{"symbol":"EQT","url":"https://intraalpha.com/companies/EQT","capturedAt":"2026-10-16T01:01:37.983Z","state":"ready","quote":{"symbol":"EQT","last_price":52.4436,"prev_close":52.75,"regular_close":52.45,"change":-0.3064,"change_pct":-0.5809,"regular_change":-0.3,"regular_change_pct":-0.5687,"extended_change":-0.0064,"extended_change_pct":-0.0122,"bid":52.05,"ask":52.52,"bid_size":100,"ask_size":500,"volume":4998238,"vwap":52.362502,"open":52.74,"high":53.35,"low":51.73,"close":52.45,"trade_count":55007,"last_trade_at":"2026-10-15T23:03:32.266868116Z","last_quote_at":"2026-10-15T23:56:58.851417917Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:35.542501197-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"EQT","fetched_at":"2026-10-16T01:01:37.524645+00:00","name":"EQT Corporation","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"EQT Corporation is a natural gas production company in the United States. The company is headquartered in Pittsburgh, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32995971000,"ebitda":6995362000,"pe_ratio":12.62,"peg_ratio":1.489,"book_value":40.38,"dividend_per_share":0.653,"dividend_yield":0.012,"eps":4.18,"revenue_ttm":9293919000,"gross_profit_ttm":7504643000,"profit_margin":0.292,"operating_margin_ttm":0.234,"return_on_assets_ttm":0.0663,"return_on_equity_ttm":0.111,"quarterly_earnings_growth":-0.74,"quarterly_revenue_growth":-0.039,"analyst_target_price":67.19,"analyst_number":4,"beta":0.652,"fifty_two_week_high":67.84,"fifty_two_week_low":47.79,"fifty_day_ma":52.83,"two_hundred_day_ma":55.46,"shares_outstanding":625516000,"forward_pe":14.08,"price_to_sales":3.55,"price_to_book":1.258,"ev_to_revenue":3.954,"ev_to_ebitda":5.41},"optionObservedAt":"2026-10-15T19:47:16.820Z","bars":[{"c":52.71,"h":52.97,"l":52.71,"n":24,"o":52.94,"t":"2026-10-09T08:00:00Z","v":666,"vw":52.873333},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-09T08:55:00Z","v":100,"vw":52.99},{"c":52.8,"h":52.8,"l":52.8,"n":3,"o":52.8,"t":"2026-10-09T12:45:00Z","v":125,"vw":52.8},{"c":52.89,"h":52.98,"l":52.6,"n":523,"o":52.73,"t":"2026-10-09T13:30:00Z","v":82636,"vw":52.786718},{"c":52.99,"h":53.165,"l":52.87,"n":601,"o":52.87,"t":"2026-10-09T13:35:00Z","v":51903,"vw":53.059838},{"c":53.19,"h":53.39,"l":53.01,"n":548,"o":53.01,"t":"2026-10-09T13:40:00Z","v":47691,"vw":53.230747},{"c":53.32,"h":53.35,"l":53.19,"n":592,"o":53.22,"t":"2026-10-09T13:45:00Z","v":55232,"vw":53.288534},{"c":53.36,"h":53.36,"l":53.24,"n":780,"o":53.34,"t":"2026-10-09T13:50:00Z","v":67258,"vw":53.289006},{"c":53.3,"h":53.37,"l":53.26,"n":467,"o":53.36,"t":"2026-10-09T13:55:00Z","v":33931,"vw":53.315609},{"c":53.24,"h":53.39,"l":53.235,"n":810,"o":53.28,"t":"2026-10-09T14:00:00Z","v":50301,"vw":53.304667},{"c":53.19,"h":53.3,"l":53.19,"n":661,"o":53.24,"t":"2026-10-09T14:05:00Z","v":45213,"vw":53.238745},{"c":53.23,"h":53.26,"l":53.17,"n":632,"o":53.17,"t":"2026-10-09T14:10:00Z","v":42055,"vw":53.213686},{"c":53.29,"h":53.33,"l":53.25,"n":590,"o":53.25,"t":"2026-10-09T14:15:00Z","v":41039,"vw":53.287477},{"c":53.175,"h":53.28,"l":53.14,"n":601,"o":53.28,"t":"2026-10-09T14:20:00Z","v":35886,"vw":53.196979},{"c":53.105,"h":53.175,"l":53.075,"n":531,"o":53.175,"t":"2026-10-09T14:25:00Z","v":31694,"vw":53.133491},{"c":53.115,"h":53.14,"l":53.075,"n":601,"o":53.105,"t":"2026-10-09T14:30:00Z","v":46260,"vw":53.102112},{"c":53.15,"h":53.18,"l":53.095,"n":566,"o":53.115,"t":"2026-10-09T14:35:00Z","v":38680,"vw":53.128554},{"c":53.17,"h":53.21,"l":53.14,"n":660,"o":53.16,"t":"2026-10-09T14:40:00Z","v":53978,"vw":53.17599},{"c":53.15,"h":53.2,"l":53.13,"n":526,"o":53.165,"t":"2026-10-09T14:45:00Z","v":32515,"vw":53.151268},{"c":53.0891,"h":53.175,"l":53.07,"n":616,"o":53.16,"t":"2026-10-09T14:50:00Z","v":39054,"vw":53.133374},{"c":53.14,"h":53.14,"l":53.06,"n":525,"o":53.09,"t":"2026-10-09T14:55:00Z","v":24481,"vw":53.096762},{"c":53.165,"h":53.22,"l":53.095,"n":1521,"o":53.15,"t":"2026-10-09T15:00:00Z","v":99506,"vw":53.156002},{"c":53.205,"h":53.28,"l":53.17,"n":791,"o":53.17,"t":"2026-10-09T15:05:00Z","v":57810,"vw":53.242745},{"c":53.36,"h":53.36,"l":53.205,"n":472,"o":53.205,"t":"2026-10-09T15:10:00Z","v":25939,"vw":53.277181},{"c":53.335,"h":53.4,"l":53.335,"n":626,"o":53.37,"t":"2026-10-09T15:15:00Z","v":42687,"vw":53.364136},{"c":53.28,"h":53.35,"l":53.28,"n":389,"o":53.33,"t":"2026-10-09T15:20:00Z","v":19840,"vw":53.321613},{"c":53.29,"h":53.3,"l":53.24,"n":463,"o":53.3,"t":"2026-10-09T15:25:00Z","v":23465,"vw":53.26977},{"c":53.27,"h":53.28,"l":53.245,"n":508,"o":53.28,"t":"2026-10-09T15:30:00Z","v":27069,"vw":53.263692},{"c":53.16,"h":53.3,"l":53.15,"n":550,"o":53.28,"t":"2026-10-09T15:35:00Z","v":32260,"vw":53.220037},{"c":53.19,"h":53.265,"l":53.16,"n":571,"o":53.17,"t":"2026-10-09T15:40:00Z","v":36159,"vw":53.205439},{"c":53.105,"h":53.215,"l":53.08,"n":567,"o":53.18,"t":"2026-10-09T15:45:00Z","v":31666,"vw":53.152878},{"c":53.095,"h":53.1145,"l":53.035,"n":408,"o":53.107,"t":"2026-10-09T15:50:00Z","v":19204,"vw":53.067615},{"c":53.03,"h":53.0998,"l":52.99,"n":490,"o":53.0998,"t":"2026-10-09T15:55:00Z","v":23724,"vw":53.038517},{"c":52.935,"h":53.04,"l":52.905,"n":470,"o":53.04,"t":"2026-10-09T16:00:00Z","v":22709,"vw":52.972356},{"c":52.915,"h":52.93,"l":52.865,"n":599,"o":52.93,"t":"2026-10-09T16:05:00Z","v":33359,"vw":52.902011},{"c":52.92,"h":52.95,"l":52.91,"n":458,"o":52.92,"t":"2026-10-09T16:10:00Z","v":21933,"vw":52.928408},{"c":52.98,"h":53,"l":52.905,"n":597,"o":52.915,"t":"2026-10-09T16:15:00Z","v":28228,"vw":52.949554},{"c":52.99,"h":53.01,"l":52.92,"n":580,"o":52.98,"t":"2026-10-09T16:20:00Z","v":34354,"vw":52.950729},{"c":53.01,"h":53.03,"l":52.935,"n":513,"o":52.9899,"t":"2026-10-09T16:25:00Z","v":24323,"vw":52.973248},{"c":53.02,"h":53.02,"l":53,"n":495,"o":53.005,"t":"2026-10-09T16:30:00Z","v":30207,"vw":53.011222},{"c":53.045,"h":53.0698,"l":53.015,"n":435,"o":53.02,"t":"2026-10-09T16:35:00Z","v":27848,"vw":53.040782},{"c":52.965,"h":53.04,"l":52.965,"n":427,"o":53.04,"t":"2026-10-09T16:40:00Z","v":29833,"vw":52.992699},{"c":52.975,"h":52.975,"l":52.94,"n":349,"o":52.96,"t":"2026-10-09T16:45:00Z","v":18321,"vw":52.956055},{"c":52.975,"h":52.98,"l":52.935,"n":494,"o":52.97,"t":"2026-10-09T16:50:00Z","v":24352,"vw":52.960658},{"c":52.985,"h":53.025,"l":52.955,"n":690,"o":52.97,"t":"2026-10-09T16:55:00Z","v":56067,"vw":52.967631},{"c":52.975,"h":53,"l":52.975,"n":490,"o":52.985,"t":"2026-10-09T17:00:00Z","v":33669,"vw":52.987049},{"c":52.905,"h":52.97,"l":52.9,"n":413,"o":52.97,"t":"2026-10-09T17:05:00Z","v":20045,"vw":52.925972},{"c":52.91,"h":52.925,"l":52.84,"n":693,"o":52.905,"t":"2026-10-09T17:10:00Z","v":43587,"vw":52.889683},{"c":52.895,"h":52.93,"l":52.895,"n":328,"o":52.91,"t":"2026-10-09T17:15:00Z","v":17506,"vw":52.916443},{"c":52.905,"h":52.9199,"l":52.855,"n":469,"o":52.885,"t":"2026-10-09T17:20:00Z","v":33368,"vw":52.875517},{"c":52.88,"h":52.91,"l":52.86,"n":695,"o":52.9001,"t":"2026-10-09T17:25:00Z","v":55347,"vw":52.883894},{"c":52.855,"h":52.885,"l":52.815,"n":606,"o":52.875,"t":"2026-10-09T17:30:00Z","v":32446,"vw":52.852795},{"c":52.815,"h":52.865,"l":52.805,"n":403,"o":52.855,"t":"2026-10-09T17:35:00Z","v":27694,"vw":52.832583},{"c":52.845,"h":52.85,"l":52.815,"n":381,"o":52.82,"t":"2026-10-09T17:40:00Z","v":20050,"vw":52.831529},{"c":52.85,"h":52.85,"l":52.77,"n":602,"o":52.845,"t":"2026-10-09T17:45:00Z","v":44497,"vw":52.804619},{"c":52.905,"h":52.905,"l":52.825,"n":448,"o":52.845,"t":"2026-10-09T17:50:00Z","v":25154,"vw":52.856764},{"c":52.965,"h":52.975,"l":52.895,"n":441,"o":52.8984,"t":"2026-10-09T17:55:00Z","v":24292,"vw":52.936674},{"c":52.945,"h":52.96,"l":52.92,"n":436,"o":52.96,"t":"2026-10-09T18:00:00Z","v":23558,"vw":52.940189},{"c":52.945,"h":52.9489,"l":52.91,"n":386,"o":52.94,"t":"2026-10-09T18:05:00Z","v":22267,"vw":52.92679},{"c":53.09,"h":53.1,"l":52.93,"n":591,"o":52.945,"t":"2026-10-09T18:10:00Z","v":66407,"vw":52.975869},{"c":53.115,"h":53.14,"l":53.082,"n":483,"o":53.09,"t":"2026-10-09T18:15:00Z","v":33195,"vw":53.115045},{"c":53.08,"h":53.13,"l":53.075,"n":586,"o":53.12,"t":"2026-10-09T18:20:00Z","v":50465,"vw":53.088805},{"c":53.085,"h":53.115,"l":53.08,"n":429,"o":53.08,"t":"2026-10-09T18:25:00Z","v":35585,"vw":53.095488},{"c":53.045,"h":53.085,"l":53.04,"n":440,"o":53.085,"t":"2026-10-09T18:30:00Z","v":20683,"vw":53.053067},{"c":52.965,"h":53.0506,"l":52.96,"n":483,"o":53.04,"t":"2026-10-09T18:35:00Z","v":26606,"vw":53.013347},{"c":53.03,"h":53.03,"l":52.935,"n":477,"o":52.96,"t":"2026-10-09T18:40:00Z","v":33136,"vw":52.983448},{"c":52.96,"h":53.04,"l":52.88,"n":1458,"o":53.04,"t":"2026-10-09T18:45:00Z","v":103778,"vw":52.953907},{"c":53.065,"h":53.105,"l":52.94,"n":1082,"o":52.99,"t":"2026-10-09T18:50:00Z","v":91531,"vw":52.991074},{"c":52.99,"h":53.06,"l":52.97,"n":512,"o":53.06,"t":"2026-10-09T18:55:00Z","v":28603,"vw":53.030999},{"c":53.02,"h":53.03,"l":52.98,"n":554,"o":53,"t":"2026-10-09T19:00:00Z","v":35001,"vw":53.006299},{"c":52.975,"h":53.015,"l":52.945,"n":511,"o":53.015,"t":"2026-10-09T19:05:00Z","v":44444,"vw":52.976698},{"c":52.97,"h":53,"l":52.96,"n":523,"o":52.97,"t":"2026-10-09T19:10:00Z","v":27117,"vw":52.979438},{"c":52.93,"h":52.96,"l":52.915,"n":553,"o":52.96,"t":"2026-10-09T19:15:00Z","v":38947,"vw":52.933557},{"c":52.99,"h":53.02,"l":52.925,"n":650,"o":52.95,"t":"2026-10-09T19:20:00Z","v":41615,"vw":52.966966},{"c":52.96,"h":53.015,"l":52.955,"n":728,"o":52.99,"t":"2026-10-09T19:25:00Z","v":42518,"vw":52.979383},{"c":53.01,"h":53.01,"l":52.925,"n":726,"o":52.95,"t":"2026-10-09T19:30:00Z","v":38867,"vw":52.966354},{"c":52.98,"h":53.011,"l":52.94,"n":872,"o":53.01,"t":"2026-10-09T19:35:00Z","v":53690,"vw":52.972378},{"c":52.94,"h":53.025,"l":52.94,"n":805,"o":52.995,"t":"2026-10-09T19:40:00Z","v":53962,"vw":52.988674},{"c":52.84,"h":52.94,"l":52.835,"n":1054,"o":52.93,"t":"2026-10-09T19:45:00Z","v":69198,"vw":52.8874},{"c":52.825,"h":52.88,"l":52.7905,"n":1528,"o":52.85,"t":"2026-10-09T19:50:00Z","v":106083,"vw":52.830766},{"c":52.835,"h":52.865,"l":52.745,"n":4879,"o":52.83,"t":"2026-10-09T19:55:00Z","v":402393,"vw":52.788032},{"c":52.83,"h":52.89,"l":52.83,"n":82,"o":52.89,"t":"2026-10-09T20:00:00Z","v":762848,"vw":52.83001},{"c":52.68,"h":52.88,"l":52.68,"n":13,"o":52.88,"t":"2026-10-09T20:05:00Z","v":382,"vw":52.746667},{"c":52.68,"h":52.68,"l":52.67,"n":8,"o":52.67,"t":"2026-10-09T20:15:00Z","v":300,"vw":52.674275},{"c":52.83,"h":52.83,"l":52.83,"n":1,"o":52.83,"t":"2026-10-09T20:45:00Z","v":114,"vw":52.83},{"c":53.32,"h":53.32,"l":53.32,"n":1,"o":53.32,"t":"2026-10-09T20:55:00Z","v":281,"vw":53.32},{"c":52.83,"h":52.83,"l":52.83,"n":1,"o":52.83,"t":"2026-10-09T21:00:00Z","v":300,"vw":52.83},{"c":52.4589,"h":52.4589,"l":52.41,"n":2,"o":52.41,"t":"2026-10-12T08:40:00Z","v":950,"vw":52.425442},{"c":52.45,"h":52.45,"l":52.45,"n":2,"o":52.45,"t":"2026-10-12T09:40:00Z","v":279,"vw":52.45},{"c":52.83,"h":52.84,"l":52.83,"n":9,"o":52.83,"t":"2026-10-12T11:05:00Z","v":1000,"vw":52.832753},{"c":53.2216,"h":53.2216,"l":53.2216,"n":1,"o":53.2216,"t":"2026-10-12T11:50:00Z","v":377,"vw":53.2216},{"c":53.06,"h":53.06,"l":53.05,"n":3,"o":53.05,"t":"2026-10-12T11:55:00Z","v":250,"vw":53.055},{"c":53.05,"h":53.05,"l":53.05,"n":3,"o":53.05,"t":"2026-10-12T12:00:00Z","v":2028,"vw":53.05},{"c":53.06,"h":53.06,"l":53.06,"n":3,"o":53.06,"t":"2026-10-12T12:05:00Z","v":190,"vw":53.06},{"c":53.05,"h":53.05,"l":53.05,"n":1,"o":53.05,"t":"2026-10-12T12:45:00Z","v":375,"vw":53.05},{"c":52.91,"h":53.0375,"l":52.91,"n":11,"o":53.0375,"t":"2026-10-12T13:10:00Z","v":419,"vw":52.9525},{"c":52.79,"h":52.85,"l":52.79,"n":9,"o":52.82,"t":"2026-10-12T13:25:00Z","v":746,"vw":52.816795},{"c":52.935,"h":52.97,"l":52.78,"n":473,"o":52.87,"t":"2026-10-12T13:30:00Z","v":82904,"vw":52.872195},{"c":52.705,"h":52.97,"l":52.5612,"n":776,"o":52.9446,"t":"2026-10-12T13:35:00Z","v":59090,"vw":52.778329},{"c":52.71,"h":52.7939,"l":52.625,"n":616,"o":52.74,"t":"2026-10-12T13:40:00Z","v":42562,"vw":52.703922},{"c":53.13,"h":53.16,"l":52.7,"n":727,"o":52.735,"t":"2026-10-12T13:45:00Z","v":57533,"vw":52.88344},{"c":52.94,"h":53.15,"l":52.94,"n":763,"o":53.13,"t":"2026-10-12T13:50:00Z","v":44854,"vw":53.078331},{"c":53.02,"h":53.05,"l":52.9,"n":858,"o":52.955,"t":"2026-10-12T13:55:00Z","v":88778,"vw":52.994346},{"c":52.885,"h":53.06,"l":52.87,"n":752,"o":53,"t":"2026-10-12T14:00:00Z","v":50547,"vw":53.013011},{"c":52.99,"h":53,"l":52.87,"n":647,"o":52.93,"t":"2026-10-12T14:05:00Z","v":42602,"vw":52.927696},{"c":52.935,"h":53.03,"l":52.9,"n":600,"o":52.975,"t":"2026-10-12T14:10:00Z","v":44704,"vw":52.993951},{"c":52.96,"h":53.0125,"l":52.91,"n":482,"o":52.91,"t":"2026-10-12T14:15:00Z","v":42319,"vw":52.974187},{"c":52.98,"h":53.115,"l":52.95,"n":795,"o":52.95,"t":"2026-10-12T14:20:00Z","v":69584,"vw":53.015516},{"c":52.935,"h":53.01,"l":52.905,"n":527,"o":52.97,"t":"2026-10-12T14:25:00Z","v":25430,"vw":52.945328},{"c":52.87,"h":52.97,"l":52.865,"n":768,"o":52.94,"t":"2026-10-12T14:30:00Z","v":47554,"vw":52.942195},{"c":52.975,"h":53.05,"l":52.87,"n":762,"o":52.87,"t":"2026-10-12T14:35:00Z","v":54755,"vw":52.947581},{"c":52.96,"h":52.995,"l":52.925,"n":706,"o":52.975,"t":"2026-10-12T14:40:00Z","v":42171,"vw":52.963607},{"c":53.0102,"h":53.05,"l":52.89,"n":536,"o":52.955,"t":"2026-10-12T14:45:00Z","v":46450,"vw":52.998582},{"c":53.07,"h":53.11,"l":53.005,"n":793,"o":53.01,"t":"2026-10-12T14:50:00Z","v":66088,"vw":53.056272},{"c":53.12,"h":53.13,"l":53.015,"n":687,"o":53.065,"t":"2026-10-12T14:55:00Z","v":66346,"vw":53.099672},{"c":53.175,"h":53.215,"l":53.11,"n":739,"o":53.12,"t":"2026-10-12T15:00:00Z","v":48914,"vw":53.15462},{"c":53.17,"h":53.185,"l":53.09,"n":606,"o":53.18,"t":"2026-10-12T15:05:00Z","v":43137,"vw":53.135517},{"c":53.25,"h":53.265,"l":53.175,"n":553,"o":53.19,"t":"2026-10-12T15:10:00Z","v":40861,"vw":53.217006},{"c":53.378,"h":53.39,"l":53.235,"n":1180,"o":53.25,"t":"2026-10-12T15:15:00Z","v":120077,"vw":53.33996},{"c":53.335,"h":53.425,"l":53.32,"n":688,"o":53.375,"t":"2026-10-12T15:20:00Z","v":54059,"vw":53.367571},{"c":53.38,"h":53.3825,"l":53.245,"n":988,"o":53.33,"t":"2026-10-12T15:25:00Z","v":96656,"vw":53.305724},{"c":53.395,"h":53.395,"l":53.355,"n":620,"o":53.375,"t":"2026-10-12T15:30:00Z","v":50472,"vw":53.379037},{"c":53.375,"h":53.415,"l":53.355,"n":807,"o":53.38,"t":"2026-10-12T15:35:00Z","v":104447,"vw":53.38978},{"c":53.33,"h":53.38,"l":53.3242,"n":421,"o":53.375,"t":"2026-10-12T15:40:00Z","v":18203,"vw":53.351375},{"c":53.235,"h":53.325,"l":53.185,"n":932,"o":53.325,"t":"2026-10-12T15:45:00Z","v":71376,"vw":53.226091},{"c":53.21,"h":53.235,"l":53.18,"n":544,"o":53.235,"t":"2026-10-12T15:50:00Z","v":37879,"vw":53.205744},{"c":53.23,"h":53.24,"l":53.205,"n":385,"o":53.205,"t":"2026-10-12T15:55:00Z","v":16050,"vw":53.227057},{"c":53.19,"h":53.255,"l":53.16,"n":569,"o":53.24,"t":"2026-10-12T16:00:00Z","v":32882,"vw":53.215714},{"c":53.17,"h":53.195,"l":53.16,"n":570,"o":53.185,"t":"2026-10-12T16:05:00Z","v":33001,"vw":53.176264},{"c":53.17,"h":53.185,"l":53.135,"n":520,"o":53.16,"t":"2026-10-12T16:10:00Z","v":21074,"vw":53.168943},{"c":53.175,"h":53.21,"l":53.14,"n":496,"o":53.165,"t":"2026-10-12T16:15:00Z","v":28548,"vw":53.172609},{"c":53.135,"h":53.175,"l":53.11,"n":511,"o":53.175,"t":"2026-10-12T16:20:00Z","v":21144,"vw":53.134103},{"c":53.19,"h":53.19,"l":53.125,"n":635,"o":53.135,"t":"2026-10-12T16:25:00Z","v":27734,"vw":53.159699},{"c":53.175,"h":53.195,"l":53.17,"n":520,"o":53.19,"t":"2026-10-12T16:30:00Z","v":22682,"vw":53.183382},{"c":53.215,"h":53.215,"l":53.14,"n":524,"o":53.175,"t":"2026-10-12T16:35:00Z","v":27848,"vw":53.174602},{"c":53.265,"h":53.285,"l":53.215,"n":507,"o":53.215,"t":"2026-10-12T16:40:00Z","v":29864,"vw":53.255233},{"c":53.22,"h":53.3,"l":53.22,"n":523,"o":53.26,"t":"2026-10-12T16:45:00Z","v":24586,"vw":53.2598},{"c":53.215,"h":53.245,"l":53.195,"n":466,"o":53.215,"t":"2026-10-12T16:50:00Z","v":18668,"vw":53.222392},{"c":53.17,"h":53.22,"l":53.135,"n":736,"o":53.215,"t":"2026-10-12T16:55:00Z","v":53977,"vw":53.176465},{"c":53.215,"h":53.24,"l":53.165,"n":507,"o":53.165,"t":"2026-10-12T17:00:00Z","v":26358,"vw":53.190497},{"c":53.26,"h":53.265,"l":53.21,"n":406,"o":53.215,"t":"2026-10-12T17:05:00Z","v":18799,"vw":53.234076},{"c":53.245,"h":53.27,"l":53.235,"n":417,"o":53.255,"t":"2026-10-12T17:10:00Z","v":22559,"vw":53.255635},{"c":53.205,"h":53.245,"l":53.18,"n":461,"o":53.235,"t":"2026-10-12T17:15:00Z","v":23242,"vw":53.2053},{"c":53.15,"h":53.205,"l":53.15,"n":493,"o":53.205,"t":"2026-10-12T17:20:00Z","v":24568,"vw":53.17263},{"c":53.21,"h":53.21,"l":53.145,"n":471,"o":53.145,"t":"2026-10-12T17:25:00Z","v":23038,"vw":53.161362},{"c":53.275,"h":53.275,"l":53.215,"n":448,"o":53.215,"t":"2026-10-12T17:30:00Z","v":23716,"vw":53.244313},{"c":53.345,"h":53.345,"l":53.275,"n":549,"o":53.29,"t":"2026-10-12T17:35:00Z","v":40856,"vw":53.310197},{"c":53.315,"h":53.345,"l":53.315,"n":476,"o":53.345,"t":"2026-10-12T17:40:00Z","v":42829,"vw":53.326983},{"c":53.255,"h":53.315,"l":53.255,"n":584,"o":53.315,"t":"2026-10-12T17:45:00Z","v":34578,"vw":53.300257},{"c":53.305,"h":53.32,"l":53.25,"n":431,"o":53.25,"t":"2026-10-12T17:50:00Z","v":23495,"vw":53.293206},{"c":53.335,"h":53.345,"l":53.305,"n":491,"o":53.305,"t":"2026-10-12T17:55:00Z","v":29185,"vw":53.319347},{"c":53.315,"h":53.355,"l":53.29,"n":592,"o":53.335,"t":"2026-10-12T18:00:00Z","v":35506,"vw":53.322216},{"c":53.355,"h":53.3599,"l":53.305,"n":460,"o":53.31,"t":"2026-10-12T18:05:00Z","v":26223,"vw":53.336731},{"c":53.3101,"h":53.355,"l":53.29,"n":474,"o":53.355,"t":"2026-10-12T18:10:00Z","v":24403,"vw":53.313513},{"c":53.285,"h":53.325,"l":53.275,"n":434,"o":53.32,"t":"2026-10-12T18:15:00Z","v":24550,"vw":53.304924},{"c":53.285,"h":53.32,"l":53.255,"n":615,"o":53.285,"t":"2026-10-12T18:20:00Z","v":39722,"vw":53.285986},{"c":53.28,"h":53.345,"l":53.28,"n":658,"o":53.285,"t":"2026-10-12T18:25:00Z","v":39842,"vw":53.304631},{"c":53.3,"h":53.325,"l":53.27,"n":585,"o":53.2777,"t":"2026-10-12T18:30:00Z","v":35567,"vw":53.301118},{"c":53.315,"h":53.339,"l":53.305,"n":379,"o":53.305,"t":"2026-10-12T18:35:00Z","v":18497,"vw":53.32083},{"c":53.295,"h":53.315,"l":53.29,"n":357,"o":53.315,"t":"2026-10-12T18:40:00Z","v":17685,"vw":53.304088},{"c":53.26,"h":53.31,"l":53.25,"n":675,"o":53.29,"t":"2026-10-12T18:45:00Z","v":35782,"vw":53.281766},{"c":53.2901,"h":53.31,"l":53.255,"n":455,"o":53.26,"t":"2026-10-12T18:50:00Z","v":22871,"vw":53.276167},{"c":53.28,"h":53.295,"l":53.24,"n":636,"o":53.295,"t":"2026-10-12T18:55:00Z","v":33390,"vw":53.261328},{"c":53.225,"h":53.28,"l":53.205,"n":430,"o":53.27,"t":"2026-10-12T19:00:00Z","v":23073,"vw":53.229577},{"c":53.2,"h":53.24,"l":53.185,"n":499,"o":53.225,"t":"2026-10-12T19:05:00Z","v":27612,"vw":53.21285},{"c":53.2041,"h":53.225,"l":53.19,"n":514,"o":53.195,"t":"2026-10-12T19:10:00Z","v":26040,"vw":53.207752},{"c":53.26,"h":53.265,"l":53.21,"n":607,"o":53.21,"t":"2026-10-12T19:15:00Z","v":29932,"vw":53.242614},{"c":53.205,"h":53.28,"l":53.205,"n":735,"o":53.26,"t":"2026-10-12T19:20:00Z","v":38788,"vw":53.243833},{"c":53.245,"h":53.265,"l":53.21,"n":725,"o":53.21,"t":"2026-10-12T19:25:00Z","v":45551,"vw":53.245109},{"c":53.275,"h":53.325,"l":53.24,"n":1338,"o":53.24,"t":"2026-10-12T19:30:00Z","v":108228,"vw":53.274428},{"c":53.275,"h":53.295,"l":53.24,"n":795,"o":53.275,"t":"2026-10-12T19:35:00Z","v":48188,"vw":53.269187},{"c":53.275,"h":53.305,"l":53.265,"n":870,"o":53.275,"t":"2026-10-12T19:40:00Z","v":49198,"vw":53.28223},{"c":53.29,"h":53.29,"l":53.235,"n":1106,"o":53.275,"t":"2026-10-12T19:45:00Z","v":66906,"vw":53.265327},{"c":53.325,"h":53.345,"l":53.24,"n":1533,"o":53.295,"t":"2026-10-12T19:50:00Z","v":102846,"vw":53.303794},{"c":53.24,"h":53.325,"l":53.175,"n":3967,"o":53.325,"t":"2026-10-12T19:55:00Z","v":285953,"vw":53.218959},{"c":53.22,"h":53.25,"l":53.22,"n":71,"o":53.24,"t":"2026-10-12T20:00:00Z","v":885268,"vw":53.220032},{"c":53.22,"h":53.22,"l":53.22,"n":2,"o":53.22,"t":"2026-10-12T20:35:00Z","v":3996,"vw":53.22},{"c":53.22,"h":53.22,"l":53.22,"n":1,"o":53.22,"t":"2026-10-13T08:30:00Z","v":100,"vw":53.22},{"c":53.46,"h":53.46,"l":53.46,"n":9,"o":53.46,"t":"2026-10-13T11:00:00Z","v":8403,"vw":53.46},{"c":53.42,"h":53.54,"l":53.3803,"n":12,"o":53.54,"t":"2026-10-13T11:45:00Z","v":1371,"vw":53.42784},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-13T12:05:00Z","v":300,"vw":53.5},{"c":53.45,"h":53.5,"l":53.4,"n":3,"o":53.4,"t":"2026-10-13T12:25:00Z","v":404,"vw":53.450495},{"c":53.4,"h":53.45,"l":53.4,"n":13,"o":53.45,"t":"2026-10-13T12:40:00Z","v":5000,"vw":53.414335},{"c":53.5,"h":53.5,"l":53.5,"n":7,"o":53.5,"t":"2026-10-13T12:50:00Z","v":216,"vw":53.5},{"c":53.595,"h":53.69,"l":53.46,"n":599,"o":53.46,"t":"2026-10-13T13:30:00Z","v":96164,"vw":53.480143},{"c":53.775,"h":53.92,"l":53.535,"n":699,"o":53.605,"t":"2026-10-13T13:35:00Z","v":44959,"vw":53.764417},{"c":54.09,"h":54.125,"l":53.74,"n":619,"o":53.76,"t":"2026-10-13T13:40:00Z","v":49684,"vw":54.015686},{"c":54.16,"h":54.24,"l":54.05,"n":648,"o":54.09,"t":"2026-10-13T13:45:00Z","v":40559,"vw":54.160931},{"c":54.035,"h":54.16,"l":53.99,"n":578,"o":54.15,"t":"2026-10-13T13:50:00Z","v":37576,"vw":54.074268},{"c":53.99,"h":54.09,"l":53.99,"n":778,"o":54.03,"t":"2026-10-13T13:55:00Z","v":55713,"vw":54.041154},{"c":53.77,"h":54.01,"l":53.77,"n":560,"o":54.005,"t":"2026-10-13T14:00:00Z","v":31845,"vw":53.898938},{"c":53.75,"h":53.8248,"l":53.75,"n":508,"o":53.78,"t":"2026-10-13T14:05:00Z","v":28048,"vw":53.794583},{"c":53.89,"h":53.89,"l":53.76,"n":712,"o":53.76,"t":"2026-10-13T14:10:00Z","v":70925,"vw":53.835748},{"c":53.935,"h":53.94,"l":53.87,"n":403,"o":53.91,"t":"2026-10-13T14:15:00Z","v":19370,"vw":53.91155},{"c":54.015,"h":54.015,"l":53.92,"n":412,"o":53.94,"t":"2026-10-13T14:20:00Z","v":20783,"vw":53.973759},{"c":54.08,"h":54.125,"l":53.98,"n":628,"o":54.01,"t":"2026-10-13T14:25:00Z","v":36436,"vw":54.047689},{"c":54.005,"h":54.12,"l":53.99,"n":664,"o":54.075,"t":"2026-10-13T14:30:00Z","v":50959,"vw":54.054596},{"c":54.04,"h":54.15,"l":54.025,"n":486,"o":54.025,"t":"2026-10-13T14:35:00Z","v":33516,"vw":54.091475},{"c":54.05,"h":54.05,"l":53.99,"n":502,"o":54.05,"t":"2026-10-13T14:40:00Z","v":33975,"vw":54.027472},{"c":53.99,"h":54.075,"l":53.94,"n":470,"o":54.0503,"t":"2026-10-13T14:45:00Z","v":26955,"vw":54.002758},{"c":53.99,"h":54.015,"l":53.96,"n":538,"o":53.99,"t":"2026-10-13T14:50:00Z","v":33823,"vw":53.984918},{"c":53.965,"h":54.005,"l":53.955,"n":531,"o":53.97,"t":"2026-10-13T14:55:00Z","v":32879,"vw":53.976719},{"c":53.93,"h":53.97,"l":53.92,"n":502,"o":53.96,"t":"2026-10-13T15:00:00Z","v":41543,"vw":53.950138},{"c":53.84,"h":53.99,"l":53.84,"n":516,"o":53.94,"t":"2026-10-13T15:05:00Z","v":26595,"vw":53.944713},{"c":53.855,"h":53.92,"l":53.84,"n":922,"o":53.845,"t":"2026-10-13T15:10:00Z","v":62859,"vw":53.859815},{"c":53.83,"h":53.87,"l":53.82,"n":459,"o":53.86,"t":"2026-10-13T15:15:00Z","v":25307,"vw":53.845557},{"c":53.9,"h":53.9,"l":53.805,"n":447,"o":53.83,"t":"2026-10-13T15:20:00Z","v":24317,"vw":53.839685},{"c":53.91,"h":53.955,"l":53.865,"n":470,"o":53.91,"t":"2026-10-13T15:25:00Z","v":24559,"vw":53.909869},{"c":53.965,"h":53.965,"l":53.88,"n":623,"o":53.89,"t":"2026-10-13T15:30:00Z","v":33025,"vw":53.917041},{"c":53.98,"h":54,"l":53.96,"n":526,"o":53.965,"t":"2026-10-13T15:35:00Z","v":29454,"vw":53.97509},{"c":53.985,"h":54.04,"l":53.97,"n":493,"o":53.98,"t":"2026-10-13T15:40:00Z","v":25895,"vw":54.000584},{"c":53.95,"h":54.02,"l":53.93,"n":747,"o":53.985,"t":"2026-10-13T15:45:00Z","v":54501,"vw":53.98464},{"c":53.9,"h":53.96,"l":53.87,"n":588,"o":53.94,"t":"2026-10-13T15:50:00Z","v":32066,"vw":53.904948},{"c":53.92,"h":53.93,"l":53.88,"n":577,"o":53.91,"t":"2026-10-13T15:55:00Z","v":28633,"vw":53.901858},{"c":53.87,"h":53.96,"l":53.865,"n":659,"o":53.91,"t":"2026-10-13T16:00:00Z","v":33005,"vw":53.914883},{"c":53.91,"h":53.91,"l":53.84,"n":361,"o":53.87,"t":"2026-10-13T16:05:00Z","v":17461,"vw":53.872023},{"c":54.015,"h":54.025,"l":53.92,"n":492,"o":53.92,"t":"2026-10-13T16:10:00Z","v":37884,"vw":53.988721},{"c":53.97,"h":54.06,"l":53.96,"n":739,"o":54.01,"t":"2026-10-13T16:15:00Z","v":52068,"vw":54.038552},{"c":53.935,"h":53.96,"l":53.875,"n":1009,"o":53.96,"t":"2026-10-13T16:20:00Z","v":174608,"vw":53.910491},{"c":53.945,"h":53.955,"l":53.875,"n":401,"o":53.92,"t":"2026-10-13T16:25:00Z","v":20762,"vw":53.909537},{"c":53.96,"h":53.98,"l":53.895,"n":531,"o":53.94,"t":"2026-10-13T16:30:00Z","v":26102,"vw":53.936898},{"c":54.015,"h":54.015,"l":53.95,"n":380,"o":53.965,"t":"2026-10-13T16:35:00Z","v":21314,"vw":53.976588},{"c":54.03,"h":54.045,"l":54.01,"n":461,"o":54.01,"t":"2026-10-13T16:40:00Z","v":21664,"vw":54.027219},{"c":54.01,"h":54.04,"l":53.965,"n":662,"o":54.02,"t":"2026-10-13T16:45:00Z","v":58864,"vw":53.999021},{"c":54.035,"h":54.0399,"l":53.96,"n":421,"o":54.005,"t":"2026-10-13T16:50:00Z","v":20502,"vw":53.983795},{"c":54.105,"h":54.11,"l":54.03,"n":521,"o":54.03,"t":"2026-10-13T16:55:00Z","v":26492,"vw":54.059225},{"c":54.075,"h":54.14,"l":54.06,"n":507,"o":54.1,"t":"2026-10-13T17:00:00Z","v":22268,"vw":54.103352},{"c":54.07,"h":54.085,"l":54.05,"n":363,"o":54.08,"t":"2026-10-13T17:05:00Z","v":14952,"vw":54.067859},{"c":54.09,"h":54.12,"l":54.06,"n":418,"o":54.065,"t":"2026-10-13T17:10:00Z","v":16755,"vw":54.095629},{"c":54.09,"h":54.125,"l":54.085,"n":388,"o":54.09,"t":"2026-10-13T17:15:00Z","v":21319,"vw":54.105571},{"c":54.14,"h":54.15,"l":54.09,"n":348,"o":54.095,"t":"2026-10-13T17:20:00Z","v":16945,"vw":54.129747},{"c":54.12,"h":54.15,"l":54.115,"n":395,"o":54.145,"t":"2026-10-13T17:25:00Z","v":16892,"vw":54.125952},{"c":54.21,"h":54.21,"l":54.1,"n":544,"o":54.12,"t":"2026-10-13T17:30:00Z","v":29764,"vw":54.152772},{"c":54.23,"h":54.255,"l":54.2,"n":394,"o":54.22,"t":"2026-10-13T17:35:00Z","v":23603,"vw":54.2293},{"c":54.24,"h":54.2431,"l":54.21,"n":362,"o":54.23,"t":"2026-10-13T17:40:00Z","v":18559,"vw":54.229626},{"c":54.28,"h":54.31,"l":54.245,"n":639,"o":54.245,"t":"2026-10-13T17:45:00Z","v":37346,"vw":54.272929},{"c":54.29,"h":54.31,"l":54.26,"n":420,"o":54.26,"t":"2026-10-13T17:50:00Z","v":18118,"vw":54.285468},{"c":54.335,"h":54.335,"l":54.235,"n":582,"o":54.29,"t":"2026-10-13T17:55:00Z","v":50301,"vw":54.287056},{"c":54.32,"h":54.36,"l":54.3,"n":604,"o":54.34,"t":"2026-10-13T18:00:00Z","v":32471,"vw":54.331122},{"c":54.455,"h":54.455,"l":54.33,"n":817,"o":54.33,"t":"2026-10-13T18:05:00Z","v":43532,"vw":54.39187},{"c":54.5,"h":54.525,"l":54.44,"n":661,"o":54.45,"t":"2026-10-13T18:10:00Z","v":41998,"vw":54.494933},{"c":54.52,"h":54.555,"l":54.5,"n":585,"o":54.5,"t":"2026-10-13T18:15:00Z","v":33667,"vw":54.529454},{"c":54.49,"h":54.55,"l":54.485,"n":627,"o":54.52,"t":"2026-10-13T18:20:00Z","v":33045,"vw":54.522211},{"c":54.565,"h":54.585,"l":54.48,"n":782,"o":54.48,"t":"2026-10-13T18:25:00Z","v":50811,"vw":54.553227},{"c":54.5,"h":54.595,"l":54.48,"n":611,"o":54.575,"t":"2026-10-13T18:30:00Z","v":30072,"vw":54.550322},{"c":54.465,"h":54.51,"l":54.455,"n":545,"o":54.49,"t":"2026-10-13T18:35:00Z","v":27086,"vw":54.489829},{"c":54.495,"h":54.495,"l":54.45,"n":512,"o":54.465,"t":"2026-10-13T18:40:00Z","v":28430,"vw":54.464181},{"c":54.505,"h":54.515,"l":54.485,"n":616,"o":54.5,"t":"2026-10-13T18:45:00Z","v":27321,"vw":54.49775},{"c":54.495,"h":54.54,"l":54.47,"n":757,"o":54.5,"t":"2026-10-13T18:50:00Z","v":57264,"vw":54.507897},{"c":54.51,"h":54.519,"l":54.475,"n":574,"o":54.5,"t":"2026-10-13T18:55:00Z","v":26297,"vw":54.492922},{"c":54.515,"h":54.56,"l":54.5,"n":596,"o":54.5,"t":"2026-10-13T19:00:00Z","v":27244,"vw":54.530571},{"c":54.505,"h":54.55,"l":54.495,"n":845,"o":54.52,"t":"2026-10-13T19:05:00Z","v":44355,"vw":54.527738},{"c":54.485,"h":54.525,"l":54.47,"n":758,"o":54.505,"t":"2026-10-13T19:10:00Z","v":45003,"vw":54.504992},{"c":54.52,"h":54.525,"l":54.48,"n":789,"o":54.485,"t":"2026-10-13T19:15:00Z","v":36598,"vw":54.505849},{"c":54.475,"h":54.52,"l":54.45,"n":829,"o":54.52,"t":"2026-10-13T19:20:00Z","v":42096,"vw":54.477951},{"c":54.555,"h":54.565,"l":54.475,"n":975,"o":54.475,"t":"2026-10-13T19:25:00Z","v":70557,"vw":54.523338},{"c":54.495,"h":54.55,"l":54.485,"n":904,"o":54.55,"t":"2026-10-13T19:30:00Z","v":66008,"vw":54.511758},{"c":54.515,"h":54.555,"l":54.485,"n":1073,"o":54.495,"t":"2026-10-13T19:35:00Z","v":55717,"vw":54.520766},{"c":54.48,"h":54.53,"l":54.375,"n":1917,"o":54.511,"t":"2026-10-13T19:40:00Z","v":233086,"vw":54.487498},{"c":54.46,"h":54.55,"l":54.455,"n":1316,"o":54.47,"t":"2026-10-13T19:45:00Z","v":127677,"vw":54.515383},{"c":54.4,"h":54.49,"l":54.38,"n":2067,"o":54.47,"t":"2026-10-13T19:50:00Z","v":157851,"vw":54.430861},{"c":54.46,"h":54.495,"l":54.355,"n":5939,"o":54.408,"t":"2026-10-13T19:55:00Z","v":571568,"vw":54.447373},{"c":54.43,"h":54.43,"l":54.43,"n":87,"o":54.43,"t":"2026-10-13T20:00:00Z","v":779348,"vw":54.43},{"c":54.42,"h":54.42,"l":54.42,"n":1,"o":54.42,"t":"2026-10-13T20:05:00Z","v":100,"vw":54.42},{"c":54.23,"h":54.23,"l":54.23,"n":5,"o":54.23,"t":"2026-10-13T20:10:00Z","v":204,"vw":54.23},{"c":54.26,"h":54.26,"l":54.26,"n":2,"o":54.26,"t":"2026-10-13T20:15:00Z","v":248,"vw":54.26},{"c":54.43,"h":54.43,"l":54.43,"n":1,"o":54.43,"t":"2026-10-13T20:35:00Z","v":870,"vw":54.43},{"c":54.27,"h":54.27,"l":54.27,"n":2,"o":54.27,"t":"2026-10-13T20:40:00Z","v":131,"vw":54.27},{"c":54.0214,"h":54.0214,"l":54.0214,"n":1,"o":54.0214,"t":"2026-10-13T21:55:00Z","v":300,"vw":54.0214},{"c":54.39,"h":54.39,"l":54.39,"n":1,"o":54.39,"t":"2026-10-13T22:10:00Z","v":130,"vw":54.39},{"c":54.65,"h":54.65,"l":54.65,"n":5,"o":54.65,"t":"2026-10-14T08:00:00Z","v":183,"vw":54.65},{"c":54.58,"h":54.58,"l":54.58,"n":2,"o":54.58,"t":"2026-10-14T08:05:00Z","v":170,"vw":54.58},{"c":53.86,"h":53.86,"l":53.86,"n":1,"o":53.86,"t":"2026-10-14T08:25:00Z","v":1000,"vw":53.86},{"c":54.56,"h":54.56,"l":54.56,"n":2,"o":54.56,"t":"2026-10-14T09:30:00Z","v":150,"vw":54.56},{"c":54.8562,"h":54.8562,"l":54.8562,"n":1,"o":54.8562,"t":"2026-10-14T10:30:00Z","v":10000,"vw":54.8562},{"c":54.8,"h":54.8,"l":54.4,"n":17,"o":54.63,"t":"2026-10-14T11:00:00Z","v":704,"vw":54.60293},{"c":54.8,"h":54.8,"l":54.8,"n":2,"o":54.8,"t":"2026-10-14T11:05:00Z","v":162,"vw":54.8},{"c":54.8449,"h":54.8449,"l":54.8449,"n":1,"o":54.8449,"t":"2026-10-14T11:15:00Z","v":400,"vw":54.8449},{"c":54.88,"h":54.88,"l":54.82,"n":6,"o":54.83,"t":"2026-10-14T11:40:00Z","v":704,"vw":54.84381},{"c":54.72,"h":54.72,"l":54.72,"n":1,"o":54.72,"t":"2026-10-14T12:05:00Z","v":111,"vw":54.72},{"c":54.7,"h":54.98,"l":54.7,"n":7,"o":54.98,"t":"2026-10-14T12:25:00Z","v":600,"vw":54.767525},{"c":54.95,"h":54.95,"l":54.94,"n":4,"o":54.94,"t":"2026-10-14T12:50:00Z","v":443,"vw":54.945},{"c":54.75,"h":54.81,"l":54.75,"n":5,"o":54.81,"t":"2026-10-14T13:00:00Z","v":504,"vw":54.772222},{"c":54.8,"h":54.8,"l":54.69,"n":10,"o":54.69,"t":"2026-10-14T13:05:00Z","v":764,"vw":54.77723},{"c":54.69,"h":54.74,"l":54.69,"n":24,"o":54.74,"t":"2026-10-14T13:10:00Z","v":982,"vw":54.705395},{"c":54.71,"h":54.71,"l":54.62,"n":6,"o":54.62,"t":"2026-10-14T13:15:00Z","v":415,"vw":54.66443},{"c":54.15,"h":54.38,"l":54.15,"n":65,"o":54.38,"t":"2026-10-14T13:20:00Z","v":1522,"vw":54.316527},{"c":54.4901,"h":54.4901,"l":54.4901,"n":4,"o":54.4901,"t":"2026-10-14T13:25:00Z","v":1015,"vw":54.4901},{"c":54.08,"h":54.495,"l":53.8,"n":628,"o":54.16,"t":"2026-10-14T13:30:00Z","v":135251,"vw":54.130979},{"c":53.885,"h":54.08,"l":53.78,"n":825,"o":54.08,"t":"2026-10-14T13:35:00Z","v":71761,"vw":53.894624},{"c":53.805,"h":53.89,"l":53.74,"n":570,"o":53.889,"t":"2026-10-14T13:40:00Z","v":33616,"vw":53.807476},{"c":53.805,"h":53.86,"l":53.71,"n":989,"o":53.79,"t":"2026-10-14T13:45:00Z","v":62895,"vw":53.788337},{"c":53.54,"h":53.84,"l":53.53,"n":1227,"o":53.81,"t":"2026-10-14T13:50:00Z","v":77638,"vw":53.683554},{"c":53.505,"h":53.645,"l":53.47,"n":971,"o":53.51,"t":"2026-10-14T13:55:00Z","v":47151,"vw":53.54083},{"c":53.28,"h":53.55,"l":53.25,"n":1273,"o":53.52,"t":"2026-10-14T14:00:00Z","v":65599,"vw":53.373913},{"c":53.44,"h":53.45,"l":53.27,"n":1529,"o":53.27,"t":"2026-10-14T14:05:00Z","v":99716,"vw":53.395591},{"c":53.4,"h":53.51,"l":53.38,"n":809,"o":53.43,"t":"2026-10-14T14:10:00Z","v":51072,"vw":53.429353},{"c":53.38,"h":53.405,"l":53.235,"n":1530,"o":53.37,"t":"2026-10-14T14:15:00Z","v":180242,"vw":53.33554},{"c":53.295,"h":53.42,"l":53.27,"n":948,"o":53.375,"t":"2026-10-14T14:20:00Z","v":69808,"vw":53.37576},{"c":53.29,"h":53.31,"l":53.23,"n":697,"o":53.29,"t":"2026-10-14T14:25:00Z","v":42273,"vw":53.267771},{"c":53.235,"h":53.38,"l":53.19,"n":829,"o":53.29,"t":"2026-10-14T14:30:00Z","v":48729,"vw":53.299161},{"c":53.28,"h":53.285,"l":53.12,"n":819,"o":53.23,"t":"2026-10-14T14:35:00Z","v":55299,"vw":53.198562},{"c":53.19,"h":53.28,"l":53.14,"n":593,"o":53.28,"t":"2026-10-14T14:40:00Z","v":31467,"vw":53.211954},{"c":53.32,"h":53.33,"l":53.185,"n":729,"o":53.185,"t":"2026-10-14T14:45:00Z","v":43864,"vw":53.253814},{"c":53.395,"h":53.42,"l":53.27,"n":589,"o":53.31,"t":"2026-10-14T14:50:00Z","v":31546,"vw":53.346416},{"c":53.36,"h":53.51,"l":53.335,"n":684,"o":53.39,"t":"2026-10-14T14:55:00Z","v":72324,"vw":53.454904},{"c":53.41,"h":53.42,"l":53.32,"n":540,"o":53.34,"t":"2026-10-14T15:00:00Z","v":28043,"vw":53.355196},{"c":53.44,"h":53.45,"l":53.34,"n":535,"o":53.39,"t":"2026-10-14T15:05:00Z","v":22861,"vw":53.379469},{"c":53.485,"h":53.52,"l":53.44,"n":594,"o":53.46,"t":"2026-10-14T15:10:00Z","v":26761,"vw":53.481024},{"c":53.53,"h":53.55,"l":53.4211,"n":544,"o":53.455,"t":"2026-10-14T15:15:00Z","v":25385,"vw":53.455373},{"c":53.46,"h":53.57,"l":53.44,"n":584,"o":53.54,"t":"2026-10-14T15:20:00Z","v":26891,"vw":53.525377},{"c":53.26,"h":53.46,"l":53.225,"n":551,"o":53.45,"t":"2026-10-14T15:25:00Z","v":24714,"vw":53.323525},{"c":53.24,"h":53.29,"l":53.23,"n":593,"o":53.28,"t":"2026-10-14T15:30:00Z","v":36250,"vw":53.249876},{"c":53.01,"h":53.27,"l":53.01,"n":834,"o":53.235,"t":"2026-10-14T15:35:00Z","v":51874,"vw":53.161214},{"c":53,"h":53.105,"l":53,"n":490,"o":53,"t":"2026-10-14T15:40:00Z","v":24919,"vw":53.065966},{"c":53.035,"h":53.035,"l":52.96,"n":568,"o":53,"t":"2026-10-14T15:45:00Z","v":26342,"vw":53.001971},{"c":52.99,"h":53.04,"l":52.98,"n":501,"o":53.03,"t":"2026-10-14T15:50:00Z","v":22518,"vw":53.000106},{"c":53.015,"h":53.025,"l":52.99,"n":465,"o":52.995,"t":"2026-10-14T15:55:00Z","v":17203,"vw":53.006222},{"c":53.09,"h":53.14,"l":53.025,"n":611,"o":53.04,"t":"2026-10-14T16:00:00Z","v":33569,"vw":53.079437},{"c":53.01,"h":53.09,"l":53,"n":488,"o":53.0876,"t":"2026-10-14T16:05:00Z","v":26412,"vw":53.048696},{"c":53.02,"h":53.03,"l":52.965,"n":515,"o":53,"t":"2026-10-14T16:10:00Z","v":31298,"vw":53.002657},{"c":52.9701,"h":53.03,"l":52.955,"n":554,"o":53.01,"t":"2026-10-14T16:15:00Z","v":30363,"vw":52.991945},{"c":53.005,"h":53.01,"l":52.94,"n":514,"o":52.97,"t":"2026-10-14T16:20:00Z","v":27192,"vw":52.979354},{"c":52.9,"h":53.005,"l":52.89,"n":683,"o":53.005,"t":"2026-10-14T16:25:00Z","v":30325,"vw":52.960541},{"c":52.865,"h":52.96,"l":52.865,"n":698,"o":52.9,"t":"2026-10-14T16:30:00Z","v":38130,"vw":52.926461},{"c":52.905,"h":52.9058,"l":52.84,"n":518,"o":52.88,"t":"2026-10-14T16:35:00Z","v":25393,"vw":52.874865},{"c":52.915,"h":52.95,"l":52.88,"n":696,"o":52.9,"t":"2026-10-14T16:40:00Z","v":44020,"vw":52.913097},{"c":52.865,"h":52.92,"l":52.83,"n":714,"o":52.915,"t":"2026-10-14T16:45:00Z","v":43472,"vw":52.871944},{"c":52.92,"h":52.945,"l":52.86,"n":825,"o":52.86,"t":"2026-10-14T16:50:00Z","v":45636,"vw":52.902352},{"c":52.945,"h":52.98,"l":52.925,"n":622,"o":52.93,"t":"2026-10-14T16:55:00Z","v":30465,"vw":52.951883},{"c":53.055,"h":53.06,"l":52.945,"n":524,"o":52.95,"t":"2026-10-14T17:00:00Z","v":26933,"vw":52.999015},{"c":53,"h":53.095,"l":53,"n":698,"o":53.05,"t":"2026-10-14T17:05:00Z","v":36954,"vw":53.037555},{"c":52.935,"h":53,"l":52.925,"n":691,"o":52.995,"t":"2026-10-14T17:10:00Z","v":48983,"vw":52.970216},{"c":53,"h":53,"l":52.905,"n":668,"o":52.935,"t":"2026-10-14T17:15:00Z","v":46469,"vw":52.947477},{"c":52.91,"h":52.99,"l":52.87,"n":852,"o":52.99,"t":"2026-10-14T17:20:00Z","v":38841,"vw":52.917638},{"c":52.93,"h":52.94,"l":52.895,"n":541,"o":52.91,"t":"2026-10-14T17:25:00Z","v":30796,"vw":52.907898},{"c":52.93,"h":52.94,"l":52.87,"n":603,"o":52.94,"t":"2026-10-14T17:30:00Z","v":34518,"vw":52.909101},{"c":52.88,"h":52.93,"l":52.865,"n":591,"o":52.93,"t":"2026-10-14T17:35:00Z","v":37193,"vw":52.894454},{"c":52.925,"h":52.93,"l":52.87,"n":594,"o":52.875,"t":"2026-10-14T17:40:00Z","v":27522,"vw":52.897921},{"c":52.9,"h":52.93,"l":52.89,"n":548,"o":52.92,"t":"2026-10-14T17:45:00Z","v":31718,"vw":52.915512},{"c":52.98,"h":52.985,"l":52.86,"n":651,"o":52.895,"t":"2026-10-14T17:50:00Z","v":35800,"vw":52.902438},{"c":52.9977,"h":53.005,"l":52.95,"n":565,"o":52.98,"t":"2026-10-14T17:55:00Z","v":32058,"vw":52.977839},{"c":52.99,"h":53.04,"l":52.98,"n":665,"o":52.98,"t":"2026-10-14T18:00:00Z","v":39615,"vw":53.015843},{"c":53.015,"h":53.03,"l":52.94,"n":636,"o":52.98,"t":"2026-10-14T18:05:00Z","v":36623,"vw":52.982775},{"c":53.045,"h":53.05,"l":52.985,"n":637,"o":53.005,"t":"2026-10-14T18:10:00Z","v":37638,"vw":53.008355},{"c":52.98,"h":53.045,"l":52.945,"n":586,"o":53.045,"t":"2026-10-14T18:15:00Z","v":32285,"vw":52.993539},{"c":53.01,"h":53.02,"l":52.97,"n":519,"o":52.975,"t":"2026-10-14T18:20:00Z","v":27281,"vw":52.993487},{"c":53.02,"h":53.04,"l":52.98,"n":625,"o":53,"t":"2026-10-14T18:25:00Z","v":37442,"vw":53.014559},{"c":53.025,"h":53.045,"l":53.005,"n":523,"o":53.01,"t":"2026-10-14T18:30:00Z","v":26017,"vw":53.026535},{"c":52.98,"h":53.02,"l":52.965,"n":474,"o":53.02,"t":"2026-10-14T18:35:00Z","v":23771,"vw":52.995374},{"c":52.975,"h":53.01,"l":52.945,"n":563,"o":52.97,"t":"2026-10-14T18:40:00Z","v":24538,"vw":52.969389},{"c":52.88,"h":52.995,"l":52.88,"n":612,"o":52.97,"t":"2026-10-14T18:45:00Z","v":30115,"vw":52.943278},{"c":52.9,"h":52.92,"l":52.85,"n":649,"o":52.875,"t":"2026-10-14T18:50:00Z","v":36913,"vw":52.88073},{"c":52.885,"h":52.92,"l":52.86,"n":622,"o":52.905,"t":"2026-10-14T18:55:00Z","v":32046,"vw":52.894202},{"c":52.87,"h":52.9,"l":52.84,"n":587,"o":52.88,"t":"2026-10-14T19:00:00Z","v":28432,"vw":52.873653},{"c":52.83,"h":52.885,"l":52.83,"n":715,"o":52.87,"t":"2026-10-14T19:05:00Z","v":40607,"vw":52.857359},{"c":52.79,"h":52.84,"l":52.77,"n":935,"o":52.83,"t":"2026-10-14T19:10:00Z","v":49340,"vw":52.807084},{"c":52.705,"h":52.79,"l":52.635,"n":1219,"o":52.79,"t":"2026-10-14T19:15:00Z","v":77363,"vw":52.693585},{"c":52.681,"h":52.73,"l":52.675,"n":1136,"o":52.71,"t":"2026-10-14T19:20:00Z","v":59765,"vw":52.70022},{"c":52.635,"h":52.68,"l":52.63,"n":927,"o":52.68,"t":"2026-10-14T19:25:00Z","v":41565,"vw":52.655348},{"c":52.71,"h":52.74,"l":52.61,"n":1251,"o":52.631,"t":"2026-10-14T19:30:00Z","v":78968,"vw":52.679592},{"c":52.695,"h":52.71,"l":52.61,"n":1219,"o":52.71,"t":"2026-10-14T19:35:00Z","v":78332,"vw":52.655194},{"c":52.76,"h":52.79,"l":52.691,"n":1184,"o":52.7,"t":"2026-10-14T19:40:00Z","v":65724,"vw":52.746449},{"c":52.749,"h":52.77,"l":52.655,"n":1615,"o":52.76,"t":"2026-10-14T19:45:00Z","v":130611,"vw":52.718031},{"c":52.795,"h":52.89,"l":52.735,"n":3215,"o":52.75,"t":"2026-10-14T19:50:00Z","v":245784,"vw":52.834248},{"c":52.76,"h":52.8,"l":52.65,"n":6300,"o":52.79,"t":"2026-10-14T19:55:00Z","v":531356,"vw":52.720396},{"c":52.75,"h":52.77,"l":52.75,"n":96,"o":52.75,"t":"2026-10-14T20:00:00Z","v":1001352,"vw":52.750002},{"c":52.76,"h":52.76,"l":52.76,"n":2,"o":52.76,"t":"2026-10-14T20:05:00Z","v":112,"vw":52.76},{"c":52.76,"h":52.76,"l":52.76,"n":2,"o":52.76,"t":"2026-10-14T20:15:00Z","v":303,"vw":52.76},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-10-14T20:30:00Z","v":1000,"vw":52.75},{"c":52.8275,"h":52.8275,"l":52.8275,"n":1,"o":52.8275,"t":"2026-10-14T20:50:00Z","v":380,"vw":52.8275},{"c":52.81,"h":52.82,"l":52.81,"n":6,"o":52.81,"t":"2026-10-14T22:40:00Z","v":1050,"vw":52.812127},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-14T22:50:00Z","v":100,"vw":53},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-14T23:00:00Z","v":800,"vw":52.8},{"c":52.9391,"h":52.9391,"l":52.9,"n":5,"o":52.92,"t":"2026-10-14T23:50:00Z","v":560,"vw":52.919785},{"c":52.56,"h":52.74,"l":52.2,"n":60,"o":52.2,"t":"2026-10-15T08:00:00Z","v":915,"vw":52.488584},{"c":52.97,"h":52.97,"l":52.95,"n":2,"o":52.95,"t":"2026-10-15T09:25:00Z","v":208,"vw":52.96},{"c":52.7055,"h":52.7055,"l":52.7055,"n":34,"o":52.7055,"t":"2026-10-15T11:35:00Z","v":133,"vw":52.7055},{"c":52.96,"h":52.96,"l":52.96,"n":3,"o":52.96,"t":"2026-10-15T11:45:00Z","v":201,"vw":52.96},{"c":52.83,"h":52.83,"l":52.83,"n":10,"o":52.83,"t":"2026-10-15T12:00:00Z","v":500,"vw":52.83},{"c":52.97,"h":52.97,"l":52.97,"n":4,"o":52.97,"t":"2026-10-15T12:45:00Z","v":223,"vw":52.97},{"c":52.83,"h":52.83,"l":52.83,"n":3,"o":52.83,"t":"2026-10-15T12:50:00Z","v":203,"vw":52.83},{"c":52.78,"h":52.78,"l":52.78,"n":11,"o":52.78,"t":"2026-10-15T12:55:00Z","v":1005,"vw":52.78},{"c":52.956,"h":52.956,"l":52.79,"n":50,"o":52.8985,"t":"2026-10-15T13:00:00Z","v":2161,"vw":52.863533},{"c":52.972,"h":52.972,"l":52.78,"n":16,"o":52.8,"t":"2026-10-15T13:15:00Z","v":2000,"vw":52.878881},{"c":52.85,"h":52.85,"l":52.85,"n":1,"o":52.85,"t":"2026-10-15T13:20:00Z","v":200,"vw":52.85},{"c":52.435,"h":53.005,"l":52.26,"n":864,"o":52.74,"t":"2026-10-15T13:30:00Z","v":100051,"vw":52.75292},{"c":52.475,"h":52.58,"l":52.34,"n":1425,"o":52.44,"t":"2026-10-15T13:35:00Z","v":98257,"vw":52.453638},{"c":52.3,"h":52.63,"l":52.25,"n":956,"o":52.48,"t":"2026-10-15T13:40:00Z","v":84890,"vw":52.522901},{"c":52.03,"h":52.29,"l":51.95,"n":863,"o":52.29,"t":"2026-10-15T13:45:00Z","v":45986,"vw":52.129708},{"c":51.755,"h":52.03,"l":51.73,"n":1433,"o":52.02,"t":"2026-10-15T13:50:00Z","v":106620,"vw":51.84821},{"c":51.98,"h":52.01,"l":51.78,"n":658,"o":51.78,"t":"2026-10-15T13:55:00Z","v":51917,"vw":51.921797},{"c":52.095,"h":52.17,"l":51.89,"n":877,"o":51.985,"t":"2026-10-15T14:00:00Z","v":62145,"vw":52.056109},{"c":52.23,"h":52.29,"l":51.97,"n":669,"o":52.06,"t":"2026-10-15T14:05:00Z","v":51447,"vw":52.200169},{"c":52.1,"h":52.29,"l":52.045,"n":973,"o":52.25,"t":"2026-10-15T14:10:00Z","v":63560,"vw":52.21086},{"c":52.16,"h":52.16,"l":52.08,"n":456,"o":52.11,"t":"2026-10-15T14:15:00Z","v":25951,"vw":52.116008},{"c":51.975,"h":52.17,"l":51.96,"n":621,"o":52.14,"t":"2026-10-15T14:20:00Z","v":29153,"vw":52.08533},{"c":51.96,"h":52.01,"l":51.91,"n":586,"o":51.975,"t":"2026-10-15T14:25:00Z","v":24813,"vw":51.958164},{"c":52.06,"h":52.11,"l":51.98,"n":1204,"o":51.98,"t":"2026-10-15T14:30:00Z","v":81152,"vw":52.045332},{"c":52.16,"h":52.19,"l":52,"n":673,"o":52.05,"t":"2026-10-15T14:35:00Z","v":58931,"vw":52.108904},{"c":52.25,"h":52.25,"l":52.13,"n":1007,"o":52.16,"t":"2026-10-15T14:40:00Z","v":79126,"vw":52.188526},{"c":52.19,"h":52.265,"l":52.135,"n":604,"o":52.23,"t":"2026-10-15T14:45:00Z","v":36965,"vw":52.196508},{"c":52.24,"h":52.24,"l":52.135,"n":662,"o":52.1901,"t":"2026-10-15T14:50:00Z","v":38295,"vw":52.182117},{"c":52.25,"h":52.29,"l":52.21,"n":604,"o":52.24,"t":"2026-10-15T14:55:00Z","v":37219,"vw":52.251693},{"c":52.32,"h":52.35,"l":52.21,"n":898,"o":52.25,"t":"2026-10-15T15:00:00Z","v":162254,"vw":52.317403},{"c":52.37,"h":52.37,"l":52.275,"n":1277,"o":52.3105,"t":"2026-10-15T15:05:00Z","v":153273,"vw":52.323129},{"c":52.49,"h":52.49,"l":52.31,"n":1560,"o":52.34,"t":"2026-10-15T15:10:00Z","v":230295,"vw":52.378332},{"c":52.595,"h":52.615,"l":52.46,"n":1289,"o":52.5,"t":"2026-10-15T15:15:00Z","v":78693,"vw":52.515956},{"c":52.555,"h":52.605,"l":52.535,"n":806,"o":52.595,"t":"2026-10-15T15:20:00Z","v":57758,"vw":52.565152},{"c":52.625,"h":52.625,"l":52.555,"n":802,"o":52.56,"t":"2026-10-15T15:25:00Z","v":40807,"vw":52.58098},{"c":52.475,"h":52.655,"l":52.47,"n":609,"o":52.62,"t":"2026-10-15T15:30:00Z","v":26757,"vw":52.571058},{"c":52.45,"h":52.525,"l":52.435,"n":455,"o":52.485,"t":"2026-10-15T15:35:00Z","v":18949,"vw":52.484284},{"c":52.425,"h":52.505,"l":52.42,"n":613,"o":52.445,"t":"2026-10-15T15:40:00Z","v":30106,"vw":52.475734},{"c":52.36,"h":52.44,"l":52.36,"n":428,"o":52.42,"t":"2026-10-15T15:45:00Z","v":17962,"vw":52.404338},{"c":52.37,"h":52.425,"l":52.33,"n":666,"o":52.365,"t":"2026-10-15T15:50:00Z","v":44634,"vw":52.372241},{"c":52.355,"h":52.37,"l":52.31,"n":489,"o":52.34,"t":"2026-10-15T15:55:00Z","v":18015,"vw":52.342861},{"c":52.33,"h":52.36,"l":52.3,"n":475,"o":52.34,"t":"2026-10-15T16:00:00Z","v":21951,"vw":52.336916},{"c":52.44,"h":53.35,"l":52.32,"n":1040,"o":52.335,"t":"2026-10-15T16:05:00Z","v":168899,"vw":52.695338},{"c":52.47,"h":52.47,"l":52.375,"n":635,"o":52.45,"t":"2026-10-15T16:10:00Z","v":49104,"vw":52.406924},{"c":52.3997,"h":52.475,"l":52.375,"n":587,"o":52.465,"t":"2026-10-15T16:15:00Z","v":30466,"vw":52.445837},{"c":52.37,"h":52.385,"l":52.28,"n":514,"o":52.385,"t":"2026-10-15T16:20:00Z","v":24551,"vw":52.338466},{"c":52.37,"h":52.39,"l":52.325,"n":614,"o":52.37,"t":"2026-10-15T16:25:00Z","v":46491,"vw":52.352201},{"c":52.37,"h":52.37,"l":52.305,"n":443,"o":52.35,"t":"2026-10-15T16:30:00Z","v":18165,"vw":52.344999},{"c":52.3,"h":52.37,"l":52.3,"n":508,"o":52.37,"t":"2026-10-15T16:35:00Z","v":19858,"vw":52.336168},{"c":52.25,"h":52.315,"l":52.24,"n":571,"o":52.305,"t":"2026-10-15T16:40:00Z","v":46180,"vw":52.259388},{"c":52.245,"h":52.25,"l":52.18,"n":466,"o":52.24,"t":"2026-10-15T16:45:00Z","v":16797,"vw":52.212538},{"c":52.26,"h":52.28,"l":52.23,"n":484,"o":52.25,"t":"2026-10-15T16:50:00Z","v":17530,"vw":52.260175},{"c":52.25,"h":52.26,"l":52.24,"n":213,"o":52.26,"t":"2026-10-15T16:55:00Z","v":10342,"vw":52.247541},{"c":52.235,"h":52.28,"l":52.235,"n":392,"o":52.26,"t":"2026-10-15T18:10:00Z","v":18309,"vw":52.252785},{"c":52.215,"h":52.245,"l":52.195,"n":696,"o":52.235,"t":"2026-10-15T18:15:00Z","v":31129,"vw":52.212852},{"c":52.22,"h":52.23,"l":52.155,"n":759,"o":52.21,"t":"2026-10-15T18:20:00Z","v":38008,"vw":52.178868},{"c":52.31,"h":52.31,"l":52.225,"n":526,"o":52.225,"t":"2026-10-15T18:25:00Z","v":27559,"vw":52.270663},{"c":52.3,"h":52.35,"l":52.285,"n":694,"o":52.305,"t":"2026-10-15T18:30:00Z","v":34166,"vw":52.311915},{"c":52.23,"h":52.3,"l":52.225,"n":716,"o":52.3,"t":"2026-10-15T18:35:00Z","v":42690,"vw":52.273477},{"c":52.265,"h":52.295,"l":52.195,"n":583,"o":52.235,"t":"2026-10-15T18:40:00Z","v":38656,"vw":52.254215},{"c":52.255,"h":52.285,"l":52.235,"n":702,"o":52.265,"t":"2026-10-15T18:45:00Z","v":32736,"vw":52.258383},{"c":52.2,"h":52.255,"l":52.195,"n":668,"o":52.255,"t":"2026-10-15T18:50:00Z","v":29580,"vw":52.214607},{"c":52.2,"h":52.22,"l":52.185,"n":772,"o":52.19,"t":"2026-10-15T18:55:00Z","v":45797,"vw":52.201826},{"c":52.28,"h":52.29,"l":52.18,"n":817,"o":52.2,"t":"2026-10-15T19:00:00Z","v":52510,"vw":52.252125},{"c":52.23,"h":52.29,"l":52.225,"n":643,"o":52.27,"t":"2026-10-15T19:05:00Z","v":33104,"vw":52.25562},{"c":52.28,"h":52.32,"l":52.225,"n":679,"o":52.23,"t":"2026-10-15T19:10:00Z","v":35891,"vw":52.28373},{"c":52.28,"h":52.285,"l":52.22,"n":769,"o":52.28,"t":"2026-10-15T19:15:00Z","v":37328,"vw":52.259052},{"c":52.28,"h":52.305,"l":52.25,"n":834,"o":52.28,"t":"2026-10-15T19:20:00Z","v":101801,"vw":52.279888},{"c":52.34,"h":52.355,"l":52.275,"n":957,"o":52.28,"t":"2026-10-15T19:25:00Z","v":73398,"vw":52.335056},{"c":52.34,"h":52.365,"l":52.255,"n":1118,"o":52.345,"t":"2026-10-15T19:30:00Z","v":67090,"vw":52.307442},{"c":52.31,"h":52.36,"l":52.285,"n":1022,"o":52.345,"t":"2026-10-15T19:35:00Z","v":65003,"vw":52.324524},{"c":52.36,"h":52.36,"l":52.29,"n":1063,"o":52.31,"t":"2026-10-15T19:40:00Z","v":65131,"vw":52.312172},{"c":52.395,"h":52.415,"l":52.32,"n":1204,"o":52.35,"t":"2026-10-15T19:45:00Z","v":94397,"vw":52.350075},{"c":52.41,"h":52.415,"l":52.34,"n":1683,"o":52.39,"t":"2026-10-15T19:50:00Z","v":143973,"vw":52.362244},{"c":52.46,"h":52.47,"l":52.375,"n":5512,"o":52.405,"t":"2026-10-15T19:55:00Z","v":423813,"vw":52.427845},{"c":52.45,"h":52.48,"l":52.45,"n":76,"o":52.46,"t":"2026-10-15T20:00:00Z","v":1005457,"vw":52.450016},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-15T20:35:00Z","v":100,"vw":52},{"c":52.47,"h":52.47,"l":52.47,"n":2,"o":52.47,"t":"2026-10-15T20:50:00Z","v":240,"vw":52.47},{"c":52.47,"h":52.47,"l":52.47,"n":7,"o":52.47,"t":"2026-10-15T22:05:00Z","v":479,"vw":52.47},{"c":52.4436,"h":52.4436,"l":52.4436,"n":1,"o":52.4436,"t":"2026-10-15T23:00:00Z","v":100,"vw":52.4436}],"history":[{"c":36.6,"h":37.195,"l":36.485,"n":41265,"o":37.13,"t":"2024-10-14T04:00:00Z","v":4483791,"vw":36.710971},{"c":36.28,"h":37,"l":35.99,"n":55010,"o":36.1,"t":"2024-10-15T04:00:00Z","v":5318859,"vw":36.494321},{"c":36.68,"h":36.86,"l":36.39,"n":43645,"o":36.49,"t":"2024-10-16T04:00:00Z","v":4304196,"vw":36.660922},{"c":37.06,"h":37.08,"l":36.51,"n":42560,"o":36.96,"t":"2024-10-17T04:00:00Z","v":4594730,"vw":36.932925},{"c":36.49,"h":37.08,"l":36.01,"n":37082,"o":37.06,"t":"2024-10-18T04:00:00Z","v":5360451,"vw":36.411529},{"c":36.36,"h":36.78,"l":36.1,"n":36628,"o":36.7,"t":"2024-10-21T04:00:00Z","v":4495769,"vw":36.351478},{"c":35.97,"h":36.57,"l":35.96,"n":44636,"o":36.57,"t":"2024-10-22T04:00:00Z","v":4663930,"vw":36.13693},{"c":36.19,"h":36.3,"l":35.7,"n":59260,"o":36.05,"t":"2024-10-23T04:00:00Z","v":7354824,"vw":36.021532},{"c":36.96,"h":37.19,"l":36.04,"n":44538,"o":36.42,"t":"2024-10-24T04:00:00Z","v":4559263,"vw":36.742747},{"c":37.48,"h":37.77,"l":36.635,"n":63364,"o":37.14,"t":"2024-10-25T04:00:00Z","v":6633652,"vw":37.271846},{"c":37.31,"h":37.49,"l":36.61,"n":52342,"o":36.9,"t":"2024-10-28T04:00:00Z","v":5027130,"vw":37.320646},{"c":37.31,"h":37.61,"l":36.975,"n":62025,"o":37.33,"t":"2024-10-29T04:00:00Z","v":7254026,"vw":37.286252},{"c":38.57,"h":38.83,"l":37.1,"n":84486,"o":37.28,"t":"2024-10-30T04:00:00Z","v":9989297,"vw":38.38087},{"c":36.54,"h":38.7,"l":36.5,"n":70546,"o":38.52,"t":"2024-10-31T04:00:00Z","v":6555823,"vw":37.029661},{"c":35.62,"h":36.95,"l":35.445,"n":66772,"o":36.87,"t":"2024-11-01T04:00:00Z","v":7274280,"vw":35.921018},{"c":36.8,"h":37.28,"l":35.6,"n":50856,"o":35.7,"t":"2024-11-04T05:00:00Z","v":6788731,"vw":36.790213},{"c":37.54,"h":38,"l":36.77,"n":66099,"o":36.84,"t":"2024-11-05T05:00:00Z","v":6392706,"vw":37.514075},{"c":40.21,"h":40.81,"l":38.73,"n":117865,"o":38.76,"t":"2024-11-06T05:00:00Z","v":12582221,"vw":40.204619},{"c":40.69,"h":40.75,"l":39.46,"n":64928,"o":40.21,"t":"2024-11-07T05:00:00Z","v":6239714,"vw":40.48514},{"c":41.22,"h":41.58,"l":40.52,"n":64877,"o":40.58,"t":"2024-11-08T05:00:00Z","v":6873711,"vw":41.12448},{"c":43.98,"h":44.06,"l":41.93,"n":81797,"o":42.48,"t":"2024-11-11T05:00:00Z","v":9569058,"vw":43.405047},{"c":43.78,"h":44.28,"l":43.48,"n":75903,"o":43.73,"t":"2024-11-12T05:00:00Z","v":8423014,"vw":43.838472},{"c":43.31,"h":43.94,"l":43.225,"n":60169,"o":43.76,"t":"2024-11-13T05:00:00Z","v":7714025,"vw":43.416241},{"c":42.86,"h":43.61,"l":42.38,"n":66479,"o":43.38,"t":"2024-11-14T05:00:00Z","v":7217987,"vw":42.864207},{"c":42.71,"h":43.44,"l":42.45,"n":53543,"o":42.88,"t":"2024-11-15T05:00:00Z","v":4711865,"vw":42.742342},{"c":44.28,"h":44.615,"l":42.64,"n":83198,"o":42.99,"t":"2024-11-18T05:00:00Z","v":7274811,"vw":44.176544},{"c":44.08,"h":44.33,"l":43.32,"n":60157,"o":43.51,"t":"2024-11-19T05:00:00Z","v":5675065,"vw":44.024581},{"c":46.54,"h":46.86,"l":44.47,"n":153604,"o":44.97,"t":"2024-11-20T05:00:00Z","v":18787181,"vw":46.084529},{"c":46.89,"h":48.02,"l":46.805,"n":109404,"o":47.64,"t":"2024-11-21T05:00:00Z","v":11367846,"vw":47.222319},{"c":45.92,"h":47.025,"l":45.71,"n":87621,"o":46.44,"t":"2024-11-22T05:00:00Z","v":10015309,"vw":46.195556},{"c":45.99,"h":47.92,"l":45.9,"n":108221,"o":47.58,"t":"2024-11-25T05:00:00Z","v":20758510,"vw":46.427766},{"c":45.56,"h":46.19,"l":44.83,"n":78295,"o":45.96,"t":"2024-11-26T05:00:00Z","v":7663481,"vw":45.510056},{"c":45.28,"h":45.87,"l":44.8,"n":49594,"o":45.18,"t":"2024-11-27T05:00:00Z","v":4702248,"vw":45.185057},{"c":45.44,"h":45.93,"l":45.355,"n":25505,"o":45.7,"t":"2024-11-29T05:00:00Z","v":2469060,"vw":45.541821},{"c":44.53,"h":45.33,"l":43.93,"n":67561,"o":45,"t":"2024-12-02T05:00:00Z","v":6497879,"vw":44.430302},{"c":44.81,"h":45.1,"l":44.35,"n":47001,"o":44.58,"t":"2024-12-03T05:00:00Z","v":4868321,"vw":44.814878},{"c":44.69,"h":44.81,"l":43.84,"n":50676,"o":44.7,"t":"2024-12-04T05:00:00Z","v":7524044,"vw":44.508514},{"c":44.45,"h":45.54,"l":44.36,"n":63611,"o":45.35,"t":"2024-12-05T05:00:00Z","v":7874338,"vw":44.685259},{"c":43.33,"h":44.51,"l":43.21,"n":72175,"o":44.19,"t":"2024-12-06T05:00:00Z","v":7158107,"vw":43.436257},{"c":43.27,"h":44.2,"l":43.07,"n":65600,"o":43.99,"t":"2024-12-09T05:00:00Z","v":5774320,"vw":43.457443},{"c":43.05,"h":43.82,"l":42.73,"n":62754,"o":43.23,"t":"2024-12-10T05:00:00Z","v":6095841,"vw":43.205776},{"c":45.58,"h":45.9,"l":43.39,"n":85697,"o":43.55,"t":"2024-12-11T05:00:00Z","v":9615068,"vw":45.324777},{"c":45.86,"h":46.31,"l":45.275,"n":51923,"o":45.5,"t":"2024-12-12T05:00:00Z","v":4701197,"vw":45.854359},{"c":45.59,"h":46.12,"l":45.12,"n":59831,"o":45.82,"t":"2024-12-13T05:00:00Z","v":8514983,"vw":45.594532},{"c":44.82,"h":45.816,"l":44.64,"n":48908,"o":45.59,"t":"2024-12-16T05:00:00Z","v":5326706,"vw":44.929178},{"c":44.2,"h":44.59,"l":43.86,"n":65817,"o":44.36,"t":"2024-12-17T05:00:00Z","v":7058896,"vw":44.219052},{"c":42.54,"h":44.365,"l":42.2675,"n":62631,"o":44.15,"t":"2024-12-18T05:00:00Z","v":7449316,"vw":43.099414},{"c":42.65,"h":43.73,"l":42.59,"n":62441,"o":43.59,"t":"2024-12-19T05:00:00Z","v":6921876,"vw":42.92944},{"c":42.99,"h":43.641,"l":42.42,"n":60094,"o":42.59,"t":"2024-12-20T05:00:00Z","v":12909009,"vw":42.998098},{"c":43.86,"h":43.995,"l":42.85,"n":47035,"o":43,"t":"2024-12-23T05:00:00Z","v":4813955,"vw":43.607821},{"c":44.58,"h":44.76,"l":43.63,"n":26961,"o":44.09,"t":"2024-12-24T05:00:00Z","v":2013642,"vw":44.453449},{"c":44.18,"h":44.64,"l":43.71,"n":34068,"o":44.16,"t":"2024-12-26T05:00:00Z","v":2712338,"vw":44.205909},{"c":44.32,"h":44.9797,"l":43.96,"n":47667,"o":44.17,"t":"2024-12-27T05:00:00Z","v":4508290,"vw":44.430961},{"c":46.59,"h":46.76,"l":45.06,"n":95150,"o":46.35,"t":"2024-12-30T05:00:00Z","v":9723837,"vw":46.241691},{"c":46.11,"h":46.6,"l":45.91,"n":56710,"o":46.23,"t":"2024-12-31T05:00:00Z","v":4902773,"vw":46.192166},{"c":47.35,"h":47.59,"l":45.92,"n":93727,"o":47,"t":"2025-01-02T05:00:00Z","v":10169210,"vw":46.944187},{"c":47.02,"h":48.33,"l":46.39,"n":86875,"o":47.8,"t":"2025-01-03T05:00:00Z","v":8235989,"vw":47.188201},{"c":47.64,"h":48.29,"l":47.38,"n":71595,"o":48,"t":"2025-01-06T05:00:00Z","v":6793326,"vw":47.773426},{"c":48.15,"h":48.52,"l":47.3,"n":46894,"o":47.65,"t":"2025-01-07T05:00:00Z","v":4851932,"vw":48.084439},{"c":49,"h":49.2,"l":48.19,"n":69256,"o":48.26,"t":"2025-01-08T05:00:00Z","v":7887191,"vw":48.722665},{"c":49,"h":50.0274,"l":48.86,"n":102305,"o":49.58,"t":"2025-01-10T05:00:00Z","v":10527484,"vw":49.341957},{"c":50.08,"h":50.115,"l":48.79,"n":77254,"o":49.1,"t":"2025-01-13T05:00:00Z","v":9289975,"vw":49.6867},{"c":50.69,"h":51.21,"l":49.935,"n":70152,"o":50.05,"t":"2025-01-14T05:00:00Z","v":7396734,"vw":50.662641},{"c":52.44,"h":52.995,"l":51.62,"n":86296,"o":52,"t":"2025-01-15T05:00:00Z","v":10475731,"vw":52.311463},{"c":53.78,"h":53.98,"l":52.1,"n":80663,"o":52.19,"t":"2025-01-16T05:00:00Z","v":7555754,"vw":53.428999},{"c":52.96,"h":53.79,"l":52.3652,"n":76237,"o":52.8,"t":"2025-01-17T05:00:00Z","v":7702765,"vw":53.080548},{"c":53.43,"h":53.46,"l":52.23,"n":92821,"o":52.57,"t":"2025-01-21T05:00:00Z","v":9929480,"vw":52.991143},{"c":53.4,"h":54.85,"l":53.37,"n":85392,"o":54.1,"t":"2025-01-22T05:00:00Z","v":7782406,"vw":53.993689},{"c":53.58,"h":53.77,"l":52.8943,"n":73138,"o":53.67,"t":"2025-01-23T05:00:00Z","v":6778701,"vw":53.43129},{"c":53.68,"h":53.885,"l":53.225,"n":58093,"o":53.52,"t":"2025-01-24T05:00:00Z","v":6025593,"vw":53.664022},{"c":48.46,"h":51.3,"l":47.59,"n":187576,"o":51.26,"t":"2025-01-27T05:00:00Z","v":21581842,"vw":48.821408},{"c":49.9,"h":50,"l":48.24,"n":87769,"o":49.08,"t":"2025-01-28T05:00:00Z","v":9917210,"vw":49.465872},{"c":50.62,"h":51.1,"l":49.83,"n":71665,"o":50,"t":"2025-01-29T05:00:00Z","v":6216077,"vw":50.696336},{"c":51.65,"h":52.0695,"l":50.875,"n":64391,"o":50.93,"t":"2025-01-30T05:00:00Z","v":5434988,"vw":51.717316},{"c":51.12,"h":52.07,"l":50.86,"n":55771,"o":52.02,"t":"2025-01-31T05:00:00Z","v":5758566,"vw":51.307648},{"c":52.18,"h":52.93,"l":50.96,"n":75386,"o":51.81,"t":"2025-02-03T05:00:00Z","v":7158373,"vw":52.175551},{"c":52.15,"h":52.339,"l":51.27,"n":57632,"o":51.42,"t":"2025-02-04T05:00:00Z","v":5108579,"vw":51.933896},{"c":52.95,"h":53.1,"l":51.92,"n":48940,"o":52.13,"t":"2025-02-05T05:00:00Z","v":4083118,"vw":52.766443},{"c":51.43,"h":53.56,"l":51.125,"n":84648,"o":53.12,"t":"2025-02-06T05:00:00Z","v":7719903,"vw":52.071998},{"c":51.11,"h":51.98,"l":50.735,"n":71563,"o":51.2,"t":"2025-02-07T05:00:00Z","v":10345485,"vw":51.271279},{"c":53.5,"h":53.68,"l":51.51,"n":56182,"o":51.58,"t":"2025-02-10T05:00:00Z","v":5072134,"vw":53.238959},{"c":53.76,"h":54.53,"l":53.17,"n":66245,"o":53.58,"t":"2025-02-11T05:00:00Z","v":9272927,"vw":53.941448},{"c":52.37,"h":54.11,"l":51.63,"n":81895,"o":53.61,"t":"2025-02-12T05:00:00Z","v":7830390,"vw":52.595762},{"c":52.87,"h":53.23,"l":51.92,"n":65643,"o":52.6,"t":"2025-02-13T05:00:00Z","v":6130135,"vw":52.657193},{"c":53.43,"h":53.82,"l":52.77,"n":63347,"o":52.94,"t":"2025-02-14T05:00:00Z","v":5553013,"vw":53.36464},{"c":53.78,"h":54.55,"l":52.7,"n":101115,"o":53.62,"t":"2025-02-18T05:00:00Z","v":10206959,"vw":53.778848},{"c":54.24,"h":56.66,"l":54.04,"n":117465,"o":54.97,"t":"2025-02-19T05:00:00Z","v":12157757,"vw":55.02973},{"c":52.56,"h":54.01,"l":51.73,"n":91902,"o":53.5,"t":"2025-02-20T05:00:00Z","v":11249195,"vw":52.389197},{"c":50.24,"h":52.54,"l":49.79,"n":108932,"o":52.5,"t":"2025-02-21T05:00:00Z","v":13804189,"vw":50.718091},{"c":50.08,"h":50.65,"l":49,"n":83873,"o":50.07,"t":"2025-02-24T05:00:00Z","v":12208998,"vw":49.906617},{"c":48.84,"h":50.07,"l":47.98,"n":86598,"o":50,"t":"2025-02-25T05:00:00Z","v":8150349,"vw":48.653093},{"c":48.79,"h":49.86,"l":48.64,"n":73808,"o":49.54,"t":"2025-02-26T05:00:00Z","v":7373761,"vw":49.105906},{"c":46.63,"h":49.35,"l":46.39,"n":124892,"o":49.06,"t":"2025-02-27T05:00:00Z","v":12620646,"vw":47.201181},{"c":48.17,"h":48.26,"l":46.2,"n":87501,"o":46.33,"t":"2025-02-28T05:00:00Z","v":9469493,"vw":47.488506},{"c":48.71,"h":49.42,"l":48.03,"n":97396,"o":48.85,"t":"2025-03-03T05:00:00Z","v":9834371,"vw":48.682312},{"c":50,"h":51.21,"l":47.48,"n":110984,"o":48.645,"t":"2025-03-04T05:00:00Z","v":11402002,"vw":49.417308},{"c":50.13,"h":50.34,"l":48.76,"n":99059,"o":49.79,"t":"2025-03-05T05:00:00Z","v":9444313,"vw":49.728713},{"c":46.16,"h":49.43,"l":45.97,"n":109256,"o":49.1,"t":"2025-03-06T05:00:00Z","v":12033213,"vw":47.225472},{"c":47,"h":47.28,"l":45.18,"n":92038,"o":45.585,"t":"2025-03-07T05:00:00Z","v":9484892,"vw":46.43075},{"c":47.49,"h":47.69,"l":46.43,"n":102373,"o":47.43,"t":"2025-03-10T04:00:00Z","v":10368768,"vw":47.140971},{"c":49.11,"h":50.17,"l":47.88,"n":79654,"o":48.16,"t":"2025-03-11T04:00:00Z","v":8335236,"vw":49.183517},{"c":48.95,"h":50,"l":48.26,"n":63046,"o":49.66,"t":"2025-03-12T04:00:00Z","v":4518774,"vw":49.064611},{"c":48.86,"h":49.48,"l":48.14,"n":68067,"o":48.63,"t":"2025-03-13T04:00:00Z","v":4969026,"vw":48.921425},{"c":50.72,"h":50.88,"l":48.64,"n":65014,"o":49.47,"t":"2025-03-14T04:00:00Z","v":5463174,"vw":50.41856},{"c":51.66,"h":51.845,"l":50.49,"n":68208,"o":50.49,"t":"2025-03-17T04:00:00Z","v":6562576,"vw":51.427059},{"c":52.56,"h":53.3175,"l":52.2,"n":62428,"o":52.78,"t":"2025-03-18T04:00:00Z","v":5469550,"vw":52.63825},{"c":53.6,"h":53.88,"l":52.34,"n":58198,"o":52.84,"t":"2025-03-19T04:00:00Z","v":4574722,"vw":53.390667},{"c":53.73,"h":54.5,"l":53.0401,"n":66475,"o":53.3,"t":"2025-03-20T04:00:00Z","v":9073662,"vw":53.748138},{"c":52.88,"h":53.5,"l":52.66,"n":69979,"o":53.18,"t":"2025-03-21T04:00:00Z","v":12816127,"vw":52.97374},{"c":54,"h":54.555,"l":53.1517,"n":58892,"o":53.43,"t":"2025-03-24T04:00:00Z","v":5899973,"vw":53.968927},{"c":54.25,"h":54.6493,"l":54.02,"n":47504,"o":54.15,"t":"2025-03-25T04:00:00Z","v":4418145,"vw":54.29206},{"c":52.92,"h":55.3369,"l":52.8,"n":76999,"o":54.83,"t":"2025-03-26T04:00:00Z","v":7311824,"vw":53.422722},{"c":52.32,"h":53.25,"l":51.42,"n":87340,"o":53.15,"t":"2025-03-27T04:00:00Z","v":8091032,"vw":52.092913},{"c":53.01,"h":53.15,"l":52.15,"n":61629,"o":52.16,"t":"2025-03-28T04:00:00Z","v":4971425,"vw":52.764641},{"c":53.43,"h":53.94,"l":52.15,"n":69531,"o":52.69,"t":"2025-03-31T04:00:00Z","v":5614093,"vw":53.394117},{"c":53.88,"h":54.55,"l":53.16,"n":67993,"o":53.67,"t":"2025-04-01T04:00:00Z","v":5996651,"vw":53.773145},{"c":54.62,"h":55.25,"l":52.92,"n":86811,"o":53.11,"t":"2025-04-02T04:00:00Z","v":7609959,"vw":54.458433},{"c":52.09,"h":53.6549,"l":51.415,"n":128585,"o":51.53,"t":"2025-04-03T04:00:00Z","v":10916350,"vw":52.495572},{"c":46.11,"h":49.7,"l":43.57,"n":229539,"o":49.18,"t":"2025-04-04T04:00:00Z","v":21964304,"vw":46.125658},{"c":47.31,"h":49.94,"l":44.55,"n":145139,"o":44.63,"t":"2025-04-07T04:00:00Z","v":13411818,"vw":47.346257},{"c":47.49,"h":50.44,"l":46.84,"n":176690,"o":49.82,"t":"2025-04-08T04:00:00Z","v":17663920,"vw":48.169488},{"c":50.17,"h":50.86,"l":44.85,"n":173605,"o":46.4,"t":"2025-04-09T04:00:00Z","v":17698143,"vw":48.130599},{"c":48.49,"h":49.23,"l":46.84,"n":101971,"o":48.81,"t":"2025-04-10T04:00:00Z","v":9685226,"vw":48.33131},{"c":49.65,"h":50.494,"l":47.76,"n":101252,"o":48.19,"t":"2025-04-11T04:00:00Z","v":8898856,"vw":49.29661},{"c":49.97,"h":50.769,"l":49.64,"n":50394,"o":50.49,"t":"2025-04-14T04:00:00Z","v":4377336,"vw":50.135635},{"c":50.74,"h":51,"l":49.57,"n":56547,"o":49.62,"t":"2025-04-15T04:00:00Z","v":5226361,"vw":50.641371},{"c":50.85,"h":51.94,"l":50.49,"n":62233,"o":50.52,"t":"2025-04-16T04:00:00Z","v":6418892,"vw":51.123133},{"c":50.98,"h":51.765,"l":50.82,"n":54375,"o":51.23,"t":"2025-04-17T04:00:00Z","v":5000204,"vw":51.213779},{"c":47.68,"h":50.4,"l":47.29,"n":79202,"o":50.25,"t":"2025-04-21T04:00:00Z","v":8263778,"vw":48.115157},{"c":48.57,"h":49.14,"l":47.95,"n":72660,"o":48.14,"t":"2025-04-22T04:00:00Z","v":6595534,"vw":48.551206},{"c":48.75,"h":50.41,"l":47.14,"n":140836,"o":50.03,"t":"2025-04-23T04:00:00Z","v":16265018,"vw":49.132124},{"c":48.82,"h":49.76,"l":48.3,"n":90364,"o":49.6,"t":"2025-04-24T04:00:00Z","v":10317770,"vw":48.941233},{"c":50.24,"h":50.35,"l":48.31,"n":69971,"o":48.66,"t":"2025-04-25T04:00:00Z","v":9360339,"vw":50.009794},{"c":51.12,"h":51.38,"l":49.7578,"n":71453,"o":49.98,"t":"2025-04-28T04:00:00Z","v":9331206,"vw":50.927428},{"c":51.22,"h":51.63,"l":49.7,"n":68975,"o":50.48,"t":"2025-04-29T04:00:00Z","v":6302293,"vw":50.960568},{"c":49.44,"h":50.25,"l":48.94,"n":86600,"o":50.15,"t":"2025-04-30T04:00:00Z","v":11852328,"vw":49.559364},{"c":50.36,"h":51.6,"l":48.93,"n":73533,"o":49.31,"t":"2025-05-01T04:00:00Z","v":7661680,"vw":50.416847},{"c":51.85,"h":51.91,"l":50.82,"n":71410,"o":51.62,"t":"2025-05-02T04:00:00Z","v":6651956,"vw":51.619496},{"c":53.52,"h":53.89,"l":51.86,"n":91744,"o":51.95,"t":"2025-05-05T04:00:00Z","v":9242505,"vw":53.368059},{"c":53.45,"h":53.89,"l":52.67,"n":67797,"o":53.53,"t":"2025-05-06T04:00:00Z","v":6405842,"vw":53.370081},{"c":53.96,"h":54.57,"l":53.07,"n":69793,"o":53.685,"t":"2025-05-07T04:00:00Z","v":7086852,"vw":53.859084},{"c":53.4,"h":54.59,"l":53.22,"n":80019,"o":54.41,"t":"2025-05-08T04:00:00Z","v":9416743,"vw":53.665982},{"c":55.62,"h":55.65,"l":53.56,"n":67259,"o":53.9,"t":"2025-05-09T04:00:00Z","v":7707873,"vw":55.031315},{"c":54.49,"h":56.11,"l":54.01,"n":119775,"o":56.05,"t":"2025-05-12T04:00:00Z","v":12305926,"vw":54.761699},{"c":56.2,"h":56.67,"l":54.8,"n":83214,"o":55.07,"t":"2025-05-13T04:00:00Z","v":8429879,"vw":55.956172},{"c":56.36,"h":56.66,"l":55.35,"n":67157,"o":55.66,"t":"2025-05-14T04:00:00Z","v":6017673,"vw":56.216276},{"c":56,"h":57.0399,"l":55.55,"n":82249,"o":55.55,"t":"2025-05-15T04:00:00Z","v":9102916,"vw":56.21813},{"c":55.86,"h":56.04,"l":55.43,"n":52075,"o":55.84,"t":"2025-05-16T04:00:00Z","v":4375030,"vw":55.823907},{"c":55.56,"h":56.085,"l":54.921,"n":57505,"o":55.55,"t":"2025-05-19T04:00:00Z","v":6377598,"vw":55.616707},{"c":56.14,"h":57.37,"l":55.525,"n":62703,"o":55.88,"t":"2025-05-20T04:00:00Z","v":5806342,"vw":56.399704},{"c":55.71,"h":56.28,"l":55.04,"n":57406,"o":55.84,"t":"2025-05-21T04:00:00Z","v":5669335,"vw":55.72301},{"c":55.69,"h":56.32,"l":55.23,"n":67635,"o":55.99,"t":"2025-05-22T04:00:00Z","v":7733177,"vw":55.821683},{"c":55.61,"h":56.02,"l":55.15,"n":58592,"o":55.25,"t":"2025-05-23T04:00:00Z","v":6813696,"vw":55.646877},{"c":56.56,"h":56.61,"l":55.3,"n":57629,"o":56.08,"t":"2025-05-27T04:00:00Z","v":5229234,"vw":56.368083},{"c":55.5,"h":57.0278,"l":55.12,"n":57616,"o":56.73,"t":"2025-05-28T04:00:00Z","v":5046508,"vw":55.693034},{"c":55.37,"h":56.02,"l":55.12,"n":44385,"o":55.61,"t":"2025-05-29T04:00:00Z","v":3493443,"vw":55.417271},{"c":55.13,"h":55.61,"l":54.48,"n":62939,"o":55,"t":"2025-05-30T04:00:00Z","v":7853812,"vw":55.070308},{"c":56.66,"h":57.19,"l":55.75,"n":81831,"o":56.45,"t":"2025-06-02T04:00:00Z","v":7686084,"vw":56.635725},{"c":56.65,"h":56.89,"l":55.97,"n":55890,"o":56.77,"t":"2025-06-03T04:00:00Z","v":8247071,"vw":56.588796},{"c":55.49,"h":56.74,"l":55.3,"n":54762,"o":56.54,"t":"2025-06-04T04:00:00Z","v":4438804,"vw":55.816387},{"c":55.33,"h":55.795,"l":54.94,"n":55489,"o":55.79,"t":"2025-06-05T04:00:00Z","v":4424374,"vw":55.306973},{"c":56.39,"h":56.72,"l":55.33,"n":46625,"o":55.61,"t":"2025-06-06T04:00:00Z","v":3826206,"vw":56.259798},{"c":54.9,"h":56.08,"l":54.61,"n":70620,"o":56.08,"t":"2025-06-09T04:00:00Z","v":7188157,"vw":55.142866},{"c":53.73,"h":55.545,"l":53.4,"n":90070,"o":55.24,"t":"2025-06-10T04:00:00Z","v":8012320,"vw":53.911263},{"c":53.97,"h":54.68,"l":53.74,"n":56661,"o":54.02,"t":"2025-06-11T04:00:00Z","v":5060619,"vw":54.054888},{"c":55.52,"h":55.56,"l":53.94,"n":49707,"o":54.22,"t":"2025-06-12T04:00:00Z","v":4919746,"vw":55.077161},{"c":56.84,"h":56.96,"l":54.32,"n":85822,"o":55.88,"t":"2025-06-13T04:00:00Z","v":7732932,"vw":56.219003},{"c":58.17,"h":58.75,"l":56.89,"n":99444,"o":56.93,"t":"2025-06-16T04:00:00Z","v":9217059,"vw":58.222637},{"c":58.87,"h":59.11,"l":57.89,"n":78796,"o":58.5,"t":"2025-06-17T04:00:00Z","v":6883005,"vw":58.720723},{"c":59.37,"h":60.2,"l":58.2,"n":80005,"o":59.43,"t":"2025-06-18T04:00:00Z","v":7527236,"vw":59.319638},{"c":60.44,"h":60.8,"l":58.78,"n":68344,"o":59.44,"t":"2025-06-20T04:00:00Z","v":11714648,"vw":60.224329},{"c":59.37,"h":61.02,"l":59.13,"n":76989,"o":60.8,"t":"2025-06-23T04:00:00Z","v":8520722,"vw":59.639916},{"c":60.34,"h":60.78,"l":58.9,"n":75376,"o":59.18,"t":"2025-06-24T04:00:00Z","v":6717091,"vw":60.33909},{"c":58.23,"h":60.315,"l":58.16,"n":73405,"o":60.16,"t":"2025-06-25T04:00:00Z","v":7702743,"vw":58.612932},{"c":58.15,"h":58.5525,"l":57.57,"n":72699,"o":58.18,"t":"2025-06-26T04:00:00Z","v":7422386,"vw":58.031036},{"c":58.31,"h":58.55,"l":57.61,"n":66169,"o":58.21,"t":"2025-06-27T04:00:00Z","v":10530903,"vw":58.252824},{"c":58.32,"h":58.88,"l":57.72,"n":80804,"o":57.98,"t":"2025-06-30T04:00:00Z","v":11140928,"vw":58.260167},{"c":55.72,"h":58.09,"l":55.2,"n":119513,"o":58.03,"t":"2025-07-01T04:00:00Z","v":11290950,"vw":55.948698},{"c":56.14,"h":56.38,"l":54.97,"n":109216,"o":55.85,"t":"2025-07-02T04:00:00Z","v":9724314,"vw":55.87518},{"c":55.31,"h":56.39,"l":54.705,"n":59139,"o":56.07,"t":"2025-07-03T04:00:00Z","v":4295625,"vw":55.413422},{"c":56.16,"h":56.255,"l":54.76,"n":74736,"o":55.16,"t":"2025-07-07T04:00:00Z","v":6809378,"vw":55.793578},{"c":54.86,"h":56.9,"l":54.375,"n":96412,"o":56.81,"t":"2025-07-08T04:00:00Z","v":9849866,"vw":55.103853},{"c":54.88,"h":55.255,"l":53.75,"n":91462,"o":54.85,"t":"2025-07-09T04:00:00Z","v":8462947,"vw":54.723071},{"c":54.52,"h":55.05,"l":53.42,"n":92434,"o":54.84,"t":"2025-07-10T04:00:00Z","v":8487009,"vw":54.200391},{"c":55.33,"h":55.42,"l":54.14,"n":64557,"o":54.43,"t":"2025-07-11T04:00:00Z","v":5152765,"vw":54.97694},{"c":58.28,"h":58.36,"l":55.39,"n":101912,"o":55.45,"t":"2025-07-14T04:00:00Z","v":9983226,"vw":57.736476},{"c":58.24,"h":58.6,"l":56.71,"n":102616,"o":58.3,"t":"2025-07-15T04:00:00Z","v":9774690,"vw":58.02664},{"c":59.18,"h":60.31,"l":58.86,"n":130841,"o":59.2,"t":"2025-07-16T04:00:00Z","v":10269255,"vw":59.459604},{"c":58.75,"h":59.35,"l":58.43,"n":81134,"o":59.07,"t":"2025-07-17T04:00:00Z","v":6118647,"vw":58.866061},{"c":59.19,"h":59.615,"l":58.15,"n":77865,"o":59.36,"t":"2025-07-18T04:00:00Z","v":6067122,"vw":59.094394},{"c":53.54,"h":57.985,"l":53.465,"n":145623,"o":57.8,"t":"2025-07-21T04:00:00Z","v":14668918,"vw":54.690557},{"c":54.34,"h":54.66,"l":53.06,"n":124787,"o":53.29,"t":"2025-07-22T04:00:00Z","v":13814481,"vw":53.985772},{"c":51.96,"h":53.97,"l":51.26,"n":220226,"o":53.3,"t":"2025-07-23T04:00:00Z","v":24393134,"vw":52.019047},{"c":54.03,"h":54.53,"l":52.37,"n":123421,"o":52.38,"t":"2025-07-24T04:00:00Z","v":12622169,"vw":53.709395},{"c":52.19,"h":54,"l":51.705,"n":86039,"o":53.91,"t":"2025-07-25T04:00:00Z","v":8472457,"vw":52.279964},{"c":51.91,"h":52.7538,"l":51.07,"n":91214,"o":52.55,"t":"2025-07-28T04:00:00Z","v":15091205,"vw":51.650599},{"c":53.1,"h":53.7,"l":52.21,"n":84380,"o":52.47,"t":"2025-07-29T04:00:00Z","v":9167324,"vw":53.12522},{"c":53.36,"h":53.72,"l":52.22,"n":95605,"o":52.72,"t":"2025-07-30T04:00:00Z","v":10704970,"vw":53.274229},{"c":53.75,"h":54.48,"l":53.11,"n":69743,"o":53.28,"t":"2025-07-31T04:00:00Z","v":7027695,"vw":53.719567},{"c":52.34,"h":53.31,"l":52.1,"n":82104,"o":53.08,"t":"2025-08-01T04:00:00Z","v":7274935,"vw":52.443365},{"c":51.87,"h":52.8,"l":51.47,"n":76929,"o":52.47,"t":"2025-08-04T04:00:00Z","v":6784231,"vw":51.929368},{"c":51.69,"h":52.125,"l":51.12,"n":72211,"o":52,"t":"2025-08-05T04:00:00Z","v":6134892,"vw":51.667231},{"c":51.46,"h":52.11,"l":51.12,"n":59077,"o":52,"t":"2025-08-06T04:00:00Z","v":5117274,"vw":51.526433},{"c":51.24,"h":52.42,"l":51.165,"n":54370,"o":51.47,"t":"2025-08-07T04:00:00Z","v":4552067,"vw":51.599155},{"c":51.29,"h":51.93,"l":50.63,"n":57690,"o":51.45,"t":"2025-08-08T04:00:00Z","v":4540308,"vw":51.180184},{"c":51.82,"h":51.91,"l":51.125,"n":62310,"o":51.51,"t":"2025-08-11T04:00:00Z","v":5264417,"vw":51.636511},{"c":51.27,"h":51.55,"l":50.42,"n":81587,"o":51.44,"t":"2025-08-12T04:00:00Z","v":7430755,"vw":51.069909},{"c":51.48,"h":52.11,"l":51.03,"n":75035,"o":51.83,"t":"2025-08-13T04:00:00Z","v":7803843,"vw":51.440127},{"c":52.05,"h":52.79,"l":51.19,"n":65422,"o":51.53,"t":"2025-08-14T04:00:00Z","v":5292014,"vw":51.943959},{"c":52.85,"h":53.38,"l":52.18,"n":97098,"o":52.24,"t":"2025-08-15T04:00:00Z","v":10069016,"vw":52.829857},{"c":50.5,"h":51.1,"l":49.4,"n":119184,"o":51.07,"t":"2025-08-18T04:00:00Z","v":10794134,"vw":50.369813},{"c":50.54,"h":50.73,"l":49.57,"n":69845,"o":49.9,"t":"2025-08-19T04:00:00Z","v":6083866,"vw":50.234296},{"c":51.34,"h":51.375,"l":50.42,"n":62760,"o":50.72,"t":"2025-08-20T04:00:00Z","v":5348459,"vw":51.160062},{"c":52.05,"h":52.19,"l":51.06,"n":65208,"o":51.4,"t":"2025-08-21T04:00:00Z","v":4557668,"vw":51.887696},{"c":51.97,"h":52.84,"l":51.66,"n":63249,"o":52.05,"t":"2025-08-22T04:00:00Z","v":4768318,"vw":52.10933},{"c":51.81,"h":52.54,"l":51.52,"n":59760,"o":51.76,"t":"2025-08-25T04:00:00Z","v":5110117,"vw":51.982517},{"c":52.71,"h":52.89,"l":50.8,"n":80778,"o":51.86,"t":"2025-08-26T04:00:00Z","v":9503811,"vw":52.215949},{"c":51.35,"h":53.165,"l":51.14,"n":86020,"o":52.75,"t":"2025-08-27T04:00:00Z","v":7541276,"vw":51.832323},{"c":52.36,"h":52.54,"l":50.85,"n":77432,"o":51.35,"t":"2025-08-28T04:00:00Z","v":7432468,"vw":52.050561},{"c":51.84,"h":52.47,"l":51.67,"n":68322,"o":52.21,"t":"2025-08-29T04:00:00Z","v":6317664,"vw":51.935692},{"c":52.38,"h":52.81,"l":51.0121,"n":73193,"o":51.2,"t":"2025-09-02T04:00:00Z","v":8339806,"vw":52.281198},{"c":51.55,"h":53,"l":51.11,"n":66625,"o":52.42,"t":"2025-09-03T04:00:00Z","v":5245726,"vw":51.77409},{"c":51.8,"h":52.03,"l":50.66,"n":64731,"o":51.75,"t":"2025-09-04T04:00:00Z","v":4997896,"vw":51.467375},{"c":51.6,"h":51.98,"l":50.51,"n":70598,"o":51.57,"t":"2025-09-05T04:00:00Z","v":4959539,"vw":51.352018},{"c":50.76,"h":52.56,"l":50.65,"n":79174,"o":52.39,"t":"2025-09-08T04:00:00Z","v":6974320,"vw":51.01922},{"c":50.25,"h":51.4,"l":50.04,"n":75180,"o":50.8,"t":"2025-09-09T04:00:00Z","v":5589577,"vw":50.544005},{"c":51.17,"h":52,"l":50.12,"n":67868,"o":50.42,"t":"2025-09-10T04:00:00Z","v":5281660,"vw":51.106461},{"c":50.96,"h":51.22,"l":50.46,"n":58867,"o":50.75,"t":"2025-09-11T04:00:00Z","v":4499831,"vw":50.88359},{"c":50.94,"h":52.01,"l":50.75,"n":58201,"o":51.41,"t":"2025-09-12T04:00:00Z","v":4746818,"vw":51.144845},{"c":49.98,"h":51.06,"l":49.92,"n":67680,"o":50.81,"t":"2025-09-15T04:00:00Z","v":5337719,"vw":50.359503},{"c":49.95,"h":50.5,"l":48.47,"n":135706,"o":50.2,"t":"2025-09-16T04:00:00Z","v":12419373,"vw":49.438855},{"c":49.99,"h":50.99,"l":49.76,"n":84707,"o":50.01,"t":"2025-09-17T04:00:00Z","v":8570438,"vw":50.167344},{"c":49.39,"h":50.21,"l":48.97,"n":91146,"o":50.14,"t":"2025-09-18T04:00:00Z","v":8326691,"vw":49.368666},{"c":49.19,"h":49.515,"l":48.51,"n":106109,"o":49.3,"t":"2025-09-19T04:00:00Z","v":26614745,"vw":49.125855},{"c":49.97,"h":50.28,"l":48.6,"n":86990,"o":49.02,"t":"2025-09-22T04:00:00Z","v":8402271,"vw":49.632877},{"c":50.95,"h":51.37,"l":49.83,"n":94508,"o":50.12,"t":"2025-09-23T04:00:00Z","v":8825315,"vw":50.903678},{"c":53.08,"h":53.56,"l":51.185,"n":119226,"o":51.2,"t":"2025-09-24T04:00:00Z","v":11991346,"vw":52.780179},{"c":53.93,"h":54.955,"l":52.75,"n":122988,"o":52.91,"t":"2025-09-25T04:00:00Z","v":11605297,"vw":54.012231},{"c":54.06,"h":54.945,"l":53.46,"n":116259,"o":53.74,"t":"2025-09-26T04:00:00Z","v":11639772,"vw":54.290656},{"c":54.46,"h":54.97,"l":53.61,"n":95733,"o":53.96,"t":"2025-09-29T04:00:00Z","v":10445749,"vw":54.493368},{"c":54.43,"h":55.31,"l":53.96,"n":111794,"o":53.99,"t":"2025-09-30T04:00:00Z","v":12118281,"vw":54.566122},{"c":56.16,"h":57.08,"l":54.01,"n":133113,"o":54.25,"t":"2025-10-01T04:00:00Z","v":12094087,"vw":56.266227},{"c":55.76,"h":57.35,"l":55.04,"n":139082,"o":55.96,"t":"2025-10-02T04:00:00Z","v":11823309,"vw":56.176972},{"c":56.03,"h":56.4775,"l":55.0356,"n":84779,"o":55.6,"t":"2025-10-03T04:00:00Z","v":7589273,"vw":55.992601},{"c":57.19,"h":57.3,"l":55.515,"n":85213,"o":56.59,"t":"2025-10-06T04:00:00Z","v":7929417,"vw":56.826452},{"c":57.16,"h":57.545,"l":56.31,"n":91453,"o":57.09,"t":"2025-10-07T04:00:00Z","v":8432846,"vw":57.023311},{"c":56.41,"h":57.16,"l":55.55,"n":84334,"o":57.16,"t":"2025-10-08T04:00:00Z","v":8202354,"vw":56.184251},{"c":54.92,"h":57.1,"l":54.55,"n":70823,"o":57.1,"t":"2025-10-09T04:00:00Z","v":6125879,"vw":55.201889},{"c":53.12,"h":55.36,"l":53.11,"n":66367,"o":54.7,"t":"2025-10-10T04:00:00Z","v":5368791,"vw":53.966498},{"c":53.66,"h":53.835,"l":52.76,"n":52462,"o":53.22,"t":"2025-10-13T04:00:00Z","v":3574862,"vw":53.487837},{"c":53.29,"h":53.83,"l":51.66,"n":63500,"o":52.74,"t":"2025-10-14T04:00:00Z","v":5442546,"vw":52.892936},{"c":55.44,"h":55.53,"l":53.75,"n":62637,"o":53.94,"t":"2025-10-15T04:00:00Z","v":5544546,"vw":55.063296},{"c":53.24,"h":56.23,"l":52.79,"n":75719,"o":55.63,"t":"2025-10-16T04:00:00Z","v":7800794,"vw":53.988236},{"c":54.08,"h":54.53,"l":52.55,"n":61703,"o":53.49,"t":"2025-10-17T04:00:00Z","v":5227868,"vw":53.979737},{"c":56.45,"h":57.05,"l":55.12,"n":72637,"o":55.35,"t":"2025-10-20T04:00:00Z","v":5639901,"vw":56.22218},{"c":55.71,"h":56.88,"l":55.58,"n":77236,"o":55.86,"t":"2025-10-21T04:00:00Z","v":6655897,"vw":55.876106},{"c":53.49,"h":56.98,"l":53,"n":120676,"o":55.3,"t":"2025-10-22T04:00:00Z","v":11441229,"vw":54.100008},{"c":53.56,"h":54.74,"l":52.075,"n":97246,"o":54.35,"t":"2025-10-23T04:00:00Z","v":8870576,"vw":53.448275},{"c":53.7,"h":54.005,"l":52.91,"n":69576,"o":53.75,"t":"2025-10-24T04:00:00Z","v":6192892,"vw":53.460674},{"c":53.75,"h":54.35,"l":53,"n":55498,"o":53.84,"t":"2025-10-27T04:00:00Z","v":6532542,"vw":53.765279},{"c":52.18,"h":53.51,"l":52.05,"n":55826,"o":53.51,"t":"2025-10-28T04:00:00Z","v":4096017,"vw":52.541269},{"c":51.8,"h":53.3989,"l":50.91,"n":77757,"o":52.47,"t":"2025-10-29T04:00:00Z","v":6864517,"vw":51.708293},{"c":52.45,"h":53.28,"l":51.5061,"n":80199,"o":52.01,"t":"2025-10-30T04:00:00Z","v":7456624,"vw":52.558162},{"c":53.58,"h":53.89,"l":52.94,"n":59734,"o":53.01,"t":"2025-10-31T04:00:00Z","v":5197795,"vw":53.513203},{"c":55.86,"h":55.91,"l":53.4325,"n":79308,"o":53.74,"t":"2025-11-03T05:00:00Z","v":6800749,"vw":55.253152},{"c":55.85,"h":56.72,"l":54.28,"n":79893,"o":55.03,"t":"2025-11-04T05:00:00Z","v":6999455,"vw":55.618901},{"c":55.99,"h":57.1,"l":55.11,"n":74852,"o":55.66,"t":"2025-11-05T05:00:00Z","v":5957319,"vw":56.481215},{"c":56.28,"h":57.94,"l":55.545,"n":83062,"o":56.79,"t":"2025-11-06T05:00:00Z","v":7328178,"vw":56.471072},{"c":57.97,"h":57.99,"l":55.755,"n":78257,"o":56.17,"t":"2025-11-07T05:00:00Z","v":5783726,"vw":57.520956},{"c":58.94,"h":59.285,"l":57.97,"n":86057,"o":58.49,"t":"2025-11-10T05:00:00Z","v":7437493,"vw":58.810528},{"c":60.69,"h":61.06,"l":59.24,"n":103732,"o":59.4,"t":"2025-11-11T05:00:00Z","v":9165460,"vw":60.378096},{"c":60.84,"h":61.17,"l":60.03,"n":101945,"o":60.03,"t":"2025-11-12T05:00:00Z","v":9286734,"vw":60.702622},{"c":60.25,"h":61.26,"l":60.15,"n":95406,"o":60.85,"t":"2025-11-13T05:00:00Z","v":8005210,"vw":60.634322},{"c":59.9,"h":60.5,"l":57.9,"n":93245,"o":59.05,"t":"2025-11-14T05:00:00Z","v":10974905,"vw":59.380033},{"c":59.04,"h":60.66,"l":58.69,"n":74910,"o":59.59,"t":"2025-11-17T05:00:00Z","v":7681886,"vw":59.409079},{"c":58.75,"h":59.005,"l":57.68,"n":81617,"o":58.475,"t":"2025-11-18T05:00:00Z","v":6400932,"vw":58.474629},{"c":58.89,"h":59.19,"l":57.56,"n":89551,"o":58.78,"t":"2025-11-19T05:00:00Z","v":7889878,"vw":58.491052},{"c":56.35,"h":60.51,"l":56.28,"n":95338,"o":59.29,"t":"2025-11-20T05:00:00Z","v":8745700,"vw":57.993765},{"c":57.03,"h":57.3725,"l":55.13,"n":101481,"o":56.11,"t":"2025-11-21T05:00:00Z","v":10655855,"vw":56.766284},{"c":57.54,"h":57.71,"l":55.26,"n":106331,"o":56.76,"t":"2025-11-24T05:00:00Z","v":11711130,"vw":57.159141},{"c":56.76,"h":57.875,"l":56.11,"n":86371,"o":56.9,"t":"2025-11-25T05:00:00Z","v":8376947,"vw":56.878462},{"c":59,"h":59.34,"l":57.25,"n":66300,"o":57.37,"t":"2025-11-26T05:00:00Z","v":5671259,"vw":58.931344},{"c":60.86,"h":61.165,"l":58.945,"n":53720,"o":59.43,"t":"2025-11-28T05:00:00Z","v":4653296,"vw":60.755913},{"c":60.52,"h":61.21,"l":59.89,"n":71309,"o":60.66,"t":"2025-12-01T05:00:00Z","v":8318694,"vw":60.465701},{"c":58.6,"h":60.47,"l":58.49,"n":68868,"o":60.47,"t":"2025-12-02T05:00:00Z","v":7324638,"vw":59.072921},{"c":61.17,"h":61.5172,"l":58.7,"n":103129,"o":59.09,"t":"2025-12-03T05:00:00Z","v":9413909,"vw":60.846092},{"c":60.07,"h":62,"l":59.22,"n":121009,"o":61.08,"t":"2025-12-04T05:00:00Z","v":11361777,"vw":60.351272},{"c":60.68,"h":62.23,"l":60.28,"n":100743,"o":60.75,"t":"2025-12-05T05:00:00Z","v":9006782,"vw":61.22637},{"c":58.66,"h":60.49,"l":58.4103,"n":100273,"o":60.42,"t":"2025-12-08T05:00:00Z","v":9770215,"vw":59.1162},{"c":58.52,"h":59.18,"l":58.3,"n":67584,"o":58.73,"t":"2025-12-09T05:00:00Z","v":6050836,"vw":58.679236},{"c":57.25,"h":58.79,"l":56.99,"n":84146,"o":58.74,"t":"2025-12-10T05:00:00Z","v":7558591,"vw":57.443011},{"c":56.07,"h":56.87,"l":55.27,"n":115314,"o":56.87,"t":"2025-12-11T05:00:00Z","v":10417521,"vw":55.952451},{"c":55.57,"h":56.38,"l":55.02,"n":80282,"o":56.29,"t":"2025-12-12T05:00:00Z","v":8652014,"vw":55.523888},{"c":55.17,"h":55.58,"l":53.955,"n":87586,"o":55.57,"t":"2025-12-15T05:00:00Z","v":10307437,"vw":54.827884},{"c":53.32,"h":54.66,"l":52.735,"n":96846,"o":54.66,"t":"2025-12-16T05:00:00Z","v":9445494,"vw":53.383895},{"c":54.36,"h":54.5,"l":53.27,"n":81397,"o":53.69,"t":"2025-12-17T05:00:00Z","v":8145782,"vw":54.030266},{"c":53.76,"h":55.41,"l":53.44,"n":87295,"o":54.22,"t":"2025-12-18T05:00:00Z","v":8107493,"vw":54.239329},{"c":53.87,"h":54.585,"l":53.755,"n":76495,"o":53.81,"t":"2025-12-19T05:00:00Z","v":11653014,"vw":54.023311},{"c":53.5,"h":54.3699,"l":53.13,"n":73273,"o":53.84,"t":"2025-12-22T05:00:00Z","v":7705354,"vw":53.611292},{"c":54.52,"h":54.74,"l":53.675,"n":69434,"o":54.28,"t":"2025-12-23T05:00:00Z","v":6385146,"vw":54.351014},{"c":53.89,"h":54.54,"l":53.64,"n":33990,"o":54.03,"t":"2025-12-24T05:00:00Z","v":3448235,"vw":54.053152},{"c":53.93,"h":54.41,"l":53.565,"n":48629,"o":54.28,"t":"2025-12-26T05:00:00Z","v":4706064,"vw":53.84464},{"c":54.54,"h":54.725,"l":53.83,"n":62049,"o":54,"t":"2025-12-29T05:00:00Z","v":7115204,"vw":54.447124},{"c":54.63,"h":55.2,"l":54.475,"n":50110,"o":55,"t":"2025-12-30T05:00:00Z","v":4387681,"vw":54.757432},{"c":53.6,"h":54.34,"l":53.15,"n":62336,"o":54.04,"t":"2025-12-31T05:00:00Z","v":5411402,"vw":53.482094},{"c":53.46,"h":53.65,"l":52.53,"n":59007,"o":53.35,"t":"2026-01-02T05:00:00Z","v":4214366,"vw":53.189705},{"c":53.35,"h":53.52,"l":51.03,"n":132575,"o":52.9,"t":"2026-01-05T05:00:00Z","v":12425928,"vw":52.537067},{"c":53.41,"h":53.421,"l":52.22,"n":108624,"o":52.76,"t":"2026-01-06T05:00:00Z","v":12789513,"vw":52.788185},{"c":54.49,"h":54.69,"l":53.01,"n":93412,"o":53.34,"t":"2026-01-07T05:00:00Z","v":9055213,"vw":54.101177},{"c":52.2,"h":54.58,"l":51.74,"n":129881,"o":54.31,"t":"2026-01-08T05:00:00Z","v":13227297,"vw":52.65037},{"c":51.09,"h":52.66,"l":50.45,"n":120394,"o":52.11,"t":"2026-01-09T05:00:00Z","v":11206823,"vw":51.318411},{"c":52.15,"h":52.45,"l":50.94,"n":138821,"o":51.5,"t":"2026-01-12T05:00:00Z","v":19161341,"vw":51.600404},{"c":51.59,"h":53.141,"l":51.13,"n":81116,"o":52.69,"t":"2026-01-13T05:00:00Z","v":6635320,"vw":51.692089},{"c":50.26,"h":51,"l":49.93,"n":150576,"o":50.84,"t":"2026-01-14T05:00:00Z","v":14541047,"vw":50.38398},{"c":49.92,"h":50.93,"l":49.255,"n":94604,"o":49.69,"t":"2026-01-15T05:00:00Z","v":9943977,"vw":50.041213},{"c":50.54,"h":51.01,"l":49.52,"n":95579,"o":49.9,"t":"2026-01-16T05:00:00Z","v":10116762,"vw":50.401693},{"c":51.48,"h":53.4,"l":50.92,"n":192895,"o":52.83,"t":"2026-01-20T05:00:00Z","v":25605757,"vw":51.40421},{"c":54.83,"h":55.1391,"l":52.8,"n":186308,"o":53.05,"t":"2026-01-21T05:00:00Z","v":19122627,"vw":54.479242},{"c":54.73,"h":55.7,"l":54.04,"n":130646,"o":55.5,"t":"2026-01-22T05:00:00Z","v":16383579,"vw":54.649005},{"c":55.52,"h":56.43,"l":55.25,"n":112986,"o":55.7,"t":"2026-01-23T05:00:00Z","v":14642400,"vw":55.678754},{"c":56.41,"h":56.9,"l":54.875,"n":108495,"o":56.31,"t":"2026-01-26T05:00:00Z","v":10568672,"vw":56.075049},{"c":54.41,"h":56.17,"l":53.92,"n":95658,"o":56.01,"t":"2026-01-27T05:00:00Z","v":10539638,"vw":54.630665},{"c":55.96,"h":56.01,"l":53.701,"n":85240,"o":54.68,"t":"2026-01-28T05:00:00Z","v":8530339,"vw":55.559961},{"c":56.33,"h":57.2,"l":55.69,"n":88159,"o":57.19,"t":"2026-01-29T05:00:00Z","v":9028730,"vw":56.435778},{"c":57.73,"h":58.275,"l":55.99,"n":127841,"o":56.48,"t":"2026-01-30T05:00:00Z","v":13670460,"vw":57.607155},{"c":54.75,"h":55.98,"l":54.4851,"n":96720,"o":55.5,"t":"2026-02-02T05:00:00Z","v":8287389,"vw":54.958843},{"c":55.6,"h":55.62,"l":54.1601,"n":88372,"o":54.58,"t":"2026-02-03T05:00:00Z","v":6862507,"vw":55.202329},{"c":55.4,"h":56.56,"l":54.87,"n":93164,"o":56.21,"t":"2026-02-04T05:00:00Z","v":8148793,"vw":55.462234},{"c":55.33,"h":55.68,"l":54.01,"n":83626,"o":54.9,"t":"2026-02-05T05:00:00Z","v":7899181,"vw":55.063425},{"c":56.79,"h":56.99,"l":55.565,"n":63028,"o":55.6,"t":"2026-02-06T05:00:00Z","v":5698786,"vw":56.567715},{"c":56.13,"h":56.735,"l":55.12,"n":92570,"o":55.56,"t":"2026-02-09T05:00:00Z","v":9427394,"vw":56.201012},{"c":55.39,"h":56.25,"l":55.24,"n":72976,"o":56.16,"t":"2026-02-10T05:00:00Z","v":6836753,"vw":55.559093},{"c":56.93,"h":57.34,"l":55.78,"n":78515,"o":56.02,"t":"2026-02-11T05:00:00Z","v":6922811,"vw":56.736213},{"c":57.18,"h":57.86,"l":56.16,"n":125991,"o":57,"t":"2026-02-12T05:00:00Z","v":12153214,"vw":57.002433},{"c":58.7,"h":59.01,"l":56.4242,"n":110225,"o":56.67,"t":"2026-02-13T05:00:00Z","v":8800857,"vw":58.493826},{"c":57.75,"h":58.89,"l":56.465,"n":94000,"o":58.74,"t":"2026-02-17T05:00:00Z","v":10209421,"vw":57.441929},{"c":58.63,"h":59.55,"l":55.8124,"n":158669,"o":56.28,"t":"2026-02-18T05:00:00Z","v":12993639,"vw":58.499256},{"c":59.77,"h":61.24,"l":59.01,"n":138902,"o":59.77,"t":"2026-02-19T05:00:00Z","v":14132695,"vw":60.016704},{"c":60.5,"h":60.89,"l":59.61,"n":138892,"o":60,"t":"2026-02-20T05:00:00Z","v":12245692,"vw":60.422903},{"c":59.03,"h":61.25,"l":58.63,"n":82992,"o":60.51,"t":"2026-02-23T05:00:00Z","v":7553227,"vw":59.351469},{"c":58.41,"h":59.11,"l":57.63,"n":84367,"o":58.95,"t":"2026-02-24T05:00:00Z","v":8558395,"vw":58.235443},{"c":59.38,"h":59.6,"l":58.5,"n":80140,"o":58.5,"t":"2026-02-25T05:00:00Z","v":8613245,"vw":59.200927},{"c":59.74,"h":59.99,"l":58.52,"n":110988,"o":58.6,"t":"2026-02-26T05:00:00Z","v":9820042,"vw":59.63292},{"c":61.42,"h":61.77,"l":60.25,"n":108139,"o":60.42,"t":"2026-02-27T05:00:00Z","v":12160471,"vw":61.357944},{"c":61.64,"h":62.4925,"l":60.61,"n":108529,"o":62.29,"t":"2026-03-02T05:00:00Z","v":8856903,"vw":61.49467},{"c":61.61,"h":63.06,"l":60.5761,"n":96559,"o":62.05,"t":"2026-03-03T05:00:00Z","v":9201550,"vw":61.711073},{"c":61.31,"h":61.46,"l":60.115,"n":96034,"o":60.9,"t":"2026-03-04T05:00:00Z","v":8344510,"vw":60.923349},{"c":61.67,"h":62.39,"l":61.01,"n":90586,"o":61.31,"t":"2026-03-05T05:00:00Z","v":7692599,"vw":61.669731},{"c":61.96,"h":63,"l":61.71,"n":93396,"o":62.27,"t":"2026-03-06T05:00:00Z","v":7818450,"vw":62.126795},{"c":62.23,"h":62.928,"l":61.51,"n":101738,"o":62.34,"t":"2026-03-09T04:00:00Z","v":12013539,"vw":62.232454},{"c":61.83,"h":62.36,"l":61.33,"n":98590,"o":61.9,"t":"2026-03-10T04:00:00Z","v":8121089,"vw":61.866236},{"c":63.83,"h":63.84,"l":61.85,"n":104713,"o":62.05,"t":"2026-03-11T04:00:00Z","v":10464938,"vw":63.171729},{"c":64.64,"h":65.32,"l":63.57,"n":102644,"o":64.26,"t":"2026-03-12T04:00:00Z","v":9254415,"vw":64.584624},{"c":64.37,"h":65.34,"l":64.06,"n":93642,"o":64.44,"t":"2026-03-13T04:00:00Z","v":8545882,"vw":64.537264},{"c":64.31,"h":64.99,"l":63.95,"n":86744,"o":64.24,"t":"2026-03-16T04:00:00Z","v":6547523,"vw":64.466846},{"c":64.43,"h":65.68,"l":59.5,"n":69077,"o":64.81,"t":"2026-03-17T04:00:00Z","v":5882137,"vw":63.485833},{"c":63.52,"h":64.6,"l":62.11,"n":78395,"o":64.43,"t":"2026-03-18T04:00:00Z","v":7273871,"vw":63.459064},{"c":64.68,"h":67.15,"l":63.845,"n":141148,"o":64.32,"t":"2026-03-19T04:00:00Z","v":13260749,"vw":65.50105},{"c":64.67,"h":66.27,"l":64.43,"n":102579,"o":65,"t":"2026-03-20T04:00:00Z","v":15139770,"vw":65.006722},{"c":65.23,"h":66.49,"l":63.01,"n":110148,"o":63.33,"t":"2026-03-23T04:00:00Z","v":11295215,"vw":65.266454},{"c":65.33,"h":67.26,"l":65.2,"n":83081,"o":65.7,"t":"2026-03-24T04:00:00Z","v":9452195,"vw":65.825601},{"c":67.93,"h":67.99,"l":65.4,"n":80909,"o":65.51,"t":"2026-03-25T04:00:00Z","v":7112799,"vw":67.274431},{"c":66.86,"h":67.875,"l":66.72,"n":81255,"o":67.875,"t":"2026-03-26T04:00:00Z","v":7531709,"vw":67.198633},{"c":67.55,"h":68.24,"l":67.28,"n":68679,"o":67.45,"t":"2026-03-27T04:00:00Z","v":5862935,"vw":67.665384},{"c":64.44,"h":67.74,"l":63.86,"n":115590,"o":67.46,"t":"2026-03-30T04:00:00Z","v":9880881,"vw":64.986273},{"c":63.64,"h":65.57,"l":62.67,"n":124579,"o":65.01,"t":"2026-03-31T04:00:00Z","v":10818332,"vw":63.871134},{"c":61.09,"h":63.235,"l":60.955,"n":119572,"o":62.495,"t":"2026-04-01T04:00:00Z","v":11695009,"vw":61.473697},{"c":59.7,"h":62.17,"l":59.4,"n":102161,"o":62.085,"t":"2026-04-02T04:00:00Z","v":8807561,"vw":60.145079},{"c":60.4,"h":60.91,"l":59.4696,"n":56289,"o":59.55,"t":"2026-04-06T04:00:00Z","v":4604318,"vw":60.388409},{"c":60.69,"h":61.55,"l":60.205,"n":66051,"o":60.7,"t":"2026-04-07T04:00:00Z","v":5721393,"vw":60.625029},{"c":60.18,"h":60.39,"l":58.09,"n":119162,"o":58.92,"t":"2026-04-08T04:00:00Z","v":10657419,"vw":59.669188},{"c":59.47,"h":60.855,"l":59.095,"n":71033,"o":60.22,"t":"2026-04-09T04:00:00Z","v":6068015,"vw":59.742146},{"c":58.68,"h":59.49,"l":58.14,"n":59828,"o":58.91,"t":"2026-04-10T04:00:00Z","v":5061467,"vw":58.707311},{"c":57.7,"h":58.97,"l":57.205,"n":69122,"o":58.78,"t":"2026-04-13T04:00:00Z","v":5650950,"vw":57.862983},{"c":56.71,"h":57.86,"l":56.495,"n":68181,"o":57.47,"t":"2026-04-14T04:00:00Z","v":5626523,"vw":56.818368},{"c":56.76,"h":57.1693,"l":56.39,"n":67382,"o":56.5,"t":"2026-04-15T04:00:00Z","v":6716684,"vw":56.743832},{"c":58.39,"h":58.495,"l":56.76,"n":85998,"o":56.985,"t":"2026-04-16T04:00:00Z","v":8830243,"vw":58.137903},{"c":58.48,"h":58.61,"l":56.38,"n":117665,"o":56.755,"t":"2026-04-17T04:00:00Z","v":10519345,"vw":57.781661},{"c":57,"h":58.51,"l":56.755,"n":94605,"o":57.6,"t":"2026-04-20T04:00:00Z","v":9356547,"vw":57.466889},{"c":56.98,"h":57.42,"l":56.26,"n":88311,"o":56.68,"t":"2026-04-21T04:00:00Z","v":8789819,"vw":56.922505},{"c":58.72,"h":59.26,"l":56.78,"n":109544,"o":58.31,"t":"2026-04-22T04:00:00Z","v":10616677,"vw":58.58713},{"c":58.93,"h":59.5,"l":57.88,"n":89889,"o":58.86,"t":"2026-04-23T04:00:00Z","v":9733972,"vw":58.999573},{"c":58.91,"h":59.05,"l":57.92,"n":76872,"o":58.56,"t":"2026-04-24T04:00:00Z","v":8010697,"vw":58.518007},{"c":58.64,"h":60.795,"l":58.4,"n":83173,"o":59.56,"t":"2026-04-27T04:00:00Z","v":9474291,"vw":59.106231},{"c":59.42,"h":60.06,"l":59.29,"n":68107,"o":59.44,"t":"2026-04-28T04:00:00Z","v":6598937,"vw":59.549956},{"c":59.11,"h":60.3,"l":58.8,"n":99194,"o":59.56,"t":"2026-04-29T04:00:00Z","v":8725025,"vw":59.292611},{"c":60.08,"h":60.66,"l":58.65,"n":76581,"o":58.72,"t":"2026-04-30T04:00:00Z","v":6908334,"vw":60.055824},{"c":58.66,"h":60.03,"l":58.13,"n":73187,"o":60,"t":"2026-05-01T04:00:00Z","v":7409058,"vw":58.731511},{"c":59.08,"h":59.825,"l":58.69,"n":69550,"o":58.8,"t":"2026-05-04T04:00:00Z","v":5535032,"vw":59.154373},{"c":58.72,"h":59.41,"l":57.91,"n":75543,"o":58.625,"t":"2026-05-05T04:00:00Z","v":7038116,"vw":58.708313},{"c":57.36,"h":58.27,"l":57.03,"n":89860,"o":57.48,"t":"2026-05-06T04:00:00Z","v":7687688,"vw":57.626699},{"c":56.22,"h":56.705,"l":55.31,"n":107673,"o":56.58,"t":"2026-05-07T04:00:00Z","v":9949684,"vw":56.15802},{"c":55.96,"h":56.7177,"l":55.915,"n":61364,"o":56.38,"t":"2026-05-08T04:00:00Z","v":6207515,"vw":56.185425},{"c":56.45,"h":57,"l":56.15,"n":77136,"o":56.5,"t":"2026-05-11T04:00:00Z","v":7977616,"vw":56.536716},{"c":55.78,"h":56.725,"l":55.45,"n":65214,"o":56.54,"t":"2026-05-12T04:00:00Z","v":4616764,"vw":55.855673},{"c":55.93,"h":55.97,"l":55.111,"n":63947,"o":55.79,"t":"2026-05-13T04:00:00Z","v":4419275,"vw":55.730412},{"c":56.57,"h":57,"l":55.55,"n":56852,"o":55.69,"t":"2026-05-14T04:00:00Z","v":4717956,"vw":56.529697},{"c":56.22,"h":57.22,"l":56.11,"n":67695,"o":57.14,"t":"2026-05-15T04:00:00Z","v":6357181,"vw":56.439981},{"c":57.45,"h":57.765,"l":56.09,"n":82042,"o":56.35,"t":"2026-05-18T04:00:00Z","v":6066781,"vw":57.331397},{"c":59.77,"h":59.795,"l":57.3427,"n":96382,"o":57.81,"t":"2026-05-19T04:00:00Z","v":8664465,"vw":59.073274},{"c":57.83,"h":59.5932,"l":57.7001,"n":86228,"o":59.31,"t":"2026-05-20T04:00:00Z","v":6263979,"vw":58.180831},{"c":57.74,"h":58.735,"l":57.575,"n":74664,"o":58.62,"t":"2026-05-21T04:00:00Z","v":5672799,"vw":57.994622},{"c":57.92,"h":58.075,"l":57.01,"n":65371,"o":57.3,"t":"2026-05-22T04:00:00Z","v":5202646,"vw":57.672998},{"c":56.21,"h":57.93,"l":56.18,"n":85006,"o":57.67,"t":"2026-05-26T04:00:00Z","v":8954653,"vw":56.642806},{"c":55.17,"h":56.12,"l":55.06,"n":68436,"o":55.78,"t":"2026-05-27T04:00:00Z","v":5025378,"vw":55.426344},{"c":55.35,"h":55.62,"l":54.59,"n":67474,"o":55.36,"t":"2026-05-28T04:00:00Z","v":4996819,"vw":55.266157},{"c":54.93,"h":55.535,"l":54.53,"n":66835,"o":55.49,"t":"2026-05-29T04:00:00Z","v":10653353,"vw":54.942663},{"c":55.26,"h":55.69,"l":54.6075,"n":71646,"o":54.9,"t":"2026-06-01T04:00:00Z","v":5866678,"vw":55.260489},{"c":54.68,"h":55.5,"l":54.5,"n":69205,"o":54.99,"t":"2026-06-02T04:00:00Z","v":5267687,"vw":54.778204},{"c":54.47,"h":55.015,"l":54.39,"n":60313,"o":54.93,"t":"2026-06-03T04:00:00Z","v":4827927,"vw":54.62888},{"c":55.24,"h":55.715,"l":54.74,"n":63662,"o":54.81,"t":"2026-06-04T04:00:00Z","v":4942094,"vw":55.299484},{"c":53.75,"h":55.505,"l":53.67,"n":69056,"o":55.19,"t":"2026-06-05T04:00:00Z","v":4993148,"vw":54.032591},{"c":52.98,"h":54.02,"l":52.73,"n":75308,"o":53.5,"t":"2026-06-08T04:00:00Z","v":6186199,"vw":53.238649},{"c":52.69,"h":53.06,"l":52.28,"n":83755,"o":52.98,"t":"2026-06-09T04:00:00Z","v":5778174,"vw":52.665344},{"c":52.61,"h":53.54,"l":52.59,"n":68856,"o":53.12,"t":"2026-06-10T04:00:00Z","v":4708164,"vw":53.006901},{"c":51.2,"h":53.45,"l":51.09,"n":103607,"o":53.04,"t":"2026-06-11T04:00:00Z","v":8442965,"vw":51.554612},{"c":51.94,"h":52.29,"l":51.25,"n":69394,"o":51.52,"t":"2026-06-12T04:00:00Z","v":5228363,"vw":51.910066},{"c":50.75,"h":52.17,"l":50.61,"n":87976,"o":50.76,"t":"2026-06-15T04:00:00Z","v":7794259,"vw":51.213333},{"c":51.37,"h":51.89,"l":50.25,"n":95996,"o":50.51,"t":"2026-06-16T04:00:00Z","v":8787096,"vw":51.267718},{"c":51.13,"h":51.81,"l":50.72,"n":93700,"o":50.84,"t":"2026-06-17T04:00:00Z","v":7827083,"vw":51.254847},{"c":50.72,"h":51.45,"l":50.27,"n":81713,"o":50.8,"t":"2026-06-18T04:00:00Z","v":13561295,"vw":50.836927},{"c":51.84,"h":51.85,"l":50.57,"n":91229,"o":51.155,"t":"2026-06-22T04:00:00Z","v":9873520,"vw":51.444002},{"c":51.66,"h":51.8,"l":50.93,"n":84341,"o":51.5,"t":"2026-06-23T04:00:00Z","v":9763277,"vw":51.530812},{"c":51.48,"h":52.17,"l":50.81,"n":88794,"o":50.88,"t":"2026-06-24T04:00:00Z","v":8643670,"vw":51.687596},{"c":51.65,"h":51.7999,"l":51.02,"n":85288,"o":51.285,"t":"2026-06-25T04:00:00Z","v":7956258,"vw":51.474982},{"c":52.7,"h":53.6,"l":51.85,"n":113752,"o":51.85,"t":"2026-06-26T04:00:00Z","v":12648033,"vw":52.82452},{"c":52,"h":52.9186,"l":51.825,"n":80649,"o":52.545,"t":"2026-06-29T04:00:00Z","v":6288207,"vw":52.113479},{"c":53.17,"h":53.74,"l":52.19,"n":101187,"o":52.32,"t":"2026-06-30T04:00:00Z","v":11788251,"vw":53.231091},{"c":52.48,"h":53.25,"l":52.32,"n":85825,"o":53,"t":"2026-07-01T04:00:00Z","v":7369104,"vw":52.602161},{"c":52.61,"h":53.18,"l":52.19,"n":68411,"o":52.81,"t":"2026-07-02T04:00:00Z","v":4879170,"vw":52.542619},{"c":51.71,"h":52.715,"l":51.67,"n":70550,"o":52.56,"t":"2026-07-06T04:00:00Z","v":6848952,"vw":51.919427},{"c":51.76,"h":52.0556,"l":51.29,"n":78385,"o":51.77,"t":"2026-07-07T04:00:00Z","v":6511187,"vw":51.704112},{"c":51.16,"h":52.04,"l":50.78,"n":92349,"o":51.88,"t":"2026-07-08T04:00:00Z","v":8363545,"vw":51.19129},{"c":50.15,"h":51.26,"l":50.08,"n":75654,"o":51.24,"t":"2026-07-09T04:00:00Z","v":6777129,"vw":50.443054},{"c":48.85,"h":50.24,"l":47.9366,"n":114943,"o":50.11,"t":"2026-07-10T04:00:00Z","v":10862367,"vw":48.668665},{"c":49.72,"h":49.95,"l":48.87,"n":84821,"o":49.21,"t":"2026-07-13T04:00:00Z","v":7672103,"vw":49.591882},{"c":49.81,"h":50.33,"l":49.02,"n":66596,"o":49.8,"t":"2026-07-14T04:00:00Z","v":5813249,"vw":49.657329},{"c":49.25,"h":50.375,"l":49.085,"n":73339,"o":49.81,"t":"2026-07-15T04:00:00Z","v":5907410,"vw":49.415305},{"c":49.4,"h":49.8,"l":49.09,"n":86937,"o":49.55,"t":"2026-07-16T04:00:00Z","v":7634682,"vw":49.358875},{"c":49.56,"h":50.5,"l":49.37,"n":70668,"o":50.08,"t":"2026-07-17T04:00:00Z","v":5536086,"vw":49.754662},{"c":49.05,"h":49.47,"l":48.56,"n":94549,"o":49.39,"t":"2026-07-20T04:00:00Z","v":9120496,"vw":49.019782},{"c":49.8,"h":49.88,"l":49.09,"n":84472,"o":49.09,"t":"2026-07-21T04:00:00Z","v":7222197,"vw":49.570235},{"c":54.01,"h":54.06,"l":50.7501,"n":177813,"o":51.1,"t":"2026-07-22T04:00:00Z","v":17847900,"vw":53.34713},{"c":53.39,"h":54.808,"l":53.135,"n":93222,"o":54.39,"t":"2026-07-23T04:00:00Z","v":8830055,"vw":53.738493},{"c":53.03,"h":54.3341,"l":52.785,"n":84970,"o":53.65,"t":"2026-07-24T04:00:00Z","v":6681902,"vw":53.329982},{"c":52,"h":52.79,"l":51.87,"n":93333,"o":52.43,"t":"2026-07-27T04:00:00Z","v":7690386,"vw":52.27719},{"c":51.66,"h":52.95,"l":51.22,"n":90082,"o":52.1,"t":"2026-07-28T04:00:00Z","v":8307447,"vw":51.725415},{"c":52.57,"h":53.18,"l":51.57,"n":84011,"o":52.39,"t":"2026-07-29T04:00:00Z","v":6971164,"vw":52.657735},{"c":52.71,"h":52.75,"l":51.565,"n":71653,"o":51.98,"t":"2026-07-30T04:00:00Z","v":5446497,"vw":52.312658},{"c":53.29,"h":53.35,"l":52.33,"n":80480,"o":52.62,"t":"2026-07-31T04:00:00Z","v":5337978,"vw":53.052263},{"c":53.56,"h":53.735,"l":52.55,"n":67590,"o":52.71,"t":"2026-08-03T04:00:00Z","v":5071929,"vw":53.408979},{"c":52.77,"h":53.175,"l":52,"n":75550,"o":52.67,"t":"2026-08-04T04:00:00Z","v":6021585,"vw":52.709739},{"c":51.23,"h":53.26,"l":51.075,"n":69120,"o":53,"t":"2026-08-05T04:00:00Z","v":6280490,"vw":51.557317},{"c":51.6,"h":52.41,"l":51.12,"n":64302,"o":52.12,"t":"2026-08-06T04:00:00Z","v":5692404,"vw":51.558129},{"c":51.69,"h":51.98,"l":51.25,"n":59016,"o":51.59,"t":"2026-08-07T04:00:00Z","v":4825822,"vw":51.735591},{"c":54.08,"h":54.15,"l":51.84,"n":74556,"o":52.44,"t":"2026-08-10T04:00:00Z","v":7239503,"vw":53.65724},{"c":54.37,"h":54.585,"l":53.68,"n":68822,"o":54.02,"t":"2026-08-11T04:00:00Z","v":6246267,"vw":54.212172},{"c":54.06,"h":54.722,"l":53.765,"n":59960,"o":54.3,"t":"2026-08-12T04:00:00Z","v":4570434,"vw":54.041289},{"c":54.08,"h":54.175,"l":53.51,"n":60074,"o":53.62,"t":"2026-08-13T04:00:00Z","v":4609245,"vw":53.907958},{"c":54.42,"h":55.145,"l":54.18,"n":62453,"o":54.35,"t":"2026-08-14T04:00:00Z","v":5149027,"vw":54.666232},{"c":53.01,"h":54.42,"l":52.375,"n":93307,"o":54.37,"t":"2026-08-17T04:00:00Z","v":8615363,"vw":52.878548},{"c":53.14,"h":53.92,"l":53.01,"n":80919,"o":53.73,"t":"2026-08-18T04:00:00Z","v":7342380,"vw":53.289643},{"c":53.64,"h":54.05,"l":53.235,"n":76814,"o":53.73,"t":"2026-08-19T04:00:00Z","v":6514904,"vw":53.623126},{"c":53.89,"h":54.665,"l":53.12,"n":64105,"o":53.58,"t":"2026-08-20T04:00:00Z","v":5198889,"vw":53.889023},{"c":53.72,"h":54.495,"l":53.545,"n":67613,"o":53.98,"t":"2026-08-21T04:00:00Z","v":6124844,"vw":53.941555},{"c":53.79,"h":54.32,"l":53.335,"n":71416,"o":53.96,"t":"2026-08-24T04:00:00Z","v":6482952,"vw":53.790074},{"c":54,"h":54.51,"l":52.57,"n":69432,"o":52.95,"t":"2026-08-25T04:00:00Z","v":6990808,"vw":54.078656},{"c":54.79,"h":56.47,"l":53.67,"n":92147,"o":53.67,"t":"2026-08-26T04:00:00Z","v":8264189,"vw":55.344608},{"c":54.77,"h":55.03,"l":53.855,"n":78376,"o":54.73,"t":"2026-08-27T04:00:00Z","v":8714662,"vw":54.54564},{"c":54.57,"h":55.43,"l":54.4,"n":49326,"o":54.99,"t":"2026-08-28T04:00:00Z","v":3642448,"vw":54.659013},{"c":54.18,"h":55.99,"l":53.93,"n":60843,"o":55.945,"t":"2026-08-31T04:00:00Z","v":5805686,"vw":54.325199},{"c":55.59,"h":55.74,"l":54.3,"n":72432,"o":54.39,"t":"2026-09-01T04:00:00Z","v":5808284,"vw":55.289194},{"c":55.75,"h":55.98,"l":54.94,"n":59536,"o":55.11,"t":"2026-09-02T04:00:00Z","v":6181404,"vw":55.599353},{"c":55.61,"h":56.52,"l":55.57,"n":66259,"o":55.91,"t":"2026-09-03T04:00:00Z","v":6273494,"vw":55.928867},{"c":55.17,"h":55.58,"l":54.59,"n":68186,"o":55.46,"t":"2026-09-04T04:00:00Z","v":5230973,"vw":55.00597},{"c":55.12,"h":56,"l":54.51,"n":62534,"o":55.35,"t":"2026-09-08T04:00:00Z","v":4951112,"vw":55.267012},{"c":54.63,"h":55.44,"l":53.75,"n":77459,"o":55.13,"t":"2026-09-09T04:00:00Z","v":6325422,"vw":54.356885},{"c":54.96,"h":55.365,"l":53.83,"n":69577,"o":55.02,"t":"2026-09-10T04:00:00Z","v":6018572,"vw":54.81387},{"c":54.07,"h":55.09,"l":53.93,"n":65768,"o":54.9,"t":"2026-09-11T04:00:00Z","v":5465208,"vw":54.224074},{"c":53.21,"h":54.92,"l":53,"n":71310,"o":54.51,"t":"2026-09-14T04:00:00Z","v":6044827,"vw":53.4431},{"c":53.12,"h":53.84,"l":52.52,"n":79081,"o":53.64,"t":"2026-09-15T04:00:00Z","v":6649103,"vw":53.163818},{"c":50.41,"h":52.875,"l":50,"n":108033,"o":52.61,"t":"2026-09-16T04:00:00Z","v":9693501,"vw":50.913043},{"c":50.35,"h":50.75,"l":49.92,"n":75274,"o":50.59,"t":"2026-09-17T04:00:00Z","v":6786484,"vw":50.277649},{"c":50,"h":50.52,"l":49.91,"n":74684,"o":50.305,"t":"2026-09-18T04:00:00Z","v":20420450,"vw":50.062895},{"c":50.13,"h":50.26,"l":48.93,"n":80159,"o":49.7,"t":"2026-09-21T04:00:00Z","v":8272484,"vw":49.757431},{"c":50.81,"h":51.455,"l":49.565,"n":98875,"o":49.87,"t":"2026-09-22T04:00:00Z","v":11153568,"vw":50.772554},{"c":51.06,"h":52.095,"l":50.77,"n":86629,"o":51.17,"t":"2026-09-23T04:00:00Z","v":6886414,"vw":51.337408},{"c":51.87,"h":51.955,"l":50.58,"n":86725,"o":50.94,"t":"2026-09-24T04:00:00Z","v":8123414,"vw":51.447195},{"c":50.81,"h":51.79,"l":50.61,"n":81435,"o":51.14,"t":"2026-09-25T04:00:00Z","v":8815851,"vw":50.877505},{"c":49.87,"h":50.72,"l":49.715,"n":70454,"o":50.72,"t":"2026-09-28T04:00:00Z","v":5334319,"vw":49.973141},{"c":48.88,"h":49.7,"l":48.61,"n":74612,"o":49.17,"t":"2026-09-29T04:00:00Z","v":7315760,"vw":49.036681},{"c":48.56,"h":49.48,"l":48.53,"n":77154,"o":49.03,"t":"2026-09-30T04:00:00Z","v":7050662,"vw":48.796158},{"c":50.09,"h":50.12,"l":48.17,"n":86347,"o":48.38,"t":"2026-10-01T04:00:00Z","v":8447220,"vw":49.645777},{"c":50.17,"h":50.64,"l":49.695,"n":88045,"o":49.88,"t":"2026-10-02T04:00:00Z","v":7589402,"vw":50.210656},{"c":51.12,"h":51.525,"l":49.33,"n":82121,"o":50.07,"t":"2026-10-05T04:00:00Z","v":8516120,"vw":51.058565},{"c":52.47,"h":52.535,"l":51.055,"n":70224,"o":51.3,"t":"2026-10-06T04:00:00Z","v":6159484,"vw":52.158812},{"c":52.31,"h":52.85,"l":51.845,"n":62895,"o":52.59,"t":"2026-10-07T04:00:00Z","v":6872577,"vw":52.238854},{"c":52.94,"h":53.07,"l":52.44,"n":79569,"o":52.74,"t":"2026-10-08T04:00:00Z","v":7643947,"vw":52.825717},{"c":52.83,"h":53.4,"l":52.6,"n":51494,"o":52.73,"t":"2026-10-09T04:00:00Z","v":4246232,"vw":52.974614},{"c":53.22,"h":53.425,"l":52.5612,"n":52738,"o":52.87,"t":"2026-10-12T04:00:00Z","v":4485564,"vw":53.187839},{"c":54.43,"h":54.595,"l":53.46,"n":55251,"o":53.46,"t":"2026-10-13T04:00:00Z","v":4662999,"vw":54.251083},{"c":52.75,"h":54.495,"l":52.61,"n":65996,"o":54.16,"t":"2026-10-14T04:00:00Z","v":5234720,"vw":53.010552},{"c":52.45,"h":53.35,"l":51.73,"n":55007,"o":52.74,"t":"2026-10-15T04:00:00Z","v":4998238,"vw":52.362502}],"volatilityBars":[{"c":52.71,"h":52.97,"l":52.71,"n":24,"o":52.94,"t":"2026-10-09T08:00:00Z","v":666,"vw":52.873333},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-09T08:45:00Z","v":100,"vw":52.99},{"c":52.8,"h":52.8,"l":52.8,"n":3,"o":52.8,"t":"2026-10-09T12:45:00Z","v":125,"vw":52.8},{"c":53.19,"h":53.39,"l":52.6,"n":1672,"o":52.73,"t":"2026-10-09T13:30:00Z","v":182230,"vw":52.970682},{"c":53.3,"h":53.37,"l":53.19,"n":1839,"o":53.22,"t":"2026-10-09T13:45:00Z","v":156421,"vw":53.294425},{"c":53.23,"h":53.39,"l":53.17,"n":2103,"o":53.28,"t":"2026-10-09T14:00:00Z","v":137569,"vw":53.254886},{"c":53.105,"h":53.33,"l":53.075,"n":1722,"o":53.25,"t":"2026-10-09T14:15:00Z","v":108619,"vw":53.212858},{"c":53.17,"h":53.21,"l":53.075,"n":1827,"o":53.105,"t":"2026-10-09T14:30:00Z","v":138918,"vw":53.140194},{"c":53.14,"h":53.2,"l":53.06,"n":1667,"o":53.165,"t":"2026-10-09T14:45:00Z","v":96050,"vw":53.131166},{"c":53.36,"h":53.36,"l":53.095,"n":2784,"o":53.15,"t":"2026-10-09T15:00:00Z","v":183255,"vw":53.201516},{"c":53.29,"h":53.4,"l":53.24,"n":1478,"o":53.37,"t":"2026-10-09T15:15:00Z","v":85992,"vw":53.328328},{"c":53.19,"h":53.3,"l":53.15,"n":1629,"o":53.28,"t":"2026-10-09T15:30:00Z","v":95488,"vw":53.225632},{"c":53.03,"h":53.215,"l":52.99,"n":1465,"o":53.18,"t":"2026-10-09T15:45:00Z","v":74594,"vw":53.099259},{"c":52.92,"h":53.04,"l":52.865,"n":1527,"o":53.04,"t":"2026-10-09T16:00:00Z","v":78001,"vw":52.929286},{"c":53.01,"h":53.03,"l":52.905,"n":1690,"o":52.915,"t":"2026-10-09T16:15:00Z","v":86905,"vw":52.956796},{"c":52.965,"h":53.0698,"l":52.965,"n":1357,"o":53.005,"t":"2026-10-09T16:30:00Z","v":87888,"vw":53.014068},{"c":52.985,"h":53.025,"l":52.935,"n":1533,"o":52.96,"t":"2026-10-09T16:45:00Z","v":98740,"vw":52.964336},{"c":52.91,"h":53,"l":52.84,"n":1596,"o":52.985,"t":"2026-10-09T17:00:00Z","v":97301,"vw":52.930716},{"c":52.88,"h":52.93,"l":52.855,"n":1492,"o":52.91,"t":"2026-10-09T17:15:00Z","v":106221,"vw":52.886369},{"c":52.845,"h":52.885,"l":52.805,"n":1390,"o":52.875,"t":"2026-10-09T17:30:00Z","v":80190,"vw":52.840462},{"c":52.965,"h":52.975,"l":52.77,"n":1491,"o":52.845,"t":"2026-10-09T17:45:00Z","v":93943,"vw":52.849448},{"c":53.09,"h":53.1,"l":52.91,"n":1413,"o":52.96,"t":"2026-10-09T18:00:00Z","v":112232,"vw":52.960849},{"c":53.085,"h":53.14,"l":53.075,"n":1498,"o":53.09,"t":"2026-10-09T18:15:00Z","v":119245,"vw":53.097865},{"c":53.03,"h":53.085,"l":52.935,"n":1400,"o":53.085,"t":"2026-10-09T18:30:00Z","v":80425,"vw":53.008519},{"c":52.99,"h":53.105,"l":52.88,"n":3052,"o":53.04,"t":"2026-10-09T18:45:00Z","v":223912,"vw":52.977978},{"c":52.97,"h":53.03,"l":52.945,"n":1588,"o":53,"t":"2026-10-09T19:00:00Z","v":106562,"vw":52.985774},{"c":52.96,"h":53.02,"l":52.915,"n":1931,"o":52.96,"t":"2026-10-09T19:15:00Z","v":123080,"vw":52.959303},{"c":52.94,"h":53.025,"l":52.925,"n":2403,"o":52.95,"t":"2026-10-09T19:30:00Z","v":146519,"vw":52.977038},{"c":52.835,"h":52.94,"l":52.745,"n":7461,"o":52.93,"t":"2026-10-09T19:45:00Z","v":577674,"vw":52.80552},{"c":52.68,"h":52.89,"l":52.68,"n":95,"o":52.89,"t":"2026-10-09T20:00:00Z","v":763230,"vw":52.829977},{"c":52.68,"h":52.68,"l":52.67,"n":8,"o":52.67,"t":"2026-10-09T20:15:00Z","v":300,"vw":52.674275},{"c":53.32,"h":53.32,"l":52.83,"n":2,"o":52.83,"t":"2026-10-09T20:45:00Z","v":395,"vw":53.178582},{"c":52.83,"h":52.83,"l":52.83,"n":1,"o":52.83,"t":"2026-10-09T21:00:00Z","v":300,"vw":52.83},{"c":52.4589,"h":52.4589,"l":52.41,"n":2,"o":52.41,"t":"2026-10-12T08:30:00Z","v":950,"vw":52.425442},{"c":52.45,"h":52.45,"l":52.45,"n":2,"o":52.45,"t":"2026-10-12T09:30:00Z","v":279,"vw":52.45},{"c":52.83,"h":52.84,"l":52.83,"n":9,"o":52.83,"t":"2026-10-12T11:00:00Z","v":1000,"vw":52.832753},{"c":53.06,"h":53.2216,"l":53.05,"n":4,"o":53.2216,"t":"2026-10-12T11:45:00Z","v":627,"vw":53.163853},{"c":53.06,"h":53.06,"l":53.05,"n":6,"o":53.05,"t":"2026-10-12T12:00:00Z","v":2218,"vw":53.050588},{"c":53.05,"h":53.05,"l":53.05,"n":1,"o":53.05,"t":"2026-10-12T12:45:00Z","v":375,"vw":53.05},{"c":52.91,"h":53.0375,"l":52.91,"n":11,"o":53.0375,"t":"2026-10-12T13:00:00Z","v":419,"vw":52.9525},{"c":52.79,"h":52.85,"l":52.79,"n":9,"o":52.82,"t":"2026-10-12T13:15:00Z","v":746,"vw":52.816795},{"c":52.71,"h":52.97,"l":52.5612,"n":1865,"o":52.87,"t":"2026-10-12T13:30:00Z","v":184556,"vw":52.807886},{"c":53.02,"h":53.16,"l":52.7,"n":2348,"o":52.735,"t":"2026-10-12T13:45:00Z","v":191165,"vw":52.978995},{"c":52.935,"h":53.06,"l":52.87,"n":1999,"o":53,"t":"2026-10-12T14:00:00Z","v":137853,"vw":52.979351},{"c":52.935,"h":53.115,"l":52.905,"n":1804,"o":52.91,"t":"2026-10-12T14:15:00Z","v":137333,"vw":52.991524},{"c":52.96,"h":53.05,"l":52.865,"n":2236,"o":52.94,"t":"2026-10-12T14:30:00Z","v":144480,"vw":52.950466},{"c":53.12,"h":53.13,"l":52.89,"n":2016,"o":52.955,"t":"2026-10-12T14:45:00Z","v":178884,"vw":53.05795},{"c":53.25,"h":53.265,"l":53.09,"n":1898,"o":53.12,"t":"2026-10-12T15:00:00Z","v":132912,"vw":53.167324},{"c":53.38,"h":53.425,"l":53.235,"n":2856,"o":53.25,"t":"2026-10-12T15:15:00Z","v":270792,"vw":53.332989},{"c":53.33,"h":53.415,"l":53.3242,"n":1848,"o":53.375,"t":"2026-10-12T15:30:00Z","v":173122,"vw":53.383883},{"c":53.23,"h":53.325,"l":53.18,"n":1861,"o":53.325,"t":"2026-10-12T15:45:00Z","v":125305,"vw":53.219943},{"c":53.17,"h":53.255,"l":53.135,"n":1659,"o":53.24,"t":"2026-10-12T16:00:00Z","v":86957,"vw":53.190119},{"c":53.19,"h":53.21,"l":53.11,"n":1642,"o":53.165,"t":"2026-10-12T16:15:00Z","v":77426,"vw":53.158681},{"c":53.265,"h":53.285,"l":53.14,"n":1551,"o":53.19,"t":"2026-10-12T16:30:00Z","v":80394,"vw":53.208257},{"c":53.17,"h":53.3,"l":53.135,"n":1725,"o":53.26,"t":"2026-10-12T16:45:00Z","v":97231,"vw":53.203865},{"c":53.245,"h":53.27,"l":53.165,"n":1330,"o":53.165,"t":"2026-10-12T17:00:00Z","v":67716,"vw":53.224414},{"c":53.21,"h":53.245,"l":53.145,"n":1425,"o":53.235,"t":"2026-10-12T17:15:00Z","v":70848,"vw":53.179525},{"c":53.315,"h":53.345,"l":53.215,"n":1473,"o":53.215,"t":"2026-10-12T17:30:00Z","v":107401,"vw":53.303927},{"c":53.335,"h":53.345,"l":53.25,"n":1506,"o":53.315,"t":"2026-10-12T17:45:00Z","v":87258,"vw":53.305036},{"c":53.3101,"h":53.3599,"l":53.29,"n":1526,"o":53.335,"t":"2026-10-12T18:00:00Z","v":86132,"vw":53.324488},{"c":53.28,"h":53.345,"l":53.255,"n":1707,"o":53.32,"t":"2026-10-12T18:15:00Z","v":104114,"vw":53.297626},{"c":53.295,"h":53.339,"l":53.27,"n":1321,"o":53.2777,"t":"2026-10-12T18:30:00Z","v":71749,"vw":53.30651},{"c":53.28,"h":53.31,"l":53.24,"n":1766,"o":53.29,"t":"2026-10-12T18:45:00Z","v":92043,"vw":53.27311},{"c":53.2041,"h":53.28,"l":53.185,"n":1443,"o":53.27,"t":"2026-10-12T19:00:00Z","v":76725,"vw":53.21608},{"c":53.245,"h":53.28,"l":53.205,"n":2067,"o":53.21,"t":"2026-10-12T19:15:00Z","v":114271,"vw":53.244067},{"c":53.275,"h":53.325,"l":53.24,"n":3003,"o":53.24,"t":"2026-10-12T19:30:00Z","v":205614,"vw":53.274912},{"c":53.24,"h":53.345,"l":53.175,"n":6606,"o":53.275,"t":"2026-10-12T19:45:00Z","v":455705,"vw":53.245317},{"c":53.22,"h":53.25,"l":53.22,"n":71,"o":53.24,"t":"2026-10-12T20:00:00Z","v":885268,"vw":53.220032},{"c":53.22,"h":53.22,"l":53.22,"n":2,"o":53.22,"t":"2026-10-12T20:30:00Z","v":3996,"vw":53.22},{"c":53.22,"h":53.22,"l":53.22,"n":1,"o":53.22,"t":"2026-10-13T08:30:00Z","v":100,"vw":53.22},{"c":53.46,"h":53.46,"l":53.46,"n":9,"o":53.46,"t":"2026-10-13T11:00:00Z","v":8403,"vw":53.46},{"c":53.42,"h":53.54,"l":53.3803,"n":12,"o":53.54,"t":"2026-10-13T11:45:00Z","v":1371,"vw":53.42784},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-13T12:00:00Z","v":300,"vw":53.5},{"c":53.45,"h":53.5,"l":53.4,"n":3,"o":53.4,"t":"2026-10-13T12:15:00Z","v":404,"vw":53.450495},{"c":53.4,"h":53.45,"l":53.4,"n":13,"o":53.45,"t":"2026-10-13T12:30:00Z","v":5000,"vw":53.414335},{"c":53.5,"h":53.5,"l":53.5,"n":7,"o":53.5,"t":"2026-10-13T12:45:00Z","v":216,"vw":53.5},{"c":54.09,"h":54.125,"l":53.46,"n":1917,"o":53.46,"t":"2026-10-13T13:30:00Z","v":190807,"vw":53.671341},{"c":53.99,"h":54.24,"l":53.99,"n":2004,"o":54.09,"t":"2026-10-13T13:45:00Z","v":133848,"vw":54.085378},{"c":53.89,"h":54.01,"l":53.75,"n":1780,"o":54.005,"t":"2026-10-13T14:00:00Z","v":130818,"vw":53.841818},{"c":54.08,"h":54.125,"l":53.87,"n":1443,"o":53.91,"t":"2026-10-13T14:15:00Z","v":76589,"vw":53.998247},{"c":54.05,"h":54.15,"l":53.99,"n":1652,"o":54.075,"t":"2026-10-13T14:30:00Z","v":118450,"vw":54.057029},{"c":53.965,"h":54.075,"l":53.94,"n":1539,"o":54.0503,"t":"2026-10-13T14:45:00Z","v":93657,"vw":53.987269},{"c":53.855,"h":53.99,"l":53.84,"n":1940,"o":53.96,"t":"2026-10-13T15:00:00Z","v":130997,"vw":53.905454},{"c":53.91,"h":53.955,"l":53.805,"n":1376,"o":53.86,"t":"2026-10-13T15:15:00Z","v":74183,"vw":53.864977},{"c":53.985,"h":54.04,"l":53.88,"n":1642,"o":53.89,"t":"2026-10-13T15:30:00Z","v":88374,"vw":53.960763},{"c":53.92,"h":54.02,"l":53.87,"n":1912,"o":53.985,"t":"2026-10-13T15:45:00Z","v":115200,"vw":53.944687},{"c":54.015,"h":54.025,"l":53.84,"n":1512,"o":53.91,"t":"2026-10-13T16:00:00Z","v":88350,"vw":53.941733},{"c":53.945,"h":54.06,"l":53.875,"n":2149,"o":54.01,"t":"2026-10-13T16:15:00Z","v":247438,"vw":53.935085},{"c":54.03,"h":54.045,"l":53.895,"n":1372,"o":53.94,"t":"2026-10-13T16:30:00Z","v":69080,"vw":53.975491},{"c":54.105,"h":54.11,"l":53.96,"n":1604,"o":54.02,"t":"2026-10-13T16:45:00Z","v":105858,"vw":54.009381},{"c":54.09,"h":54.14,"l":54.05,"n":1288,"o":54.1,"t":"2026-10-13T17:00:00Z","v":53975,"vw":54.091387},{"c":54.12,"h":54.15,"l":54.085,"n":1131,"o":54.09,"t":"2026-10-13T17:15:00Z","v":55156,"vw":54.118863},{"c":54.24,"h":54.255,"l":54.1,"n":1300,"o":54.12,"t":"2026-10-13T17:30:00Z","v":71926,"vw":54.196926},{"c":54.335,"h":54.335,"l":54.235,"n":1641,"o":54.245,"t":"2026-10-13T17:45:00Z","v":105765,"vw":54.281863},{"c":54.5,"h":54.525,"l":54.3,"n":2082,"o":54.34,"t":"2026-10-13T18:00:00Z","v":118001,"vw":54.412779},{"c":54.565,"h":54.585,"l":54.48,"n":1994,"o":54.5,"t":"2026-10-13T18:15:00Z","v":117523,"vw":54.538263},{"c":54.495,"h":54.595,"l":54.45,"n":1668,"o":54.575,"t":"2026-10-13T18:30:00Z","v":85588,"vw":54.502224},{"c":54.51,"h":54.54,"l":54.47,"n":1947,"o":54.5,"t":"2026-10-13T18:45:00Z","v":110882,"vw":54.502756},{"c":54.485,"h":54.56,"l":54.47,"n":2199,"o":54.5,"t":"2026-10-13T19:00:00Z","v":116602,"vw":54.519055},{"c":54.555,"h":54.565,"l":54.45,"n":2593,"o":54.485,"t":"2026-10-13T19:15:00Z","v":149251,"vw":54.507339},{"c":54.48,"h":54.555,"l":54.375,"n":3894,"o":54.55,"t":"2026-10-13T19:30:00Z","v":354811,"vw":54.495571},{"c":54.46,"h":54.55,"l":54.355,"n":9322,"o":54.47,"t":"2026-10-13T19:45:00Z","v":857096,"vw":54.454506},{"c":54.23,"h":54.43,"l":54.23,"n":93,"o":54.43,"t":"2026-10-13T20:00:00Z","v":779652,"vw":54.429942},{"c":54.26,"h":54.26,"l":54.26,"n":2,"o":54.26,"t":"2026-10-13T20:15:00Z","v":248,"vw":54.26},{"c":54.27,"h":54.43,"l":54.27,"n":3,"o":54.43,"t":"2026-10-13T20:30:00Z","v":1001,"vw":54.4092},{"c":54.0214,"h":54.0214,"l":54.0214,"n":1,"o":54.0214,"t":"2026-10-13T21:45:00Z","v":300,"vw":54.0214},{"c":54.39,"h":54.39,"l":54.39,"n":1,"o":54.39,"t":"2026-10-13T22:00:00Z","v":130,"vw":54.39},{"c":54.58,"h":54.65,"l":54.58,"n":7,"o":54.65,"t":"2026-10-14T08:00:00Z","v":353,"vw":54.621074},{"c":53.86,"h":53.86,"l":53.86,"n":1,"o":53.86,"t":"2026-10-14T08:15:00Z","v":1000,"vw":53.86},{"c":54.56,"h":54.56,"l":54.56,"n":2,"o":54.56,"t":"2026-10-14T09:30:00Z","v":150,"vw":54.56},{"c":54.8562,"h":54.8562,"l":54.8562,"n":1,"o":54.8562,"t":"2026-10-14T10:30:00Z","v":10000,"vw":54.8562},{"c":54.8,"h":54.8,"l":54.4,"n":19,"o":54.63,"t":"2026-10-14T11:00:00Z","v":866,"vw":54.646941},{"c":54.8449,"h":54.8449,"l":54.8449,"n":1,"o":54.8449,"t":"2026-10-14T11:15:00Z","v":400,"vw":54.8449},{"c":54.88,"h":54.88,"l":54.82,"n":6,"o":54.83,"t":"2026-10-14T11:30:00Z","v":704,"vw":54.84381},{"c":54.72,"h":54.72,"l":54.72,"n":1,"o":54.72,"t":"2026-10-14T12:00:00Z","v":111,"vw":54.72},{"c":54.7,"h":54.98,"l":54.7,"n":7,"o":54.98,"t":"2026-10-14T12:15:00Z","v":600,"vw":54.767525},{"c":54.95,"h":54.95,"l":54.94,"n":4,"o":54.94,"t":"2026-10-14T12:45:00Z","v":443,"vw":54.945},{"c":54.69,"h":54.81,"l":54.69,"n":39,"o":54.81,"t":"2026-10-14T13:00:00Z","v":2250,"vw":54.755938},{"c":54.4901,"h":54.71,"l":54.15,"n":75,"o":54.62,"t":"2026-10-14T13:15:00Z","v":2952,"vw":54.448809},{"c":53.805,"h":54.495,"l":53.74,"n":2023,"o":54.16,"t":"2026-10-14T13:30:00Z","v":240628,"vw":54.029848},{"c":53.505,"h":53.86,"l":53.47,"n":3187,"o":53.79,"t":"2026-10-14T13:45:00Z","v":187684,"vw":53.687665},{"c":53.4,"h":53.55,"l":53.25,"n":3611,"o":53.52,"t":"2026-10-14T14:00:00Z","v":216387,"vw":53.397664},{"c":53.29,"h":53.42,"l":53.23,"n":3175,"o":53.37,"t":"2026-10-14T14:15:00Z","v":292323,"vw":53.335235},{"c":53.19,"h":53.38,"l":53.12,"n":2241,"o":53.29,"t":"2026-10-14T14:30:00Z","v":135495,"vw":53.236238},{"c":53.36,"h":53.51,"l":53.185,"n":2002,"o":53.185,"t":"2026-10-14T14:45:00Z","v":147734,"vw":53.378709},{"c":53.485,"h":53.52,"l":53.32,"n":1669,"o":53.34,"t":"2026-10-14T15:00:00Z","v":77665,"vw":53.403251},{"c":53.26,"h":53.57,"l":53.225,"n":1679,"o":53.455,"t":"2026-10-14T15:15:00Z","v":76990,"vw":53.435523},{"c":53,"h":53.29,"l":53,"n":1917,"o":53.28,"t":"2026-10-14T15:30:00Z","v":113043,"vw":53.170582},{"c":53.015,"h":53.04,"l":52.96,"n":1534,"o":53,"t":"2026-10-14T15:45:00Z","v":66063,"vw":53.002485},{"c":53.02,"h":53.14,"l":52.965,"n":1614,"o":53.04,"t":"2026-10-14T16:00:00Z","v":91279,"vw":53.043936},{"c":52.9,"h":53.03,"l":52.89,"n":1751,"o":53.01,"t":"2026-10-14T16:15:00Z","v":87880,"vw":52.977372},{"c":52.915,"h":52.96,"l":52.84,"n":1912,"o":52.9,"t":"2026-10-14T16:30:00Z","v":107543,"vw":52.909697},{"c":52.945,"h":52.98,"l":52.83,"n":2161,"o":52.915,"t":"2026-10-14T16:45:00Z","v":119573,"vw":52.902075},{"c":52.935,"h":53.095,"l":52.925,"n":1913,"o":52.95,"t":"2026-10-14T17:00:00Z","v":112870,"vw":52.997201},{"c":52.93,"h":53,"l":52.87,"n":2061,"o":52.935,"t":"2026-10-14T17:15:00Z","v":116106,"vw":52.92818},{"c":52.925,"h":52.94,"l":52.865,"n":1788,"o":52.94,"t":"2026-10-14T17:30:00Z","v":99233,"vw":52.90069},{"c":52.9977,"h":53.005,"l":52.86,"n":1764,"o":52.92,"t":"2026-10-14T17:45:00Z","v":99576,"vw":52.931398},{"c":53.045,"h":53.05,"l":52.94,"n":1938,"o":52.98,"t":"2026-10-14T18:00:00Z","v":113876,"vw":53.002482},{"c":53.02,"h":53.045,"l":52.945,"n":1730,"o":53.045,"t":"2026-10-14T18:15:00Z","v":97008,"vw":53.002486},{"c":52.975,"h":53.045,"l":52.945,"n":1560,"o":53.01,"t":"2026-10-14T18:30:00Z","v":74326,"vw":52.998511},{"c":52.885,"h":52.995,"l":52.85,"n":1883,"o":52.97,"t":"2026-10-14T18:45:00Z","v":99074,"vw":52.903712},{"c":52.79,"h":52.9,"l":52.77,"n":2237,"o":52.88,"t":"2026-10-14T19:00:00Z","v":118379,"vw":52.840101},{"c":52.635,"h":52.79,"l":52.63,"n":3282,"o":52.79,"t":"2026-10-14T19:15:00Z","v":178693,"vw":52.688506},{"c":52.76,"h":52.79,"l":52.61,"n":3654,"o":52.631,"t":"2026-10-14T19:30:00Z","v":223024,"vw":52.688326},{"c":52.76,"h":52.89,"l":52.65,"n":11130,"o":52.76,"t":"2026-10-14T19:45:00Z","v":907751,"vw":52.750027},{"c":52.76,"h":52.77,"l":52.75,"n":98,"o":52.75,"t":"2026-10-14T20:00:00Z","v":1001464,"vw":52.750003},{"c":52.76,"h":52.76,"l":52.76,"n":2,"o":52.76,"t":"2026-10-14T20:15:00Z","v":303,"vw":52.76},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-10-14T20:30:00Z","v":1000,"vw":52.75},{"c":52.8275,"h":52.8275,"l":52.8275,"n":1,"o":52.8275,"t":"2026-10-14T20:45:00Z","v":380,"vw":52.8275},{"c":52.81,"h":52.82,"l":52.81,"n":6,"o":52.81,"t":"2026-10-14T22:30:00Z","v":1050,"vw":52.812127},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-14T22:45:00Z","v":100,"vw":53},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-14T23:00:00Z","v":800,"vw":52.8},{"c":52.9391,"h":52.9391,"l":52.9,"n":5,"o":52.92,"t":"2026-10-14T23:45:00Z","v":560,"vw":52.919785},{"c":52.56,"h":52.74,"l":52.2,"n":60,"o":52.2,"t":"2026-10-15T08:00:00Z","v":915,"vw":52.488584},{"c":52.97,"h":52.97,"l":52.95,"n":2,"o":52.95,"t":"2026-10-15T09:15:00Z","v":208,"vw":52.96},{"c":52.7055,"h":52.7055,"l":52.7055,"n":34,"o":52.7055,"t":"2026-10-15T11:30:00Z","v":133,"vw":52.7055},{"c":52.96,"h":52.96,"l":52.96,"n":3,"o":52.96,"t":"2026-10-15T11:45:00Z","v":201,"vw":52.96},{"c":52.83,"h":52.83,"l":52.83,"n":10,"o":52.83,"t":"2026-10-15T12:00:00Z","v":500,"vw":52.83},{"c":52.78,"h":52.97,"l":52.78,"n":18,"o":52.97,"t":"2026-10-15T12:45:00Z","v":1431,"vw":52.810723},{"c":52.956,"h":52.956,"l":52.79,"n":50,"o":52.8985,"t":"2026-10-15T13:00:00Z","v":2161,"vw":52.863533},{"c":52.85,"h":52.972,"l":52.78,"n":17,"o":52.8,"t":"2026-10-15T13:15:00Z","v":2200,"vw":52.875841},{"c":52.3,"h":53.005,"l":52.25,"n":3245,"o":52.74,"t":"2026-10-15T13:30:00Z","v":283198,"vw":52.58613},{"c":51.98,"h":52.29,"l":51.73,"n":2954,"o":52.29,"t":"2026-10-15T13:45:00Z","v":204523,"vw":51.925551},{"c":52.1,"h":52.29,"l":51.89,"n":2519,"o":51.985,"t":"2026-10-15T14:00:00Z","v":177152,"vw":52.153259},{"c":51.96,"h":52.17,"l":51.91,"n":1663,"o":52.11,"t":"2026-10-15T14:15:00Z","v":79917,"vw":52.056205},{"c":52.25,"h":52.25,"l":51.98,"n":2884,"o":51.98,"t":"2026-10-15T14:30:00Z","v":219209,"vw":52.116673},{"c":52.25,"h":52.29,"l":52.135,"n":1870,"o":52.23,"t":"2026-10-15T14:45:00Z","v":112479,"vw":52.210423},{"c":52.49,"h":52.49,"l":52.21,"n":3735,"o":52.25,"t":"2026-10-15T15:00:00Z","v":545822,"vw":52.344798},{"c":52.625,"h":52.625,"l":52.46,"n":2897,"o":52.5,"t":"2026-10-15T15:15:00Z","v":177258,"vw":52.545919},{"c":52.425,"h":52.655,"l":52.42,"n":1677,"o":52.62,"t":"2026-10-15T15:30:00Z","v":75812,"vw":52.509963},{"c":52.355,"h":52.44,"l":52.31,"n":1583,"o":52.42,"t":"2026-10-15T15:45:00Z","v":80611,"vw":52.372644},{"c":52.47,"h":53.35,"l":52.3,"n":2150,"o":52.34,"t":"2026-10-15T16:00:00Z","v":239954,"vw":52.617682},{"c":52.37,"h":52.475,"l":52.28,"n":1715,"o":52.465,"t":"2026-10-15T16:15:00Z","v":101508,"vw":52.374998},{"c":52.25,"h":52.37,"l":52.24,"n":1522,"o":52.35,"t":"2026-10-15T16:30:00Z","v":84203,"vw":52.289284},{"c":52.25,"h":52.28,"l":52.18,"n":1163,"o":52.24,"t":"2026-10-15T16:45:00Z","v":44669,"vw":52.239088},{"c":52.235,"h":52.28,"l":52.235,"n":392,"o":52.26,"t":"2026-10-15T18:00:00Z","v":18309,"vw":52.252785},{"c":52.31,"h":52.31,"l":52.155,"n":1981,"o":52.235,"t":"2026-10-15T18:15:00Z","v":96696,"vw":52.214983},{"c":52.265,"h":52.35,"l":52.195,"n":1993,"o":52.305,"t":"2026-10-15T18:30:00Z","v":115512,"vw":52.277666},{"c":52.2,"h":52.285,"l":52.185,"n":2142,"o":52.265,"t":"2026-10-15T18:45:00Z","v":108113,"vw":52.222025},{"c":52.28,"h":52.32,"l":52.18,"n":2139,"o":52.2,"t":"2026-10-15T19:00:00Z","v":121505,"vw":52.261899},{"c":52.34,"h":52.355,"l":52.22,"n":2560,"o":52.28,"t":"2026-10-15T19:15:00Z","v":212527,"vw":52.295334},{"c":52.36,"h":52.365,"l":52.255,"n":3203,"o":52.345,"t":"2026-10-15T19:30:00Z","v":197224,"vw":52.314778},{"c":52.46,"h":52.47,"l":52.32,"n":8399,"o":52.35,"t":"2026-10-15T19:45:00Z","v":662183,"vw":52.403265},{"c":52.45,"h":52.48,"l":52.45,"n":76,"o":52.46,"t":"2026-10-15T20:00:00Z","v":1005457,"vw":52.450016},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-15T20:30:00Z","v":100,"vw":52},{"c":52.47,"h":52.47,"l":52.47,"n":2,"o":52.47,"t":"2026-10-15T20:45:00Z","v":240,"vw":52.47},{"c":52.47,"h":52.47,"l":52.47,"n":7,"o":52.47,"t":"2026-10-15T22:00:00Z","v":479,"vw":52.47},{"c":52.4436,"h":52.4436,"l":52.4436,"n":1,"o":52.4436,"t":"2026-10-15T23:00:00Z","v":100,"vw":52.4436}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6477045317154283,"strike":78.9420361130011,"iv":6.1545811964738775,"gamma":0.013809409120410121,"theta":-1.6921831341973985,"vega":0.004286610394408686,"rho":0.00009863509238674064,"breakevenPct":51.76254232111548},{"delta":0.15,"premium":0.6573819821941541,"strike":63.765093095922055,"iv":3.7369108331253735,"gamma":0.02559384330632263,"theta":-1.3462306084843065,"vega":0.005690458129189183,"rho":0.00015581478408548704,"breakevenPct":22.841443146763766},{"delta":0.2,"premium":1.0627103973631762,"strike":63.37376158209434,"iv":4.292957315895299,"gamma":0.026912181916127844,"theta":-1.8503870163828973,"vega":0.006827583527925508,"rho":0.00020379646153573325,"breakevenPct":22.868132583303797},{"delta":0.25,"premium":0.654159623360103,"strike":57.79822342072833,"iv":2.302360984710922,"gamma":0.1766775262880119,"theta":-1.0310850880126734,"vega":0.008186928733737959,"rho":0.00025631234809623084,"breakevenPct":11.457609782868502},{"delta":0.3,"premium":0.19010554089709764,"strike":52.98812664907652,"iv":0.3654437994722955,"gamma":0.34540765171503957,"theta":-0.17555699208443273,"vega":0.009533245382585752,"rho":0.0003087443708831547,"breakevenPct":1.4008042734930732},{"delta":0.35,"premium":0.24683377308707122,"strike":52.85620052770449,"iv":0.37148601583113455,"gamma":0.3532704485488127,"theta":-0.18619023746701846,"vega":0.00990263852242744,"rho":0.0003704599591891994,"breakevenPct":1.2574161590576436},{"delta":0.4,"premium":0.3035620052770449,"strike":52.724274406332455,"iv":0.3775282321899736,"gamma":0.36113324538258573,"theta":-0.19682348284960424,"vega":0.01027203166226913,"rho":0.00043217554749524416,"breakevenPct":1.1140280446222137},{"delta":0.45,"premium":0.3602902374670185,"strike":52.59234828496042,"iv":0.38357044854881267,"gamma":0.36899604221635884,"theta":-0.20745672823219,"vega":0.010641424802110819,"rho":0.0004938911358012888,"breakevenPct":0.9706399301867841},{"delta":0.5,"premium":0.4214512711864407,"strike":52.46027542372882,"iv":0.3866162076271186,"gamma":0.3727282838983051,"theta":-0.21277870762711865,"vega":0.010820550847457627,"rho":0.000555649501315247,"breakevenPct":0.8354245225637628},{"delta":0.55,"premium":0.49295550847457636,"strike":52.32786016949152,"iv":0.38267023305084746,"gamma":0.366822563559322,"theta":-0.20570773305084744,"vega":0.010555720338983051,"rho":0.0006175076803143364,"breakevenPct":0.7192787641696942},{"delta":0.6,"premium":0.5644597457627119,"strike":52.195444915254235,"iv":0.37872425847457625,"gamma":0.360916843220339,"theta":-0.19863675847457626,"vega":0.010290889830508475,"rho":0.0006793658593134257,"breakevenPct":0.6031330057756257},{"delta":0.65,"premium":0.6359639830508474,"strike":52.06302966101695,"iv":0.3747782838983051,"gamma":0.35501112288135594,"theta":-0.1915657838983051,"vega":0.010026059322033898,"rho":0.0007412240383125152,"breakevenPct":0.4869872473815571},{"delta":0.7,"premium":1.4272053599282686,"strike":51.2667905845765,"iv":0.6449248007287265,"gamma":0.3100271277211414,"theta":-0.2686351907210966,"vega":0.009267297482972803,"rho":0.0007813035419812195,"breakevenPct":0.4774575820591401},{"delta":0.75,"premium":2.8722537567379427,"strike":49.867535974989664,"iv":1.16405609982935,"gamma":0.22954454703629656,"theta":-0.42213746308960165,"vega":0.008059849931394178,"rho":0.0008015993634795741,"breakevenPct":0.5647776501376887},{"delta":0.8,"premium":4.317302153547617,"strike":48.46828136540284,"iv":1.6831873989299735,"gamma":0.14906196635145177,"theta":-0.5756397354581068,"vega":0.0068524023798155545,"rho":0.0008218951849779286,"breakevenPct":0.6520977182162373},{"delta":0.85,"premium":5.762350550357288,"strike":47.069026755816004,"iv":2.202318698030596,"gamma":0.06857938566660715,"theta":-0.7291420078266115,"vega":0.005644954828236934,"rho":0.0008421910064762832,"breakevenPct":0.7394177862947857},{"delta":0.9,"premium":8.039821205921102,"strike":44.76351928237802,"iv":2.8181162053724282,"gamma":0.027941382507045347,"theta":-0.7718175082164933,"vega":0.004355782808777904,"rho":0.0008521899153537713,"breakevenPct":0.6859568914016566}],"put":[{"delta":0.1,"premium":0.6582340037180573,"strike":39.67063985127771,"iv":5.164136943351469,"gamma":0.014131873184904907,"theta":-1.3932365613567947,"vega":0.004280199300751799,"rho":-0.00012776543811129752,"breakevenPct":25.610740209368444},{"delta":0.15,"premium":0.375,"strike":48.04076513083382,"iv":1.9005829710091828,"gamma":0.05030064006457196,"theta":-0.6828032309292171,"vega":0.005690181109656057,"rho":-0.00017860260068894784,"breakevenPct":9.110425045508293},{"delta":0.2,"premium":0.32384316680854497,"strike":49.4423627166847,"iv":1.3778201578915426,"gamma":0.14412711437125006,"theta":-0.5254247007891195,"vega":0.006945730968973799,"rho":-0.0002283502505019339,"breakevenPct":6.340297863083105},{"delta":0.25,"premium":0.2603865092178023,"strike":50.61130114598785,"iv":0.9017597566614044,"gamma":0.25279845149590724,"theta":-0.35882291797873583,"vega":0.008204537655914477,"rho":-0.0002763670359410764,"breakevenPct":3.9903541389796944},{"delta":0.3,"premium":0.19692985162705964,"strike":51.780239575291006,"iv":0.42569935543126625,"gamma":0.36146978862056445,"theta":-0.19222113516835215,"vega":0.009463344342855153,"rho":-0.00032438382138021897,"breakevenPct":1.6404104148762837},{"delta":0.35,"premium":0.28054149797570843,"strike":52.102732793522264,"iv":0.3841967611336032,"gamma":0.3558264170040486,"theta":-0.1913294534412955,"vega":0.009946558704453441,"rho":-0.00038665369805718653,"breakevenPct":1.1849085578668253},{"delta":0.4,"premium":0.39820344129554663,"strike":52.22925101214575,"iv":0.4433060728744939,"gamma":0.3237160931174089,"theta":-0.22880414979757085,"vega":0.010250202429149797,"rho":-0.0004522235515232073,"breakevenPct":1.1680213203323222},{"delta":0.45,"premium":0.5158653846153847,"strike":52.35576923076923,"iv":0.5024153846153846,"gamma":0.29160576923076925,"theta":-0.26627884615384617,"vega":0.010553846153846153,"rho":-0.0005177934049892279,"breakevenPct":1.1511340827978191},{"delta":0.5,"premium":0.6335273279352227,"strike":52.482287449392715,"iv":0.5615246963562752,"gamma":0.2594954453441296,"theta":-0.30375354251012143,"vega":0.01085748987854251,"rho":-0.0005833632584552487,"breakevenPct":1.134246845263316},{"delta":0.55,"premium":0.7055666003976143,"strike":52.64247846255799,"iv":0.5431280318091452,"gamma":0.26240888005301527,"theta":-0.2882836315440689,"vega":0.010672034459907224,"rho":-0.0006482753546306417,"breakevenPct":0.9661581924956163},{"delta":0.6,"premium":0.7701789264413518,"strike":52.80815109343936,"iv":0.5121141153081511,"gamma":0.27102385685884695,"theta":-0.26419483101391655,"vega":0.010406958250497018,"rho":-0.0007130803740377929,"breakevenPct":0.7734553558527455},{"delta":0.65,"premium":0.8347912524850895,"strike":52.973823724320745,"iv":0.4811001988071571,"gamma":0.2796388336646786,"theta":-0.2401060304837641,"vega":0.010141882041086812,"rho":-0.0007778853934449441,"breakevenPct":0.5807525192098743},{"delta":0.7,"premium":1.1105220742817095,"strike":53.295024526979674,"iv":0.5265606867554309,"gamma":0.24453496846531192,"theta":-0.2384241765942537,"vega":0.009391941135248775,"rho":-0.0008446149022813146,"breakevenPct":0.4940498884554726},{"delta":0.75,"premium":1.4258689558514366,"strike":53.64540995094604,"iv":0.5863714786264892,"gamma":0.20122733006306942,"theta":-0.24094695164681149,"vega":0.008551016117729503,"rho":-0.0009117055385877762,"breakevenPct":0.427238032677767},{"delta":0.8,"premium":1.741215837421164,"strike":53.995795374912404,"iv":0.6461822704975474,"gamma":0.15791969166082687,"theta":-0.2434697266993693,"vega":0.00771009110021023,"rho":-0.0009787961748942376,"breakevenPct":0.36042617690006135},{"delta":0.85,"premium":7.63794762337974,"strike":59.632879556917345,"iv":2.5127968555618407,"gamma":0.03788206460836071,"theta":-0.8957223629916391,"vega":0.005673231812883379,"rho":-0.0011305803321758966,"breakevenPct":0.855524919079553},{"delta":0.9,"premium":3.582272727272723,"strike":55.90909090909091,"iv":0.9390363636363626,"gamma":0.07340909090909098,"theta":-0.22438181818181785,"vega":0.004827272727272726,"rho":-0.0011283313621184565,"breakevenPct":0.2226807812236833}]},"raw":{"call":[{"delta":0.1,"premium":0.6477045317154283,"strike":78.9420361130011,"iv":6.1545811964738775,"gamma":0.013809409120410121,"theta":-1.6921831341973985,"vega":0.004286610394408686,"rho":0.00009863509238674064,"breakevenPct":51.76254232111548},{"delta":0.15,"premium":0.6573819821941541,"strike":63.765093095922055,"iv":3.7369108331253735,"gamma":0.02559384330632263,"theta":-1.3462306084843065,"vega":0.005690458129189183,"rho":0.00015581478408548704,"breakevenPct":22.841443146763766},{"delta":0.2,"premium":1.0627103973631762,"strike":63.37376158209434,"iv":4.292957315895299,"gamma":0.026912181916127844,"theta":-1.8503870163828973,"vega":0.006827583527925508,"rho":0.00020379646153573325,"breakevenPct":22.868132583303797},{"delta":0.25,"premium":0.654159623360103,"strike":57.79822342072833,"iv":2.302360984710922,"gamma":0.1766775262880119,"theta":-1.0310850880126734,"vega":0.008186928733737959,"rho":0.00025631234809623084,"breakevenPct":11.457609782868502},{"delta":0.3,"premium":0.19010554089709764,"strike":52.98812664907652,"iv":0.3654437994722955,"gamma":0.34540765171503957,"theta":-0.17555699208443273,"vega":0.009533245382585752,"rho":0.0003087443708831547,"breakevenPct":1.4008042734930732},{"delta":0.35,"premium":0.24683377308707122,"strike":52.85620052770449,"iv":0.37148601583113455,"gamma":0.3532704485488127,"theta":-0.18619023746701846,"vega":0.00990263852242744,"rho":0.0003704599591891994,"breakevenPct":1.2574161590576436},{"delta":0.4,"premium":0.3035620052770449,"strike":52.724274406332455,"iv":0.3775282321899736,"gamma":0.36113324538258573,"theta":-0.19682348284960424,"vega":0.01027203166226913,"rho":0.00043217554749524416,"breakevenPct":1.1140280446222137},{"delta":0.45,"premium":0.3602902374670185,"strike":52.59234828496042,"iv":0.38357044854881267,"gamma":0.36899604221635884,"theta":-0.20745672823219,"vega":0.010641424802110819,"rho":0.0004938911358012888,"breakevenPct":0.9706399301867841},{"delta":0.5,"premium":0.4214512711864407,"strike":52.46027542372882,"iv":0.3866162076271186,"gamma":0.3727282838983051,"theta":-0.21277870762711865,"vega":0.010820550847457627,"rho":0.000555649501315247,"breakevenPct":0.8354245225637628},{"delta":0.55,"premium":0.49295550847457636,"strike":52.32786016949152,"iv":0.38267023305084746,"gamma":0.366822563559322,"theta":-0.20570773305084744,"vega":0.010555720338983051,"rho":0.0006175076803143364,"breakevenPct":0.7192787641696942},{"delta":0.6,"premium":0.5644597457627119,"strike":52.195444915254235,"iv":0.37872425847457625,"gamma":0.360916843220339,"theta":-0.19863675847457626,"vega":0.010290889830508475,"rho":0.0006793658593134257,"breakevenPct":0.6031330057756257},{"delta":0.65,"premium":0.6359639830508474,"strike":52.06302966101695,"iv":0.3747782838983051,"gamma":0.35501112288135594,"theta":-0.1915657838983051,"vega":0.010026059322033898,"rho":0.0007412240383125152,"breakevenPct":0.4869872473815571},{"delta":0.7,"premium":1.4272053599282686,"strike":51.2667905845765,"iv":0.6449248007287265,"gamma":0.3100271277211414,"theta":-0.2686351907210966,"vega":0.009267297482972803,"rho":0.0007813035419812195,"breakevenPct":0.4774575820591401},{"delta":0.75,"premium":2.8722537567379427,"strike":49.867535974989664,"iv":1.16405609982935,"gamma":0.22954454703629656,"theta":-0.42213746308960165,"vega":0.008059849931394178,"rho":0.0008015993634795741,"breakevenPct":0.5647776501376887},{"delta":0.8,"premium":4.317302153547617,"strike":48.46828136540284,"iv":1.6831873989299735,"gamma":0.14906196635145177,"theta":-0.5756397354581068,"vega":0.0068524023798155545,"rho":0.0008218951849779286,"breakevenPct":0.6520977182162373},{"delta":0.85,"premium":5.762350550357288,"strike":47.069026755816004,"iv":2.202318698030596,"gamma":0.06857938566660715,"theta":-0.7291420078266115,"vega":0.005644954828236934,"rho":0.0008421910064762832,"breakevenPct":0.7394177862947857},{"delta":0.9,"premium":8.039821205921102,"strike":44.76351928237802,"iv":2.8181162053724282,"gamma":0.027941382507045347,"theta":-0.7718175082164933,"vega":0.004355782808777904,"rho":0.0008521899153537713,"breakevenPct":0.6859568914016566}],"put":[{"delta":0.1,"premium":0.6582340037180573,"strike":39.67063985127771,"iv":5.164136943351469,"gamma":0.014131873184904907,"theta":-1.3932365613567947,"vega":0.004280199300751799,"rho":-0.00012776543811129752,"breakevenPct":25.610740209368444},{"delta":0.15,"premium":0.375,"strike":48.04076513083382,"iv":1.9005829710091828,"gamma":0.05030064006457196,"theta":-0.6828032309292171,"vega":0.005690181109656057,"rho":-0.00017860260068894784,"breakevenPct":9.110425045508293},{"delta":0.2,"premium":0.32384316680854497,"strike":49.4423627166847,"iv":1.3778201578915426,"gamma":0.14412711437125006,"theta":-0.5254247007891195,"vega":0.006945730968973799,"rho":-0.0002283502505019339,"breakevenPct":6.340297863083105},{"delta":0.25,"premium":0.2603865092178023,"strike":50.61130114598785,"iv":0.9017597566614044,"gamma":0.25279845149590724,"theta":-0.35882291797873583,"vega":0.008204537655914477,"rho":-0.0002763670359410764,"breakevenPct":3.9903541389796944},{"delta":0.3,"premium":0.19692985162705964,"strike":51.780239575291006,"iv":0.42569935543126625,"gamma":0.36146978862056445,"theta":-0.19222113516835215,"vega":0.009463344342855153,"rho":-0.00032438382138021897,"breakevenPct":1.6404104148762837},{"delta":0.35,"premium":0.28054149797570843,"strike":52.102732793522264,"iv":0.3841967611336032,"gamma":0.3558264170040486,"theta":-0.1913294534412955,"vega":0.009946558704453441,"rho":-0.00038665369805718653,"breakevenPct":1.1849085578668253},{"delta":0.4,"premium":0.39820344129554663,"strike":52.22925101214575,"iv":0.4433060728744939,"gamma":0.3237160931174089,"theta":-0.22880414979757085,"vega":0.010250202429149797,"rho":-0.0004522235515232073,"breakevenPct":1.1680213203323222},{"delta":0.45,"premium":0.5158653846153847,"strike":52.35576923076923,"iv":0.5024153846153846,"gamma":0.29160576923076925,"theta":-0.26627884615384617,"vega":0.010553846153846153,"rho":-0.0005177934049892279,"breakevenPct":1.1511340827978191},{"delta":0.5,"premium":0.6335273279352227,"strike":52.482287449392715,"iv":0.5615246963562752,"gamma":0.2594954453441296,"theta":-0.30375354251012143,"vega":0.01085748987854251,"rho":-0.0005833632584552487,"breakevenPct":1.134246845263316},{"delta":0.55,"premium":0.7055666003976143,"strike":52.64247846255799,"iv":0.5431280318091452,"gamma":0.26240888005301527,"theta":-0.2882836315440689,"vega":0.010672034459907224,"rho":-0.0006482753546306417,"breakevenPct":0.9661581924956163},{"delta":0.6,"premium":0.7701789264413518,"strike":52.80815109343936,"iv":0.5121141153081511,"gamma":0.27102385685884695,"theta":-0.26419483101391655,"vega":0.010406958250497018,"rho":-0.0007130803740377929,"breakevenPct":0.7734553558527455},{"delta":0.65,"premium":0.8347912524850895,"strike":52.973823724320745,"iv":0.4811001988071571,"gamma":0.2796388336646786,"theta":-0.2401060304837641,"vega":0.010141882041086812,"rho":-0.0007778853934449441,"breakevenPct":0.5807525192098743},{"delta":0.7,"premium":1.1105220742817095,"strike":53.295024526979674,"iv":0.5265606867554309,"gamma":0.24453496846531192,"theta":-0.2384241765942537,"vega":0.009391941135248775,"rho":-0.0008446149022813146,"breakevenPct":0.4940498884554726},{"delta":0.75,"premium":1.4258689558514366,"strike":53.64540995094604,"iv":0.5863714786264892,"gamma":0.20122733006306942,"theta":-0.24094695164681149,"vega":0.008551016117729503,"rho":-0.0009117055385877762,"breakevenPct":0.427238032677767},{"delta":0.8,"premium":1.741215837421164,"strike":53.995795374912404,"iv":0.6461822704975474,"gamma":0.15791969166082687,"theta":-0.2434697266993693,"vega":0.00771009110021023,"rho":-0.0009787961748942376,"breakevenPct":0.36042617690006135},{"delta":0.85,"premium":7.63794762337974,"strike":59.632879556917345,"iv":2.5127968555618407,"gamma":0.03788206460836071,"theta":-0.8957223629916391,"vega":0.005673231812883379,"rho":-0.0011305803321758966,"breakevenPct":0.855524919079553},{"delta":0.9,"premium":3.582272727272723,"strike":55.90909090909091,"iv":0.9390363636363626,"gamma":0.07340909090909098,"theta":-0.22438181818181785,"vega":0.004827272727272726,"rho":-0.0011283313621184565,"breakevenPct":0.2226807812236833}]}},"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"}}