0.42178545935228023,"gamma":0.05879781890284203,"theta":-0.03939656311962988,"vega":0.05959048248512888,"rho":-0.029595495264114712,"breakevenPct":2.885866098464465},{"delta":0.65,"premium":4.387254901960785,"strike":58.169934640522875,"iv":0.4125947712418301,"gamma":0.05702222222222222,"theta":-0.03605424836601307,"vega":0.056666666666666664,"rho":-0.032203774165679155,"breakevenPct":2.2843754749961938},{"delta":0.7,"premium":5.0136165577342044,"strike":59.07770515613653,"iv":0.4074386347131445,"gamma":0.053935802469135805,"theta":-0.03260472040668119,"vega":0.05296296296296297,"rho":-0.03485809099448477,"breakevenPct":1.7730948430190292},{"delta":0.75,"premium":5.639978213507625,"strike":59.98547567175018,"iv":0.402282498184459,"gamma":0.050849382716049385,"theta":-0.029155192447349314,"vega":0.04925925925925926,"rho":-0.03751240782329038,"breakevenPct":1.2618142110418633},{"delta":0.8,"premium":7.034143222506396,"strike":61.57289002557545,"iv":0.4227734015345269,"gamma":0.04249514066496163,"theta":-0.02576547314578005,"vega":0.04303427109974424,"rho":-0.040731454929353296,"breakevenPct":0.9107071165169796},{"delta":0.85,"premium":10.881976744186044,"strike":65.55232558139535,"iv":0.5274058139534883,"gamma":0.03019302325581396,"theta":-0.025712790697674417,"vega":0.035940697674418605,"rho":-0.04586068072559391,"breakevenPct":0.6716045835586784},{"delta":0.9,"premium":20.89892008639309,"strike":75.63714902807776,"iv":0.796938444924406,"gamma":0.01415010799136069,"theta":-0.029701295896328292,"vega":0.02712570194384449,"rho":-0.055837893383892515,"breakevenPct":0.5482759053694247}]}},"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"}}