{"symbol":"FTS","url":"https://intraalpha.com/companies/FTS","capturedAt":"2026-10-22T22:07:13.651Z","state":"ready","quote":{"symbol":"FTS","last_price":57.88,"prev_close":55.97,"regular_close":57.88,"change":1.91,"change_pct":3.4125,"regular_change":1.91,"regular_change_pct":3.4125,"extended_change":0,"extended_change_pct":0,"bid":53,"ask":60,"bid_size":100,"ask_size":100,"volume":1113107,"vwap":57.469393,"open":56.33,"high":57.94,"low":56.13,"close":57.88,"trade_count":14710,"last_trade_at":"2026-10-22T20:10:00.001738793Z","last_quote_at":"2026-10-22T20:49:50.10448891Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:12.569588151-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FTS","fetched_at":"2026-10-22T22:07:13.276134+00:00","name":"Fortis Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Fortis Inc. is a gas and electric utility company in Canada, the United States, and the Caribbean countries. The company is headquartered in St. John's, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":28513329000,"ebitda":5694000000,"pe_ratio":22.69,"peg_ratio":2.505,"book_value":32.85,"dividend_per_share":2.535,"dividend_yield":0.0462,"eps":2.46,"revenue_ttm":12351000000,"gross_profit_ttm":5602000000,"profit_margin":0.147,"operating_margin_ttm":0.283,"return_on_assets_ttm":0.0296,"return_on_equity_ttm":0.0747,"quarterly_earnings_growth":0.022,"quarterly_revenue_growth":0.041,"analyst_target_price":53,"analyst_number":3,"beta":0.409,"fifty_two_week_high":58.91,"fifty_two_week_low":47.96,"fifty_day_ma":54.54,"two_hundred_day_ma":55.66,"shares_outstanding":510900000,"forward_pe":19.46,"price_to_sales":2.309,"price_to_book":1.614,"ev_to_revenue":6.15,"ev_to_ebitda":12.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:13.276134+00:00"},"optionObservedAt":"2026-10-22T19:59:48.289Z","bars":[{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-15T12:10:00Z","v":200,"vw":55},{"c":55.08,"h":55.26,"l":54.95,"n":218,"o":55.15,"t":"2026-10-15T13:30:00Z","v":16284,"vw":55.071121},{"c":54.86,"h":55.22,"l":54.86,"n":293,"o":55.09,"t":"2026-10-15T13:35:00Z","v":25005,"vw":55.075744},{"c":55.05,"h":55.06,"l":54.87,"n":242,"o":54.88,"t":"2026-10-15T13:40:00Z","v":15288,"vw":55.002053},{"c":55.1001,"h":55.2,"l":55.02,"n":141,"o":55.03,"t":"2026-10-15T13:45:00Z","v":9330,"vw":55.115592},{"c":55.16,"h":55.22,"l":55.12,"n":117,"o":55.14,"t":"2026-10-15T13:50:00Z","v":5699,"vw":55.159857},{"c":55.11,"h":55.195,"l":55.09,"n":185,"o":55.19,"t":"2026-10-15T13:55:00Z","v":12267,"vw":55.147177},{"c":54.91,"h":55.12,"l":54.91,"n":157,"o":55.12,"t":"2026-10-15T14:00:00Z","v":7930,"vw":55.029704},{"c":54.91,"h":54.91,"l":54.85,"n":104,"o":54.852,"t":"2026-10-15T14:05:00Z","v":3604,"vw":54.873543},{"c":54.7,"h":54.9,"l":54.67,"n":161,"o":54.9,"t":"2026-10-15T14:10:00Z","v":8592,"vw":54.722506},{"c":54.84,"h":54.85,"l":54.74,"n":80,"o":54.74,"t":"2026-10-15T14:15:00Z","v":4254,"vw":54.827473},{"c":54.86,"h":54.9,"l":54.83,"n":167,"o":54.85,"t":"2026-10-15T14:20:00Z","v":12817,"vw":54.86832},{"c":54.965,"h":54.97,"l":54.86,"n":105,"o":54.865,"t":"2026-10-15T14:25:00Z","v":10620,"vw":54.92463},{"c":55.065,"h":55.08,"l":54.98,"n":123,"o":54.98,"t":"2026-10-15T14:30:00Z","v":5962,"vw":55.039786},{"c":55.06,"h":55.17,"l":55.06,"n":148,"o":55.07,"t":"2026-10-15T14:35:00Z","v":9661,"vw":55.109664},{"c":55.01,"h":55.105,"l":55,"n":281,"o":55.07,"t":"2026-10-15T14:40:00Z","v":26656,"vw":55.049755},{"c":55,"h":55.01,"l":54.942,"n":125,"o":55,"t":"2026-10-15T14:45:00Z","v":9747,"vw":54.9696},{"c":54.95,"h":55.02,"l":54.93,"n":169,"o":55.01,"t":"2026-10-15T14:50:00Z","v":18123,"vw":54.946443},{"c":54.85,"h":54.945,"l":54.85,"n":194,"o":54.945,"t":"2026-10-15T14:55:00Z","v":22648,"vw":54.890544},{"c":54.74,"h":54.9,"l":54.74,"n":108,"o":54.87,"t":"2026-10-15T15:00:00Z","v":6188,"vw":54.850191},{"c":54.82,"h":54.82,"l":54.72,"n":205,"o":54.725,"t":"2026-10-15T15:05:00Z","v":19346,"vw":54.747188},{"c":54.84,"h":54.85,"l":54.79,"n":102,"o":54.82,"t":"2026-10-15T15:10:00Z","v":6154,"vw":54.801194},{"c":54.83,"h":54.89,"l":54.8,"n":254,"o":54.84,"t":"2026-10-15T15:15:00Z","v":17512,"vw":54.847479},{"c":54.78,"h":54.83,"l":54.77,"n":110,"o":54.82,"t":"2026-10-15T15:20:00Z","v":15480,"vw":54.785605},{"c":54.87,"h":54.87,"l":54.78,"n":85,"o":54.78,"t":"2026-10-15T15:25:00Z","v":4774,"vw":54.852679},{"c":54.84,"h":54.89,"l":54.83,"n":77,"o":54.89,"t":"2026-10-15T15:30:00Z","v":3482,"vw":54.86904},{"c":54.84,"h":54.845,"l":54.825,"n":102,"o":54.84,"t":"2026-10-15T15:35:00Z","v":8482,"vw":54.832723},{"c":54.88,"h":54.885,"l":54.84,"n":100,"o":54.85,"t":"2026-10-15T15:40:00Z","v":8130,"vw":54.863276},{"c":54.89,"h":54.93,"l":54.89,"n":97,"o":54.89,"t":"2026-10-15T15:45:00Z","v":4005,"vw":54.9083},{"c":54.79,"h":54.89,"l":54.79,"n":123,"o":54.89,"t":"2026-10-15T15:50:00Z","v":7382,"vw":54.835924},{"c":54.83,"h":54.83,"l":54.791,"n":52,"o":54.791,"t":"2026-10-15T15:55:00Z","v":3875,"vw":54.82051},{"c":54.825,"h":54.825,"l":54.8,"n":108,"o":54.82,"t":"2026-10-15T16:00:00Z","v":16360,"vw":54.811903},{"c":54.86,"h":54.86,"l":54.81,"n":133,"o":54.84,"t":"2026-10-15T16:05:00Z","v":7738,"vw":54.842695},{"c":54.87,"h":54.9,"l":54.87,"n":98,"o":54.87,"t":"2026-10-15T16:10:00Z","v":5975,"vw":54.877506},{"c":54.9,"h":54.91,"l":54.87,"n":123,"o":54.88,"t":"2026-10-15T16:15:00Z","v":4122,"vw":54.888871},{"c":54.96,"h":54.97,"l":54.91,"n":85,"o":54.91,"t":"2026-10-15T16:20:00Z","v":3737,"vw":54.944017},{"c":55,"h":55.005,"l":54.95,"n":67,"o":54.95,"t":"2026-10-15T16:25:00Z","v":2165,"vw":54.981},{"c":55.02,"h":55.04,"l":55.01,"n":134,"o":55.015,"t":"2026-10-15T16:30:00Z","v":4469,"vw":55.024218},{"c":55.07,"h":55.08,"l":55.04,"n":75,"o":55.04,"t":"2026-10-15T16:35:00Z","v":2672,"vw":55.057143},{"c":55.08,"h":55.1,"l":55.07,"n":79,"o":55.07,"t":"2026-10-15T16:40:00Z","v":2531,"vw":55.083078},{"c":55.07,"h":55.07,"l":55.04,"n":70,"o":55.07,"t":"2026-10-15T16:45:00Z","v":2464,"vw":55.063077},{"c":55.06,"h":55.08,"l":55.055,"n":80,"o":55.08,"t":"2026-10-15T16:50:00Z","v":2955,"vw":55.061944},{"c":55.04,"h":55.06,"l":55.04,"n":81,"o":55.06,"t":"2026-10-15T16:55:00Z","v":3850,"vw":55.052524},{"c":55.055,"h":55.055,"l":55.035,"n":128,"o":55.05,"t":"2026-10-15T17:00:00Z","v":8976,"vw":55.041557},{"c":55.0001,"h":55.06,"l":55,"n":75,"o":55.06,"t":"2026-10-15T17:05:00Z","v":3142,"vw":55.029708},{"c":55.05,"h":55.05,"l":55,"n":87,"o":55,"t":"2026-10-15T17:10:00Z","v":2954,"vw":55.023643},{"c":55.07,"h":55.08,"l":55.02,"n":112,"o":55.04,"t":"2026-10-15T17:15:00Z","v":6068,"vw":55.046795},{"c":55.02,"h":55.06,"l":55.01,"n":87,"o":55.06,"t":"2026-10-15T17:20:00Z","v":2620,"vw":55.036333},{"c":55.04,"h":55.045,"l":55.005,"n":68,"o":55.02,"t":"2026-10-15T17:25:00Z","v":1609,"vw":55.023363},{"c":55.05,"h":55.065,"l":55.03,"n":120,"o":55.05,"t":"2026-10-15T17:30:00Z","v":7734,"vw":55.045784},{"c":55.08,"h":55.09,"l":55.06,"n":141,"o":55.07,"t":"2026-10-15T17:35:00Z","v":6595,"vw":55.075461},{"c":55.1,"h":55.1,"l":55.06,"n":132,"o":55.08,"t":"2026-10-15T17:40:00Z","v":6628,"vw":55.077542},{"c":54.96,"h":55.11,"l":54.96,"n":196,"o":55.11,"t":"2026-10-15T17:45:00Z","v":12590,"vw":55.030365},{"c":54.995,"h":55,"l":54.92,"n":488,"o":54.95,"t":"2026-10-15T17:50:00Z","v":41372,"vw":54.950414},{"c":54.99,"h":55.02,"l":54.99,"n":167,"o":55,"t":"2026-10-15T17:55:00Z","v":9105,"vw":55.002819},{"c":55.02,"h":55.03,"l":54.96,"n":166,"o":54.99,"t":"2026-10-15T18:00:00Z","v":10609,"vw":54.991283},{"c":54.97,"h":55.02,"l":54.96,"n":105,"o":55.02,"t":"2026-10-15T18:05:00Z","v":4833,"vw":54.986739},{"c":55,"h":55.01,"l":54.955,"n":145,"o":54.97,"t":"2026-10-15T18:10:00Z","v":6675,"vw":54.990015},{"c":54.985,"h":55.03,"l":54.985,"n":177,"o":55,"t":"2026-10-15T18:15:00Z","v":7722,"vw":55.006668},{"c":55.02,"h":55.02,"l":54.98,"n":199,"o":54.98,"t":"2026-10-15T18:20:00Z","v":10530,"vw":54.995936},{"c":55.06,"h":55.06,"l":55.02,"n":191,"o":55.03,"t":"2026-10-15T18:25:00Z","v":8080,"vw":55.037836},{"c":55.03,"h":55.065,"l":55.02,"n":132,"o":55.065,"t":"2026-10-15T18:30:00Z","v":5670,"vw":55.035389},{"c":55.075,"h":55.075,"l":55.04,"n":101,"o":55.04,"t":"2026-10-15T18:35:00Z","v":4479,"vw":55.059336},{"c":55.05,"h":55.085,"l":55.05,"n":162,"o":55.08,"t":"2026-10-15T18:40:00Z","v":8409,"vw":55.077819},{"c":54.95,"h":55.04,"l":54.95,"n":121,"o":55.035,"t":"2026-10-15T18:45:00Z","v":6881,"vw":54.993046},{"c":54.935,"h":54.955,"l":54.935,"n":130,"o":54.94,"t":"2026-10-15T18:50:00Z","v":4299,"vw":54.942214},{"c":54.92,"h":54.928,"l":54.89,"n":135,"o":54.928,"t":"2026-10-15T18:55:00Z","v":7647,"vw":54.90714},{"c":54.9,"h":54.935,"l":54.9,"n":155,"o":54.92,"t":"2026-10-15T19:00:00Z","v":5905,"vw":54.920903},{"c":54.88,"h":54.895,"l":54.845,"n":149,"o":54.89,"t":"2026-10-15T19:05:00Z","v":6554,"vw":54.864884},{"c":54.875,"h":54.88,"l":54.855,"n":153,"o":54.865,"t":"2026-10-15T19:10:00Z","v":5205,"vw":54.865682},{"c":54.81,"h":54.875,"l":54.805,"n":148,"o":54.875,"t":"2026-10-15T19:15:00Z","v":6977,"vw":54.841125},{"c":54.84,"h":54.86,"l":54.805,"n":137,"o":54.805,"t":"2026-10-15T19:20:00Z","v":5345,"vw":54.841872},{"c":54.815,"h":54.83,"l":54.795,"n":137,"o":54.83,"t":"2026-10-15T19:25:00Z","v":6482,"vw":54.81568},{"c":54.835,"h":54.84,"l":54.775,"n":226,"o":54.815,"t":"2026-10-15T19:30:00Z","v":12251,"vw":54.809031},{"c":54.8,"h":54.841,"l":54.8,"n":170,"o":54.835,"t":"2026-10-15T19:35:00Z","v":11620,"vw":54.823862},{"c":54.77,"h":54.8,"l":54.76,"n":176,"o":54.8,"t":"2026-10-15T19:40:00Z","v":14217,"vw":54.776522},{"c":54.805,"h":54.81,"l":54.78,"n":139,"o":54.78,"t":"2026-10-15T19:45:00Z","v":11184,"vw":54.794197},{"c":54.725,"h":54.84,"l":54.715,"n":722,"o":54.8,"t":"2026-10-15T19:50:00Z","v":62888,"vw":54.772733},{"c":54.65,"h":54.73,"l":54.62,"n":1312,"o":54.73,"t":"2026-10-15T19:55:00Z","v":109148,"vw":54.65131},{"c":54.66,"h":54.66,"l":54.66,"n":12,"o":54.66,"t":"2026-10-15T20:00:00Z","v":56955,"vw":54.66},{"c":54.8,"h":54.92,"l":54.685,"n":73,"o":54.92,"t":"2026-10-16T13:30:00Z","v":5784,"vw":54.815004},{"c":55.03,"h":55.03,"l":54.81,"n":100,"o":54.81,"t":"2026-10-16T13:35:00Z","v":4896,"vw":54.896765},{"c":54.975,"h":55.055,"l":54.95,"n":62,"o":55.01,"t":"2026-10-16T13:40:00Z","v":3918,"vw":55.000307},{"c":55.1,"h":55.1,"l":54.96,"n":106,"o":55.02,"t":"2026-10-16T13:45:00Z","v":8729,"vw":55.039601},{"c":55.19,"h":55.19,"l":55.055,"n":184,"o":55.095,"t":"2026-10-16T13:50:00Z","v":14238,"vw":55.126519},{"c":55.28,"h":55.31,"l":55.17,"n":134,"o":55.17,"t":"2026-10-16T13:55:00Z","v":7135,"vw":55.249516},{"c":55.36,"h":55.37,"l":55.27,"n":89,"o":55.27,"t":"2026-10-16T14:00:00Z","v":4666,"vw":55.348235},{"c":55.17,"h":55.4,"l":55.15,"n":136,"o":55.4,"t":"2026-10-16T14:05:00Z","v":7644,"vw":55.279325},{"c":55.21,"h":55.23,"l":55.17,"n":180,"o":55.205,"t":"2026-10-16T14:10:00Z","v":16333,"vw":55.202407},{"c":55.245,"h":55.245,"l":55.18,"n":78,"o":55.24,"t":"2026-10-16T14:15:00Z","v":4013,"vw":55.210172},{"c":55.24,"h":55.27,"l":55.225,"n":63,"o":55.25,"t":"2026-10-16T14:20:00Z","v":2770,"vw":55.248828},{"c":55.335,"h":55.335,"l":55.25,"n":52,"o":55.27,"t":"2026-10-16T14:25:00Z","v":2820,"vw":55.288409},{"c":55.23,"h":55.355,"l":55.23,"n":67,"o":55.32,"t":"2026-10-16T14:30:00Z","v":3260,"vw":55.319474},{"c":55.22,"h":55.23,"l":55.2,"n":117,"o":55.22,"t":"2026-10-16T14:35:00Z","v":9254,"vw":55.221887},{"c":55.2,"h":55.265,"l":55.2,"n":107,"o":55.222,"t":"2026-10-16T14:40:00Z","v":4602,"vw":55.240756},{"c":55.21,"h":55.225,"l":55.18,"n":82,"o":55.18,"t":"2026-10-16T14:45:00Z","v":5115,"vw":55.211898},{"c":55.31,"h":55.31,"l":55.21,"n":70,"o":55.21,"t":"2026-10-16T14:50:00Z","v":2975,"vw":55.25},{"c":55.26,"h":55.31,"l":55.26,"n":70,"o":55.31,"t":"2026-10-16T14:55:00Z","v":2722,"vw":55.268889},{"c":55.37,"h":55.37,"l":55.31,"n":111,"o":55.31,"t":"2026-10-16T15:00:00Z","v":8631,"vw":55.360949},{"c":55.46,"h":55.465,"l":55.4,"n":85,"o":55.4,"t":"2026-10-16T15:05:00Z","v":5598,"vw":55.427751},{"c":55.43,"h":55.51,"l":55.43,"n":115,"o":55.51,"t":"2026-10-16T15:10:00Z","v":3972,"vw":55.475963},{"c":55.47,"h":55.47,"l":55.43,"n":70,"o":55.43,"t":"2026-10-16T15:15:00Z","v":2675,"vw":55.444471},{"c":55.46,"h":55.53,"l":55.46,"n":84,"o":55.48,"t":"2026-10-16T15:20:00Z","v":5292,"vw":55.502136},{"c":55.48,"h":55.5,"l":55.46,"n":70,"o":55.465,"t":"2026-10-16T15:25:00Z","v":3988,"vw":55.47571},{"c":55.47,"h":55.48,"l":55.45,"n":70,"o":55.48,"t":"2026-10-16T15:30:00Z","v":2679,"vw":55.474118},{"c":55.49,"h":55.51,"l":55.45,"n":113,"o":55.475,"t":"2026-10-16T15:35:00Z","v":5997,"vw":55.481416},{"c":55.49,"h":55.51,"l":55.48,"n":70,"o":55.49,"t":"2026-10-16T15:40:00Z","v":2928,"vw":55.491428},{"c":55.46,"h":55.515,"l":55.46,"n":63,"o":55.5,"t":"2026-10-16T15:45:00Z","v":2510,"vw":55.476032},{"c":55.49,"h":55.5,"l":55.465,"n":67,"o":55.465,"t":"2026-10-16T15:50:00Z","v":2436,"vw":55.488947},{"c":55.5,"h":55.52,"l":55.48,"n":150,"o":55.48,"t":"2026-10-16T15:55:00Z","v":9608,"vw":55.496159},{"c":55.44,"h":55.51,"l":55.41,"n":99,"o":55.51,"t":"2026-10-16T16:00:00Z","v":4204,"vw":55.461818},{"c":55.46,"h":55.46,"l":55.44,"n":37,"o":55.46,"t":"2026-10-16T16:05:00Z","v":2526,"vw":55.448163},{"c":55.48,"h":55.525,"l":55.48,"n":64,"o":55.52,"t":"2026-10-16T16:10:00Z","v":2880,"vw":55.51},{"c":55.45,"h":55.51,"l":55.44,"n":98,"o":55.48,"t":"2026-10-16T16:15:00Z","v":5856,"vw":55.4861},{"c":55.475,"h":55.48,"l":55.44,"n":44,"o":55.45,"t":"2026-10-16T16:20:00Z","v":1660,"vw":55.4635},{"c":55.48,"h":55.48,"l":55.47,"n":43,"o":55.47,"t":"2026-10-16T16:25:00Z","v":2243,"vw":55.472703},{"c":55.5,"h":55.5,"l":55.47,"n":63,"o":55.47,"t":"2026-10-16T16:30:00Z","v":4064,"vw":55.489667},{"c":55.455,"h":55.495,"l":55.455,"n":46,"o":55.495,"t":"2026-10-16T16:35:00Z","v":1757,"vw":55.476923},{"c":55.49,"h":55.5,"l":55.465,"n":67,"o":55.465,"t":"2026-10-16T16:40:00Z","v":2418,"vw":55.480588},{"c":55.46,"h":55.49,"l":55.46,"n":94,"o":55.48,"t":"2026-10-16T16:45:00Z","v":3960,"vw":55.473333},{"c":55.54,"h":55.54,"l":55.46,"n":107,"o":55.46,"t":"2026-10-16T16:50:00Z","v":4977,"vw":55.482738},{"c":55.515,"h":55.55,"l":55.51,"n":96,"o":55.52,"t":"2026-10-16T16:55:00Z","v":5624,"vw":55.525119},{"c":55.51,"h":55.51,"l":55.46,"n":114,"o":55.51,"t":"2026-10-16T17:00:00Z","v":7704,"vw":55.481191},{"c":55.5,"h":55.52,"l":55.49,"n":51,"o":55.51,"t":"2026-10-16T17:05:00Z","v":2505,"vw":55.505526},{"c":55.53,"h":55.54,"l":55.51,"n":87,"o":55.52,"t":"2026-10-16T17:10:00Z","v":2874,"vw":55.525625},{"c":55.58,"h":55.585,"l":55.53,"n":165,"o":55.53,"t":"2026-10-16T17:15:00Z","v":9041,"vw":55.568722},{"c":55.54,"h":55.57,"l":55.53,"n":182,"o":55.57,"t":"2026-10-16T17:20:00Z","v":8515,"vw":55.552453},{"c":55.52,"h":55.55,"l":55.51,"n":90,"o":55.55,"t":"2026-10-16T17:25:00Z","v":4073,"vw":55.524584},{"c":55.56,"h":55.56,"l":55.51,"n":52,"o":55.51,"t":"2026-10-16T17:30:00Z","v":3280,"vw":55.546363},{"c":55.595,"h":55.595,"l":55.55,"n":91,"o":55.56,"t":"2026-10-16T17:35:00Z","v":5806,"vw":55.577044},{"c":55.63,"h":55.63,"l":55.59,"n":127,"o":55.61,"t":"2026-10-16T17:40:00Z","v":6154,"vw":55.61363},{"c":55.61,"h":55.65,"l":55.61,"n":65,"o":55.61,"t":"2026-10-16T17:45:00Z","v":2237,"vw":55.628182},{"c":55.62,"h":55.62,"l":55.57,"n":116,"o":55.62,"t":"2026-10-16T17:50:00Z","v":5772,"vw":55.599207},{"c":55.645,"h":55.645,"l":55.61,"n":99,"o":55.61,"t":"2026-10-16T17:55:00Z","v":4470,"vw":55.625714},{"c":55.635,"h":55.675,"l":55.625,"n":150,"o":55.65,"t":"2026-10-16T18:00:00Z","v":7553,"vw":55.648846},{"c":55.59,"h":55.65,"l":55.59,"n":69,"o":55.64,"t":"2026-10-16T18:05:00Z","v":2958,"vw":55.619712},{"c":55.615,"h":55.625,"l":55.6,"n":103,"o":55.61,"t":"2026-10-16T18:10:00Z","v":5512,"vw":55.612542},{"c":55.62,"h":55.65,"l":55.61,"n":109,"o":55.61,"t":"2026-10-16T18:15:00Z","v":6383,"vw":55.626889},{"c":55.61,"h":55.64,"l":55.605,"n":112,"o":55.615,"t":"2026-10-16T18:20:00Z","v":5268,"vw":55.617535},{"c":55.59,"h":55.615,"l":55.58,"n":173,"o":55.615,"t":"2026-10-16T18:25:00Z","v":8282,"vw":55.600888},{"c":55.595,"h":55.595,"l":55.57,"n":69,"o":55.59,"t":"2026-10-16T18:30:00Z","v":3201,"vw":55.581959},{"c":55.675,"h":55.675,"l":55.61,"n":96,"o":55.61,"t":"2026-10-16T18:35:00Z","v":3231,"vw":55.630937},{"c":55.7,"h":55.705,"l":55.665,"n":85,"o":55.675,"t":"2026-10-16T18:40:00Z","v":4826,"vw":55.680151},{"c":55.69,"h":55.72,"l":55.69,"n":91,"o":55.69,"t":"2026-10-16T18:45:00Z","v":4170,"vw":55.700556},{"c":55.75,"h":55.75,"l":55.69,"n":125,"o":55.695,"t":"2026-10-16T18:50:00Z","v":4539,"vw":55.72343},{"c":55.76,"h":55.77,"l":55.73,"n":289,"o":55.75,"t":"2026-10-16T18:55:00Z","v":17334,"vw":55.742731},{"c":55.8,"h":55.8,"l":55.745,"n":215,"o":55.75,"t":"2026-10-16T19:00:00Z","v":14778,"vw":55.761811},{"c":55.79,"h":55.82,"l":55.79,"n":227,"o":55.8,"t":"2026-10-16T19:05:00Z","v":15785,"vw":55.809593},{"c":55.78,"h":55.82,"l":55.77,"n":135,"o":55.79,"t":"2026-10-16T19:10:00Z","v":8835,"vw":55.789886},{"c":55.76,"h":55.81,"l":55.76,"n":125,"o":55.79,"t":"2026-10-16T19:15:00Z","v":5680,"vw":55.79},{"c":55.75,"h":55.79,"l":55.75,"n":107,"o":55.75,"t":"2026-10-16T19:20:00Z","v":3438,"vw":55.767105},{"c":55.77,"h":55.775,"l":55.725,"n":171,"o":55.75,"t":"2026-10-16T19:25:00Z","v":9231,"vw":55.743401},{"c":55.81,"h":55.81,"l":55.77,"n":257,"o":55.79,"t":"2026-10-16T19:30:00Z","v":11127,"vw":55.793663},{"c":55.83,"h":55.84,"l":55.805,"n":245,"o":55.84,"t":"2026-10-16T19:35:00Z","v":13607,"vw":55.818645},{"c":55.86,"h":55.86,"l":55.82,"n":271,"o":55.83,"t":"2026-10-16T19:40:00Z","v":14635,"vw":55.840415},{"c":55.865,"h":55.865,"l":55.8,"n":314,"o":55.85,"t":"2026-10-16T19:45:00Z","v":26011,"vw":55.825663},{"c":55.855,"h":55.91,"l":55.82,"n":377,"o":55.85,"t":"2026-10-16T19:50:00Z","v":22418,"vw":55.866485},{"c":55.76,"h":55.845,"l":55.735,"n":2166,"o":55.845,"t":"2026-10-16T19:55:00Z","v":161816,"vw":55.769474},{"c":55.76,"h":55.76,"l":55.76,"n":17,"o":55.76,"t":"2026-10-16T20:00:00Z","v":59777,"vw":55.76},{"c":55.55,"h":55.71,"l":55.43,"n":257,"o":55.5,"t":"2026-10-19T13:30:00Z","v":12410,"vw":55.545278},{"c":55.49,"h":55.58,"l":55.38,"n":104,"o":55.58,"t":"2026-10-19T13:35:00Z","v":6665,"vw":55.459572},{"c":55.39,"h":55.5,"l":55.39,"n":107,"o":55.5,"t":"2026-10-19T13:40:00Z","v":8055,"vw":55.429296},{"c":55.36,"h":55.38,"l":55.265,"n":84,"o":55.34,"t":"2026-10-19T13:45:00Z","v":5402,"vw":55.317777},{"c":55.28,"h":55.33,"l":55.28,"n":87,"o":55.32,"t":"2026-10-19T13:50:00Z","v":5413,"vw":55.31345},{"c":55.32,"h":55.34,"l":55.31,"n":31,"o":55.31,"t":"2026-10-19T13:55:00Z","v":1044,"vw":55.331111},{"c":55.29,"h":55.33,"l":55.23,"n":61,"o":55.315,"t":"2026-10-19T14:00:00Z","v":4540,"vw":55.304109},{"c":55.33,"h":55.39,"l":55.31,"n":118,"o":55.31,"t":"2026-10-19T14:05:00Z","v":6037,"vw":55.327734},{"c":55.21,"h":55.34,"l":55.21,"n":94,"o":55.335,"t":"2026-10-19T14:10:00Z","v":6344,"vw":55.301654},{"c":55.19,"h":55.23,"l":55.18,"n":63,"o":55.21,"t":"2026-10-19T14:15:00Z","v":3903,"vw":55.200645},{"c":55.11,"h":55.18,"l":55.085,"n":87,"o":55.18,"t":"2026-10-19T14:20:00Z","v":5440,"vw":55.128182},{"c":55.14,"h":55.15,"l":55.09,"n":77,"o":55.09,"t":"2026-10-19T14:25:00Z","v":4880,"vw":55.127134},{"c":55.08,"h":55.19,"l":55.07,"n":108,"o":55.15,"t":"2026-10-19T14:30:00Z","v":8159,"vw":55.136008},{"c":55.07,"h":55.11,"l":55.07,"n":88,"o":55.1,"t":"2026-10-19T14:35:00Z","v":4073,"vw":55.09},{"c":55.01,"h":55.06,"l":54.98,"n":108,"o":55.06,"t":"2026-10-19T14:40:00Z","v":16180,"vw":55.004065},{"c":54.95,"h":54.97,"l":54.91,"n":118,"o":54.97,"t":"2026-10-19T14:45:00Z","v":3743,"vw":54.950684},{"c":54.94,"h":54.99,"l":54.94,"n":74,"o":54.965,"t":"2026-10-19T14:50:00Z","v":3499,"vw":54.95948},{"c":54.94,"h":54.94,"l":54.88,"n":68,"o":54.94,"t":"2026-10-19T14:55:00Z","v":2743,"vw":54.91011},{"c":54.92,"h":54.95,"l":54.9,"n":71,"o":54.94,"t":"2026-10-19T15:00:00Z","v":2551,"vw":54.932715},{"c":54.91,"h":54.92,"l":54.89,"n":65,"o":54.92,"t":"2026-10-19T15:05:00Z","v":1812,"vw":54.905185},{"c":54.97,"h":54.97,"l":54.91,"n":77,"o":54.935,"t":"2026-10-19T15:10:00Z","v":3323,"vw":54.944812},{"c":55.04,"h":55.045,"l":54.93,"n":227,"o":54.98,"t":"2026-10-19T15:15:00Z","v":14535,"vw":54.984718},{"c":54.97,"h":55.03,"l":54.95,"n":75,"o":55.03,"t":"2026-10-19T15:20:00Z","v":3973,"vw":54.979146},{"c":55,"h":55,"l":54.96,"n":53,"o":54.97,"t":"2026-10-19T15:25:00Z","v":1939,"vw":54.973929},{"c":54.92,"h":54.97,"l":54.92,"n":44,"o":54.97,"t":"2026-10-19T15:30:00Z","v":1470,"vw":54.947143},{"c":54.9,"h":54.925,"l":54.89,"n":95,"o":54.9,"t":"2026-10-19T15:35:00Z","v":4790,"vw":54.904408},{"c":54.83,"h":54.895,"l":54.83,"n":51,"o":54.895,"t":"2026-10-19T15:40:00Z","v":1828,"vw":54.86245},{"c":54.84,"h":54.87,"l":54.81,"n":70,"o":54.835,"t":"2026-10-19T15:45:00Z","v":3529,"vw":54.835485},{"c":54.88,"h":54.88,"l":54.83,"n":47,"o":54.84,"t":"2026-10-19T15:50:00Z","v":1888,"vw":54.840714},{"c":54.76,"h":54.89,"l":54.76,"n":126,"o":54.89,"t":"2026-10-19T15:55:00Z","v":15951,"vw":54.846453},{"c":54.79,"h":54.795,"l":54.74,"n":218,"o":54.755,"t":"2026-10-19T16:00:00Z","v":23315,"vw":54.775637},{"c":54.85,"h":54.85,"l":54.78,"n":85,"o":54.79,"t":"2026-10-19T16:05:00Z","v":5545,"vw":54.791246},{"c":54.79,"h":54.84,"l":54.78,"n":62,"o":54.84,"t":"2026-10-19T16:10:00Z","v":2486,"vw":54.809},{"c":54.82,"h":54.82,"l":54.77,"n":79,"o":54.775,"t":"2026-10-19T16:15:00Z","v":4193,"vw":54.791724},{"c":54.825,"h":54.85,"l":54.82,"n":90,"o":54.82,"t":"2026-10-19T16:20:00Z","v":4701,"vw":54.833036},{"c":54.855,"h":54.86,"l":54.81,"n":75,"o":54.82,"t":"2026-10-19T16:25:00Z","v":3254,"vw":54.822093},{"c":54.9,"h":54.9,"l":54.84,"n":57,"o":54.85,"t":"2026-10-19T16:30:00Z","v":1820,"vw":54.869},{"c":54.85,"h":54.8895,"l":54.84,"n":45,"o":54.8895,"t":"2026-10-19T16:35:00Z","v":2321,"vw":54.871694},{"c":54.8696,"h":54.87,"l":54.86,"n":23,"o":54.87,"t":"2026-10-19T16:40:00Z","v":1371,"vw":54.866379},{"c":54.895,"h":54.9,"l":54.87,"n":90,"o":54.9,"t":"2026-10-19T16:45:00Z","v":3973,"vw":54.885679},{"c":54.915,"h":54.94,"l":54.89,"n":176,"o":54.9,"t":"2026-10-19T16:50:00Z","v":8022,"vw":54.925737},{"c":54.9,"h":54.91,"l":54.86,"n":247,"o":54.91,"t":"2026-10-19T16:55:00Z","v":19714,"vw":54.870578},{"c":54.91,"h":54.925,"l":54.89,"n":102,"o":54.9,"t":"2026-10-19T17:00:00Z","v":5087,"vw":54.905735},{"c":54.94,"h":54.95,"l":54.9,"n":90,"o":54.9,"t":"2026-10-19T17:05:00Z","v":4774,"vw":54.928422},{"c":54.895,"h":54.92,"l":54.88,"n":90,"o":54.92,"t":"2026-10-19T17:10:00Z","v":3204,"vw":54.904164},{"c":54.95,"h":54.96,"l":54.9028,"n":180,"o":54.9028,"t":"2026-10-19T17:15:00Z","v":11326,"vw":54.936789},{"c":54.93,"h":54.94,"l":54.9048,"n":69,"o":54.94,"t":"2026-10-19T17:20:00Z","v":2986,"vw":54.91474},{"c":54.935,"h":54.94,"l":54.935,"n":68,"o":54.94,"t":"2026-10-19T17:25:00Z","v":1704,"vw":54.93951},{"c":54.94,"h":54.94,"l":54.89,"n":91,"o":54.93,"t":"2026-10-19T17:30:00Z","v":3617,"vw":54.904693},{"c":54.95,"h":54.96,"l":54.935,"n":37,"o":54.935,"t":"2026-10-19T17:35:00Z","v":1408,"vw":54.9495},{"c":54.99,"h":54.99,"l":54.93,"n":114,"o":54.96,"t":"2026-10-19T17:40:00Z","v":5293,"vw":54.955752},{"c":54.97,"h":54.98,"l":54.96,"n":97,"o":54.96,"t":"2026-10-19T17:45:00Z","v":4279,"vw":54.971482},{"c":54.94,"h":54.965,"l":54.94,"n":119,"o":54.96,"t":"2026-10-19T17:50:00Z","v":5724,"vw":54.955696},{"c":54.96,"h":54.98,"l":54.95,"n":91,"o":54.96,"t":"2026-10-19T17:55:00Z","v":3037,"vw":54.964375},{"c":55,"h":55,"l":54.95,"n":80,"o":54.96,"t":"2026-10-19T18:00:00Z","v":3485,"vw":54.968512},{"c":54.99,"h":54.99,"l":54.975,"n":81,"o":54.99,"t":"2026-10-19T18:05:00Z","v":3362,"vw":54.982303},{"c":54.97,"h":55.03,"l":54.965,"n":136,"o":55,"t":"2026-10-19T18:10:00Z","v":6535,"vw":55.009677},{"c":54.95,"h":54.965,"l":54.925,"n":102,"o":54.965,"t":"2026-10-19T18:15:00Z","v":4099,"vw":54.94645},{"c":54.95,"h":54.955,"l":54.925,"n":128,"o":54.945,"t":"2026-10-19T18:20:00Z","v":4575,"vw":54.936667},{"c":55,"h":55.01,"l":54.95,"n":141,"o":54.96,"t":"2026-10-19T18:25:00Z","v":7201,"vw":54.976321},{"c":55,"h":55.01,"l":54.98,"n":134,"o":54.995,"t":"2026-10-19T18:30:00Z","v":5236,"vw":54.994648},{"c":54.95,"h":55,"l":54.95,"n":66,"o":55,"t":"2026-10-19T18:35:00Z","v":2423,"vw":54.97079},{"c":54.96,"h":54.97,"l":54.96,"n":97,"o":54.965,"t":"2026-10-19T18:40:00Z","v":3630,"vw":54.964714},{"c":54.925,"h":54.95,"l":54.91,"n":103,"o":54.95,"t":"2026-10-19T18:45:00Z","v":3785,"vw":54.925668},{"c":54.91,"h":54.92,"l":54.89,"n":85,"o":54.92,"t":"2026-10-19T18:50:00Z","v":2887,"vw":54.906667},{"c":54.94,"h":54.94,"l":54.91,"n":127,"o":54.91,"t":"2026-10-19T18:55:00Z","v":3946,"vw":54.927514},{"c":54.94,"h":54.94,"l":54.91,"n":151,"o":54.92,"t":"2026-10-19T19:00:00Z","v":8319,"vw":54.92315},{"c":54.87,"h":54.94,"l":54.87,"n":111,"o":54.94,"t":"2026-10-19T19:05:00Z","v":3792,"vw":54.91413},{"c":54.9,"h":54.9,"l":54.84,"n":137,"o":54.86,"t":"2026-10-19T19:10:00Z","v":5784,"vw":54.857929},{"c":54.88,"h":54.905,"l":54.88,"n":166,"o":54.905,"t":"2026-10-19T19:15:00Z","v":5166,"vw":54.892823},{"c":54.85,"h":54.87,"l":54.825,"n":177,"o":54.87,"t":"2026-10-19T19:20:00Z","v":8954,"vw":54.845351},{"c":54.85,"h":54.88,"l":54.83,"n":256,"o":54.84,"t":"2026-10-19T19:25:00Z","v":11835,"vw":54.845765},{"c":54.81,"h":54.845,"l":54.785,"n":306,"o":54.845,"t":"2026-10-19T19:30:00Z","v":12476,"vw":54.804724},{"c":54.825,"h":54.835,"l":54.8,"n":281,"o":54.82,"t":"2026-10-19T19:35:00Z","v":11124,"vw":54.821955},{"c":54.85,"h":54.86,"l":54.805,"n":325,"o":54.83,"t":"2026-10-19T19:40:00Z","v":11855,"vw":54.827438},{"c":54.93,"h":54.935,"l":54.82,"n":332,"o":54.84,"t":"2026-10-19T19:45:00Z","v":16419,"vw":54.871944},{"c":55,"h":55.03,"l":54.95,"n":765,"o":54.96,"t":"2026-10-19T19:50:00Z","v":54208,"vw":54.998387},{"c":54.91,"h":55.03,"l":54.91,"n":1899,"o":55,"t":"2026-10-19T19:55:00Z","v":126697,"vw":54.957208},{"c":54.9,"h":54.9,"l":54.9,"n":18,"o":54.9,"t":"2026-10-19T20:00:00Z","v":43631,"vw":54.9},{"c":55.525,"h":55.61,"l":55.26,"n":111,"o":55.35,"t":"2026-10-20T13:30:00Z","v":7757,"vw":55.438896},{"c":55.72,"h":55.77,"l":55.62,"n":96,"o":55.62,"t":"2026-10-20T13:35:00Z","v":5927,"vw":55.703869},{"c":55.95,"h":55.97,"l":55.82,"n":67,"o":55.82,"t":"2026-10-20T13:40:00Z","v":4639,"vw":55.925588},{"c":55.94,"h":56.04,"l":55.94,"n":121,"o":55.99,"t":"2026-10-20T13:45:00Z","v":9424,"vw":55.980655},{"c":55.815,"h":55.935,"l":55.815,"n":82,"o":55.9,"t":"2026-10-20T13:50:00Z","v":5379,"vw":55.891708},{"c":55.76,"h":55.81,"l":55.75,"n":40,"o":55.81,"t":"2026-10-20T13:55:00Z","v":4081,"vw":55.760712},{"c":55.8,"h":55.8,"l":55.6575,"n":80,"o":55.72,"t":"2026-10-20T14:00:00Z","v":5248,"vw":55.728493},{"c":55.67,"h":55.8,"l":55.67,"n":17,"o":55.8,"t":"2026-10-20T14:05:00Z","v":1159,"vw":55.777802},{"c":55.705,"h":55.71,"l":55.645,"n":64,"o":55.66,"t":"2026-10-20T14:10:00Z","v":5374,"vw":55.682262},{"c":55.76,"h":55.77,"l":55.665,"n":86,"o":55.68,"t":"2026-10-20T14:15:00Z","v":6597,"vw":55.72202},{"c":55.77,"h":55.81,"l":55.735,"n":124,"o":55.75,"t":"2026-10-20T14:20:00Z","v":8949,"vw":55.781643},{"c":55.715,"h":55.755,"l":55.7,"n":95,"o":55.755,"t":"2026-10-20T14:25:00Z","v":5500,"vw":55.738654},{"c":55.775,"h":55.79,"l":55.71,"n":77,"o":55.71,"t":"2026-10-20T14:30:00Z","v":3826,"vw":55.75054},{"c":55.74,"h":55.8,"l":55.74,"n":96,"o":55.765,"t":"2026-10-20T14:35:00Z","v":6156,"vw":55.762841},{"c":55.79,"h":55.79,"l":55.74,"n":82,"o":55.74,"t":"2026-10-20T14:40:00Z","v":3387,"vw":55.77},{"c":55.79,"h":55.82,"l":55.745,"n":123,"o":55.78,"t":"2026-10-20T14:45:00Z","v":5382,"vw":55.775409},{"c":55.73,"h":55.85,"l":55.72,"n":101,"o":55.83,"t":"2026-10-20T14:50:00Z","v":6570,"vw":55.7775},{"c":55.79,"h":55.79,"l":55.68,"n":380,"o":55.71,"t":"2026-10-20T14:55:00Z","v":43098,"vw":55.719123},{"c":55.73,"h":55.78,"l":55.72,"n":60,"o":55.78,"t":"2026-10-20T15:00:00Z","v":4349,"vw":55.747433},{"c":55.71,"h":55.74,"l":55.69,"n":64,"o":55.72,"t":"2026-10-20T15:05:00Z","v":3101,"vw":55.715271},{"c":55.755,"h":55.81,"l":55.72,"n":106,"o":55.72,"t":"2026-10-20T15:10:00Z","v":8028,"vw":55.769839},{"c":55.86,"h":55.86,"l":55.76,"n":116,"o":55.76,"t":"2026-10-20T15:15:00Z","v":9655,"vw":55.821541},{"c":55.87,"h":55.88,"l":55.81,"n":66,"o":55.87,"t":"2026-10-20T15:20:00Z","v":3321,"vw":55.856438},{"c":55.83,"h":55.86,"l":55.83,"n":60,"o":55.86,"t":"2026-10-20T15:25:00Z","v":3078,"vw":55.844782},{"c":55.89,"h":55.91,"l":55.86,"n":78,"o":55.86,"t":"2026-10-20T15:30:00Z","v":4744,"vw":55.891735},{"c":55.93,"h":55.93,"l":55.885,"n":62,"o":55.885,"t":"2026-10-20T15:35:00Z","v":1890,"vw":55.901875},{"c":55.88,"h":55.935,"l":55.87,"n":95,"o":55.935,"t":"2026-10-20T15:40:00Z","v":4017,"vw":55.892665},{"c":55.895,"h":55.9,"l":55.8799,"n":55,"o":55.885,"t":"2026-10-20T15:45:00Z","v":1759,"vw":55.889214},{"c":55.91,"h":55.93,"l":55.91,"n":81,"o":55.92,"t":"2026-10-20T15:50:00Z","v":3794,"vw":55.914545},{"c":55.89,"h":55.91,"l":55.89,"n":99,"o":55.905,"t":"2026-10-20T15:55:00Z","v":6993,"vw":55.896638},{"c":55.89,"h":55.9,"l":55.89,"n":41,"o":55.9,"t":"2026-10-20T16:00:00Z","v":2393,"vw":55.892369},{"c":55.815,"h":55.8971,"l":55.81,"n":72,"o":55.8971,"t":"2026-10-20T16:05:00Z","v":4697,"vw":55.860858},{"c":55.8299,"h":55.85,"l":55.825,"n":56,"o":55.83,"t":"2026-10-20T16:10:00Z","v":2828,"vw":55.831229},{"c":55.8,"h":55.82,"l":55.78,"n":73,"o":55.82,"t":"2026-10-20T16:15:00Z","v":6036,"vw":55.807959},{"c":55.81,"h":55.83,"l":55.79,"n":30,"o":55.8,"t":"2026-10-20T16:20:00Z","v":3130,"vw":55.809643},{"c":55.77,"h":55.79,"l":55.76,"n":33,"o":55.79,"t":"2026-10-20T16:25:00Z","v":1169,"vw":55.776},{"c":55.78,"h":55.78,"l":55.78,"n":25,"o":55.78,"t":"2026-10-20T16:30:00Z","v":1014,"vw":55.78},{"c":55.77,"h":55.78,"l":55.75,"n":60,"o":55.78,"t":"2026-10-20T16:35:00Z","v":2792,"vw":55.7725},{"c":55.77,"h":55.78,"l":55.77,"n":10,"o":55.78,"t":"2026-10-20T16:40:00Z","v":508,"vw":55.7725},{"c":55.81,"h":55.81,"l":55.77,"n":83,"o":55.77,"t":"2026-10-20T16:45:00Z","v":4704,"vw":55.796957},{"c":55.85,"h":55.85,"l":55.82,"n":38,"o":55.82,"t":"2026-10-20T16:50:00Z","v":1129,"vw":55.838349},{"c":55.87,"h":55.87,"l":55.85,"n":54,"o":55.85,"t":"2026-10-20T16:55:00Z","v":1902,"vw":55.854545},{"c":55.85,"h":55.865,"l":55.84,"n":121,"o":55.865,"t":"2026-10-20T17:00:00Z","v":4772,"vw":55.853943},{"c":55.82,"h":55.86,"l":55.82,"n":39,"o":55.86,"t":"2026-10-20T17:05:00Z","v":1790,"vw":55.842857},{"c":55.77,"h":55.83,"l":55.77,"n":34,"o":55.83,"t":"2026-10-20T17:10:00Z","v":1814,"vw":55.800259},{"c":55.78,"h":55.785,"l":55.78,"n":49,"o":55.78,"t":"2026-10-20T17:15:00Z","v":2805,"vw":55.780213},{"c":55.78,"h":55.78,"l":55.75,"n":58,"o":55.779,"t":"2026-10-20T17:20:00Z","v":1992,"vw":55.768438},{"c":55.81,"h":55.815,"l":55.78,"n":145,"o":55.78,"t":"2026-10-20T17:25:00Z","v":13796,"vw":55.804616},{"c":55.795,"h":55.82,"l":55.79,"n":71,"o":55.82,"t":"2026-10-20T17:30:00Z","v":3070,"vw":55.802568},{"c":55.79,"h":55.795,"l":55.775,"n":58,"o":55.79,"t":"2026-10-20T17:35:00Z","v":3317,"vw":55.787593},{"c":55.8,"h":55.8,"l":55.79,"n":36,"o":55.8,"t":"2026-10-20T17:40:00Z","v":971,"vw":55.795},{"c":55.81,"h":55.81,"l":55.7828,"n":63,"o":55.81,"t":"2026-10-20T17:45:00Z","v":2363,"vw":55.800941},{"c":55.82,"h":55.825,"l":55.8,"n":35,"o":55.8,"t":"2026-10-20T17:50:00Z","v":1358,"vw":55.812222},{"c":55.81,"h":55.815,"l":55.8,"n":55,"o":55.8,"t":"2026-10-20T17:55:00Z","v":3588,"vw":55.809},{"c":55.85,"h":55.85,"l":55.8,"n":74,"o":55.81,"t":"2026-10-20T18:00:00Z","v":2544,"vw":55.811389},{"c":55.89,"h":55.9,"l":55.885,"n":68,"o":55.885,"t":"2026-10-20T18:05:00Z","v":2097,"vw":55.89028},{"c":55.9,"h":55.9,"l":55.895,"n":24,"o":55.9,"t":"2026-10-20T18:10:00Z","v":607,"vw":55.898333},{"c":55.84,"h":55.9,"l":55.84,"n":109,"o":55.895,"t":"2026-10-20T18:15:00Z","v":4898,"vw":55.882056},{"c":55.83,"h":55.83,"l":55.8,"n":36,"o":55.8,"t":"2026-10-20T18:20:00Z","v":1024,"vw":55.816},{"c":55.84,"h":55.8401,"l":55.83,"n":64,"o":55.83,"t":"2026-10-20T18:25:00Z","v":2992,"vw":55.837986},{"c":55.855,"h":55.865,"l":55.845,"n":54,"o":55.85,"t":"2026-10-20T18:30:00Z","v":2795,"vw":55.85625},{"c":55.86,"h":55.87,"l":55.86,"n":41,"o":55.86,"t":"2026-10-20T18:35:00Z","v":1866,"vw":55.863374},{"c":55.84,"h":55.86,"l":55.84,"n":70,"o":55.86,"t":"2026-10-20T18:40:00Z","v":4571,"vw":55.845571},{"c":55.85,"h":55.87,"l":55.815,"n":118,"o":55.84,"t":"2026-10-20T18:45:00Z","v":6894,"vw":55.845},{"c":55.86,"h":55.86,"l":55.84,"n":96,"o":55.84,"t":"2026-10-20T18:50:00Z","v":6329,"vw":55.853006},{"c":55.83,"h":55.86,"l":55.83,"n":65,"o":55.86,"t":"2026-10-20T18:55:00Z","v":3227,"vw":55.846012},{"c":55.83,"h":55.85,"l":55.82,"n":110,"o":55.825,"t":"2026-10-20T19:00:00Z","v":6369,"vw":55.835383},{"c":55.81,"h":55.835,"l":55.81,"n":60,"o":55.835,"t":"2026-10-20T19:05:00Z","v":2140,"vw":55.831667},{"c":55.81,"h":55.82,"l":55.78,"n":53,"o":55.78,"t":"2026-10-20T19:10:00Z","v":1941,"vw":55.81},{"c":55.83,"h":55.835,"l":55.81,"n":84,"o":55.82,"t":"2026-10-20T19:15:00Z","v":3784,"vw":55.823239},{"c":55.8,"h":55.87,"l":55.8,"n":152,"o":55.85,"t":"2026-10-20T19:20:00Z","v":9631,"vw":55.8453},{"c":55.82,"h":55.83,"l":55.8,"n":132,"o":55.8,"t":"2026-10-20T19:25:00Z","v":7198,"vw":55.818738},{"c":55.79,"h":55.83,"l":55.79,"n":126,"o":55.82,"t":"2026-10-20T19:30:00Z","v":8390,"vw":55.819369},{"c":55.795,"h":55.795,"l":55.765,"n":130,"o":55.79,"t":"2026-10-20T19:35:00Z","v":8861,"vw":55.782723},{"c":55.83,"h":55.85,"l":55.8,"n":179,"o":55.805,"t":"2026-10-20T19:40:00Z","v":9640,"vw":55.820466},{"c":55.86,"h":55.86,"l":55.825,"n":172,"o":55.83,"t":"2026-10-20T19:45:00Z","v":11970,"vw":55.83995},{"c":55.83,"h":55.93,"l":55.83,"n":474,"o":55.89,"t":"2026-10-20T19:50:00Z","v":33625,"vw":55.873804},{"c":55.81,"h":55.82,"l":55.71,"n":1523,"o":55.82,"t":"2026-10-20T19:55:00Z","v":131652,"vw":55.764281},{"c":55.81,"h":55.81,"l":55.81,"n":17,"o":55.81,"t":"2026-10-20T20:00:00Z","v":43961,"vw":55.81},{"c":55.92,"h":55.965,"l":55.82,"n":103,"o":55.82,"t":"2026-10-21T13:30:00Z","v":9049,"vw":55.908692},{"c":56.01,"h":56.06,"l":55.89,"n":105,"o":55.935,"t":"2026-10-21T13:35:00Z","v":7194,"vw":55.958039},{"c":55.975,"h":56.045,"l":55.95,"n":116,"o":56.04,"t":"2026-10-21T13:40:00Z","v":9172,"vw":55.997968},{"c":55.995,"h":56.025,"l":55.98,"n":90,"o":55.99,"t":"2026-10-21T13:45:00Z","v":4996,"vw":56.004114},{"c":55.975,"h":56.025,"l":55.975,"n":74,"o":55.99,"t":"2026-10-21T13:50:00Z","v":5003,"vw":56.01068},{"c":55.9,"h":55.97,"l":55.875,"n":81,"o":55.97,"t":"2026-10-21T13:55:00Z","v":2994,"vw":55.915833},{"c":55.94,"h":55.95,"l":55.84,"n":127,"o":55.9,"t":"2026-10-21T14:00:00Z","v":8496,"vw":55.911027},{"c":55.975,"h":56,"l":55.95,"n":43,"o":55.95,"t":"2026-10-21T14:05:00Z","v":2493,"vw":55.97675},{"c":56.07,"h":56.085,"l":55.97,"n":79,"o":55.98,"t":"2026-10-21T14:10:00Z","v":4297,"vw":56.041839},{"c":56.05,"h":56.065,"l":56.04,"n":47,"o":56.04,"t":"2026-10-21T14:15:00Z","v":1472,"vw":56.05},{"c":55.985,"h":56.07,"l":55.985,"n":59,"o":56.055,"t":"2026-10-21T14:20:00Z","v":1607,"vw":56.019},{"c":55.9625,"h":55.965,"l":55.94,"n":117,"o":55.96,"t":"2026-10-21T14:25:00Z","v":5879,"vw":55.952976},{"c":56.035,"h":56.06,"l":55.955,"n":111,"o":55.955,"t":"2026-10-21T14:30:00Z","v":6648,"vw":56.007985},{"c":56.13,"h":56.13,"l":56.04,"n":105,"o":56.04,"t":"2026-10-21T14:35:00Z","v":6727,"vw":56.084088},{"c":56.1,"h":56.125,"l":56.08,"n":71,"o":56.125,"t":"2026-10-21T14:40:00Z","v":4597,"vw":56.106315},{"c":56.09,"h":56.12,"l":56.09,"n":82,"o":56.1,"t":"2026-10-21T14:45:00Z","v":4691,"vw":56.104286},{"c":56.09,"h":56.11,"l":56.06,"n":91,"o":56.11,"t":"2026-10-21T14:50:00Z","v":3347,"vw":56.0775},{"c":56.155,"h":56.155,"l":56.06,"n":111,"o":56.095,"t":"2026-10-21T14:55:00Z","v":5928,"vw":56.123478},{"c":56.12,"h":56.15,"l":56.1,"n":72,"o":56.15,"t":"2026-10-21T15:00:00Z","v":2933,"vw":56.122601},{"c":56.08,"h":56.135,"l":56.08,"n":71,"o":56.12,"t":"2026-10-21T15:05:00Z","v":3816,"vw":56.106121},{"c":56,"h":56.08,"l":55.985,"n":143,"o":56.08,"t":"2026-10-21T15:10:00Z","v":10365,"vw":56.013205},{"c":56,"h":56.035,"l":55.995,"n":121,"o":56.01,"t":"2026-10-21T15:15:00Z","v":7270,"vw":56.013431},{"c":56.05,"h":56.07,"l":56,"n":113,"o":56,"t":"2026-10-21T15:20:00Z","v":5708,"vw":56.043333},{"c":56.09,"h":56.105,"l":56.08,"n":76,"o":56.09,"t":"2026-10-21T15:25:00Z","v":4014,"vw":56.092185},{"c":56.098,"h":56.15,"l":56.095,"n":138,"o":56.12,"t":"2026-10-21T15:30:00Z","v":9841,"vw":56.130447},{"c":56.115,"h":56.115,"l":56.09,"n":90,"o":56.11,"t":"2026-10-21T15:35:00Z","v":3770,"vw":56.105454},{"c":56.09,"h":56.135,"l":56.085,"n":82,"o":56.13,"t":"2026-10-21T15:40:00Z","v":3926,"vw":56.100435},{"c":56.08,"h":56.095,"l":56.055,"n":126,"o":56.08,"t":"2026-10-21T15:45:00Z","v":8099,"vw":56.06717},{"c":56.09,"h":56.105,"l":56.07,"n":87,"o":56.07,"t":"2026-10-21T15:50:00Z","v":6367,"vw":56.092265},{"c":56.105,"h":56.11,"l":56.095,"n":22,"o":56.1,"t":"2026-10-21T15:55:00Z","v":959,"vw":56.102143},{"c":56.11,"h":56.125,"l":56.095,"n":87,"o":56.11,"t":"2026-10-21T16:00:00Z","v":4002,"vw":56.105508},{"c":56.1,"h":56.13,"l":56.09,"n":75,"o":56.11,"t":"2026-10-21T16:05:00Z","v":4126,"vw":56.105782},{"c":56.12,"h":56.13,"l":56.11,"n":49,"o":56.11,"t":"2026-10-21T16:10:00Z","v":1715,"vw":56.121111},{"c":56.14,"h":56.14,"l":56.14,"n":38,"o":56.14,"t":"2026-10-21T16:15:00Z","v":1044,"vw":56.14},{"c":56.12,"h":56.14,"l":56.12,"n":41,"o":56.13,"t":"2026-10-21T16:20:00Z","v":898,"vw":56.1275},{"c":56.15,"h":56.16,"l":56.14,"n":52,"o":56.16,"t":"2026-10-21T16:25:00Z","v":1846,"vw":56.155455},{"c":56.16,"h":56.16,"l":56.14,"n":35,"o":56.14,"t":"2026-10-21T16:30:00Z","v":1375,"vw":56.154436},{"c":56.14,"h":56.17,"l":56.14,"n":121,"o":56.15,"t":"2026-10-21T16:35:00Z","v":5547,"vw":56.157796},{"c":56.09,"h":56.145,"l":56.09,"n":94,"o":56.14,"t":"2026-10-21T16:40:00Z","v":4090,"vw":56.127328},{"c":56.065,"h":56.08,"l":56.05,"n":72,"o":56.07,"t":"2026-10-21T16:45:00Z","v":3688,"vw":56.066263},{"c":56.06,"h":56.07,"l":56.05,"n":46,"o":56.05,"t":"2026-10-21T16:50:00Z","v":1375,"vw":56.060802},{"c":56.13,"h":56.13,"l":56.025,"n":114,"o":56.05,"t":"2026-10-21T16:55:00Z","v":5559,"vw":56.05496},{"c":56.125,"h":56.14,"l":56.09,"n":160,"o":56.135,"t":"2026-10-21T17:00:00Z","v":7757,"vw":56.118725},{"c":56.155,"h":56.17,"l":56.13,"n":77,"o":56.14,"t":"2026-10-21T17:05:00Z","v":4342,"vw":56.149689},{"c":56.13,"h":56.16,"l":56.13,"n":139,"o":56.16,"t":"2026-10-21T17:10:00Z","v":7575,"vw":56.148378},{"c":56.09,"h":56.125,"l":56.09,"n":51,"o":56.125,"t":"2026-10-21T17:15:00Z","v":1563,"vw":56.109304},{"c":56.1,"h":56.11,"l":56.06,"n":56,"o":56.09,"t":"2026-10-21T17:20:00Z","v":2736,"vw":56.087843},{"c":56.15,"h":56.16,"l":56.12,"n":49,"o":56.12,"t":"2026-10-21T17:25:00Z","v":3841,"vw":56.146329},{"c":56.12,"h":56.15,"l":56.12,"n":62,"o":56.14,"t":"2026-10-21T17:30:00Z","v":4456,"vw":56.132404},{"c":56.14,"h":56.14,"l":56.11,"n":35,"o":56.11,"t":"2026-10-21T17:35:00Z","v":1296,"vw":56.125714},{"c":56.14,"h":56.15,"l":56.115,"n":71,"o":56.15,"t":"2026-10-21T17:40:00Z","v":5030,"vw":56.138132},{"c":56.17,"h":56.17,"l":56.14,"n":48,"o":56.15,"t":"2026-10-21T17:45:00Z","v":3924,"vw":56.152416},{"c":56.16,"h":56.195,"l":56.16,"n":107,"o":56.19,"t":"2026-10-21T17:50:00Z","v":4186,"vw":56.182901},{"c":56.13,"h":56.17,"l":56.13,"n":71,"o":56.17,"t":"2026-10-21T17:55:00Z","v":2296,"vw":56.150782},{"c":56.07,"h":56.11,"l":56.07,"n":52,"o":56.11,"t":"2026-10-21T18:00:00Z","v":1487,"vw":56.088024},{"c":56.09,"h":56.09,"l":56.08,"n":33,"o":56.08,"t":"2026-10-21T18:05:00Z","v":938,"vw":56.084152},{"c":56.115,"h":56.12,"l":56.11,"n":54,"o":56.11,"t":"2026-10-21T18:10:00Z","v":1762,"vw":56.11628},{"c":56.1,"h":56.115,"l":56.09,"n":113,"o":56.115,"t":"2026-10-21T18:15:00Z","v":4337,"vw":56.101133},{"c":56.11,"h":56.11,"l":56.08,"n":65,"o":56.09,"t":"2026-10-21T18:20:00Z","v":1924,"vw":56.097083},{"c":56.06,"h":56.11,"l":56.06,"n":90,"o":56.11,"t":"2026-10-21T18:25:00Z","v":2130,"vw":56.071111},{"c":56.02,"h":56.05,"l":56.02,"n":131,"o":56.05,"t":"2026-10-21T18:30:00Z","v":3177,"vw":56.03},{"c":56.09,"h":56.09,"l":56.02,"n":58,"o":56.02,"t":"2026-10-21T18:35:00Z","v":1604,"vw":56.04875},{"c":56.08,"h":56.09,"l":56.075,"n":51,"o":56.09,"t":"2026-10-21T18:40:00Z","v":1676,"vw":56.082},{"c":56.05,"h":56.09,"l":56.05,"n":102,"o":56.08,"t":"2026-10-21T18:45:00Z","v":3614,"vw":56.075965},{"c":56.04,"h":56.08,"l":56.021,"n":83,"o":56.05,"t":"2026-10-21T18:50:00Z","v":3241,"vw":56.052875},{"c":56.01,"h":56.01,"l":55.995,"n":42,"o":55.995,"t":"2026-10-21T18:55:00Z","v":1720,"vw":56.004675},{"c":56.02,"h":56.02,"l":55.97,"n":189,"o":56.01,"t":"2026-10-21T19:00:00Z","v":11196,"vw":56.008199},{"c":56.02,"h":56.05,"l":56.02,"n":115,"o":56.03,"t":"2026-10-21T19:05:00Z","v":5856,"vw":56.02988},{"c":56.08,"h":56.08,"l":56.02,"n":100,"o":56.02,"t":"2026-10-21T19:10:00Z","v":3876,"vw":56.05},{"c":56.0886,"h":56.12,"l":56.08,"n":188,"o":56.08,"t":"2026-10-21T19:15:00Z","v":8770,"vw":56.102458},{"c":56.02,"h":56.07,"l":56.01,"n":105,"o":56.07,"t":"2026-10-21T19:20:00Z","v":4760,"vw":56.048387},{"c":56.055,"h":56.055,"l":56.03,"n":117,"o":56.03,"t":"2026-10-21T19:25:00Z","v":7545,"vw":56.050371},{"c":56,"h":56.05,"l":55.98,"n":224,"o":56.04,"t":"2026-10-21T19:30:00Z","v":13031,"vw":56.012545},{"c":56.01,"h":56.03,"l":55.98,"n":157,"o":55.985,"t":"2026-10-21T19:35:00Z","v":7828,"vw":56.001649},{"c":56.04,"h":56.04,"l":55.99,"n":100,"o":56.01,"t":"2026-10-21T19:40:00Z","v":5996,"vw":56.017146},{"c":56.04,"h":56.045,"l":56,"n":231,"o":56.03,"t":"2026-10-21T19:45:00Z","v":11686,"vw":56.017938},{"c":56.045,"h":56.06,"l":56.02,"n":421,"o":56.05,"t":"2026-10-21T19:50:00Z","v":17342,"vw":56.045185},{"c":55.97,"h":56.05,"l":55.97,"n":1229,"o":56.04,"t":"2026-10-21T19:55:00Z","v":96832,"vw":55.996239},{"c":55.97,"h":55.97,"l":55.97,"n":8,"o":55.97,"t":"2026-10-21T20:00:00Z","v":128476,"vw":55.97},{"c":56.5,"h":56.69,"l":56.13,"n":181,"o":56.33,"t":"2026-10-22T13:30:00Z","v":12638,"vw":56.488549},{"c":56.52,"h":56.52,"l":56.44,"n":111,"o":56.52,"t":"2026-10-22T13:35:00Z","v":5984,"vw":56.481539},{"c":56.73,"h":56.79,"l":56.53,"n":318,"o":56.53,"t":"2026-10-22T13:40:00Z","v":26377,"vw":56.71916},{"c":56.785,"h":56.86,"l":56.71,"n":534,"o":56.71,"t":"2026-10-22T13:45:00Z","v":52459,"vw":56.811846},{"c":56.86,"h":56.86,"l":56.8,"n":99,"o":56.81,"t":"2026-10-22T13:50:00Z","v":5559,"vw":56.834922},{"c":56.71,"h":56.87,"l":56.71,"n":139,"o":56.87,"t":"2026-10-22T13:55:00Z","v":10664,"vw":56.797413},{"c":56.75,"h":56.75,"l":56.66,"n":77,"o":56.75,"t":"2026-10-22T14:00:00Z","v":3444,"vw":56.70404},{"c":56.79,"h":56.82,"l":56.76,"n":194,"o":56.8,"t":"2026-10-22T14:05:00Z","v":14567,"vw":56.778145},{"c":56.9,"h":56.9,"l":56.8,"n":113,"o":56.85,"t":"2026-10-22T14:10:00Z","v":5682,"vw":56.851078},{"c":56.885,"h":56.92,"l":56.845,"n":87,"o":56.895,"t":"2026-10-22T14:15:00Z","v":3996,"vw":56.882636},{"c":57.01,"h":57.01,"l":56.9203,"n":90,"o":56.95,"t":"2026-10-22T14:20:00Z","v":3049,"vw":56.982932},{"c":57.09,"h":57.14,"l":57,"n":138,"o":57,"t":"2026-10-22T14:25:00Z","v":5116,"vw":57.07468},{"c":56.98,"h":57.13,"l":56.98,"n":633,"o":57.125,"t":"2026-10-22T14:30:00Z","v":62931,"vw":57.063728},{"c":57.08,"h":57.085,"l":56.98,"n":222,"o":56.98,"t":"2026-10-22T14:35:00Z","v":11337,"vw":57.020547},{"c":57.085,"h":57.12,"l":57.06,"n":351,"o":57.085,"t":"2026-10-22T14:40:00Z","v":20903,"vw":57.095021},{"c":57.185,"h":57.235,"l":57.09,"n":141,"o":57.09,"t":"2026-10-22T14:45:00Z","v":8711,"vw":57.154952},{"c":57.155,"h":57.21,"l":57.13,"n":107,"o":57.19,"t":"2026-10-22T14:50:00Z","v":4686,"vw":57.160812},{"c":57.12,"h":57.18,"l":57.12,"n":96,"o":57.14,"t":"2026-10-22T14:55:00Z","v":8804,"vw":57.138879},{"c":57.06,"h":57.12,"l":56.98,"n":142,"o":57.12,"t":"2026-10-22T15:00:00Z","v":9731,"vw":57.039454},{"c":57.03,"h":57.07,"l":57.03,"n":233,"o":57.06,"t":"2026-10-22T15:05:00Z","v":22024,"vw":57.059067},{"c":57.04,"h":57.07,"l":57.03,"n":100,"o":57.03,"t":"2026-10-22T15:10:00Z","v":5373,"vw":57.049769},{"c":57.01,"h":57.05,"l":56.99,"n":99,"o":57.045,"t":"2026-10-22T15:15:00Z","v":3896,"vw":57.018401},{"c":57.01,"h":57.015,"l":56.965,"n":202,"o":56.99,"t":"2026-10-22T15:20:00Z","v":13084,"vw":56.995096},{"c":56.975,"h":57.02,"l":56.92,"n":203,"o":57,"t":"2026-10-22T15:25:00Z","v":11427,"vw":56.978616},{"c":57.03,"h":57.04,"l":56.96,"n":139,"o":56.98,"t":"2026-10-22T15:30:00Z","v":9888,"vw":56.995406},{"c":57.08,"h":57.08,"l":57.02,"n":124,"o":57.04,"t":"2026-10-22T15:35:00Z","v":5253,"vw":57.052817},{"c":57.14,"h":57.14,"l":57.04,"n":183,"o":57.09,"t":"2026-10-22T15:40:00Z","v":7807,"vw":57.088845},{"c":57.17,"h":57.17,"l":57.085,"n":134,"o":57.14,"t":"2026-10-22T15:45:00Z","v":6140,"vw":57.142561},{"c":57.145,"h":57.18,"l":57.12,"n":119,"o":57.17,"t":"2026-10-22T15:50:00Z","v":6779,"vw":57.15349},{"c":57.15,"h":57.18,"l":57.14,"n":125,"o":57.165,"t":"2026-10-22T15:55:00Z","v":3202,"vw":57.161667},{"c":57.15,"h":57.16,"l":57.11,"n":145,"o":57.13,"t":"2026-10-22T16:00:00Z","v":5523,"vw":57.137079},{"c":57.16,"h":57.175,"l":57.14,"n":96,"o":57.16,"t":"2026-10-22T16:05:00Z","v":4100,"vw":57.160194},{"c":57.1,"h":57.15,"l":57.1,"n":84,"o":57.14,"t":"2026-10-22T16:10:00Z","v":4073,"vw":57.129177},{"c":57.16,"h":57.17,"l":57.13,"n":95,"o":57.13,"t":"2026-10-22T16:15:00Z","v":4149,"vw":57.153333},{"c":57.15,"h":57.17,"l":57.15,"n":66,"o":57.16,"t":"2026-10-22T16:20:00Z","v":2306,"vw":57.166056},{"c":57.27,"h":57.27,"l":57.16,"n":88,"o":57.17,"t":"2026-10-22T16:25:00Z","v":3909,"vw":57.220273},{"c":57.25,"h":57.3,"l":57.25,"n":141,"o":57.27,"t":"2026-10-22T16:30:00Z","v":8847,"vw":57.273807},{"c":57.28,"h":57.28,"l":57.24,"n":80,"o":57.26,"t":"2026-10-22T16:35:00Z","v":3185,"vw":57.2575},{"c":57.3,"h":57.3,"l":57.25,"n":115,"o":57.28,"t":"2026-10-22T16:40:00Z","v":5653,"vw":57.27611},{"c":57.39,"h":57.39,"l":57.33,"n":147,"o":57.33,"t":"2026-10-22T16:45:00Z","v":7732,"vw":57.347109},{"c":57.42,"h":57.44,"l":57.39,"n":67,"o":57.39,"t":"2026-10-22T16:50:00Z","v":3140,"vw":57.415631},{"c":57.4,"h":57.43,"l":57.4,"n":84,"o":57.43,"t":"2026-10-22T16:55:00Z","v":3074,"vw":57.418649},{"c":57.42,"h":57.42,"l":57.38,"n":94,"o":57.39,"t":"2026-10-22T17:00:00Z","v":3845,"vw":57.395667},{"c":57.41,"h":57.42,"l":57.405,"n":67,"o":57.42,"t":"2026-10-22T17:05:00Z","v":3316,"vw":57.414167},{"c":57.46,"h":57.46,"l":57.405,"n":54,"o":57.41,"t":"2026-10-22T17:10:00Z","v":1903,"vw":57.437944},{"c":57.43,"h":57.45,"l":57.41,"n":152,"o":57.44,"t":"2026-10-22T17:15:00Z","v":6893,"vw":57.427398},{"c":57.44,"h":57.46,"l":57.41,"n":79,"o":57.46,"t":"2026-10-22T17:20:00Z","v":3101,"vw":57.443122},{"c":57.47,"h":57.49,"l":57.44,"n":75,"o":57.44,"t":"2026-10-22T17:25:00Z","v":4095,"vw":57.469186},{"c":57.48,"h":57.5,"l":57.47,"n":45,"o":57.485,"t":"2026-10-22T17:30:00Z","v":2211,"vw":57.486524},{"c":57.45,"h":57.49,"l":57.43,"n":116,"o":57.48,"t":"2026-10-22T17:35:00Z","v":4923,"vw":57.461312},{"c":57.45,"h":57.46,"l":57.45,"n":56,"o":57.45,"t":"2026-10-22T17:40:00Z","v":2606,"vw":57.456308},{"c":57.5,"h":57.5,"l":57.425,"n":77,"o":57.44,"t":"2026-10-22T17:45:00Z","v":3105,"vw":57.460644},{"c":57.519,"h":57.56,"l":57.519,"n":169,"o":57.525,"t":"2026-10-22T17:50:00Z","v":12634,"vw":57.547168},{"c":57.63,"h":57.65,"l":57.57,"n":179,"o":57.57,"t":"2026-10-22T17:55:00Z","v":8545,"vw":57.619477},{"c":57.63,"h":57.66,"l":57.61,"n":79,"o":57.655,"t":"2026-10-22T18:00:00Z","v":2869,"vw":57.6488},{"c":57.61,"h":57.64,"l":57.61,"n":70,"o":57.64,"t":"2026-10-22T18:05:00Z","v":3047,"vw":57.622941},{"c":57.66,"h":57.66,"l":57.64,"n":32,"o":57.64,"t":"2026-10-22T18:10:00Z","v":1104,"vw":57.649062},{"c":57.64,"h":57.68,"l":57.62,"n":97,"o":57.67,"t":"2026-10-22T18:15:00Z","v":4023,"vw":57.646332},{"c":57.625,"h":57.65,"l":57.615,"n":80,"o":57.65,"t":"2026-10-22T18:20:00Z","v":3745,"vw":57.634896},{"c":57.64,"h":57.66,"l":57.635,"n":115,"o":57.64,"t":"2026-10-22T18:25:00Z","v":6281,"vw":57.647808},{"c":57.63,"h":57.698,"l":57.61,"n":115,"o":57.68,"t":"2026-10-22T18:30:00Z","v":6045,"vw":57.67409},{"c":57.65,"h":57.65,"l":57.61,"n":115,"o":57.63,"t":"2026-10-22T18:35:00Z","v":6292,"vw":57.632907},{"c":57.595,"h":57.65,"l":57.595,"n":66,"o":57.65,"t":"2026-10-22T18:40:00Z","v":3271,"vw":57.619718},{"c":57.675,"h":57.675,"l":57.6,"n":127,"o":57.6,"t":"2026-10-22T18:45:00Z","v":5635,"vw":57.624853},{"c":57.68,"h":57.7,"l":57.68,"n":116,"o":57.68,"t":"2026-10-22T18:50:00Z","v":7377,"vw":57.6889},{"c":57.675,"h":57.69,"l":57.66,"n":122,"o":57.67,"t":"2026-10-22T18:55:00Z","v":7275,"vw":57.677468},{"c":57.755,"h":57.77,"l":57.675,"n":157,"o":57.675,"t":"2026-10-22T19:00:00Z","v":9281,"vw":57.718701},{"c":57.86,"h":57.89,"l":57.74,"n":202,"o":57.75,"t":"2026-10-22T19:05:00Z","v":11550,"vw":57.820626},{"c":57.87,"h":57.89,"l":57.86,"n":136,"o":57.87,"t":"2026-10-22T19:10:00Z","v":5460,"vw":57.877576},{"c":57.83,"h":57.88,"l":57.83,"n":129,"o":57.88,"t":"2026-10-22T19:15:00Z","v":5431,"vw":57.85371},{"c":57.805,"h":57.845,"l":57.79,"n":187,"o":57.84,"t":"2026-10-22T19:20:00Z","v":11218,"vw":57.821119},{"c":57.81,"h":57.82,"l":57.785,"n":199,"o":57.8,"t":"2026-10-22T19:25:00Z","v":10371,"vw":57.803264},{"c":57.87,"h":57.87,"l":57.79,"n":200,"o":57.81,"t":"2026-10-22T19:30:00Z","v":12032,"vw":57.817967},{"c":57.915,"h":57.915,"l":57.84,"n":172,"o":57.86,"t":"2026-10-22T19:35:00Z","v":8756,"vw":57.876153},{"c":57.925,"h":57.94,"l":57.895,"n":283,"o":57.92,"t":"2026-10-22T19:40:00Z","v":20388,"vw":57.910443},{"c":57.87,"h":57.915,"l":57.845,"n":398,"o":57.91,"t":"2026-10-22T19:45:00Z","v":26297,"vw":57.885469},{"c":57.82,"h":57.85,"l":57.76,"n":1213,"o":57.85,"t":"2026-10-22T19:50:00Z","v":75329,"vw":57.801735},{"c":57.87,"h":57.88,"l":57.812,"n":2278,"o":57.82,"t":"2026-10-22T19:55:00Z","v":176274,"vw":57.849669},{"c":57.88,"h":57.88,"l":57.88,"n":11,"o":57.88,"t":"2026-10-22T20:00:00Z","v":108910,"vw":57.88}],"history":[{"c":44.83,"h":45.18,"l":44.76,"n":4628,"o":44.82,"t":"2024-10-21T04:00:00Z","v":369194,"vw":44.886989},{"c":44.75,"h":44.88,"l":44.395,"n":4859,"o":44.72,"t":"2024-10-22T04:00:00Z","v":448763,"vw":44.677083},{"c":44.9,"h":44.918,"l":44.64,"n":4175,"o":44.66,"t":"2024-10-23T04:00:00Z","v":345889,"vw":44.808384},{"c":44.22,"h":44.88,"l":43.825,"n":6828,"o":44.82,"t":"2024-10-24T04:00:00Z","v":612410,"vw":44.220808},{"c":43.79,"h":44.41,"l":43.785,"n":5360,"o":44.34,"t":"2024-10-25T04:00:00Z","v":450198,"vw":43.906372},{"c":43.89,"h":44.11,"l":43.79,"n":4649,"o":43.97,"t":"2024-10-28T04:00:00Z","v":542183,"vw":43.912822},{"c":43.27,"h":43.6,"l":43.025,"n":6452,"o":43.52,"t":"2024-10-29T04:00:00Z","v":551725,"vw":43.264078},{"c":43.23,"h":43.37,"l":42.86,"n":5086,"o":43.37,"t":"2024-10-30T04:00:00Z","v":604641,"vw":43.14096},{"c":43.23,"h":43.675,"l":42.84,"n":6277,"o":43.23,"t":"2024-10-31T04:00:00Z","v":612097,"vw":43.313122},{"c":42.79,"h":43.36,"l":42.673,"n":5990,"o":43.36,"t":"2024-11-01T04:00:00Z","v":431009,"vw":42.919439},{"c":42.57,"h":43.03,"l":42.385,"n":7543,"o":42.73,"t":"2024-11-04T05:00:00Z","v":1049507,"vw":42.558567},{"c":44.08,"h":44.155,"l":42.59,"n":8576,"o":42.62,"t":"2024-11-05T05:00:00Z","v":1082698,"vw":43.772904},{"c":43.58,"h":43.82,"l":43.06,"n":8589,"o":43.43,"t":"2024-11-06T05:00:00Z","v":960202,"vw":43.470455},{"c":43.84,"h":44.065,"l":43.585,"n":5773,"o":43.73,"t":"2024-11-07T05:00:00Z","v":530835,"vw":43.823177},{"c":44.18,"h":44.27,"l":43.81,"n":4769,"o":43.88,"t":"2024-11-08T05:00:00Z","v":848115,"vw":44.104799},{"c":44.3,"h":44.595,"l":44.11,"n":3337,"o":44.11,"t":"2024-11-11T05:00:00Z","v":1180129,"vw":44.364209},{"c":44.25,"h":44.47,"l":44.06,"n":6044,"o":44.3,"t":"2024-11-12T05:00:00Z","v":382891,"vw":44.259407},{"c":43.99,"h":44.36,"l":43.79,"n":5050,"o":44.27,"t":"2024-11-13T05:00:00Z","v":272284,"vw":44.012364},{"c":44.28,"h":44.64,"l":44.01,"n":7009,"o":44.14,"t":"2024-11-14T05:00:00Z","v":420087,"vw":44.414904},{"c":44.17,"h":44.31,"l":43.94,"n":7475,"o":44.09,"t":"2024-11-15T05:00:00Z","v":6139784,"vw":44.088029},{"c":44.22,"h":44.23,"l":43.61,"n":5717,"o":43.83,"t":"2024-11-18T05:00:00Z","v":512468,"vw":44.040442},{"c":44.75,"h":44.825,"l":43.91,"n":4989,"o":44.15,"t":"2024-11-19T05:00:00Z","v":397197,"vw":44.565037},{"c":44.7,"h":44.81,"l":44.45,"n":4865,"o":44.72,"t":"2024-11-20T05:00:00Z","v":375548,"vw":44.658476},{"c":44.82,"h":44.86,"l":44.31,"n":4916,"o":44.66,"t":"2024-11-21T05:00:00Z","v":262861,"vw":44.717331},{"c":45.16,"h":45.31,"l":44.83,"n":5957,"o":44.86,"t":"2024-11-22T05:00:00Z","v":450298,"vw":45.135085},{"c":45.02,"h":45.44,"l":44.62,"n":6253,"o":45.44,"t":"2024-11-25T05:00:00Z","v":975692,"vw":44.955352},{"c":44.58,"h":44.87,"l":44.3294,"n":6458,"o":44.6,"t":"2024-11-26T05:00:00Z","v":482654,"vw":44.563766},{"c":44.83,"h":45.135,"l":44.52,"n":5098,"o":44.76,"t":"2024-11-27T05:00:00Z","v":398821,"vw":44.852432},{"c":44.68,"h":44.76,"l":44.45,"n":3113,"o":44.68,"t":"2024-11-29T05:00:00Z","v":256379,"vw":44.614679},{"c":44.87,"h":45,"l":44.05,"n":8393,"o":44.57,"t":"2024-12-02T05:00:00Z","v":634063,"vw":44.768022},{"c":44.27,"h":45.43,"l":44.27,"n":6105,"o":45.06,"t":"2024-12-03T05:00:00Z","v":451085,"vw":44.508166},{"c":44.7,"h":44.91,"l":44.1114,"n":7580,"o":44.13,"t":"2024-12-04T05:00:00Z","v":1757509,"vw":44.677289},{"c":44.89,"h":45.005,"l":44.53,"n":4553,"o":44.85,"t":"2024-12-05T05:00:00Z","v":825335,"vw":44.821834},{"c":44.48,"h":44.85,"l":44.305,"n":6010,"o":44.85,"t":"2024-12-06T05:00:00Z","v":618202,"vw":44.465615},{"c":43.87,"h":44.79,"l":43.7641,"n":6411,"o":44.37,"t":"2024-12-09T05:00:00Z","v":694833,"vw":43.963649},{"c":43.59,"h":43.785,"l":43.34,"n":6105,"o":43.77,"t":"2024-12-10T05:00:00Z","v":318172,"vw":43.602384},{"c":43.06,"h":43.67,"l":42.99,"n":5786,"o":43.67,"t":"2024-12-11T05:00:00Z","v":459164,"vw":43.178668},{"c":42.32,"h":43.17,"l":42.2,"n":5394,"o":43.17,"t":"2024-12-12T05:00:00Z","v":394082,"vw":42.482314},{"c":42.33,"h":42.59,"l":42.145,"n":5452,"o":42.43,"t":"2024-12-13T05:00:00Z","v":306240,"vw":42.387984},{"c":42,"h":42.39,"l":42,"n":4273,"o":42.33,"t":"2024-12-16T05:00:00Z","v":289625,"vw":42.154461},{"c":41.9,"h":42.07,"l":41.73,"n":6547,"o":41.83,"t":"2024-12-17T05:00:00Z","v":368844,"vw":41.890135},{"c":41.04,"h":41.9366,"l":41.04,"n":7054,"o":41.73,"t":"2024-12-18T05:00:00Z","v":498276,"vw":41.298468},{"c":41.16,"h":41.48,"l":40.72,"n":6407,"o":40.91,"t":"2024-12-19T05:00:00Z","v":304598,"vw":41.236994},{"c":41.72,"h":41.9,"l":41.05,"n":7360,"o":41.09,"t":"2024-12-20T05:00:00Z","v":661448,"vw":41.706107},{"c":41.96,"h":41.96,"l":41.345,"n":6291,"o":41.76,"t":"2024-12-23T05:00:00Z","v":507950,"vw":41.823075},{"c":41.83,"h":41.86,"l":41.58,"n":2962,"o":41.8,"t":"2024-12-24T05:00:00Z","v":143829,"vw":41.764056},{"c":41.86,"h":41.92,"l":41.65,"n":5153,"o":41.65,"t":"2024-12-26T05:00:00Z","v":261830,"vw":41.823635},{"c":41.88,"h":42.005,"l":41.63,"n":4900,"o":41.63,"t":"2024-12-27T05:00:00Z","v":348879,"vw":41.823626},{"c":41.69,"h":41.86,"l":41.37,"n":4550,"o":41.78,"t":"2024-12-30T05:00:00Z","v":261798,"vw":41.647799},{"c":41.57,"h":41.85,"l":41.44,"n":5129,"o":41.69,"t":"2024-12-31T05:00:00Z","v":339197,"vw":41.549722},{"c":41.38,"h":41.72,"l":41.29,"n":4741,"o":41.63,"t":"2025-01-02T05:00:00Z","v":314844,"vw":41.407422},{"c":41.58,"h":41.73,"l":41.37,"n":4196,"o":41.48,"t":"2025-01-03T05:00:00Z","v":250139,"vw":41.628064},{"c":41.39,"h":41.84,"l":41.24,"n":6839,"o":41.6,"t":"2025-01-06T05:00:00Z","v":439699,"vw":41.483955},{"c":41.78,"h":42.086,"l":41.47,"n":5785,"o":41.47,"t":"2025-01-07T05:00:00Z","v":498947,"vw":41.877346},{"c":41.99,"h":42.01,"l":41.36,"n":4317,"o":41.56,"t":"2025-01-08T05:00:00Z","v":320231,"vw":41.7418},{"c":40.79,"h":41.8,"l":40.71,"n":6132,"o":41.77,"t":"2025-01-10T05:00:00Z","v":412090,"vw":40.929726},{"c":40.68,"h":40.91,"l":40.32,"n":7342,"o":40.91,"t":"2025-01-13T05:00:00Z","v":475016,"vw":40.575589},{"c":40.49,"h":40.69,"l":40.39,"n":6042,"o":40.68,"t":"2025-01-14T05:00:00Z","v":338789,"vw":40.498225},{"c":40.99,"h":41.15,"l":40.62,"n":5726,"o":40.88,"t":"2025-01-15T05:00:00Z","v":357418,"vw":40.942705},{"c":41.75,"h":41.835,"l":40.795,"n":6662,"o":41,"t":"2025-01-16T05:00:00Z","v":413315,"vw":41.46159},{"c":41.95,"h":42.32,"l":41.64,"n":5258,"o":41.64,"t":"2025-01-17T05:00:00Z","v":354453,"vw":42.046887},{"c":42.54,"h":42.72,"l":42.145,"n":5318,"o":42.3,"t":"2025-01-21T05:00:00Z","v":354853,"vw":42.526267},{"c":42.07,"h":42.54,"l":41.99,"n":6143,"o":42.54,"t":"2025-01-22T05:00:00Z","v":488331,"vw":42.20446},{"c":42.21,"h":42.4,"l":41.88,"n":5062,"o":42.08,"t":"2025-01-23T05:00:00Z","v":334270,"vw":42.231212},{"c":42.42,"h":42.48,"l":42.21,"n":4952,"o":42.44,"t":"2025-01-24T05:00:00Z","v":285543,"vw":42.333689},{"c":43.38,"h":43.56,"l":42.24,"n":7371,"o":42.28,"t":"2025-01-27T05:00:00Z","v":593628,"vw":43.085257},{"c":42.68,"h":43.36,"l":42.565,"n":7576,"o":43.24,"t":"2025-01-28T05:00:00Z","v":431530,"vw":42.759423},{"c":42.29,"h":42.87,"l":42.16,"n":5442,"o":42.72,"t":"2025-01-29T05:00:00Z","v":321542,"vw":42.394748},{"c":42.79,"h":43.15,"l":42.405,"n":7025,"o":42.59,"t":"2025-01-30T05:00:00Z","v":543681,"vw":42.798685},{"c":42.62,"h":43.19,"l":42.46,"n":7796,"o":42.84,"t":"2025-01-31T05:00:00Z","v":527952,"vw":42.769585},{"c":42.72,"h":42.98,"l":41.24,"n":8933,"o":41.51,"t":"2025-02-03T05:00:00Z","v":616827,"vw":42.671277},{"c":42.77,"h":43.15,"l":42.6,"n":5842,"o":42.9,"t":"2025-02-04T05:00:00Z","v":418477,"vw":42.876886},{"c":43.55,"h":43.735,"l":43.065,"n":5885,"o":43.17,"t":"2025-02-05T05:00:00Z","v":256758,"vw":43.522958},{"c":43.57,"h":43.645,"l":43.15,"n":4430,"o":43.59,"t":"2025-02-06T05:00:00Z","v":266127,"vw":43.487629},{"c":43.52,"h":43.645,"l":43.18,"n":4338,"o":43.51,"t":"2025-02-07T05:00:00Z","v":290717,"vw":43.459618},{"c":43.77,"h":43.92,"l":43.355,"n":5517,"o":43.56,"t":"2025-02-10T05:00:00Z","v":254750,"vw":43.735552},{"c":43.95,"h":43.95,"l":43.38,"n":5867,"o":43.69,"t":"2025-02-11T05:00:00Z","v":476250,"vw":43.814209},{"c":43.89,"h":44.07,"l":43.4,"n":5905,"o":43.4,"t":"2025-02-12T05:00:00Z","v":343616,"vw":43.897207},{"c":44.32,"h":44.55,"l":44.03,"n":7392,"o":44.06,"t":"2025-02-13T05:00:00Z","v":529762,"vw":44.323388},{"c":44.88,"h":45.46,"l":44.68,"n":12463,"o":44.71,"t":"2025-02-14T05:00:00Z","v":7646624,"vw":45.174038},{"c":43.62,"h":44.24,"l":42.95,"n":10116,"o":44.17,"t":"2025-02-18T05:00:00Z","v":659184,"vw":43.543741},{"c":43.95,"h":43.96,"l":43.217,"n":6170,"o":43.67,"t":"2025-02-19T05:00:00Z","v":522886,"vw":43.676251},{"c":43.78,"h":44.08,"l":43.66,"n":5963,"o":43.95,"t":"2025-02-20T05:00:00Z","v":366255,"vw":43.843653},{"c":44.1,"h":44.16,"l":43.62,"n":6118,"o":43.72,"t":"2025-02-21T05:00:00Z","v":488605,"vw":43.975745},{"c":43.98,"h":44.38,"l":43.76,"n":4855,"o":44.19,"t":"2025-02-24T05:00:00Z","v":408507,"vw":44.015902},{"c":44.17,"h":44.41,"l":43.985,"n":7308,"o":44.22,"t":"2025-02-25T05:00:00Z","v":873790,"vw":44.203709},{"c":43.92,"h":44.32,"l":43.69,"n":6143,"o":43.96,"t":"2025-02-26T05:00:00Z","v":463939,"vw":43.925918},{"c":43.45,"h":43.79,"l":43.27,"n":11144,"o":43.38,"t":"2025-02-27T05:00:00Z","v":1195703,"vw":43.545393},{"c":43.88,"h":43.885,"l":43.19,"n":6590,"o":43.76,"t":"2025-02-28T05:00:00Z","v":513777,"vw":43.675499},{"c":44.15,"h":44.45,"l":43.83,"n":9073,"o":43.88,"t":"2025-03-03T05:00:00Z","v":661586,"vw":44.181591},{"c":44.15,"h":44.59,"l":43.9,"n":11440,"o":44.35,"t":"2025-03-04T05:00:00Z","v":1188808,"vw":44.219977},{"c":44.29,"h":44.6,"l":43.7,"n":8829,"o":44.14,"t":"2025-03-05T05:00:00Z","v":1070058,"vw":44.227133},{"c":43.68,"h":44.32,"l":43.66,"n":7778,"o":44.12,"t":"2025-03-06T05:00:00Z","v":543729,"vw":43.875593},{"c":44.65,"h":44.74,"l":43.47,"n":8583,"o":43.5,"t":"2025-03-07T05:00:00Z","v":886161,"vw":44.534766},{"c":44.96,"h":45.26,"l":44.61,"n":7270,"o":44.62,"t":"2025-03-10T04:00:00Z","v":510702,"vw":44.959922},{"c":44.38,"h":45.0306,"l":44.26,"n":7300,"o":44.94,"t":"2025-03-11T04:00:00Z","v":481103,"vw":44.544003},{"c":44.52,"h":44.76,"l":43.95,"n":7408,"o":44.14,"t":"2025-03-12T04:00:00Z","v":475249,"vw":44.470615},{"c":44.85,"h":45.05,"l":44.54,"n":5640,"o":44.54,"t":"2025-03-13T04:00:00Z","v":420734,"vw":44.811397},{"c":44.93,"h":45.28,"l":44.56,"n":7759,"o":44.68,"t":"2025-03-14T04:00:00Z","v":542162,"vw":44.88303},{"c":45.3,"h":45.39,"l":44.8,"n":5782,"o":44.8,"t":"2025-03-17T04:00:00Z","v":340875,"vw":45.258365},{"c":45.19,"h":45.44,"l":44.85,"n":5510,"o":45.24,"t":"2025-03-18T04:00:00Z","v":249607,"vw":45.100011},{"c":45.15,"h":45.2,"l":44.9,"n":4162,"o":45.1,"t":"2025-03-19T04:00:00Z","v":231671,"vw":45.072319},{"c":45.24,"h":45.25,"l":44.85,"n":6382,"o":45.16,"t":"2025-03-20T04:00:00Z","v":477863,"vw":45.083204},{"c":44.99,"h":45.365,"l":44.73,"n":5676,"o":45.27,"t":"2025-03-21T04:00:00Z","v":477645,"vw":45.002211},{"c":44.94,"h":45.4,"l":44.7476,"n":5891,"o":44.88,"t":"2025-03-24T04:00:00Z","v":390263,"vw":44.940236},{"c":44.4,"h":44.99,"l":44.375,"n":8346,"o":44.86,"t":"2025-03-25T04:00:00Z","v":622949,"vw":44.60754},{"c":44.63,"h":44.9399,"l":44.24,"n":5363,"o":44.24,"t":"2025-03-26T04:00:00Z","v":410230,"vw":44.667549},{"c":44.74,"h":44.95,"l":44.53,"n":5721,"o":44.64,"t":"2025-03-27T04:00:00Z","v":389171,"vw":44.717305},{"c":45.3,"h":45.585,"l":44.56,"n":7874,"o":44.78,"t":"2025-03-28T04:00:00Z","v":563896,"vw":45.177175},{"c":45.58,"h":46.08,"l":45.1,"n":6942,"o":45.3,"t":"2025-03-31T04:00:00Z","v":654322,"vw":45.626521},{"c":46.12,"h":46.37,"l":45.28,"n":7828,"o":45.57,"t":"2025-04-01T04:00:00Z","v":537097,"vw":46.084384},{"c":46.16,"h":46.32,"l":45.78,"n":4467,"o":46.32,"t":"2025-04-02T04:00:00Z","v":409779,"vw":46.08644},{"c":47.32,"h":48.07,"l":46.51,"n":8595,"o":46.54,"t":"2025-04-03T04:00:00Z","v":516282,"vw":47.490987},{"c":46.16,"h":47.5,"l":46.15,"n":17383,"o":47.19,"t":"2025-04-04T04:00:00Z","v":1403899,"vw":46.839085},{"c":45.12,"h":46.15,"l":44.35,"n":13429,"o":45.15,"t":"2025-04-07T04:00:00Z","v":1143089,"vw":45.333551},{"c":44.5,"h":46.19,"l":44.19,"n":10376,"o":45.58,"t":"2025-04-08T04:00:00Z","v":1129855,"vw":44.937604},{"c":44.42,"h":44.68,"l":43.28,"n":18610,"o":44.13,"t":"2025-04-09T04:00:00Z","v":1578986,"vw":43.90332},{"c":45.25,"h":45.49,"l":44.21,"n":12673,"o":44.46,"t":"2025-04-10T04:00:00Z","v":1062229,"vw":45.067977},{"c":46.53,"h":46.729,"l":45.45,"n":8218,"o":45.45,"t":"2025-04-11T04:00:00Z","v":630278,"vw":46.384152},{"c":47.45,"h":47.56,"l":46.37,"n":7587,"o":46.61,"t":"2025-04-14T04:00:00Z","v":496773,"vw":47.18851},{"c":47.39,"h":47.78,"l":47.29,"n":7605,"o":47.46,"t":"2025-04-15T04:00:00Z","v":1129561,"vw":47.428796},{"c":47.63,"h":48.08,"l":47.365,"n":6044,"o":47.62,"t":"2025-04-16T04:00:00Z","v":346465,"vw":47.734295},{"c":48.18,"h":48.375,"l":47.78,"n":8743,"o":47.88,"t":"2025-04-17T04:00:00Z","v":668501,"vw":48.099132},{"c":48.11,"h":48.56,"l":47.75,"n":6451,"o":48.19,"t":"2025-04-21T04:00:00Z","v":321053,"vw":48.114502},{"c":48.93,"h":48.94,"l":48.37,"n":7524,"o":48.5,"t":"2025-04-22T04:00:00Z","v":598864,"vw":48.78656},{"c":48.33,"h":48.9,"l":47.88,"n":8633,"o":48.69,"t":"2025-04-23T04:00:00Z","v":606745,"vw":48.242346},{"c":48.55,"h":48.67,"l":47.97,"n":7770,"o":48.33,"t":"2025-04-24T04:00:00Z","v":450384,"vw":48.475096},{"c":48.57,"h":48.7,"l":48.34,"n":6617,"o":48.7,"t":"2025-04-25T04:00:00Z","v":409292,"vw":48.54439},{"c":48.63,"h":48.66,"l":47.98,"n":6335,"o":48.48,"t":"2025-04-28T04:00:00Z","v":433895,"vw":48.47365},{"c":48.82,"h":48.83,"l":48.555,"n":4683,"o":48.64,"t":"2025-04-29T04:00:00Z","v":261363,"vw":48.72956},{"c":49.51,"h":49.65,"l":48.62,"n":8103,"o":49.07,"t":"2025-04-30T04:00:00Z","v":552996,"vw":49.303466},{"c":48.98,"h":49.6,"l":48.95,"n":5542,"o":49.42,"t":"2025-05-01T04:00:00Z","v":287947,"vw":49.13897},{"c":48.56,"h":49.03,"l":48.4,"n":8643,"o":48.89,"t":"2025-05-02T04:00:00Z","v":695412,"vw":48.609735},{"c":48.73,"h":48.79,"l":48.23,"n":5153,"o":48.72,"t":"2025-05-05T04:00:00Z","v":274007,"vw":48.619621},{"c":49.04,"h":49.36,"l":48.68,"n":8633,"o":48.89,"t":"2025-05-06T04:00:00Z","v":831390,"vw":49.137765},{"c":49.76,"h":50.06,"l":49.23,"n":9751,"o":49.34,"t":"2025-05-07T04:00:00Z","v":471387,"vw":49.80183},{"c":48.5,"h":49.69,"l":48.5,"n":8823,"o":49.69,"t":"2025-05-08T04:00:00Z","v":945438,"vw":48.839018},{"c":48.04,"h":48.5,"l":47.77,"n":10209,"o":48.5,"t":"2025-05-09T04:00:00Z","v":587929,"vw":48.057566},{"c":46.74,"h":47.8,"l":46.38,"n":10840,"o":47.53,"t":"2025-05-12T04:00:00Z","v":696469,"vw":46.735327},{"c":46.55,"h":46.78,"l":46.225,"n":10406,"o":46.78,"t":"2025-05-13T04:00:00Z","v":607669,"vw":46.536929},{"c":46.46,"h":46.655,"l":45.865,"n":9250,"o":46.5,"t":"2025-05-14T04:00:00Z","v":583663,"vw":46.291181},{"c":47.29,"h":47.34,"l":46.48,"n":9278,"o":46.55,"t":"2025-05-15T04:00:00Z","v":2360520,"vw":47.14169},{"c":47.16,"h":47.25,"l":46.8,"n":9014,"o":47.12,"t":"2025-05-16T04:00:00Z","v":460663,"vw":47.008896},{"c":47.59,"h":47.63,"l":47,"n":4830,"o":47,"t":"2025-05-19T04:00:00Z","v":244776,"vw":47.474653},{"c":47.79,"h":48.03,"l":47.45,"n":6600,"o":47.57,"t":"2025-05-20T04:00:00Z","v":516016,"vw":47.792427},{"c":48.15,"h":48.28,"l":47.47,"n":8968,"o":47.47,"t":"2025-05-21T04:00:00Z","v":557908,"vw":48.094506},{"c":47.7,"h":48.07,"l":47.5321,"n":6127,"o":48,"t":"2025-05-22T04:00:00Z","v":435832,"vw":47.758129},{"c":48.36,"h":48.39,"l":47.65,"n":5915,"o":48,"t":"2025-05-23T04:00:00Z","v":343692,"vw":48.141182},{"c":48.53,"h":48.92,"l":48.2,"n":7331,"o":48.33,"t":"2025-05-27T04:00:00Z","v":463971,"vw":48.63036},{"c":47.88,"h":48.4,"l":47.71,"n":6018,"o":48.4,"t":"2025-05-28T04:00:00Z","v":351572,"vw":47.946183},{"c":48.22,"h":48.31,"l":47.71,"n":6276,"o":47.71,"t":"2025-05-29T04:00:00Z","v":377738,"vw":48.145985},{"c":48.83,"h":49.01,"l":48.148,"n":7758,"o":48.2,"t":"2025-05-30T04:00:00Z","v":699131,"vw":48.71497},{"c":48.73,"h":49.02,"l":48.32,"n":6406,"o":48.58,"t":"2025-06-02T04:00:00Z","v":582263,"vw":48.661192},{"c":48.43,"h":49.03,"l":48.31,"n":8420,"o":48.79,"t":"2025-06-03T04:00:00Z","v":491620,"vw":48.481129},{"c":48.14,"h":48.6,"l":47.91,"n":6528,"o":48.6,"t":"2025-06-04T04:00:00Z","v":378295,"vw":48.2534},{"c":48.09,"h":48.18,"l":47.79,"n":6223,"o":48.18,"t":"2025-06-05T04:00:00Z","v":382600,"vw":48.033585},{"c":47.51,"h":47.985,"l":47.43,"n":6288,"o":47.86,"t":"2025-06-06T04:00:00Z","v":452751,"vw":47.56976},{"c":47.34,"h":47.55,"l":46.92,"n":6616,"o":47.21,"t":"2025-06-09T04:00:00Z","v":490358,"vw":47.323078},{"c":47.49,"h":47.62,"l":47.2,"n":7308,"o":47.2,"t":"2025-06-10T04:00:00Z","v":610414,"vw":47.427616},{"c":47.42,"h":47.58,"l":47.14,"n":7044,"o":47.58,"t":"2025-06-11T04:00:00Z","v":599960,"vw":47.328712},{"c":47.99,"h":47.99,"l":47.54,"n":5663,"o":47.63,"t":"2025-06-12T04:00:00Z","v":430040,"vw":47.837183},{"c":48.16,"h":48.35,"l":47.8,"n":8273,"o":48.02,"t":"2025-06-13T04:00:00Z","v":581305,"vw":48.187888},{"c":47.68,"h":48.615,"l":47.62,"n":7362,"o":48.24,"t":"2025-06-16T04:00:00Z","v":431076,"vw":47.912361},{"c":47.38,"h":47.7,"l":47.2,"n":5413,"o":47.7,"t":"2025-06-17T04:00:00Z","v":443558,"vw":47.416488},{"c":47.33,"h":47.5,"l":47.16,"n":5275,"o":47.5,"t":"2025-06-18T04:00:00Z","v":374429,"vw":47.325046},{"c":47.05,"h":47.36,"l":46.7218,"n":7258,"o":47.25,"t":"2025-06-20T04:00:00Z","v":636476,"vw":47.00114},{"c":47.58,"h":47.65,"l":47.075,"n":7944,"o":47.17,"t":"2025-06-23T04:00:00Z","v":601669,"vw":47.496397},{"c":47.37,"h":47.585,"l":47.25,"n":8994,"o":47.55,"t":"2025-06-24T04:00:00Z","v":558901,"vw":47.405615},{"c":46.6,"h":47.19,"l":46.57,"n":7947,"o":47.19,"t":"2025-06-25T04:00:00Z","v":787170,"vw":46.683135},{"c":47.13,"h":47.2,"l":46.78,"n":8303,"o":46.78,"t":"2025-06-26T04:00:00Z","v":464407,"vw":47.055865},{"c":47.16,"h":47.53,"l":47.01,"n":7098,"o":47.18,"t":"2025-06-27T04:00:00Z","v":587002,"vw":47.259301},{"c":47.73,"h":47.765,"l":47.06,"n":7937,"o":47.22,"t":"2025-06-30T04:00:00Z","v":539734,"vw":47.632386},{"c":47.82,"h":48.07,"l":47.52,"n":5037,"o":47.91,"t":"2025-07-01T04:00:00Z","v":333135,"vw":47.790876},{"c":47.08,"h":47.55,"l":46.79,"n":7992,"o":47.52,"t":"2025-07-02T04:00:00Z","v":626015,"vw":47.157295},{"c":47.41,"h":47.505,"l":47.02,"n":3833,"o":47.02,"t":"2025-07-03T04:00:00Z","v":338179,"vw":47.341632},{"c":46.88,"h":47.33,"l":46.84,"n":6805,"o":47.33,"t":"2025-07-07T04:00:00Z","v":534406,"vw":46.941874},{"c":46.83,"h":47.03,"l":46.46,"n":6848,"o":46.62,"t":"2025-07-08T04:00:00Z","v":523305,"vw":46.751675},{"c":46.87,"h":46.9867,"l":46.58,"n":6237,"o":46.8,"t":"2025-07-09T04:00:00Z","v":420315,"vw":46.821371},{"c":47.17,"h":47.27,"l":46.55,"n":8927,"o":46.62,"t":"2025-07-10T04:00:00Z","v":558612,"vw":47.021085},{"c":47.21,"h":47.32,"l":46.83,"n":6477,"o":46.9,"t":"2025-07-11T04:00:00Z","v":609636,"vw":47.156355},{"c":47.21,"h":47.64,"l":47.07,"n":7167,"o":47.07,"t":"2025-07-14T04:00:00Z","v":562794,"vw":47.257873},{"c":47.05,"h":47.39,"l":46.895,"n":7439,"o":47.12,"t":"2025-07-15T04:00:00Z","v":580100,"vw":47.071892},{"c":47.2,"h":47.33,"l":46.92,"n":6621,"o":46.97,"t":"2025-07-16T04:00:00Z","v":523167,"vw":47.148217},{"c":47,"h":47.05,"l":46.66,"n":6713,"o":46.73,"t":"2025-07-17T04:00:00Z","v":571942,"vw":46.926716},{"c":47.28,"h":47.47,"l":47,"n":7916,"o":47.25,"t":"2025-07-18T04:00:00Z","v":564938,"vw":47.245493},{"c":48.12,"h":48.145,"l":47.65,"n":8490,"o":47.81,"t":"2025-07-21T04:00:00Z","v":831428,"vw":48.004624},{"c":49.07,"h":49.085,"l":48.27,"n":9021,"o":48.27,"t":"2025-07-22T04:00:00Z","v":687633,"vw":48.947246},{"c":48.77,"h":49.27,"l":48.65,"n":8448,"o":49.06,"t":"2025-07-23T04:00:00Z","v":647760,"vw":48.820252},{"c":49.06,"h":49.16,"l":48.605,"n":7668,"o":48.77,"t":"2025-07-24T04:00:00Z","v":521444,"vw":48.995658},{"c":49.07,"h":49.185,"l":48.76,"n":5229,"o":49.06,"t":"2025-07-25T04:00:00Z","v":438507,"vw":49.017987},{"c":48.32,"h":49.01,"l":48.28,"n":8875,"o":48.87,"t":"2025-07-28T04:00:00Z","v":788511,"vw":48.433088},{"c":48.81,"h":48.91,"l":48.35,"n":7624,"o":48.47,"t":"2025-07-29T04:00:00Z","v":501447,"vw":48.723713},{"c":49,"h":49.38,"l":48.53,"n":7158,"o":48.74,"t":"2025-07-30T04:00:00Z","v":440301,"vw":49.064221},{"c":48.97,"h":49.11,"l":48.72,"n":9810,"o":48.72,"t":"2025-07-31T04:00:00Z","v":518481,"vw":48.886045},{"c":49.89,"h":50.56,"l":49.45,"n":15229,"o":49.83,"t":"2025-08-01T04:00:00Z","v":1030846,"vw":49.989812},{"c":50.47,"h":50.49,"l":49.92,"n":6153,"o":49.92,"t":"2025-08-04T04:00:00Z","v":368117,"vw":50.392356},{"c":50.43,"h":51.45,"l":50.12,"n":12649,"o":50.66,"t":"2025-08-05T04:00:00Z","v":753076,"vw":50.654517},{"c":50.44,"h":50.78,"l":50.1,"n":6587,"o":50.49,"t":"2025-08-06T04:00:00Z","v":465155,"vw":50.466416},{"c":50.81,"h":50.87,"l":50.15,"n":6976,"o":50.35,"t":"2025-08-07T04:00:00Z","v":602505,"vw":50.621526},{"c":50.8,"h":51.12,"l":50.77,"n":8374,"o":51,"t":"2025-08-08T04:00:00Z","v":566508,"vw":50.92665},{"c":50.65,"h":50.96,"l":50.58,"n":6735,"o":50.87,"t":"2025-08-11T04:00:00Z","v":355211,"vw":50.72626},{"c":50.52,"h":50.78,"l":50.3,"n":5848,"o":50.78,"t":"2025-08-12T04:00:00Z","v":428463,"vw":50.509545},{"c":50.47,"h":50.75,"l":50.41,"n":5441,"o":50.61,"t":"2025-08-13T04:00:00Z","v":585722,"vw":50.513695},{"c":50.73,"h":50.94,"l":50.36,"n":8022,"o":50.42,"t":"2025-08-14T04:00:00Z","v":452318,"vw":50.722181},{"c":50.76,"h":50.95,"l":50.58,"n":8648,"o":50.72,"t":"2025-08-15T04:00:00Z","v":594006,"vw":50.747604},{"c":50.55,"h":50.9799,"l":50.4,"n":8104,"o":50.84,"t":"2025-08-18T04:00:00Z","v":580731,"vw":50.610638},{"c":50.24,"h":50.34,"l":49.77,"n":6463,"o":50.17,"t":"2025-08-19T04:00:00Z","v":882013,"vw":50.207429},{"c":50.85,"h":51.13,"l":50.46,"n":9766,"o":50.47,"t":"2025-08-20T04:00:00Z","v":887850,"vw":50.900764},{"c":50.77,"h":50.98,"l":50.72,"n":6393,"o":50.83,"t":"2025-08-21T04:00:00Z","v":461016,"vw":50.833164},{"c":50.68,"h":51.065,"l":50.63,"n":5976,"o":50.98,"t":"2025-08-22T04:00:00Z","v":434560,"vw":50.752605},{"c":50.2,"h":50.53,"l":50.125,"n":5914,"o":50.41,"t":"2025-08-25T04:00:00Z","v":370816,"vw":50.253325},{"c":49.82,"h":50.27,"l":49.63,"n":8237,"o":50.27,"t":"2025-08-26T04:00:00Z","v":927555,"vw":49.824181},{"c":50.04,"h":50.04,"l":49.34,"n":7139,"o":49.85,"t":"2025-08-27T04:00:00Z","v":571680,"vw":49.799997},{"c":49.58,"h":50.02,"l":49.35,"n":8492,"o":49.92,"t":"2025-08-28T04:00:00Z","v":597807,"vw":49.545215},{"c":49.74,"h":49.98,"l":49.42,"n":7630,"o":49.59,"t":"2025-08-29T04:00:00Z","v":444031,"vw":49.798391},{"c":49.54,"h":49.66,"l":49.32,"n":7382,"o":49.62,"t":"2025-09-02T04:00:00Z","v":667347,"vw":49.472638},{"c":49.38,"h":49.6,"l":49.33,"n":9471,"o":49.42,"t":"2025-09-03T04:00:00Z","v":689277,"vw":49.436099},{"c":49.68,"h":49.77,"l":49.33,"n":7448,"o":49.63,"t":"2025-09-04T04:00:00Z","v":867894,"vw":49.528656},{"c":49.23,"h":49.98,"l":49.13,"n":7462,"o":49.91,"t":"2025-09-05T04:00:00Z","v":393056,"vw":49.327165},{"c":48.91,"h":49.36,"l":48.64,"n":9115,"o":49.3,"t":"2025-09-08T04:00:00Z","v":633557,"vw":48.875335},{"c":48.98,"h":49.24,"l":48.68,"n":6238,"o":48.81,"t":"2025-09-09T04:00:00Z","v":381523,"vw":49.020425},{"c":48.99,"h":49.17,"l":48.86,"n":7646,"o":49.12,"t":"2025-09-10T04:00:00Z","v":439407,"vw":48.98086},{"c":49.24,"h":49.24,"l":48.93,"n":5565,"o":49.04,"t":"2025-09-11T04:00:00Z","v":283409,"vw":49.105586},{"c":49.36,"h":49.405,"l":49.13,"n":4980,"o":49.18,"t":"2025-09-12T04:00:00Z","v":287303,"vw":49.301391},{"c":49.38,"h":49.52,"l":49.19,"n":7372,"o":49.37,"t":"2025-09-15T04:00:00Z","v":546980,"vw":49.362076},{"c":48.98,"h":49.45,"l":48.975,"n":8241,"o":49.45,"t":"2025-09-16T04:00:00Z","v":607487,"vw":49.134114},{"c":49.04,"h":49.35,"l":49,"n":6443,"o":49.15,"t":"2025-09-17T04:00:00Z","v":336802,"vw":49.127271},{"c":48.84,"h":49.11,"l":48.69,"n":6375,"o":48.78,"t":"2025-09-18T04:00:00Z","v":540590,"vw":48.897682},{"c":49.28,"h":49.44,"l":48.9,"n":7396,"o":48.9,"t":"2025-09-19T04:00:00Z","v":556495,"vw":49.234687},{"c":49.14,"h":49.58,"l":49.12,"n":8550,"o":49.44,"t":"2025-09-22T04:00:00Z","v":840339,"vw":49.274672},{"c":49.34,"h":49.34,"l":48.9,"n":6959,"o":49.07,"t":"2025-09-23T04:00:00Z","v":555632,"vw":49.217667},{"c":49.48,"h":49.665,"l":49.19,"n":6665,"o":49.34,"t":"2025-09-24T04:00:00Z","v":466141,"vw":49.480157},{"c":49.47,"h":49.87,"l":49.42,"n":8140,"o":49.58,"t":"2025-09-25T04:00:00Z","v":597348,"vw":49.553276},{"c":49.67,"h":49.97,"l":49.555,"n":7009,"o":49.69,"t":"2025-09-26T04:00:00Z","v":445072,"vw":49.702071},{"c":50.11,"h":50.305,"l":49.7,"n":9042,"o":49.7,"t":"2025-09-29T04:00:00Z","v":668473,"vw":50.121438},{"c":50.74,"h":50.785,"l":50.1,"n":8730,"o":50.1,"t":"2025-09-30T04:00:00Z","v":695008,"vw":50.62012},{"c":50.4,"h":50.92,"l":50.4,"n":7772,"o":50.76,"t":"2025-10-01T04:00:00Z","v":525955,"vw":50.625457},{"c":50.28,"h":50.55,"l":50.01,"n":8124,"o":50.44,"t":"2025-10-02T04:00:00Z","v":577853,"vw":50.209181},{"c":50.28,"h":50.775,"l":50.19,"n":8668,"o":50.35,"t":"2025-10-03T04:00:00Z","v":711845,"vw":50.467921},{"c":50.48,"h":50.5,"l":49.6,"n":9396,"o":50.29,"t":"2025-10-06T04:00:00Z","v":875983,"vw":50.228769},{"c":50.42,"h":50.73,"l":50.2,"n":7627,"o":50.73,"t":"2025-10-07T04:00:00Z","v":448776,"vw":50.438392},{"c":50.39,"h":50.63,"l":50.04,"n":6732,"o":50.63,"t":"2025-10-08T04:00:00Z","v":1065287,"vw":50.270124},{"c":50.02,"h":50.5,"l":49.91,"n":9103,"o":50.5,"t":"2025-10-09T04:00:00Z","v":535619,"vw":50.068565},{"c":51.04,"h":51.08,"l":50.11,"n":9421,"o":50.17,"t":"2025-10-10T04:00:00Z","v":675258,"vw":50.828966},{"c":50.9,"h":51.1,"l":50.715,"n":6923,"o":50.92,"t":"2025-10-13T04:00:00Z","v":440711,"vw":50.876069},{"c":50.99,"h":51.4,"l":50.9075,"n":11162,"o":51,"t":"2025-10-14T04:00:00Z","v":1235346,"vw":51.12266},{"c":51.37,"h":51.3945,"l":50.97,"n":8348,"o":51,"t":"2025-10-15T04:00:00Z","v":675359,"vw":51.284201},{"c":51.43,"h":51.67,"l":51.235,"n":9781,"o":51.44,"t":"2025-10-16T04:00:00Z","v":717066,"vw":51.447503},{"c":51.72,"h":51.75,"l":51.275,"n":7743,"o":51.63,"t":"2025-10-17T04:00:00Z","v":452268,"vw":51.574796},{"c":51.61,"h":51.95,"l":51.37,"n":6996,"o":51.81,"t":"2025-10-20T04:00:00Z","v":593017,"vw":51.617592},{"c":51.65,"h":51.755,"l":51.42,"n":10602,"o":51.66,"t":"2025-10-21T04:00:00Z","v":628907,"vw":51.569212},{"c":52.1,"h":52.47,"l":51.54,"n":10456,"o":51.54,"t":"2025-10-22T04:00:00Z","v":773330,"vw":52.15597},{"c":51.66,"h":52.27,"l":51.6,"n":8377,"o":52.1,"t":"2025-10-23T04:00:00Z","v":528810,"vw":51.707973},{"c":51.4,"h":51.74,"l":51.35,"n":6908,"o":51.74,"t":"2025-10-24T04:00:00Z","v":373885,"vw":51.47968},{"c":51.14,"h":51.4,"l":50.85,"n":8197,"o":51.4,"t":"2025-10-27T04:00:00Z","v":799768,"vw":51.063347},{"c":50.69,"h":51.16,"l":50.59,"n":9042,"o":51.09,"t":"2025-10-28T04:00:00Z","v":642712,"vw":50.753153},{"c":50.19,"h":50.88,"l":49.835,"n":11279,"o":50.67,"t":"2025-10-29T04:00:00Z","v":683829,"vw":50.161122},{"c":50.53,"h":50.605,"l":50.14,"n":7738,"o":50.24,"t":"2025-10-30T04:00:00Z","v":486388,"vw":50.404486},{"c":50.23,"h":50.4,"l":49.985,"n":10100,"o":50.19,"t":"2025-10-31T04:00:00Z","v":635270,"vw":50.252591},{"c":49.81,"h":50.24,"l":49.65,"n":9391,"o":50.05,"t":"2025-11-03T05:00:00Z","v":729737,"vw":49.862216},{"c":50.5,"h":51,"l":49.6,"n":12874,"o":50,"t":"2025-11-04T05:00:00Z","v":828837,"vw":50.310199},{"c":50.5,"h":51.01,"l":50.39,"n":11341,"o":50.48,"t":"2025-11-05T05:00:00Z","v":632420,"vw":50.681943},{"c":51.06,"h":51.16,"l":50.47,"n":7383,"o":50.47,"t":"2025-11-06T05:00:00Z","v":382273,"vw":50.959005},{"c":51.31,"h":51.67,"l":51.12,"n":9814,"o":51.25,"t":"2025-11-07T05:00:00Z","v":541928,"vw":51.388203},{"c":51.39,"h":51.7,"l":50.99,"n":8075,"o":51.16,"t":"2025-11-10T05:00:00Z","v":494514,"vw":51.317358},{"c":51.88,"h":51.88,"l":51.48,"n":7876,"o":51.66,"t":"2025-11-11T05:00:00Z","v":530051,"vw":51.74424},{"c":52.65,"h":52.74,"l":51.7737,"n":9343,"o":51.87,"t":"2025-11-12T05:00:00Z","v":708006,"vw":52.558649},{"c":52.33,"h":52.83,"l":52.09,"n":10743,"o":52.72,"t":"2025-11-13T05:00:00Z","v":941993,"vw":52.315481},{"c":52.27,"h":52.515,"l":51.97,"n":9123,"o":52.45,"t":"2025-11-14T05:00:00Z","v":888760,"vw":52.266101},{"c":52.14,"h":52.17,"l":51.72,"n":9716,"o":51.88,"t":"2025-11-17T05:00:00Z","v":905223,"vw":52.060088},{"c":52.01,"h":52.44,"l":51.71,"n":10223,"o":52.05,"t":"2025-11-18T05:00:00Z","v":1704932,"vw":52.052712},{"c":51.51,"h":52.07,"l":51.17,"n":12986,"o":51.96,"t":"2025-11-19T05:00:00Z","v":1481914,"vw":51.429428},{"c":51.47,"h":51.58,"l":50.8,"n":9875,"o":50.8,"t":"2025-11-20T05:00:00Z","v":690872,"vw":51.408518},{"c":51.57,"h":51.78,"l":51.21,"n":11297,"o":51.6,"t":"2025-11-21T05:00:00Z","v":1334738,"vw":51.609355},{"c":51.34,"h":51.67,"l":51.1,"n":9583,"o":51.67,"t":"2025-11-24T05:00:00Z","v":936349,"vw":51.29671},{"c":51.92,"h":51.95,"l":51.45,"n":9327,"o":51.59,"t":"2025-11-25T05:00:00Z","v":770417,"vw":51.81062},{"c":52.43,"h":52.46,"l":51.97,"n":8523,"o":52.09,"t":"2025-11-26T05:00:00Z","v":668212,"vw":52.283211},{"c":52.53,"h":52.58,"l":52.19,"n":3216,"o":52.32,"t":"2025-11-28T05:00:00Z","v":272858,"vw":52.450453},{"c":52.16,"h":52.56,"l":52.04,"n":11208,"o":52.46,"t":"2025-12-01T05:00:00Z","v":742194,"vw":52.238378},{"c":51.7,"h":52.3462,"l":51.561,"n":9070,"o":52.09,"t":"2025-12-02T05:00:00Z","v":700437,"vw":51.751803},{"c":51.09,"h":51.97,"l":50.91,"n":8934,"o":51.9,"t":"2025-12-03T05:00:00Z","v":598089,"vw":51.202666},{"c":50.94,"h":51.57,"l":50.88,"n":8190,"o":50.91,"t":"2025-12-04T05:00:00Z","v":446546,"vw":51.107466},{"c":51.1,"h":51.21,"l":50.85,"n":8342,"o":51.03,"t":"2025-12-05T05:00:00Z","v":538932,"vw":51.077826},{"c":50.62,"h":51.14,"l":50.46,"n":8295,"o":51.09,"t":"2025-12-08T05:00:00Z","v":1263415,"vw":50.724805},{"c":50.28,"h":51.025,"l":50.205,"n":8178,"o":50.92,"t":"2025-12-09T05:00:00Z","v":819964,"vw":50.483558},{"c":50.09,"h":50.46,"l":49.992,"n":8517,"o":50.46,"t":"2025-12-10T05:00:00Z","v":1457876,"vw":50.171532},{"c":50.29,"h":50.66,"l":50.21,"n":6622,"o":50.21,"t":"2025-12-11T05:00:00Z","v":678493,"vw":50.361478},{"c":50.97,"h":50.99,"l":50.415,"n":8759,"o":50.57,"t":"2025-12-12T05:00:00Z","v":803170,"vw":50.811321},{"c":51.61,"h":51.62,"l":50.96,"n":8239,"o":51.1,"t":"2025-12-15T05:00:00Z","v":826809,"vw":51.407161},{"c":51.27,"h":51.735,"l":51.19,"n":8001,"o":51.67,"t":"2025-12-16T05:00:00Z","v":695000,"vw":51.369997},{"c":51.67,"h":51.75,"l":50.885,"n":6860,"o":51.34,"t":"2025-12-17T05:00:00Z","v":498395,"vw":51.417886},{"c":51.46,"h":51.75,"l":51.39,"n":8311,"o":51.4,"t":"2025-12-18T05:00:00Z","v":493915,"vw":51.52017},{"c":50.86,"h":51.675,"l":50.7,"n":8076,"o":51.41,"t":"2025-12-19T05:00:00Z","v":633864,"vw":51.04281},{"c":51.21,"h":51.22,"l":50.44,"n":8320,"o":50.7,"t":"2025-12-22T05:00:00Z","v":570337,"vw":51.014621},{"c":51.77,"h":51.815,"l":51.36,"n":7253,"o":51.41,"t":"2025-12-23T05:00:00Z","v":494061,"vw":51.683074},{"c":51.75,"h":51.96,"l":51.68,"n":4907,"o":51.88,"t":"2025-12-24T05:00:00Z","v":316676,"vw":51.808752},{"c":51.86,"h":52.04,"l":51.69,"n":5191,"o":51.87,"t":"2025-12-26T05:00:00Z","v":658497,"vw":51.834237},{"c":51.84,"h":52.245,"l":51.79,"n":11036,"o":51.82,"t":"2025-12-29T05:00:00Z","v":1040971,"vw":51.96991},{"c":52.08,"h":52.205,"l":51.77,"n":7935,"o":51.88,"t":"2025-12-30T05:00:00Z","v":613388,"vw":52.012703},{"c":51.94,"h":52.15,"l":51.85,"n":9296,"o":51.97,"t":"2025-12-31T05:00:00Z","v":733441,"vw":51.966436},{"c":51.9,"h":52.25,"l":51.75,"n":12166,"o":52.08,"t":"2026-01-02T05:00:00Z","v":1445677,"vw":52.034711},{"c":51.17,"h":51.635,"l":50.67,"n":13797,"o":51.55,"t":"2026-01-05T05:00:00Z","v":1623339,"vw":50.985251},{"c":51.46,"h":51.62,"l":50.82,"n":9595,"o":51.23,"t":"2026-01-06T05:00:00Z","v":810211,"vw":51.291793},{"c":51.19,"h":51.73,"l":51.08,"n":10537,"o":51.55,"t":"2026-01-07T05:00:00Z","v":929716,"vw":51.26799},{"c":51.64,"h":51.965,"l":51.22,"n":8631,"o":51.49,"t":"2026-01-08T05:00:00Z","v":871797,"vw":51.738742},{"c":51.46,"h":51.949,"l":51.42,"n":8884,"o":51.8,"t":"2026-01-09T05:00:00Z","v":660809,"vw":51.589427},{"c":51.39,"h":51.72,"l":51.03,"n":10192,"o":51.46,"t":"2026-01-12T05:00:00Z","v":822401,"vw":51.335779},{"c":51.34,"h":51.445,"l":50.69,"n":11744,"o":51.38,"t":"2026-01-13T05:00:00Z","v":1360191,"vw":51.216769},{"c":51.93,"h":52.06,"l":51.36,"n":10636,"o":51.36,"t":"2026-01-14T05:00:00Z","v":870149,"vw":51.853036},{"c":51.7,"h":52.19,"l":51.48,"n":10161,"o":51.96,"t":"2026-01-15T05:00:00Z","v":862875,"vw":51.703031},{"c":51.93,"h":52.005,"l":51.41,"n":12386,"o":51.51,"t":"2026-01-16T05:00:00Z","v":2146126,"vw":51.863924},{"c":52.4,"h":52.51,"l":51.52,"n":14205,"o":52.15,"t":"2026-01-20T05:00:00Z","v":1062179,"vw":52.12645},{"c":52.28,"h":52.89,"l":52.16,"n":15153,"o":52.58,"t":"2026-01-21T05:00:00Z","v":1153637,"vw":52.389211},{"c":52.25,"h":52.84,"l":52.09,"n":13485,"o":52.09,"t":"2026-01-22T05:00:00Z","v":2312082,"vw":52.373139},{"c":52.7,"h":52.72,"l":51.95,"n":15928,"o":52.25,"t":"2026-01-23T05:00:00Z","v":1624457,"vw":52.358215},{"c":52.84,"h":53.17,"l":52.64,"n":10454,"o":52.81,"t":"2026-01-26T05:00:00Z","v":535759,"vw":52.845056},{"c":53.7,"h":53.84,"l":53.13,"n":11313,"o":53.26,"t":"2026-01-27T05:00:00Z","v":904256,"vw":53.647441},{"c":53.37,"h":53.91,"l":53.16,"n":10771,"o":53.59,"t":"2026-01-28T05:00:00Z","v":623264,"vw":53.438862},{"c":53.62,"h":53.98,"l":53.41,"n":14353,"o":53.61,"t":"2026-01-29T05:00:00Z","v":953160,"vw":53.710664},{"c":53.33,"h":53.72,"l":52.64,"n":16247,"o":53.6,"t":"2026-01-30T05:00:00Z","v":1186914,"vw":53.02801},{"c":52.71,"h":53.99,"l":52.16,"n":20385,"o":53.35,"t":"2026-02-02T05:00:00Z","v":1774818,"vw":52.67573},{"c":54.08,"h":54.12,"l":52.65,"n":15739,"o":52.65,"t":"2026-02-03T05:00:00Z","v":1502766,"vw":53.764182},{"c":54.32,"h":54.79,"l":53.99,"n":13280,"o":54.37,"t":"2026-02-04T05:00:00Z","v":812322,"vw":54.51058},{"c":54.99,"h":55.145,"l":54.33,"n":12559,"o":54.57,"t":"2026-02-05T05:00:00Z","v":860155,"vw":54.895262},{"c":54.01,"h":55.34,"l":53.96,"n":11415,"o":55.06,"t":"2026-02-06T05:00:00Z","v":820372,"vw":54.211272},{"c":54.12,"h":54.52,"l":53.72,"n":8746,"o":54.19,"t":"2026-02-09T05:00:00Z","v":648480,"vw":54.113519},{"c":54.59,"h":54.8,"l":54.13,"n":10210,"o":54.66,"t":"2026-02-10T05:00:00Z","v":739056,"vw":54.544013},{"c":54.5,"h":54.81,"l":53.9,"n":13252,"o":54.51,"t":"2026-02-11T05:00:00Z","v":1051239,"vw":54.549913},{"c":56.09,"h":56.73,"l":54.85,"n":22822,"o":55.37,"t":"2026-02-12T05:00:00Z","v":1400504,"vw":56.035164},{"c":56.84,"h":57.01,"l":56.01,"n":19702,"o":56.01,"t":"2026-02-13T05:00:00Z","v":1226972,"vw":56.711483},{"c":56.98,"h":57.25,"l":56.31,"n":14278,"o":56.66,"t":"2026-02-17T05:00:00Z","v":828144,"vw":56.93685},{"c":56.33,"h":56.995,"l":56.18,"n":12494,"o":56.97,"t":"2026-02-18T05:00:00Z","v":866774,"vw":56.366805},{"c":56.49,"h":56.81,"l":56.17,"n":13546,"o":56.64,"t":"2026-02-19T05:00:00Z","v":721400,"vw":56.471259},{"c":56.3,"h":56.96,"l":55.7,"n":11431,"o":56.185,"t":"2026-02-20T05:00:00Z","v":637103,"vw":56.256072},{"c":57.09,"h":57.24,"l":56.38,"n":11675,"o":56.63,"t":"2026-02-23T05:00:00Z","v":520673,"vw":56.989157},{"c":56.83,"h":57.17,"l":56.34,"n":11604,"o":56.96,"t":"2026-02-24T05:00:00Z","v":601498,"vw":56.672908},{"c":56.87,"h":57.37,"l":56.1,"n":12556,"o":57.37,"t":"2026-02-25T05:00:00Z","v":724598,"vw":56.779095},{"c":56.73,"h":56.99,"l":56.43,"n":14407,"o":56.87,"t":"2026-02-26T05:00:00Z","v":800748,"vw":56.72444},{"c":57.5,"h":57.93,"l":57.015,"n":13095,"o":57.07,"t":"2026-02-27T05:00:00Z","v":665216,"vw":57.620817},{"c":57.07,"h":57.47,"l":56.8,"n":11881,"o":57.46,"t":"2026-03-02T05:00:00Z","v":1070691,"vw":57.114766},{"c":57.31,"h":57.52,"l":56.05,"n":14687,"o":56.71,"t":"2026-03-03T05:00:00Z","v":935341,"vw":57.026997},{"c":57.72,"h":57.74,"l":56.75,"n":11031,"o":57.22,"t":"2026-03-04T05:00:00Z","v":747070,"vw":57.524813},{"c":57.26,"h":57.42,"l":56.4373,"n":12276,"o":57.33,"t":"2026-03-05T05:00:00Z","v":891439,"vw":57.112707},{"c":57.78,"h":57.89,"l":57.01,"n":11967,"o":57.01,"t":"2026-03-06T05:00:00Z","v":641890,"vw":57.580821},{"c":57.82,"h":58.23,"l":57.19,"n":10788,"o":57.64,"t":"2026-03-09T04:00:00Z","v":528845,"vw":57.864626},{"c":57.59,"h":58.195,"l":57.54,"n":11477,"o":57.96,"t":"2026-03-10T04:00:00Z","v":494130,"vw":57.802457},{"c":57.36,"h":57.89,"l":57.1,"n":12643,"o":57.47,"t":"2026-03-11T04:00:00Z","v":664011,"vw":57.514456},{"c":58.07,"h":58.5,"l":57.51,"n":12628,"o":57.51,"t":"2026-03-12T04:00:00Z","v":607569,"vw":58.230771},{"c":58.18,"h":58.46,"l":57.87,"n":14040,"o":58.36,"t":"2026-03-13T04:00:00Z","v":928822,"vw":58.141343},{"c":58.56,"h":58.7799,"l":58.22,"n":17561,"o":58.5,"t":"2026-03-16T04:00:00Z","v":1205237,"vw":58.580736},{"c":58.26,"h":58.72,"l":58.15,"n":13042,"o":58.72,"t":"2026-03-17T04:00:00Z","v":553646,"vw":58.330165},{"c":57.54,"h":58.13,"l":57.48,"n":12726,"o":58.1,"t":"2026-03-18T04:00:00Z","v":657312,"vw":57.649412},{"c":56.19,"h":57.63,"l":55.83,"n":25137,"o":57.63,"t":"2026-03-19T04:00:00Z","v":1647254,"vw":56.330759},{"c":55.06,"h":56.67,"l":55.019,"n":19043,"o":56.42,"t":"2026-03-20T04:00:00Z","v":1081320,"vw":55.340252},{"c":55.17,"h":55.59,"l":54.81,"n":12757,"o":55.05,"t":"2026-03-23T04:00:00Z","v":620940,"vw":55.275809},{"c":55.12,"h":55.64,"l":54.855,"n":9398,"o":55,"t":"2026-03-24T04:00:00Z","v":456090,"vw":55.264318},{"c":55.35,"h":55.855,"l":55.1,"n":12098,"o":55.6,"t":"2026-03-25T04:00:00Z","v":610495,"vw":55.46419},{"c":55.66,"h":55.8,"l":55,"n":12575,"o":55.32,"t":"2026-03-26T04:00:00Z","v":846219,"vw":55.597938},{"c":55.66,"h":55.91,"l":55.29,"n":19214,"o":55.75,"t":"2026-03-27T04:00:00Z","v":999626,"vw":55.498682},{"c":56.06,"h":56.62,"l":55.78,"n":18834,"o":56.18,"t":"2026-03-30T04:00:00Z","v":1057779,"vw":56.229006},{"c":55.79,"h":56.3,"l":55.4,"n":17265,"o":56.14,"t":"2026-03-31T04:00:00Z","v":834258,"vw":55.716305},{"c":56.27,"h":56.37,"l":55.44,"n":17777,"o":55.9,"t":"2026-04-01T04:00:00Z","v":913085,"vw":56.049702},{"c":56.81,"h":57.05,"l":56.24,"n":16177,"o":56.63,"t":"2026-04-02T04:00:00Z","v":1154664,"vw":56.820285},{"c":56.62,"h":57.02,"l":56.53,"n":9580,"o":56.68,"t":"2026-04-06T04:00:00Z","v":463752,"vw":56.679012},{"c":57.23,"h":57.57,"l":56.56,"n":14360,"o":56.56,"t":"2026-04-07T04:00:00Z","v":747722,"vw":57.264951},{"c":57.34,"h":57.415,"l":56.45,"n":17536,"o":56.85,"t":"2026-04-08T04:00:00Z","v":1506035,"vw":57.16121},{"c":57.4,"h":58.09,"l":56.8,"n":14466,"o":56.8,"t":"2026-04-09T04:00:00Z","v":660169,"vw":57.636174},{"c":57.6,"h":58.33,"l":57.2,"n":14420,"o":57.52,"t":"2026-04-10T04:00:00Z","v":632673,"vw":57.891838},{"c":56.88,"h":57.84,"l":56.725,"n":14452,"o":57.68,"t":"2026-04-13T04:00:00Z","v":654258,"vw":56.996699},{"c":56.92,"h":57.08,"l":56.54,"n":15710,"o":56.78,"t":"2026-04-14T04:00:00Z","v":1814835,"vw":56.885147},{"c":56.87,"h":57.58,"l":56.505,"n":12621,"o":57.58,"t":"2026-04-15T04:00:00Z","v":528473,"vw":56.868926},{"c":56.82,"h":57.18,"l":56.44,"n":11989,"o":56.88,"t":"2026-04-16T04:00:00Z","v":437062,"vw":56.795261},{"c":56.87,"h":57.025,"l":56.24,"n":15903,"o":56.57,"t":"2026-04-17T04:00:00Z","v":688403,"vw":56.771911},{"c":56.34,"h":57.38,"l":56.235,"n":14504,"o":57.01,"t":"2026-04-20T04:00:00Z","v":706742,"vw":56.676785},{"c":55.83,"h":56.6,"l":55.705,"n":16499,"o":56.6,"t":"2026-04-21T04:00:00Z","v":1362972,"vw":55.977495},{"c":55.36,"h":56.35,"l":55.27,"n":15110,"o":56.13,"t":"2026-04-22T04:00:00Z","v":649753,"vw":55.536874},{"c":56.57,"h":56.625,"l":55.48,"n":12658,"o":55.58,"t":"2026-04-23T04:00:00Z","v":476546,"vw":56.392757},{"c":56.33,"h":56.82,"l":56.25,"n":8440,"o":56.62,"t":"2026-04-24T04:00:00Z","v":400381,"vw":56.429627},{"c":56.29,"h":56.815,"l":56.28,"n":9286,"o":56.64,"t":"2026-04-27T04:00:00Z","v":432999,"vw":56.465058},{"c":56.5,"h":56.95,"l":56.35,"n":11365,"o":56.75,"t":"2026-04-28T04:00:00Z","v":505051,"vw":56.58392},{"c":56.24,"h":56.74,"l":56.08,"n":12737,"o":56.39,"t":"2026-04-29T04:00:00Z","v":539661,"vw":56.303501},{"c":57.21,"h":57.29,"l":56.5,"n":13697,"o":56.5,"t":"2026-04-30T04:00:00Z","v":603234,"vw":57.036912},{"c":57.18,"h":57.83,"l":57.05,"n":12506,"o":57.05,"t":"2026-05-01T04:00:00Z","v":546396,"vw":57.326515},{"c":56.89,"h":57.39,"l":56.65,"n":16182,"o":57.34,"t":"2026-05-04T04:00:00Z","v":753045,"vw":56.929766},{"c":57.44,"h":57.82,"l":56.97,"n":17042,"o":57.2,"t":"2026-05-05T04:00:00Z","v":777786,"vw":57.520893},{"c":56.13,"h":57.295,"l":56.13,"n":16950,"o":57.12,"t":"2026-05-06T04:00:00Z","v":815078,"vw":56.431226},{"c":56.14,"h":56.35,"l":55.81,"n":10338,"o":55.91,"t":"2026-05-07T04:00:00Z","v":487006,"vw":56.100171},{"c":56.09,"h":56.43,"l":55.8,"n":12470,"o":56.19,"t":"2026-05-08T04:00:00Z","v":1118364,"vw":56.127701},{"c":56.23,"h":56.69,"l":56.12,"n":10511,"o":56.12,"t":"2026-05-11T04:00:00Z","v":425620,"vw":56.366251},{"c":56.35,"h":56.5625,"l":56.06,"n":12339,"o":56.39,"t":"2026-05-12T04:00:00Z","v":560428,"vw":56.322983},{"c":56.2,"h":56.455,"l":55.73,"n":12327,"o":56.455,"t":"2026-05-13T04:00:00Z","v":652275,"vw":56.108772},{"c":56.44,"h":56.62,"l":56.18,"n":8937,"o":56.43,"t":"2026-05-14T04:00:00Z","v":383938,"vw":56.44596},{"c":54.71,"h":55.97,"l":54.71,"n":15228,"o":55.925,"t":"2026-05-15T04:00:00Z","v":874173,"vw":55.021323},{"c":55.09,"h":55.5699,"l":54.8,"n":11229,"o":55,"t":"2026-05-18T04:00:00Z","v":619646,"vw":55.055804},{"c":55.85,"h":56.1,"l":54.905,"n":12358,"o":55.18,"t":"2026-05-19T04:00:00Z","v":832426,"vw":55.774512},{"c":55.88,"h":56.32,"l":55.69,"n":14590,"o":55.84,"t":"2026-05-20T04:00:00Z","v":915622,"vw":56.074382},{"c":56.23,"h":56.45,"l":55.8,"n":9929,"o":55.88,"t":"2026-05-21T04:00:00Z","v":523795,"vw":56.223828},{"c":56.48,"h":56.62,"l":55.99,"n":9259,"o":56.21,"t":"2026-05-22T04:00:00Z","v":523338,"vw":56.424175},{"c":56.63,"h":56.98,"l":56.255,"n":11599,"o":56.55,"t":"2026-05-26T04:00:00Z","v":659959,"vw":56.659026},{"c":56.82,"h":56.99,"l":56.3,"n":10801,"o":56.3,"t":"2026-05-27T04:00:00Z","v":556804,"vw":56.737321},{"c":56.11,"h":56.97,"l":56.02,"n":15795,"o":56.76,"t":"2026-05-28T04:00:00Z","v":1118519,"vw":56.256016},{"c":55.33,"h":56.38,"l":55.2579,"n":10660,"o":56.13,"t":"2026-05-29T04:00:00Z","v":741811,"vw":55.513725},{"c":54.46,"h":55.16,"l":54.39,"n":14054,"o":54.96,"t":"2026-06-01T04:00:00Z","v":685707,"vw":54.590682},{"c":54.75,"h":55.1,"l":54.46,"n":13495,"o":54.46,"t":"2026-06-02T04:00:00Z","v":604287,"vw":54.860835},{"c":54.69,"h":55.51,"l":54.2,"n":15377,"o":54.2,"t":"2026-06-03T04:00:00Z","v":737531,"vw":55.00161},{"c":55.23,"h":55.36,"l":54.48,"n":12020,"o":55.35,"t":"2026-06-04T04:00:00Z","v":610094,"vw":55.02427},{"c":55.9,"h":56.1,"l":55.09,"n":21343,"o":55.33,"t":"2026-06-05T04:00:00Z","v":1516210,"vw":55.797907},{"c":55.08,"h":56.135,"l":54.74,"n":13698,"o":55.8,"t":"2026-06-08T04:00:00Z","v":711943,"vw":55.156368},{"c":55.78,"h":56.25,"l":54.93,"n":12700,"o":55.39,"t":"2026-06-09T04:00:00Z","v":1011080,"vw":55.75321},{"c":56.48,"h":56.62,"l":55.91,"n":13391,"o":56.19,"t":"2026-06-10T04:00:00Z","v":662442,"vw":56.429264},{"c":56.42,"h":56.91,"l":56.25,"n":15633,"o":56.76,"t":"2026-06-11T04:00:00Z","v":887122,"vw":56.517555},{"c":56.91,"h":57.11,"l":56.38,"n":15393,"o":56.61,"t":"2026-06-12T04:00:00Z","v":935411,"vw":56.782905},{"c":57.26,"h":57.4,"l":56.305,"n":12288,"o":56.7,"t":"2026-06-15T04:00:00Z","v":815607,"vw":57.124969},{"c":57.12,"h":57.93,"l":57.03,"n":10521,"o":57.37,"t":"2026-06-16T04:00:00Z","v":749615,"vw":57.337548},{"c":56.15,"h":57.14,"l":55.9765,"n":12781,"o":56.31,"t":"2026-06-17T04:00:00Z","v":802005,"vw":56.46208},{"c":56.09,"h":56.64,"l":55.8159,"n":10601,"o":56.05,"t":"2026-06-18T04:00:00Z","v":615286,"vw":56.138501},{"c":56.01,"h":56.65,"l":55.8,"n":13176,"o":56.56,"t":"2026-06-22T04:00:00Z","v":894342,"vw":56.187956},{"c":56.7,"h":56.81,"l":55.96,"n":13189,"o":56.08,"t":"2026-06-23T04:00:00Z","v":732581,"vw":56.63356},{"c":57.15,"h":57.26,"l":56.41,"n":11351,"o":56.92,"t":"2026-06-24T04:00:00Z","v":695603,"vw":56.973286},{"c":57.76,"h":57.785,"l":57.26,"n":11197,"o":57.35,"t":"2026-06-25T04:00:00Z","v":574755,"vw":57.598603},{"c":58.21,"h":58.24,"l":57.75,"n":11565,"o":58,"t":"2026-06-26T04:00:00Z","v":595553,"vw":58.030379},{"c":57.77,"h":58.17,"l":57.48,"n":10695,"o":58.01,"t":"2026-06-29T04:00:00Z","v":651922,"vw":57.781344},{"c":57.23,"h":57.69,"l":57.01,"n":11244,"o":57.51,"t":"2026-06-30T04:00:00Z","v":832450,"vw":57.354821},{"c":56.65,"h":57.2657,"l":56.55,"n":9483,"o":57.16,"t":"2026-07-01T04:00:00Z","v":665863,"vw":56.774359},{"c":57.98,"h":57.98,"l":56.81,"n":9987,"o":57.06,"t":"2026-07-02T04:00:00Z","v":540891,"vw":57.610452},{"c":56.9,"h":57.99,"l":56.7,"n":14416,"o":57.99,"t":"2026-07-06T04:00:00Z","v":754943,"vw":56.975953},{"c":57.51,"h":58.14,"l":57.24,"n":15581,"o":57.42,"t":"2026-07-07T04:00:00Z","v":1058336,"vw":57.665653},{"c":57.68,"h":58.13,"l":57.45,"n":12347,"o":57.81,"t":"2026-07-08T04:00:00Z","v":851787,"vw":57.788049},{"c":57.11,"h":57.68,"l":57.075,"n":9728,"o":57.52,"t":"2026-07-09T04:00:00Z","v":480029,"vw":57.311711},{"c":57.4,"h":57.53,"l":57.05,"n":8863,"o":57.14,"t":"2026-07-10T04:00:00Z","v":308630,"vw":57.337071},{"c":57.48,"h":57.9,"l":57.32,"n":8772,"o":57.32,"t":"2026-07-13T04:00:00Z","v":348026,"vw":57.592509},{"c":57.72,"h":58.12,"l":57.55,"n":9530,"o":57.85,"t":"2026-07-14T04:00:00Z","v":501956,"vw":57.795459},{"c":57.5,"h":58.135,"l":57.38,"n":13180,"o":57.54,"t":"2026-07-15T04:00:00Z","v":1016638,"vw":57.744739},{"c":58.67,"h":58.67,"l":57.56,"n":12903,"o":57.56,"t":"2026-07-16T04:00:00Z","v":1000233,"vw":58.332837},{"c":58.78,"h":59.08,"l":58.235,"n":20214,"o":58.79,"t":"2026-07-17T04:00:00Z","v":1371159,"vw":58.703411},{"c":58.3,"h":59.02,"l":58.19,"n":13718,"o":58.58,"t":"2026-07-20T04:00:00Z","v":720371,"vw":58.441795},{"c":57.57,"h":58.23,"l":57.345,"n":11189,"o":57.87,"t":"2026-07-21T04:00:00Z","v":537575,"vw":57.555999},{"c":58.34,"h":58.58,"l":57.975,"n":15577,"o":58.02,"t":"2026-07-22T04:00:00Z","v":887838,"vw":58.355139},{"c":58.56,"h":58.77,"l":58.1,"n":12544,"o":58.14,"t":"2026-07-23T04:00:00Z","v":563803,"vw":58.530537},{"c":58.84,"h":59.21,"l":58.595,"n":9763,"o":58.78,"t":"2026-07-24T04:00:00Z","v":505233,"vw":58.881895},{"c":58.31,"h":58.88,"l":58.15,"n":10804,"o":58.77,"t":"2026-07-27T04:00:00Z","v":763661,"vw":58.394897},{"c":58.34,"h":59.4,"l":58.34,"n":13617,"o":58.87,"t":"2026-07-28T04:00:00Z","v":907739,"vw":58.761777},{"c":57.56,"h":58.51,"l":57.42,"n":13024,"o":58.31,"t":"2026-07-29T04:00:00Z","v":782891,"vw":57.709202},{"c":57.47,"h":57.8,"l":56.95,"n":16598,"o":57.45,"t":"2026-07-30T04:00:00Z","v":1125826,"vw":57.422784},{"c":57,"h":57.86,"l":56.895,"n":14437,"o":57.09,"t":"2026-07-31T04:00:00Z","v":941094,"vw":57.248375},{"c":56.53,"h":57.26,"l":56.18,"n":8000,"o":57.26,"t":"2026-08-03T04:00:00Z","v":422659,"vw":56.553927},{"c":56.58,"h":57.09,"l":56.29,"n":26346,"o":56.51,"t":"2026-08-04T04:00:00Z","v":980895,"vw":56.589617},{"c":56.3,"h":56.88,"l":56.0971,"n":12997,"o":56.88,"t":"2026-08-05T04:00:00Z","v":1060270,"vw":56.315901},{"c":55.92,"h":56.97,"l":55.56,"n":10021,"o":56.86,"t":"2026-08-06T04:00:00Z","v":619201,"vw":56.009469},{"c":56.1,"h":56.33,"l":55.36,"n":13032,"o":55.93,"t":"2026-08-07T04:00:00Z","v":747525,"vw":56.029044},{"c":55.39,"h":55.955,"l":55.1,"n":14386,"o":55.88,"t":"2026-08-10T04:00:00Z","v":1087865,"vw":55.398527},{"c":56.07,"h":56.23,"l":55.38,"n":12026,"o":55.38,"t":"2026-08-11T04:00:00Z","v":620017,"vw":56.047046},{"c":56.22,"h":56.46,"l":55.98,"n":12701,"o":55.98,"t":"2026-08-12T04:00:00Z","v":945160,"vw":56.206364},{"c":56.33,"h":56.69,"l":56.21,"n":11172,"o":56.4,"t":"2026-08-13T04:00:00Z","v":630124,"vw":56.345199},{"c":56.68,"h":56.71,"l":56.16,"n":10873,"o":56.16,"t":"2026-08-14T04:00:00Z","v":591105,"vw":56.580781},{"c":56.44,"h":56.73,"l":56.18,"n":10670,"o":56.44,"t":"2026-08-17T04:00:00Z","v":558344,"vw":56.438474},{"c":56.47,"h":57.04,"l":56.47,"n":11724,"o":56.87,"t":"2026-08-18T04:00:00Z","v":684094,"vw":56.701673},{"c":56.23,"h":56.61,"l":55.81,"n":14784,"o":56.07,"t":"2026-08-19T04:00:00Z","v":835442,"vw":56.186018},{"c":56.24,"h":56.78,"l":56.095,"n":11102,"o":56.24,"t":"2026-08-20T04:00:00Z","v":658310,"vw":56.360114},{"c":54.9,"h":56.65,"l":54.85,"n":13368,"o":56.49,"t":"2026-08-21T04:00:00Z","v":864678,"vw":55.380309},{"c":55.32,"h":55.34,"l":54.67,"n":12780,"o":55.14,"t":"2026-08-24T04:00:00Z","v":793663,"vw":55.163874},{"c":55.07,"h":55.4,"l":54.87,"n":9513,"o":55.39,"t":"2026-08-25T04:00:00Z","v":540658,"vw":55.129008},{"c":55.35,"h":55.39,"l":54.81,"n":11148,"o":55.13,"t":"2026-08-26T04:00:00Z","v":611665,"vw":55.256425},{"c":54.85,"h":55.67,"l":54.48,"n":9019,"o":55.21,"t":"2026-08-27T04:00:00Z","v":632597,"vw":54.85442},{"c":54.66,"h":55.04,"l":54.34,"n":11248,"o":54.98,"t":"2026-08-28T04:00:00Z","v":835297,"vw":54.605962},{"c":55.18,"h":55.275,"l":54.28,"n":17018,"o":54.28,"t":"2026-08-31T04:00:00Z","v":1069008,"vw":55.037597},{"c":55.04,"h":55.53,"l":54.57,"n":13470,"o":55.53,"t":"2026-09-01T04:00:00Z","v":1012550,"vw":54.894421},{"c":55.05,"h":55.22,"l":54.52,"n":10121,"o":55.22,"t":"2026-09-02T04:00:00Z","v":837590,"vw":54.947589},{"c":55.57,"h":55.73,"l":55.16,"n":10332,"o":55.3,"t":"2026-09-03T04:00:00Z","v":684301,"vw":55.486131},{"c":55.26,"h":55.76,"l":55.22,"n":7875,"o":55.25,"t":"2026-09-04T04:00:00Z","v":477832,"vw":55.412462},{"c":55.57,"h":55.95,"l":55.25,"n":9220,"o":55.26,"t":"2026-09-08T04:00:00Z","v":564616,"vw":55.630713},{"c":55.12,"h":55.63,"l":54.92,"n":8774,"o":55.58,"t":"2026-09-09T04:00:00Z","v":498806,"vw":55.13542},{"c":54.48,"h":55.4,"l":54.39,"n":12094,"o":55.28,"t":"2026-09-10T04:00:00Z","v":652542,"vw":54.715773},{"c":54.37,"h":54.86,"l":54.185,"n":9576,"o":54.85,"t":"2026-09-11T04:00:00Z","v":548720,"vw":54.417917},{"c":54.07,"h":54.59,"l":53.62,"n":10980,"o":54.59,"t":"2026-09-14T04:00:00Z","v":744305,"vw":53.950339},{"c":53.5,"h":54.2,"l":53.26,"n":10462,"o":54.09,"t":"2026-09-15T04:00:00Z","v":693344,"vw":53.507487},{"c":53.85,"h":54.12,"l":53.62,"n":13589,"o":53.8,"t":"2026-09-16T04:00:00Z","v":862066,"vw":53.883321},{"c":54.48,"h":54.66,"l":53.9862,"n":10212,"o":54.1,"t":"2026-09-17T04:00:00Z","v":676250,"vw":54.451472},{"c":54.1,"h":54.24,"l":53.8,"n":9069,"o":54.06,"t":"2026-09-18T04:00:00Z","v":641218,"vw":54.033719},{"c":53.61,"h":54.15,"l":53.56,"n":9646,"o":54.03,"t":"2026-09-21T04:00:00Z","v":560183,"vw":53.750017},{"c":53.84,"h":54.19,"l":53.545,"n":11750,"o":53.69,"t":"2026-09-22T04:00:00Z","v":705010,"vw":53.917767},{"c":53.3,"h":53.665,"l":53.12,"n":12446,"o":53.61,"t":"2026-09-23T04:00:00Z","v":902063,"vw":53.331864},{"c":53.08,"h":53.45,"l":52.92,"n":11270,"o":53.41,"t":"2026-09-24T04:00:00Z","v":1118279,"vw":53.085673},{"c":53.09,"h":53.18,"l":52.7,"n":11825,"o":53.01,"t":"2026-09-25T04:00:00Z","v":926579,"vw":52.954647},{"c":53.12,"h":53.26,"l":52.66,"n":12197,"o":53.25,"t":"2026-09-28T04:00:00Z","v":942983,"vw":53.03958},{"c":53.06,"h":53.09,"l":52.52,"n":13137,"o":52.77,"t":"2026-09-29T04:00:00Z","v":1151489,"vw":52.86511},{"c":52.82,"h":53.31,"l":52.73,"n":11265,"o":53.31,"t":"2026-09-30T04:00:00Z","v":875516,"vw":52.993817},{"c":52.74,"h":52.83,"l":52.21,"n":12067,"o":52.63,"t":"2026-10-01T04:00:00Z","v":881357,"vw":52.657289},{"c":52.87,"h":53.33,"l":52.51,"n":11948,"o":52.99,"t":"2026-10-02T04:00:00Z","v":914363,"vw":52.826713},{"c":52.57,"h":52.94,"l":52.34,"n":10890,"o":52.87,"t":"2026-10-05T04:00:00Z","v":854455,"vw":52.639901},{"c":52.94,"h":53.16,"l":52.64,"n":12203,"o":52.85,"t":"2026-10-06T04:00:00Z","v":818317,"vw":52.860035},{"c":53.02,"h":53.065,"l":52.63,"n":14828,"o":52.93,"t":"2026-10-07T04:00:00Z","v":1412900,"vw":52.924281},{"c":53.38,"h":53.5,"l":52.73,"n":11750,"o":53.13,"t":"2026-10-08T04:00:00Z","v":1156350,"vw":53.246925},{"c":53.31,"h":53.47,"l":53.03,"n":11360,"o":53.29,"t":"2026-10-09T04:00:00Z","v":991398,"vw":53.320697},{"c":53.74,"h":53.89,"l":53.31,"n":7007,"o":53.44,"t":"2026-10-12T04:00:00Z","v":387401,"vw":53.761784},{"c":54.03,"h":54.105,"l":53.12,"n":11920,"o":54,"t":"2026-10-13T04:00:00Z","v":919528,"vw":53.838549},{"c":54.69,"h":54.83,"l":53.85,"n":12272,"o":54.02,"t":"2026-10-14T04:00:00Z","v":817294,"vw":54.464814},{"c":54.66,"h":55.26,"l":54.62,"n":13056,"o":55.15,"t":"2026-10-15T04:00:00Z","v":1043413,"vw":54.868348},{"c":55.76,"h":55.91,"l":54.685,"n":11233,"o":54.92,"t":"2026-10-16T04:00:00Z","v":812445,"vw":55.614495},{"c":54.9,"h":55.71,"l":54.74,"n":11760,"o":55.5,"t":"2026-10-19T04:00:00Z","v":969262,"vw":54.964219},{"c":55.81,"h":56.04,"l":55.26,"n":8596,"o":55.35,"t":"2026-10-20T04:00:00Z","v":952231,"vw":55.795116},{"c":55.97,"h":56.195,"l":55.82,"n":9167,"o":55.82,"t":"2026-10-21T04:00:00Z","v":660054,"vw":56.022245},{"c":57.88,"h":57.94,"l":56.13,"n":14710,"o":56.33,"t":"2026-10-22T04:00:00Z","v":1113107,"vw":57.469393}],"volatilityBars":[{"c":54.1,"h":54.1,"l":54.1,"n":6,"o":54.1,"t":"2026-09-21T08:15:00Z","v":404,"vw":54.1},{"c":54.02,"h":54.15,"l":53.925,"n":147,"o":54.03,"t":"2026-09-21T13:30:00Z","v":7969,"vw":54.021565},{"c":53.99,"h":54.055,"l":53.92,"n":334,"o":53.99,"t":"2026-09-21T13:45:00Z","v":18017,"vw":54.005105},{"c":53.97,"h":54.01,"l":53.89,"n":311,"o":54,"t":"2026-09-21T14:00:00Z","v":12458,"vw":53.927382},{"c":54.05,"h":54.05,"l":53.94,"n":231,"o":53.98,"t":"2026-09-21T14:15:00Z","v":11149,"vw":53.972979},{"c":53.98,"h":54.04,"l":53.93,"n":300,"o":54,"t":"2026-09-21T14:30:00Z","v":14681,"vw":53.991177},{"c":53.97,"h":54.01,"l":53.915,"n":219,"o":53.99,"t":"2026-09-21T14:45:00Z","v":9411,"vw":53.963167},{"c":53.965,"h":54.01,"l":53.95,"n":274,"o":53.96,"t":"2026-09-21T15:00:00Z","v":11178,"vw":53.981033},{"c":53.93,"h":53.99,"l":53.93,"n":212,"o":53.96,"t":"2026-09-21T15:15:00Z","v":8117,"vw":53.968348},{"c":53.93,"h":53.96,"l":53.91,"n":228,"o":53.92,"t":"2026-09-21T15:30:00Z","v":7323,"vw":53.932724},{"c":53.875,"h":53.94,"l":53.86,"n":160,"o":53.93,"t":"2026-09-21T15:45:00Z","v":6425,"vw":53.892629},{"c":53.88,"h":53.9,"l":53.86,"n":236,"o":53.88,"t":"2026-09-21T16:00:00Z","v":8260,"vw":53.880257},{"c":53.86,"h":53.91,"l":53.86,"n":191,"o":53.9,"t":"2026-09-21T16:15:00Z","v":6481,"vw":53.887475},{"c":53.88,"h":53.92,"l":53.862,"n":150,"o":53.87,"t":"2026-09-21T16:30:00Z","v":4484,"vw":53.8887},{"c":53.92,"h":53.92,"l":53.87,"n":148,"o":53.88,"t":"2026-09-21T16:45:00Z","v":3922,"vw":53.893258},{"c":53.93,"h":53.94,"l":53.91,"n":170,"o":53.92,"t":"2026-09-21T17:00:00Z","v":4870,"vw":53.926926},{"c":53.9,"h":53.94,"l":53.86,"n":264,"o":53.9299,"t":"2026-09-21T17:15:00Z","v":16787,"vw":53.890499},{"c":53.76,"h":53.9,"l":53.76,"n":247,"o":53.9,"t":"2026-09-21T17:30:00Z","v":10910,"vw":53.836323},{"c":53.7,"h":53.7699,"l":53.695,"n":223,"o":53.7699,"t":"2026-09-21T17:45:00Z","v":8909,"vw":53.727144},{"c":53.78,"h":53.79,"l":53.68,"n":314,"o":53.685,"t":"2026-09-21T18:00:00Z","v":12724,"vw":53.735483},{"c":53.805,"h":53.86,"l":53.75,"n":260,"o":53.775,"t":"2026-09-21T18:15:00Z","v":14132,"vw":53.806788},{"c":53.755,"h":53.82,"l":53.74,"n":326,"o":53.805,"t":"2026-09-21T18:30:00Z","v":19289,"vw":53.795729},{"c":53.67,"h":53.76,"l":53.66,"n":275,"o":53.76,"t":"2026-09-21T18:45:00Z","v":11017,"vw":53.721899},{"c":53.63,"h":53.665,"l":53.61,"n":362,"o":53.665,"t":"2026-09-21T19:00:00Z","v":8813,"vw":53.632256},{"c":53.65,"h":53.655,"l":53.61,"n":487,"o":53.62,"t":"2026-09-21T19:15:00Z","v":19811,"vw":53.635982},{"c":53.625,"h":53.64,"l":53.595,"n":559,"o":53.64,"t":"2026-09-21T19:30:00Z","v":23791,"vw":53.617292},{"c":53.61,"h":53.66,"l":53.56,"n":2398,"o":53.628,"t":"2026-09-21T19:45:00Z","v":148669,"vw":53.611339},{"c":53.35,"h":53.61,"l":53.35,"n":18,"o":53.61,"t":"2026-09-21T20:00:00Z","v":26918,"vw":53.608977},{"c":53.61,"h":53.61,"l":53.61,"n":26,"o":53.61,"t":"2026-09-22T08:30:00Z","v":524,"vw":53.61},{"c":53.61,"h":53.69,"l":53.545,"n":237,"o":53.69,"t":"2026-09-22T13:30:00Z","v":20316,"vw":53.62847},{"c":53.69,"h":53.77,"l":53.63,"n":242,"o":53.69,"t":"2026-09-22T13:45:00Z","v":20531,"vw":53.701272},{"c":53.88,"h":53.8807,"l":53.67,"n":231,"o":53.67,"t":"2026-09-22T14:00:00Z","v":15276,"vw":53.820314},{"c":54.06,"h":54.07,"l":53.88,"n":319,"o":53.89,"t":"2026-09-22T14:15:00Z","v":15669,"vw":53.953733},{"c":54.12,"h":54.19,"l":54.03,"n":296,"o":54.06,"t":"2026-09-22T14:30:00Z","v":18814,"vw":54.097338},{"c":54.08,"h":54.16,"l":54.01,"n":303,"o":54.12,"t":"2026-09-22T14:45:00Z","v":14794,"vw":54.073914},{"c":54.12,"h":54.14,"l":54.05,"n":274,"o":54.07,"t":"2026-09-22T15:00:00Z","v":11749,"vw":54.088295},{"c":54.15,"h":54.165,"l":54.06,"n":383,"o":54.12,"t":"2026-09-22T15:15:00Z","v":23207,"vw":54.121172},{"c":54.12,"h":54.17,"l":54.12,"n":298,"o":54.16,"t":"2026-09-22T15:30:00Z","v":10804,"vw":54.142637},{"c":54.03,"h":54.11,"l":54.03,"n":188,"o":54.1,"t":"2026-09-22T15:45:00Z","v":8485,"vw":54.078242},{"c":54.02,"h":54.085,"l":54,"n":224,"o":54.03,"t":"2026-09-22T16:00:00Z","v":8978,"vw":54.044344},{"c":54.01,"h":54.03,"l":53.96,"n":297,"o":54.02,"t":"2026-09-22T16:15:00Z","v":11490,"vw":54.00751},{"c":53.96,"h":54.01,"l":53.96,"n":275,"o":54.01,"t":"2026-09-22T16:30:00Z","v":10410,"vw":53.991376},{"c":54.08,"h":54.08,"l":53.95,"n":269,"o":53.96,"t":"2026-09-22T16:45:00Z","v":8883,"vw":54.003012},{"c":53.93,"h":54.07,"l":53.93,"n":278,"o":54.07,"t":"2026-09-22T17:00:00Z","v":13812,"vw":53.984017},{"c":53.89,"h":53.94,"l":53.88,"n":406,"o":53.9,"t":"2026-09-22T17:15:00Z","v":13607,"vw":53.907306},{"c":53.885,"h":53.915,"l":53.87,"n":272,"o":53.89,"t":"2026-09-22T17:30:00Z","v":11232,"vw":53.893635},{"c":53.83,"h":53.9,"l":53.8,"n":468,"o":53.885,"t":"2026-09-22T17:45:00Z","v":23722,"vw":53.845921},{"c":53.88,"h":53.88,"l":53.825,"n":287,"o":53.825,"t":"2026-09-22T18:00:00Z","v":13959,"vw":53.846086},{"c":53.855,"h":53.875,"l":53.84,"n":230,"o":53.875,"t":"2026-09-22T18:15:00Z","v":7938,"vw":53.857645},{"c":53.9,"h":53.92,"l":53.86,"n":363,"o":53.86,"t":"2026-09-22T18:30:00Z","v":14703,"vw":53.89597},{"c":53.945,"h":53.99,"l":53.905,"n":356,"o":53.905,"t":"2026-09-22T18:45:00Z","v":12864,"vw":53.943529},{"c":53.95,"h":53.965,"l":53.895,"n":552,"o":53.95,"t":"2026-09-22T19:00:00Z","v":26730,"vw":53.929477},{"c":54.01,"h":54.02,"l":53.945,"n":527,"o":53.96,"t":"2026-09-22T19:15:00Z","v":24819,"vw":53.97977},{"c":53.9739,"h":54.025,"l":53.96,"n":854,"o":54.015,"t":"2026-09-22T19:30:00Z","v":51751,"vw":53.984477},{"c":53.845,"h":53.98,"l":53.83,"n":2977,"o":53.97,"t":"2026-09-22T19:45:00Z","v":198090,"vw":53.88424},{"c":53.84,"h":53.84,"l":53.84,"n":16,"o":53.84,"t":"2026-09-22T20:00:00Z","v":36551,"vw":53.84},{"c":53.455,"h":53.665,"l":53.41,"n":402,"o":53.61,"t":"2026-09-23T13:30:00Z","v":32524,"vw":53.559274},{"c":53.23,"h":53.48,"l":53.21,"n":336,"o":53.47,"t":"2026-09-23T13:45:00Z","v":17945,"vw":53.322877},{"c":53.27,"h":53.35,"l":53.14,"n":581,"o":53.25,"t":"2026-09-23T14:00:00Z","v":30978,"vw":53.26567},{"c":53.3,"h":53.385,"l":53.27,"n":467,"o":53.28,"t":"2026-09-23T14:15:00Z","v":24577,"vw":53.332093},{"c":53.39,"h":53.39,"l":53.305,"n":393,"o":53.325,"t":"2026-09-23T14:30:00Z","v":19035,"vw":53.359118},{"c":53.29,"h":53.38,"l":53.21,"n":575,"o":53.38,"t":"2026-09-23T14:45:00Z","v":38216,"vw":53.280921},{"c":53.255,"h":53.27,"l":53.15,"n":401,"o":53.26,"t":"2026-09-23T15:00:00Z","v":28391,"vw":53.222982},{"c":53.19,"h":53.26,"l":53.14,"n":411,"o":53.26,"t":"2026-09-23T15:15:00Z","v":28450,"vw":53.189371},{"c":53.18,"h":53.19,"l":53.12,"n":232,"o":53.17,"t":"2026-09-23T15:30:00Z","v":14858,"vw":53.15568},{"c":53.21,"h":53.21,"l":53.16,"n":251,"o":53.17,"t":"2026-09-23T15:45:00Z","v":12948,"vw":53.184495},{"c":53.26,"h":53.26,"l":53.19,"n":173,"o":53.2,"t":"2026-09-23T16:00:00Z","v":9120,"vw":53.218604},{"c":53.34,"h":53.34,"l":53.24,"n":181,"o":53.245,"t":"2026-09-23T16:15:00Z","v":14335,"vw":53.268834},{"c":53.34,"h":53.36,"l":53.3,"n":192,"o":53.35,"t":"2026-09-23T16:30:00Z","v":9097,"vw":53.340207},{"c":53.265,"h":53.35,"l":53.25,"n":310,"o":53.34,"t":"2026-09-23T16:45:00Z","v":17021,"vw":53.312168},{"c":53.25,"h":53.31,"l":53.25,"n":292,"o":53.275,"t":"2026-09-23T17:00:00Z","v":16139,"vw":53.269551},{"c":53.335,"h":53.34,"l":53.235,"n":279,"o":53.25,"t":"2026-09-23T17:15:00Z","v":21746,"vw":53.299831},{"c":53.44,"h":53.45,"l":53.33,"n":304,"o":53.35,"t":"2026-09-23T17:30:00Z","v":15272,"vw":53.387173},{"c":53.51,"h":53.53,"l":53.45,"n":320,"o":53.45,"t":"2026-09-23T17:45:00Z","v":19565,"vw":53.486604},{"c":53.41,"h":53.54,"l":53.41,"n":393,"o":53.52,"t":"2026-09-23T18:00:00Z","v":22732,"vw":53.48377},{"c":53.38,"h":53.42,"l":53.35,"n":348,"o":53.415,"t":"2026-09-23T18:15:00Z","v":24578,"vw":53.391843},{"c":53.38,"h":53.44,"l":53.36,"n":406,"o":53.39,"t":"2026-09-23T18:30:00Z","v":22311,"vw":53.401611},{"c":53.33,"h":53.39,"l":53.32,"n":333,"o":53.38,"t":"2026-09-23T18:45:00Z","v":16343,"vw":53.356501},{"c":53.3599,"h":53.38,"l":53.315,"n":342,"o":53.33,"t":"2026-09-23T19:00:00Z","v":24892,"vw":53.348082},{"c":53.365,"h":53.375,"l":53.315,"n":490,"o":53.36,"t":"2026-09-23T19:15:00Z","v":22499,"vw":53.345697},{"c":53.38,"h":53.385,"l":53.325,"n":553,"o":53.365,"t":"2026-09-23T19:30:00Z","v":26715,"vw":53.352731},{"c":53.3,"h":53.45,"l":53.28,"n":3187,"o":53.38,"t":"2026-09-23T19:45:00Z","v":237189,"vw":53.342701},{"c":53.3,"h":53.3,"l":53.3,"n":12,"o":53.3,"t":"2026-09-23T20:00:00Z","v":72673,"vw":53.3},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-09-23T22:45:00Z","v":200,"vw":53.4},{"c":53.29,"h":53.3,"l":53.29,"n":4,"o":53.3,"t":"2026-09-24T08:00:00Z","v":202,"vw":53.295},{"c":53.3,"h":53.45,"l":53.15,"n":290,"o":53.41,"t":"2026-09-24T13:30:00Z","v":22386,"vw":53.294053},{"c":53.32,"h":53.4,"l":53.31,"n":303,"o":53.31,"t":"2026-09-24T13:45:00Z","v":16283,"vw":53.357044},{"c":53.245,"h":53.325,"l":53.245,"n":337,"o":53.325,"t":"2026-09-24T14:00:00Z","v":20529,"vw":53.280571},{"c":53.06,"h":53.25,"l":53.06,"n":325,"o":53.24,"t":"2026-09-24T14:15:00Z","v":17973,"vw":53.172597},{"c":53.06,"h":53.07,"l":53,"n":343,"o":53.04,"t":"2026-09-24T14:30:00Z","v":17107,"vw":53.034501},{"c":52.99,"h":53.04,"l":52.97,"n":340,"o":53.04,"t":"2026-09-24T14:45:00Z","v":16614,"vw":53.002217},{"c":52.95,"h":53.07,"l":52.92,"n":565,"o":52.99,"t":"2026-09-24T15:00:00Z","v":52380,"vw":53.008993},{"c":53.03,"h":53.06,"l":52.95,"n":452,"o":52.96,"t":"2026-09-24T15:15:00Z","v":29811,"vw":53.009602},{"c":52.98,"h":53.065,"l":52.98,"n":281,"o":53.042,"t":"2026-09-24T15:30:00Z","v":17266,"vw":53.021622},{"c":52.95,"h":53.01,"l":52.93,"n":201,"o":52.98,"t":"2026-09-24T15:45:00Z","v":13948,"vw":52.958383},{"c":53.1,"h":53.13,"l":52.945,"n":270,"o":52.945,"t":"2026-09-24T16:00:00Z","v":15763,"vw":53.074659},{"c":53.16,"h":53.18,"l":53.07,"n":649,"o":53.1,"t":"2026-09-24T16:15:00Z","v":46602,"vw":53.130149},{"c":53.11,"h":53.195,"l":53.1,"n":261,"o":53.16,"t":"2026-09-24T16:30:00Z","v":14719,"vw":53.133918},{"c":53.19,"h":53.19,"l":53.08,"n":323,"o":53.11,"t":"2026-09-24T16:45:00Z","v":20155,"vw":53.129085},{"c":53.13,"h":53.21,"l":53.12,"n":394,"o":53.195,"t":"2026-09-24T17:00:00Z","v":23295,"vw":53.17822},{"c":53.07,"h":53.14,"l":53.05,"n":309,"o":53.13,"t":"2026-09-24T17:15:00Z","v":14447,"vw":53.096867},{"c":53.1,"h":53.105,"l":53.07,"n":261,"o":53.07,"t":"2026-09-24T17:30:00Z","v":10419,"vw":53.08551},{"c":53.05,"h":53.09,"l":53.05,"n":262,"o":53.09,"t":"2026-09-24T17:45:00Z","v":14167,"vw":53.061691},{"c":52.97,"h":53.1155,"l":52.96,"n":404,"o":53.05,"t":"2026-09-24T18:00:00Z","v":31668,"vw":53.051278},{"c":53.025,"h":53.03,"l":52.925,"n":317,"o":52.945,"t":"2026-09-24T18:15:00Z","v":13757,"vw":52.977941},{"c":52.995,"h":53.02,"l":52.965,"n":278,"o":53.02,"t":"2026-09-24T18:30:00Z","v":14188,"vw":52.994273},{"c":52.94,"h":53,"l":52.94,"n":509,"o":52.995,"t":"2026-09-24T18:45:00Z","v":40827,"vw":52.97379},{"c":53.06,"h":53.06,"l":52.94,"n":335,"o":52.95,"t":"2026-09-24T19:00:00Z","v":18427,"vw":52.981137},{"c":53.125,"h":53.13,"l":53.04,"n":569,"o":53.07,"t":"2026-09-24T19:15:00Z","v":28335,"vw":53.096117},{"c":53.16,"h":53.1999,"l":53.05,"n":591,"o":53.12,"t":"2026-09-24T19:30:00Z","v":45545,"vw":53.154316},{"c":53.07,"h":53.15,"l":53.045,"n":1956,"o":53.15,"t":"2026-09-24T19:45:00Z","v":125627,"vw":53.077756},{"c":53.08,"h":53.08,"l":53.04,"n":12,"o":53.04,"t":"2026-09-24T20:00:00Z","v":86957,"vw":53.079953},{"c":53.03,"h":53.18,"l":52.915,"n":238,"o":53.01,"t":"2026-09-25T13:30:00Z","v":19316,"vw":53.04558},{"c":52.98,"h":53.07,"l":52.97,"n":358,"o":52.99,"t":"2026-09-25T13:45:00Z","v":19712,"vw":52.994765},{"c":52.89,"h":53.03,"l":52.89,"n":283,"o":53.005,"t":"2026-09-25T14:00:00Z","v":17052,"vw":52.961906},{"c":52.945,"h":53,"l":52.895,"n":214,"o":52.94,"t":"2026-09-25T14:15:00Z","v":11524,"vw":52.95819},{"c":52.94,"h":52.95,"l":52.89,"n":300,"o":52.94,"t":"2026-09-25T14:30:00Z","v":23264,"vw":52.920469},{"c":52.825,"h":52.985,"l":52.825,"n":322,"o":52.965,"t":"2026-09-25T14:45:00Z","v":20751,"vw":52.934565},{"c":52.83,"h":52.9,"l":52.79,"n":421,"o":52.84,"t":"2026-09-25T15:00:00Z","v":22046,"vw":52.844739},{"c":52.77,"h":52.89,"l":52.77,"n":466,"o":52.84,"t":"2026-09-25T15:15:00Z","v":29487,"vw":52.842399},{"c":52.76,"h":52.8,"l":52.7,"n":558,"o":52.765,"t":"2026-09-25T15:30:00Z","v":31727,"vw":52.746106},{"c":52.755,"h":52.77,"l":52.71,"n":358,"o":52.75,"t":"2026-09-25T15:45:00Z","v":18668,"vw":52.735555},{"c":52.92,"h":52.92,"l":52.775,"n":391,"o":52.775,"t":"2026-09-25T16:00:00Z","v":15465,"vw":52.841855},{"c":52.85,"h":52.92,"l":52.84,"n":337,"o":52.91,"t":"2026-09-25T16:15:00Z","v":10907,"vw":52.871211},{"c":52.84,"h":52.89,"l":52.83,"n":327,"o":52.87,"t":"2026-09-25T16:30:00Z","v":16179,"vw":52.863909},{"c":52.8,"h":52.86,"l":52.8,"n":346,"o":52.83,"t":"2026-09-25T16:45:00Z","v":24168,"vw":52.823238},{"c":52.825,"h":52.855,"l":52.805,"n":291,"o":52.81,"t":"2026-09-25T17:00:00Z","v":12834,"vw":52.827276},{"c":52.845,"h":52.855,"l":52.788,"n":297,"o":52.825,"t":"2026-09-25T17:15:00Z","v":16571,"vw":52.821998},{"c":52.91,"h":52.94,"l":52.83,"n":387,"o":52.85,"t":"2026-09-25T17:30:00Z","v":22879,"vw":52.875511},{"c":52.95,"h":52.95,"l":52.895,"n":299,"o":52.9,"t":"2026-09-25T17:45:00Z","v":14744,"vw":52.92365},{"c":53.005,"h":53.03,"l":52.95,"n":284,"o":52.955,"t":"2026-09-25T18:00:00Z","v":12298,"vw":52.993576},{"c":52.93,"h":52.995,"l":52.93,"n":398,"o":52.99,"t":"2026-09-25T18:15:00Z","v":15738,"vw":52.964084},{"c":52.91,"h":52.955,"l":52.91,"n":505,"o":52.94,"t":"2026-09-25T18:30:00Z","v":32209,"vw":52.930012},{"c":52.905,"h":52.945,"l":52.875,"n":495,"o":52.915,"t":"2026-09-25T18:45:00Z","v":32487,"vw":52.916661},{"c":52.94,"h":52.95,"l":52.875,"n":422,"o":52.91,"t":"2026-09-25T19:00:00Z","v":24590,"vw":52.921258},{"c":52.96,"h":52.96,"l":52.925,"n":504,"o":52.94,"t":"2026-09-25T19:15:00Z","v":39815,"vw":52.942348},{"c":53.08,"h":53.08,"l":52.96,"n":604,"o":52.96,"t":"2026-09-25T19:30:00Z","v":41165,"vw":53.026779},{"c":53.08,"h":53.18,"l":53.07,"n":2191,"o":53.09,"t":"2026-09-25T19:45:00Z","v":132789,"vw":53.111343},{"c":53.09,"h":53.09,"l":53.09,"n":8,"o":53.09,"t":"2026-09-25T20:00:00Z","v":46246,"vw":53.09},{"c":53.01,"h":53.26,"l":52.83,"n":444,"o":53.25,"t":"2026-09-28T13:30:00Z","v":34453,"vw":52.951045},{"c":53.0709,"h":53.11,"l":52.98,"n":336,"o":52.99,"t":"2026-09-28T13:45:00Z","v":22739,"vw":53.054351},{"c":53.22,"h":53.26,"l":53.03,"n":380,"o":53.07,"t":"2026-09-28T14:00:00Z","v":31362,"vw":53.137241},{"c":53.06,"h":53.195,"l":53.0101,"n":411,"o":53.195,"t":"2026-09-28T14:15:00Z","v":34453,"vw":53.066417},{"c":52.98,"h":53.08,"l":52.96,"n":254,"o":53.08,"t":"2026-09-28T14:30:00Z","v":19356,"vw":53.033687},{"c":52.93,"h":53.01,"l":52.93,"n":258,"o":52.975,"t":"2026-09-28T14:45:00Z","v":16930,"vw":52.985151},{"c":52.7,"h":52.92,"l":52.68,"n":453,"o":52.92,"t":"2026-09-28T15:00:00Z","v":28123,"vw":52.816411},{"c":52.68,"h":52.75,"l":52.665,"n":491,"o":52.7,"t":"2026-09-28T15:15:00Z","v":29908,"vw":52.703737},{"c":52.73,"h":52.755,"l":52.66,"n":418,"o":52.69,"t":"2026-09-28T15:30:00Z","v":28828,"vw":52.703279},{"c":52.79,"h":52.84,"l":52.745,"n":343,"o":52.745,"t":"2026-09-28T15:45:00Z","v":19981,"vw":52.807004},{"c":52.79,"h":52.86,"l":52.79,"n":294,"o":52.795,"t":"2026-09-28T16:00:00Z","v":16513,"vw":52.813218},{"c":52.98,"h":52.98,"l":52.77,"n":399,"o":52.79,"t":"2026-09-28T16:15:00Z","v":25767,"vw":52.857539},{"c":52.94,"h":52.98,"l":52.9,"n":284,"o":52.96,"t":"2026-09-28T16:30:00Z","v":18200,"vw":52.934795},{"c":52.99,"h":53.015,"l":52.95,"n":306,"o":52.96,"t":"2026-09-28T16:45:00Z","v":18907,"vw":52.979457},{"c":53.02,"h":53.07,"l":52.97,"n":521,"o":52.99,"t":"2026-09-28T17:00:00Z","v":39901,"vw":53.01984},{"c":53.05,"h":53.06,"l":53,"n":332,"o":53.01,"t":"2026-09-28T17:15:00Z","v":21510,"vw":53.029428},{"c":53.07,"h":53.105,"l":53.02,"n":419,"o":53.055,"t":"2026-09-28T17:30:00Z","v":25987,"vw":53.068332},{"c":53.13,"h":53.13,"l":53.06,"n":351,"o":53.065,"t":"2026-09-28T17:45:00Z","v":20404,"vw":53.091389},{"c":53.115,"h":53.18,"l":53.1,"n":331,"o":53.13,"t":"2026-09-28T18:00:00Z","v":33663,"vw":53.153718},{"c":53.19,"h":53.19,"l":53.095,"n":292,"o":53.11,"t":"2026-09-28T18:15:00Z","v":19034,"vw":53.145532},{"c":53.21,"h":53.22,"l":53.17,"n":278,"o":53.18,"t":"2026-09-28T18:30:00Z","v":18847,"vw":53.191435},{"c":53.105,"h":53.21,"l":53.095,"n":368,"o":53.21,"t":"2026-09-28T18:45:00Z","v":26063,"vw":53.147538},{"c":53.12,"h":53.185,"l":53.105,"n":405,"o":53.105,"t":"2026-09-28T19:00:00Z","v":22586,"vw":53.149},{"c":53.08,"h":53.125,"l":53.068,"n":431,"o":53.11,"t":"2026-09-28T19:15:00Z","v":25718,"vw":53.095861},{"c":53.17,"h":53.17,"l":53.08,"n":709,"o":53.085,"t":"2026-09-28T19:30:00Z","v":44809,"vw":53.13011},{"c":53.11,"h":53.185,"l":53.06,"n":2489,"o":53.17,"t":"2026-09-28T19:45:00Z","v":198913,"vw":53.117676},{"c":53.12,"h":53.12,"l":53.12,"n":16,"o":53.12,"t":"2026-09-28T20:00:00Z","v":63674,"vw":53.12},{"c":52.81,"h":52.96,"l":52.69,"n":485,"o":52.77,"t":"2026-09-29T13:30:00Z","v":42301,"vw":52.845066},{"c":52.92,"h":53.09,"l":52.815,"n":329,"o":52.815,"t":"2026-09-29T13:45:00Z","v":19736,"vw":52.943511},{"c":52.9,"h":52.95,"l":52.81,"n":415,"o":52.905,"t":"2026-09-29T14:00:00Z","v":24690,"vw":52.88},{"c":52.76,"h":52.94,"l":52.725,"n":515,"o":52.94,"t":"2026-09-29T14:15:00Z","v":39430,"vw":52.832325},{"c":52.71,"h":52.8,"l":52.71,"n":404,"o":52.77,"t":"2026-09-29T14:30:00Z","v":18552,"vw":52.769842},{"c":52.6,"h":52.7,"l":52.575,"n":424,"o":52.7,"t":"2026-09-29T14:45:00Z","v":21309,"vw":52.621894},{"c":52.65,"h":52.69,"l":52.52,"n":548,"o":52.61,"t":"2026-09-29T15:00:00Z","v":33033,"vw":52.58765},{"c":52.645,"h":52.67,"l":52.58,"n":349,"o":52.65,"t":"2026-09-29T15:15:00Z","v":19744,"vw":52.626088},{"c":52.66,"h":52.69,"l":52.63,"n":363,"o":52.645,"t":"2026-09-29T15:30:00Z","v":19142,"vw":52.66158},{"c":52.77,"h":52.77,"l":52.635,"n":400,"o":52.69,"t":"2026-09-29T15:45:00Z","v":24337,"vw":52.709663},{"c":52.81,"h":52.84,"l":52.77,"n":194,"o":52.77,"t":"2026-09-29T16:00:00Z","v":5574,"vw":52.808594},{"c":52.805,"h":52.85,"l":52.78,"n":252,"o":52.82,"t":"2026-09-29T16:15:00Z","v":14503,"vw":52.818675},{"c":52.715,"h":52.85,"l":52.7,"n":227,"o":52.8,"t":"2026-09-29T16:30:00Z","v":8992,"vw":52.7823},{"c":52.73,"h":52.73,"l":52.68,"n":296,"o":52.71,"t":"2026-09-29T16:45:00Z","v":18638,"vw":52.705198},{"c":52.74,"h":52.775,"l":52.69,"n":453,"o":52.72,"t":"2026-09-29T17:00:00Z","v":34903,"vw":52.732099},{"c":52.775,"h":52.79,"l":52.725,"n":306,"o":52.73,"t":"2026-09-29T17:15:00Z","v":18122,"vw":52.749409},{"c":52.8,"h":52.8,"l":52.73,"n":375,"o":52.77,"t":"2026-09-29T17:30:00Z","v":25046,"vw":52.760271},{"c":52.77,"h":52.83,"l":52.75,"n":518,"o":52.79,"t":"2026-09-29T17:45:00Z","v":36885,"vw":52.796959},{"c":52.8,"h":52.8,"l":52.74,"n":372,"o":52.765,"t":"2026-09-29T18:00:00Z","v":27371,"vw":52.767963},{"c":52.82,"h":52.86,"l":52.785,"n":382,"o":52.795,"t":"2026-09-29T18:15:00Z","v":19829,"vw":52.816844},{"c":52.79,"h":52.855,"l":52.75,"n":579,"o":52.83,"t":"2026-09-29T18:30:00Z","v":28523,"vw":52.815057},{"c":52.81,"h":52.83,"l":52.76,"n":657,"o":52.8,"t":"2026-09-29T18:45:00Z","v":35551,"vw":52.797949},{"c":52.915,"h":52.92,"l":52.805,"n":419,"o":52.81,"t":"2026-09-29T19:00:00Z","v":20544,"vw":52.868802},{"c":52.96,"h":52.97,"l":52.84,"n":656,"o":52.9,"t":"2026-09-29T19:15:00Z","v":44745,"vw":52.887},{"c":53.015,"h":53.03,"l":52.96,"n":839,"o":52.96,"t":"2026-09-29T19:30:00Z","v":47372,"vw":52.999987},{"c":53.07,"h":53.07,"l":52.97,"n":2113,"o":53.01,"t":"2026-09-29T19:45:00Z","v":138501,"vw":53.030718},{"c":53.1079,"h":53.1079,"l":53.06,"n":16,"o":53.06,"t":"2026-09-29T20:00:00Z","v":93886,"vw":53.061109},{"c":53.17,"h":53.31,"l":53.02,"n":258,"o":53.31,"t":"2026-09-30T13:30:00Z","v":17728,"vw":53.182759},{"c":53.18,"h":53.24,"l":53.155,"n":220,"o":53.18,"t":"2026-09-30T13:45:00Z","v":13051,"vw":53.201622},{"c":53.23,"h":53.26,"l":53.1,"n":325,"o":53.19,"t":"2026-09-30T14:00:00Z","v":27809,"vw":53.180803},{"c":53.13,"h":53.22,"l":53.12,"n":243,"o":53.219,"t":"2026-09-30T14:15:00Z","v":21415,"vw":53.160946},{"c":53.1,"h":53.18,"l":53.08,"n":216,"o":53.12,"t":"2026-09-30T14:30:00Z","v":12783,"vw":53.134619},{"c":53.03,"h":53.18,"l":53.01,"n":308,"o":53.1,"t":"2026-09-30T14:45:00Z","v":23043,"vw":53.104836},{"c":53.07,"h":53.105,"l":53,"n":424,"o":53.035,"t":"2026-09-30T15:00:00Z","v":25475,"vw":53.056695},{"c":53.14,"h":53.145,"l":53.06,"n":409,"o":53.07,"t":"2026-09-30T15:15:00Z","v":24758,"vw":53.100092},{"c":53.005,"h":53.2,"l":53,"n":435,"o":53.16,"t":"2026-09-30T15:30:00Z","v":28677,"vw":53.125177},{"c":52.91,"h":52.99,"l":52.89,"n":255,"o":52.99,"t":"2026-09-30T15:45:00Z","v":14906,"vw":52.949532},{"c":53.08,"h":53.08,"l":52.905,"n":445,"o":52.91,"t":"2026-09-30T16:00:00Z","v":33365,"vw":52.948025},{"c":53.05,"h":53.08,"l":53.035,"n":230,"o":53.07,"t":"2026-09-30T16:15:00Z","v":9673,"vw":53.053082},{"c":53.07,"h":53.1,"l":53.03,"n":306,"o":53.04,"t":"2026-09-30T16:30:00Z","v":18950,"vw":53.059148},{"c":53.1,"h":53.12,"l":53.06,"n":140,"o":53.09,"t":"2026-09-30T16:45:00Z","v":5531,"vw":53.090619},{"c":53.18,"h":53.18,"l":53.1,"n":239,"o":53.1,"t":"2026-09-30T17:00:00Z","v":15039,"vw":53.161645},{"c":53.17,"h":53.185,"l":53.15,"n":256,"o":53.18,"t":"2026-09-30T17:15:00Z","v":14990,"vw":53.168393},{"c":53.15,"h":53.18,"l":53.14,"n":295,"o":53.16,"t":"2026-09-30T17:30:00Z","v":26839,"vw":53.156137},{"c":53.17,"h":53.17,"l":53.115,"n":237,"o":53.145,"t":"2026-09-30T17:45:00Z","v":11374,"vw":53.142214},{"c":53,"h":53.195,"l":53,"n":309,"o":53.185,"t":"2026-09-30T18:00:00Z","v":14618,"vw":53.140491},{"c":53.03,"h":53.04,"l":52.98,"n":294,"o":53.01,"t":"2026-09-30T18:15:00Z","v":15831,"vw":53.000315},{"c":53.015,"h":53.07,"l":52.97,"n":383,"o":53.03,"t":"2026-09-30T18:30:00Z","v":24866,"vw":53.032098},{"c":53.06,"h":53.06,"l":52.99,"n":261,"o":53.02,"t":"2026-09-30T18:45:00Z","v":12337,"vw":53.024097},{"c":53.04,"h":53.08,"l":53.035,"n":329,"o":53.07,"t":"2026-09-30T19:00:00Z","v":20482,"vw":53.063822},{"c":53.01,"h":53.07,"l":53,"n":482,"o":53.05,"t":"2026-09-30T19:15:00Z","v":35790,"vw":53.027087},{"c":52.97,"h":53.01,"l":52.955,"n":592,"o":53.01,"t":"2026-09-30T19:30:00Z","v":36097,"vw":52.979831},{"c":52.85,"h":52.96,"l":52.73,"n":2971,"o":52.96,"t":"2026-09-30T19:45:00Z","v":212972,"vw":52.849406},{"c":52.82,"h":52.82,"l":52.82,"n":13,"o":52.82,"t":"2026-09-30T20:00:00Z","v":59642,"vw":52.82},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-09-30T20:15:00Z","v":100,"vw":52.8},{"c":52.46,"h":52.68,"l":52.43,"n":292,"o":52.63,"t":"2026-10-01T13:30:00Z","v":23043,"vw":52.564093},{"c":52.3,"h":52.51,"l":52.23,"n":462,"o":52.42,"t":"2026-10-01T13:45:00Z","v":28319,"vw":52.3746},{"c":52.51,"h":52.53,"l":52.21,"n":361,"o":52.285,"t":"2026-10-01T14:00:00Z","v":27727,"vw":52.345382},{"c":52.37,"h":52.505,"l":52.35,"n":215,"o":52.505,"t":"2026-10-01T14:15:00Z","v":11345,"vw":52.452276},{"c":52.43,"h":52.5,"l":52.335,"n":420,"o":52.38,"t":"2026-10-01T14:30:00Z","v":37595,"vw":52.409124},{"c":52.495,"h":52.5,"l":52.425,"n":379,"o":52.425,"t":"2026-10-01T14:45:00Z","v":26358,"vw":52.482953},{"c":52.705,"h":52.72,"l":52.49,"n":401,"o":52.495,"t":"2026-10-01T15:00:00Z","v":23604,"vw":52.573444},{"c":52.78,"h":52.825,"l":52.69,"n":502,"o":52.7,"t":"2026-10-01T15:15:00Z","v":31718,"vw":52.742643},{"c":52.69,"h":52.79,"l":52.67,"n":374,"o":52.77,"t":"2026-10-01T15:30:00Z","v":24748,"vw":52.729868},{"c":52.72,"h":52.75,"l":52.66,"n":359,"o":52.67,"t":"2026-10-01T15:45:00Z","v":13920,"vw":52.697536},{"c":52.64,"h":52.765,"l":52.64,"n":280,"o":52.73,"t":"2026-10-01T16:00:00Z","v":15846,"vw":52.715968},{"c":52.79,"h":52.79,"l":52.61,"n":221,"o":52.64,"t":"2026-10-01T16:15:00Z","v":11947,"vw":52.674188},{"c":52.8,"h":52.83,"l":52.73,"n":258,"o":52.81,"t":"2026-10-01T16:30:00Z","v":13639,"vw":52.766485},{"c":52.74,"h":52.81,"l":52.701,"n":305,"o":52.79,"t":"2026-10-01T16:45:00Z","v":14845,"vw":52.754765},{"c":52.67,"h":52.76,"l":52.65,"n":227,"o":52.725,"t":"2026-10-01T17:00:00Z","v":9908,"vw":52.716794},{"c":52.72,"h":52.74,"l":52.65,"n":194,"o":52.65,"t":"2026-10-01T17:15:00Z","v":9151,"vw":52.717279},{"c":52.77,"h":52.795,"l":52.735,"n":295,"o":52.76,"t":"2026-10-01T17:30:00Z","v":14994,"vw":52.764449},{"c":52.74,"h":52.82,"l":52.715,"n":438,"o":52.765,"t":"2026-10-01T17:45:00Z","v":26493,"vw":52.755913},{"c":52.77,"h":52.805,"l":52.71,"n":611,"o":52.745,"t":"2026-10-01T18:00:00Z","v":39298,"vw":52.756654},{"c":52.74,"h":52.8,"l":52.71,"n":432,"o":52.78,"t":"2026-10-01T18:15:00Z","v":27697,"vw":52.73551},{"c":52.71,"h":52.73,"l":52.66,"n":536,"o":52.73,"t":"2026-10-01T18:30:00Z","v":30356,"vw":52.684894},{"c":52.595,"h":52.715,"l":52.575,"n":445,"o":52.715,"t":"2026-10-01T18:45:00Z","v":15888,"vw":52.633741},{"c":52.705,"h":52.705,"l":52.575,"n":584,"o":52.6,"t":"2026-10-01T19:00:00Z","v":29762,"vw":52.63107},{"c":52.66,"h":52.71,"l":52.655,"n":506,"o":52.71,"t":"2026-10-01T19:15:00Z","v":25299,"vw":52.684555},{"c":52.63,"h":52.66,"l":52.615,"n":480,"o":52.66,"t":"2026-10-01T19:30:00Z","v":27989,"vw":52.636526},{"c":52.745,"h":52.82,"l":52.62,"n":2344,"o":52.63,"t":"2026-10-01T19:45:00Z","v":159985,"vw":52.742272},{"c":52.74,"h":52.74,"l":52.74,"n":9,"o":52.74,"t":"2026-10-01T20:00:00Z","v":54564,"vw":52.74},{"c":53.31,"h":53.31,"l":52.94,"n":306,"o":52.99,"t":"2026-10-02T13:30:00Z","v":27996,"vw":53.09983},{"c":53.12,"h":53.33,"l":53.04,"n":386,"o":53.33,"t":"2026-10-02T13:45:00Z","v":29498,"vw":53.202412},{"c":53.15,"h":53.155,"l":53.04,"n":218,"o":53.12,"t":"2026-10-02T14:00:00Z","v":17161,"vw":53.123105},{"c":53.14,"h":53.15,"l":53.08,"n":354,"o":53.14,"t":"2026-10-02T14:15:00Z","v":20983,"vw":53.121555},{"c":53.11,"h":53.16,"l":53.075,"n":218,"o":53.13,"t":"2026-10-02T14:30:00Z","v":16887,"vw":53.122841},{"c":53.03,"h":53.16,"l":53.01,"n":270,"o":53.13,"t":"2026-10-02T14:45:00Z","v":18200,"vw":53.087267},{"c":53.04,"h":53.04,"l":52.97,"n":312,"o":53,"t":"2026-10-02T15:00:00Z","v":21519,"vw":53.004306},{"c":52.86,"h":53.04,"l":52.84,"n":279,"o":53.04,"t":"2026-10-02T15:15:00Z","v":14959,"vw":52.937498},{"c":52.83,"h":52.92,"l":52.83,"n":278,"o":52.88,"t":"2026-10-02T15:30:00Z","v":18898,"vw":52.887184},{"c":52.71,"h":52.86,"l":52.7,"n":253,"o":52.84,"t":"2026-10-02T15:45:00Z","v":13400,"vw":52.779256},{"c":52.715,"h":52.76,"l":52.7,"n":362,"o":52.72,"t":"2026-10-02T16:00:00Z","v":16558,"vw":52.723741},{"c":52.76,"h":52.76,"l":52.71,"n":223,"o":52.715,"t":"2026-10-02T16:15:00Z","v":8922,"vw":52.737931},{"c":52.7,"h":52.79,"l":52.68,"n":317,"o":52.76,"t":"2026-10-02T16:30:00Z","v":19221,"vw":52.727279},{"c":52.645,"h":52.71,"l":52.63,"n":300,"o":52.7,"t":"2026-10-02T16:45:00Z","v":14528,"vw":52.660182},{"c":52.54,"h":52.68,"l":52.54,"n":720,"o":52.65,"t":"2026-10-02T17:00:00Z","v":56723,"vw":52.612449},{"c":52.58,"h":52.64,"l":52.54,"n":466,"o":52.545,"t":"2026-10-02T17:15:00Z","v":32515,"vw":52.588577},{"c":52.54,"h":52.6,"l":52.51,"n":356,"o":52.6,"t":"2026-10-02T17:30:00Z","v":25590,"vw":52.556251},{"c":52.58,"h":52.6,"l":52.54,"n":348,"o":52.54,"t":"2026-10-02T17:45:00Z","v":21527,"vw":52.577547},{"c":52.72,"h":52.72,"l":52.575,"n":361,"o":52.575,"t":"2026-10-02T18:00:00Z","v":24320,"vw":52.646661},{"c":52.73,"h":52.74,"l":52.69,"n":344,"o":52.71,"t":"2026-10-02T18:15:00Z","v":16616,"vw":52.713218},{"c":52.74,"h":52.76,"l":52.702,"n":443,"o":52.75,"t":"2026-10-02T18:30:00Z","v":23088,"vw":52.731208},{"c":52.69,"h":52.74,"l":52.66,"n":431,"o":52.74,"t":"2026-10-02T18:45:00Z","v":25959,"vw":52.70332},{"c":52.77,"h":52.77,"l":52.69,"n":408,"o":52.7,"t":"2026-10-02T19:00:00Z","v":25633,"vw":52.723607},{"c":52.81,"h":52.87,"l":52.77,"n":683,"o":52.77,"t":"2026-10-02T19:15:00Z","v":40962,"vw":52.818238},{"c":52.78,"h":52.83,"l":52.77,"n":724,"o":52.805,"t":"2026-10-02T19:30:00Z","v":44552,"vw":52.802849},{"c":52.86,"h":52.875,"l":52.76,"n":2369,"o":52.79,"t":"2026-10-02T19:45:00Z","v":154562,"vw":52.831244},{"c":52.87,"h":52.87,"l":52.87,"n":16,"o":52.87,"t":"2026-10-02T20:00:00Z","v":88925,"vw":52.87},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-05T08:00:00Z","v":330,"vw":52.68},{"c":52.35,"h":52.94,"l":52.34,"n":295,"o":52.87,"t":"2026-10-05T13:30:00Z","v":21678,"vw":52.535198},{"c":52.6,"h":52.6,"l":52.36,"n":603,"o":52.37,"t":"2026-10-05T13:45:00Z","v":53544,"vw":52.46398},{"c":52.83,"h":52.875,"l":52.6,"n":288,"o":52.6,"t":"2026-10-05T14:00:00Z","v":18653,"vw":52.767876},{"c":52.635,"h":52.84,"l":52.635,"n":360,"o":52.78,"t":"2026-10-05T14:15:00Z","v":29005,"vw":52.696923},{"c":52.78,"h":52.8,"l":52.65,"n":217,"o":52.65,"t":"2026-10-05T14:30:00Z","v":19457,"vw":52.732743},{"c":52.71,"h":52.8,"l":52.67,"n":232,"o":52.79,"t":"2026-10-05T14:45:00Z","v":14292,"vw":52.726891},{"c":52.63,"h":52.77,"l":52.63,"n":279,"o":52.73,"t":"2026-10-05T15:00:00Z","v":12916,"vw":52.711431},{"c":52.73,"h":52.74,"l":52.605,"n":294,"o":52.625,"t":"2026-10-05T15:15:00Z","v":13296,"vw":52.661228},{"c":52.73,"h":52.76,"l":52.7,"n":137,"o":52.76,"t":"2026-10-05T15:30:00Z","v":11230,"vw":52.724008},{"c":52.69,"h":52.73,"l":52.67,"n":244,"o":52.725,"t":"2026-10-05T15:45:00Z","v":14214,"vw":52.696397},{"c":52.75,"h":52.75,"l":52.68,"n":198,"o":52.705,"t":"2026-10-05T16:00:00Z","v":8363,"vw":52.708529},{"c":52.83,"h":52.83,"l":52.74,"n":155,"o":52.74,"t":"2026-10-05T16:15:00Z","v":7316,"vw":52.780519},{"c":52.84,"h":52.85,"l":52.81,"n":164,"o":52.825,"t":"2026-10-05T16:30:00Z","v":7776,"vw":52.827721},{"c":52.82,"h":52.86,"l":52.81,"n":238,"o":52.84,"t":"2026-10-05T16:45:00Z","v":14454,"vw":52.829892},{"c":52.795,"h":52.835,"l":52.79,"n":217,"o":52.81,"t":"2026-10-05T17:00:00Z","v":9981,"vw":52.810353},{"c":52.84,"h":52.865,"l":52.81,"n":329,"o":52.81,"t":"2026-10-05T17:15:00Z","v":23690,"vw":52.844262},{"c":52.7,"h":52.84,"l":52.7,"n":271,"o":52.84,"t":"2026-10-05T17:30:00Z","v":22813,"vw":52.783468},{"c":52.69,"h":52.72,"l":52.645,"n":273,"o":52.68,"t":"2026-10-05T17:45:00Z","v":17674,"vw":52.679631},{"c":52.69,"h":52.735,"l":52.69,"n":296,"o":52.69,"t":"2026-10-05T18:00:00Z","v":18385,"vw":52.712602},{"c":52.65,"h":52.69,"l":52.64,"n":303,"o":52.68,"t":"2026-10-05T18:15:00Z","v":12824,"vw":52.653513},{"c":52.655,"h":52.68,"l":52.6201,"n":374,"o":52.65,"t":"2026-10-05T18:30:00Z","v":20670,"vw":52.645876},{"c":52.67,"h":52.7,"l":52.64,"n":405,"o":52.655,"t":"2026-10-05T18:45:00Z","v":21095,"vw":52.675634},{"c":52.62,"h":52.675,"l":52.585,"n":599,"o":52.67,"t":"2026-10-05T19:00:00Z","v":39134,"vw":52.61959},{"c":52.605,"h":52.67,"l":52.605,"n":415,"o":52.615,"t":"2026-10-05T19:15:00Z","v":28267,"vw":52.631645},{"c":52.65,"h":52.66,"l":52.595,"n":623,"o":52.605,"t":"2026-10-05T19:30:00Z","v":35532,"vw":52.626422},{"c":52.59,"h":52.65,"l":52.54,"n":2867,"o":52.64,"t":"2026-10-05T19:45:00Z","v":224471,"vw":52.598015},{"c":52.57,"h":52.57,"l":52.57,"n":12,"o":52.57,"t":"2026-10-05T20:00:00Z","v":57416,"vw":52.57},{"c":52.96,"h":53.16,"l":52.845,"n":417,"o":52.85,"t":"2026-10-06T13:30:00Z","v":33798,"vw":53.01282},{"c":52.64,"h":53.035,"l":52.64,"n":252,"o":53,"t":"2026-10-06T13:45:00Z","v":14875,"vw":52.860784},{"c":52.82,"h":52.945,"l":52.65,"n":415,"o":52.65,"t":"2026-10-06T14:00:00Z","v":32603,"vw":52.817205},{"c":52.84,"h":52.8599,"l":52.72,"n":406,"o":52.8,"t":"2026-10-06T14:15:00Z","v":27057,"vw":52.783246},{"c":52.71,"h":52.82,"l":52.71,"n":321,"o":52.82,"t":"2026-10-06T14:30:00Z","v":27138,"vw":52.76814},{"c":52.9,"h":52.9,"l":52.76,"n":255,"o":52.76,"t":"2026-10-06T14:45:00Z","v":16275,"vw":52.806291},{"c":52.92,"h":52.96,"l":52.79,"n":299,"o":52.89,"t":"2026-10-06T15:00:00Z","v":20658,"vw":52.884893},{"c":52.945,"h":52.96,"l":52.905,"n":327,"o":52.91,"t":"2026-10-06T15:15:00Z","v":19726,"vw":52.931791},{"c":53.01,"h":53.02,"l":52.94,"n":211,"o":52.96,"t":"2026-10-06T15:30:00Z","v":10834,"vw":52.973031},{"c":52.84,"h":53.03,"l":52.8,"n":250,"o":53.03,"t":"2026-10-06T15:45:00Z","v":11622,"vw":52.91736},{"c":52.83,"h":52.91,"l":52.82,"n":216,"o":52.835,"t":"2026-10-06T16:00:00Z","v":8369,"vw":52.865847},{"c":52.93,"h":52.97,"l":52.84,"n":202,"o":52.85,"t":"2026-10-06T16:15:00Z","v":7829,"vw":52.896606},{"c":52.9,"h":52.98,"l":52.85,"n":363,"o":52.95,"t":"2026-10-06T16:30:00Z","v":27000,"vw":52.925112},{"c":52.88,"h":52.91,"l":52.82,"n":219,"o":52.9,"t":"2026-10-06T16:45:00Z","v":7385,"vw":52.874758},{"c":52.79,"h":52.88,"l":52.79,"n":340,"o":52.88,"t":"2026-10-06T17:00:00Z","v":19286,"vw":52.841062},{"c":52.725,"h":52.81,"l":52.71,"n":678,"o":52.79,"t":"2026-10-06T17:15:00Z","v":49177,"vw":52.765957},{"c":52.82,"h":52.82,"l":52.69,"n":337,"o":52.72,"t":"2026-10-06T17:30:00Z","v":18472,"vw":52.759219},{"c":52.86,"h":52.895,"l":52.82,"n":490,"o":52.82,"t":"2026-10-06T17:45:00Z","v":26446,"vw":52.859404},{"c":52.835,"h":52.87,"l":52.81,"n":449,"o":52.865,"t":"2026-10-06T18:00:00Z","v":24618,"vw":52.83546},{"c":52.775,"h":52.82,"l":52.74,"n":466,"o":52.82,"t":"2026-10-06T18:15:00Z","v":28469,"vw":52.787411},{"c":52.78,"h":52.8,"l":52.76,"n":351,"o":52.77,"t":"2026-10-06T18:30:00Z","v":13930,"vw":52.778852},{"c":52.84,"h":52.875,"l":52.79,"n":414,"o":52.79,"t":"2026-10-06T18:45:00Z","v":20944,"vw":52.825528},{"c":52.8,"h":52.85,"l":52.77,"n":441,"o":52.835,"t":"2026-10-06T19:00:00Z","v":23274,"vw":52.811553},{"c":52.75,"h":52.8,"l":52.73,"n":605,"o":52.8,"t":"2026-10-06T19:15:00Z","v":32502,"vw":52.759969},{"c":52.83,"h":52.89,"l":52.755,"n":1166,"o":52.76,"t":"2026-10-06T19:30:00Z","v":72655,"vw":52.826861},{"c":52.92,"h":53.01,"l":52.81,"n":2070,"o":52.825,"t":"2026-10-06T19:45:00Z","v":122031,"vw":52.936696},{"c":52.94,"h":52.94,"l":52.92,"n":15,"o":52.92,"t":"2026-10-06T20:00:00Z","v":47220,"vw":52.939668},{"c":52.92,"h":53,"l":52.79,"n":457,"o":52.93,"t":"2026-10-07T13:30:00Z","v":39224,"vw":52.892314},{"c":52.755,"h":52.96,"l":52.73,"n":353,"o":52.92,"t":"2026-10-07T13:45:00Z","v":24747,"vw":52.812355},{"c":52.67,"h":52.87,"l":52.63,"n":369,"o":52.77,"t":"2026-10-07T14:00:00Z","v":23340,"vw":52.744054},{"c":52.93,"h":52.94,"l":52.695,"n":212,"o":52.695,"t":"2026-10-07T14:15:00Z","v":9817,"vw":52.772617},{"c":52.74,"h":52.89,"l":52.73,"n":299,"o":52.89,"t":"2026-10-07T14:30:00Z","v":15422,"vw":52.833991},{"c":52.915,"h":52.92,"l":52.73,"n":255,"o":52.76,"t":"2026-10-07T14:45:00Z","v":12738,"vw":52.791047},{"c":52.83,"h":52.92,"l":52.82,"n":262,"o":52.92,"t":"2026-10-07T15:00:00Z","v":11490,"vw":52.849625},{"c":52.91,"h":52.95,"l":52.81,"n":525,"o":52.83,"t":"2026-10-07T15:15:00Z","v":32642,"vw":52.876947},{"c":52.8,"h":52.93,"l":52.78,"n":433,"o":52.92,"t":"2026-10-07T15:30:00Z","v":27408,"vw":52.858252},{"c":52.77,"h":52.79,"l":52.7,"n":339,"o":52.79,"t":"2026-10-07T15:45:00Z","v":18470,"vw":52.740299},{"c":52.75,"h":52.795,"l":52.72,"n":421,"o":52.78,"t":"2026-10-07T16:00:00Z","v":26727,"vw":52.755353},{"c":52.805,"h":52.815,"l":52.715,"n":501,"o":52.765,"t":"2026-10-07T16:15:00Z","v":34033,"vw":52.755317},{"c":52.75,"h":52.825,"l":52.74,"n":331,"o":52.8,"t":"2026-10-07T16:30:00Z","v":12355,"vw":52.767355},{"c":52.82,"h":52.82,"l":52.74,"n":339,"o":52.75,"t":"2026-10-07T16:45:00Z","v":14470,"vw":52.778481},{"c":52.83,"h":52.83,"l":52.77,"n":400,"o":52.81,"t":"2026-10-07T17:00:00Z","v":27528,"vw":52.801078},{"c":52.91,"h":52.925,"l":52.82,"n":311,"o":52.835,"t":"2026-10-07T17:15:00Z","v":16055,"vw":52.872648},{"c":52.895,"h":52.94,"l":52.85,"n":310,"o":52.9,"t":"2026-10-07T17:30:00Z","v":17328,"vw":52.890581},{"c":52.92,"h":52.96,"l":52.88,"n":414,"o":52.89,"t":"2026-10-07T17:45:00Z","v":31063,"vw":52.92622},{"c":52.995,"h":52.995,"l":52.89,"n":504,"o":52.91,"t":"2026-10-07T18:00:00Z","v":33148,"vw":52.950855},{"c":52.96,"h":52.99,"l":52.955,"n":313,"o":52.99,"t":"2026-10-07T18:15:00Z","v":16817,"vw":52.970847},{"c":52.91,"h":52.97,"l":52.91,"n":411,"o":52.96,"t":"2026-10-07T18:30:00Z","v":26372,"vw":52.940928},{"c":52.92,"h":52.99,"l":52.895,"n":519,"o":52.91,"t":"2026-10-07T18:45:00Z","v":36889,"vw":52.937863},{"c":52.9,"h":52.92,"l":52.86,"n":646,"o":52.92,"t":"2026-10-07T19:00:00Z","v":41744,"vw":52.89672},{"c":52.91,"h":52.95,"l":52.88,"n":1053,"o":52.9,"t":"2026-10-07T19:15:00Z","v":79031,"vw":52.916163},{"c":52.89,"h":52.96,"l":52.84,"n":977,"o":52.9,"t":"2026-10-07T19:30:00Z","v":70809,"vw":52.915914},{"c":53.03,"h":53.065,"l":52.8451,"n":3592,"o":52.875,"t":"2026-10-07T19:45:00Z","v":323161,"vw":53.004175},{"c":53.02,"h":53.06,"l":53.02,"n":15,"o":53.06,"t":"2026-10-07T20:00:00Z","v":69283,"vw":53.021077},{"c":53.33,"h":53.33,"l":52.73,"n":235,"o":53.13,"t":"2026-10-08T13:30:00Z","v":13004,"vw":53.160809},{"c":53.35,"h":53.39,"l":53.26,"n":244,"o":53.37,"t":"2026-10-08T13:45:00Z","v":16694,"vw":53.330487},{"c":53.16,"h":53.35,"l":53.16,"n":192,"o":53.35,"t":"2026-10-08T14:00:00Z","v":10114,"vw":53.264998},{"c":53.225,"h":53.225,"l":53.05,"n":360,"o":53.15,"t":"2026-10-08T14:15:00Z","v":22509,"vw":53.121425},{"c":53.12,"h":53.2,"l":53.06,"n":244,"o":53.195,"t":"2026-10-08T14:30:00Z","v":15930,"vw":53.121388},{"c":53.08,"h":53.18,"l":53.065,"n":275,"o":53.12,"t":"2026-10-08T14:45:00Z","v":15825,"vw":53.135936},{"c":52.95,"h":53.13,"l":52.95,"n":395,"o":53.06,"t":"2026-10-08T15:00:00Z","v":19394,"vw":53.071699},{"c":52.83,"h":52.9825,"l":52.83,"n":452,"o":52.93,"t":"2026-10-08T15:15:00Z","v":23889,"vw":52.924396},{"c":52.88,"h":52.89,"l":52.73,"n":556,"o":52.82,"t":"2026-10-08T15:30:00Z","v":37435,"vw":52.782361},{"c":52.83,"h":52.92,"l":52.77,"n":212,"o":52.92,"t":"2026-10-08T15:45:00Z","v":9266,"vw":52.83262},{"c":52.91,"h":52.91,"l":52.805,"n":208,"o":52.81,"t":"2026-10-08T16:00:00Z","v":10585,"vw":52.855381},{"c":52.915,"h":53,"l":52.91,"n":349,"o":52.92,"t":"2026-10-08T16:15:00Z","v":25380,"vw":52.934016},{"c":52.96,"h":52.96,"l":52.875,"n":238,"o":52.92,"t":"2026-10-08T16:30:00Z","v":12533,"vw":52.905894},{"c":53.15,"h":53.15,"l":52.96,"n":346,"o":52.96,"t":"2026-10-08T16:45:00Z","v":19800,"vw":53.059425},{"c":53.34,"h":53.39,"l":53.165,"n":277,"o":53.2,"t":"2026-10-08T17:00:00Z","v":23811,"vw":53.258336},{"c":53.445,"h":53.5,"l":53.36,"n":397,"o":53.37,"t":"2026-10-08T17:15:00Z","v":28003,"vw":53.437699},{"c":53.45,"h":53.45,"l":53.385,"n":364,"o":53.43,"t":"2026-10-08T17:30:00Z","v":29603,"vw":53.423734},{"c":53.415,"h":53.5,"l":53.4,"n":273,"o":53.46,"t":"2026-10-08T17:45:00Z","v":18398,"vw":53.444123},{"c":53.21,"h":53.415,"l":53.19,"n":491,"o":53.415,"t":"2026-10-08T18:00:00Z","v":41666,"vw":53.289128},{"c":53.14,"h":53.21,"l":53.12,"n":788,"o":53.21,"t":"2026-10-08T18:15:00Z","v":66963,"vw":53.148999},{"c":53.29,"h":53.315,"l":53.085,"n":490,"o":53.15,"t":"2026-10-08T18:30:00Z","v":43645,"vw":53.238271},{"c":53.27,"h":53.31,"l":53.255,"n":308,"o":53.29,"t":"2026-10-08T18:45:00Z","v":17549,"vw":53.283138},{"c":53.33,"h":53.365,"l":53.275,"n":347,"o":53.275,"t":"2026-10-08T19:00:00Z","v":15808,"vw":53.31533},{"c":53.335,"h":53.36,"l":53.305,"n":628,"o":53.335,"t":"2026-10-08T19:15:00Z","v":46242,"vw":53.34219},{"c":53.455,"h":53.46,"l":53.345,"n":644,"o":53.35,"t":"2026-10-08T19:30:00Z","v":34712,"vw":53.407638},{"c":53.37,"h":53.5,"l":53.345,"n":2194,"o":53.45,"t":"2026-10-08T19:45:00Z","v":168356,"vw":53.415491},{"c":53.38,"h":53.38,"l":53.38,"n":13,"o":53.38,"t":"2026-10-08T20:00:00Z","v":50535,"vw":53.38},{"c":53.33,"h":53.36,"l":53.03,"n":214,"o":53.29,"t":"2026-10-09T13:30:00Z","v":12178,"vw":53.26025},{"c":53.2,"h":53.37,"l":53.15,"n":169,"o":53.31,"t":"2026-10-09T13:45:00Z","v":6984,"vw":53.269398},{"c":53.23,"h":53.25,"l":53.15,"n":194,"o":53.19,"t":"2026-10-09T14:00:00Z","v":12693,"vw":53.198786},{"c":53.24,"h":53.3,"l":53.21,"n":179,"o":53.25,"t":"2026-10-09T14:15:00Z","v":10533,"vw":53.251596},{"c":53.135,"h":53.25,"l":53.12,"n":285,"o":53.25,"t":"2026-10-09T14:30:00Z","v":20555,"vw":53.186014},{"c":53.16,"h":53.185,"l":53.11,"n":254,"o":53.145,"t":"2026-10-09T14:45:00Z","v":13003,"vw":53.151952},{"c":53.28,"h":53.28,"l":53.13,"n":768,"o":53.165,"t":"2026-10-09T15:00:00Z","v":53009,"vw":53.173774},{"c":53.37,"h":53.44,"l":53.33,"n":177,"o":53.33,"t":"2026-10-09T15:15:00Z","v":11668,"vw":53.375101},{"c":53.32,"h":53.4,"l":53.31,"n":162,"o":53.4,"t":"2026-10-09T15:30:00Z","v":9973,"vw":53.34616},{"c":53.28,"h":53.33,"l":53.24,"n":231,"o":53.33,"t":"2026-10-09T15:45:00Z","v":15966,"vw":53.267346},{"c":53.27,"h":53.31,"l":53.22,"n":284,"o":53.31,"t":"2026-10-09T16:00:00Z","v":15933,"vw":53.261916},{"c":53.31,"h":53.34,"l":53.28,"n":318,"o":53.3,"t":"2026-10-09T16:15:00Z","v":17484,"vw":53.305396},{"c":53.28,"h":53.305,"l":53.26,"n":275,"o":53.305,"t":"2026-10-09T16:30:00Z","v":14754,"vw":53.276645},{"c":53.311,"h":53.32,"l":53.26,"n":315,"o":53.27,"t":"2026-10-09T16:45:00Z","v":18580,"vw":53.278807},{"c":53.365,"h":53.365,"l":53.31,"n":230,"o":53.31,"t":"2026-10-09T17:00:00Z","v":10819,"vw":53.341064},{"c":53.39,"h":53.41,"l":53.33,"n":560,"o":53.35,"t":"2026-10-09T17:15:00Z","v":49925,"vw":53.391521},{"c":53.405,"h":53.42,"l":53.375,"n":138,"o":53.39,"t":"2026-10-09T17:30:00Z","v":7386,"vw":53.394661},{"c":53.45,"h":53.45,"l":53.395,"n":207,"o":53.405,"t":"2026-10-09T17:45:00Z","v":10375,"vw":53.404267},{"c":53.34,"h":53.47,"l":53.32,"n":418,"o":53.465,"t":"2026-10-09T18:00:00Z","v":28891,"vw":53.403339},{"c":53.39,"h":53.395,"l":53.29,"n":336,"o":53.34,"t":"2026-10-09T18:15:00Z","v":19497,"vw":53.348878},{"c":53.305,"h":53.39,"l":53.29,"n":360,"o":53.39,"t":"2026-10-09T18:30:00Z","v":20033,"vw":53.339733},{"c":53.355,"h":53.355,"l":53.3,"n":648,"o":53.3001,"t":"2026-10-09T18:45:00Z","v":49744,"vw":53.328042},{"c":53.405,"h":53.42,"l":53.34,"n":462,"o":53.355,"t":"2026-10-09T19:00:00Z","v":31051,"vw":53.373843},{"c":53.385,"h":53.43,"l":53.36,"n":411,"o":53.405,"t":"2026-10-09T19:15:00Z","v":22928,"vw":53.395409},{"c":53.44,"h":53.45,"l":53.35,"n":600,"o":53.38,"t":"2026-10-09T19:30:00Z","v":36105,"vw":53.406264},{"c":53.305,"h":53.45,"l":53.28,"n":2788,"o":53.43,"t":"2026-10-09T19:45:00Z","v":221991,"vw":53.336987},{"c":53.31,"h":53.31,"l":53.31,"n":11,"o":53.31,"t":"2026-10-09T20:00:00Z","v":54089,"vw":53.31},{"c":53.375,"h":53.49,"l":53.31,"n":89,"o":53.44,"t":"2026-10-12T13:30:00Z","v":9231,"vw":53.380971},{"c":53.49,"h":53.49,"l":53.37,"n":60,"o":53.37,"t":"2026-10-12T13:45:00Z","v":2215,"vw":53.418273},{"c":53.62,"h":53.62,"l":53.55,"n":85,"o":53.59,"t":"2026-10-12T14:00:00Z","v":4580,"vw":53.589249},{"c":53.695,"h":53.73,"l":53.65,"n":118,"o":53.675,"t":"2026-10-12T14:15:00Z","v":4886,"vw":53.686301},{"c":53.68,"h":53.72,"l":53.64,"n":69,"o":53.67,"t":"2026-10-12T14:30:00Z","v":4371,"vw":53.689444},{"c":53.72,"h":53.755,"l":53.71,"n":93,"o":53.71,"t":"2026-10-12T14:45:00Z","v":3710,"vw":53.722673},{"c":53.74,"h":53.74,"l":53.64,"n":246,"o":53.71,"t":"2026-10-12T15:00:00Z","v":16236,"vw":53.685735},{"c":53.745,"h":53.83,"l":53.745,"n":126,"o":53.76,"t":"2026-10-12T15:15:00Z","v":6266,"vw":53.787073},{"c":53.76,"h":53.805,"l":53.76,"n":162,"o":53.805,"t":"2026-10-12T15:30:00Z","v":10543,"vw":53.778506},{"c":53.76,"h":53.76,"l":53.73,"n":136,"o":53.75,"t":"2026-10-12T15:45:00Z","v":7058,"vw":53.750097},{"c":53.79,"h":53.84,"l":53.77,"n":237,"o":53.77,"t":"2026-10-12T16:00:00Z","v":17998,"vw":53.800917},{"c":53.8,"h":53.83,"l":53.785,"n":172,"o":53.79,"t":"2026-10-12T16:15:00Z","v":9237,"vw":53.801487},{"c":53.75,"h":53.78,"l":53.75,"n":184,"o":53.78,"t":"2026-10-12T16:30:00Z","v":7899,"vw":53.76557},{"c":53.79,"h":53.79,"l":53.72,"n":193,"o":53.755,"t":"2026-10-12T16:45:00Z","v":9436,"vw":53.75151},{"c":53.83,"h":53.845,"l":53.78,"n":256,"o":53.79,"t":"2026-10-12T17:00:00Z","v":14362,"vw":53.810412},{"c":53.8,"h":53.84,"l":53.795,"n":242,"o":53.84,"t":"2026-10-12T17:15:00Z","v":11151,"vw":53.814431},{"c":53.825,"h":53.85,"l":53.775,"n":290,"o":53.8,"t":"2026-10-12T17:30:00Z","v":17406,"vw":53.806866},{"c":53.89,"h":53.89,"l":53.81,"n":278,"o":53.82,"t":"2026-10-12T17:45:00Z","v":13689,"vw":53.844128},{"c":53.85,"h":53.885,"l":53.84,"n":301,"o":53.88,"t":"2026-10-12T18:00:00Z","v":19405,"vw":53.855897},{"c":53.78,"h":53.85,"l":53.78,"n":178,"o":53.85,"t":"2026-10-12T18:15:00Z","v":7821,"vw":53.814178},{"c":53.82,"h":53.83,"l":53.79,"n":213,"o":53.79,"t":"2026-10-12T18:30:00Z","v":12107,"vw":53.8079},{"c":53.81,"h":53.84,"l":53.8,"n":400,"o":53.81,"t":"2026-10-12T18:45:00Z","v":15338,"vw":53.814354},{"c":53.835,"h":53.84,"l":53.795,"n":252,"o":53.81,"t":"2026-10-12T19:00:00Z","v":11174,"vw":53.817783},{"c":53.775,"h":53.85,"l":53.77,"n":337,"o":53.835,"t":"2026-10-12T19:15:00Z","v":18336,"vw":53.81788},{"c":53.77,"h":53.805,"l":53.76,"n":430,"o":53.78,"t":"2026-10-12T19:30:00Z","v":19982,"vw":53.782349},{"c":53.75,"h":53.79,"l":53.705,"n":1213,"o":53.765,"t":"2026-10-12T19:45:00Z","v":70044,"vw":53.743998},{"c":53.74,"h":53.74,"l":53.74,"n":11,"o":53.74,"t":"2026-10-12T20:00:00Z","v":31753,"vw":53.74},{"c":53.85,"h":53.85,"l":53.82,"n":3,"o":53.82,"t":"2026-10-13T11:30:00Z","v":1001,"vw":53.835},{"c":53.51,"h":54,"l":53.51,"n":281,"o":54,"t":"2026-10-13T13:30:00Z","v":19628,"vw":53.719944},{"c":53.29,"h":53.51,"l":53.27,"n":324,"o":53.48,"t":"2026-10-13T13:45:00Z","v":22680,"vw":53.399383},{"c":53.425,"h":53.44,"l":53.12,"n":403,"o":53.24,"t":"2026-10-13T14:00:00Z","v":24362,"vw":53.289028},{"c":53.63,"h":53.72,"l":53.43,"n":1066,"o":53.44,"t":"2026-10-13T14:15:00Z","v":90880,"vw":53.612111},{"c":53.66,"h":53.66,"l":53.59,"n":210,"o":53.65,"t":"2026-10-13T14:30:00Z","v":9762,"vw":53.626504},{"c":53.69,"h":53.72,"l":53.63,"n":260,"o":53.66,"t":"2026-10-13T14:45:00Z","v":13195,"vw":53.67973},{"c":53.725,"h":53.77,"l":53.63,"n":563,"o":53.69,"t":"2026-10-13T15:00:00Z","v":51115,"vw":53.678386},{"c":53.76,"h":53.76,"l":53.7,"n":199,"o":53.72,"t":"2026-10-13T15:15:00Z","v":8637,"vw":53.72556},{"c":53.77,"h":53.8,"l":53.73,"n":265,"o":53.75,"t":"2026-10-13T15:30:00Z","v":11765,"vw":53.772281},{"c":53.82,"h":53.83,"l":53.77,"n":225,"o":53.77,"t":"2026-10-13T15:45:00Z","v":11134,"vw":53.803063},{"c":53.81,"h":53.83,"l":53.77,"n":172,"o":53.83,"t":"2026-10-13T16:00:00Z","v":7636,"vw":53.797551},{"c":53.76,"h":53.815,"l":53.75,"n":293,"o":53.815,"t":"2026-10-13T16:15:00Z","v":14309,"vw":53.773627},{"c":53.76,"h":53.8,"l":53.73,"n":342,"o":53.755,"t":"2026-10-13T16:30:00Z","v":18318,"vw":53.759445},{"c":53.77,"h":53.79,"l":53.75,"n":237,"o":53.75,"t":"2026-10-13T16:45:00Z","v":10236,"vw":53.768095},{"c":53.78,"h":53.795,"l":53.75,"n":349,"o":53.77,"t":"2026-10-13T17:00:00Z","v":17233,"vw":53.765603},{"c":53.76,"h":53.82,"l":53.715,"n":363,"o":53.78,"t":"2026-10-13T17:15:00Z","v":26163,"vw":53.761314},{"c":53.81,"h":53.82,"l":53.76,"n":329,"o":53.765,"t":"2026-10-13T17:30:00Z","v":17933,"vw":53.800149},{"c":53.8,"h":53.87,"l":53.8,"n":243,"o":53.815,"t":"2026-10-13T17:45:00Z","v":12131,"vw":53.825095},{"c":53.94,"h":53.955,"l":53.79,"n":311,"o":53.79,"t":"2026-10-13T18:00:00Z","v":15119,"vw":53.89638},{"c":53.99,"h":53.99,"l":53.91,"n":261,"o":53.93,"t":"2026-10-13T18:15:00Z","v":18801,"vw":53.94509},{"c":53.995,"h":54.02,"l":53.945,"n":360,"o":53.98,"t":"2026-10-13T18:30:00Z","v":22409,"vw":53.985034},{"c":54.005,"h":54.04,"l":53.99,"n":476,"o":54,"t":"2026-10-13T18:45:00Z","v":26901,"vw":54.014251},{"c":54.04,"h":54.06,"l":53.99,"n":381,"o":54.025,"t":"2026-10-13T19:00:00Z","v":31682,"vw":54.015819},{"c":54.06,"h":54.065,"l":53.98,"n":472,"o":54.035,"t":"2026-10-13T19:15:00Z","v":29372,"vw":54.029544},{"c":54.065,"h":54.105,"l":54.06,"n":558,"o":54.065,"t":"2026-10-13T19:30:00Z","v":28075,"vw":54.072693},{"c":54.03,"h":54.06,"l":53.96,"n":2597,"o":54.05,"t":"2026-10-13T19:45:00Z","v":159059,"vw":54.006058},{"c":54.03,"h":54.03,"l":54.02,"n":19,"o":54.02,"t":"2026-10-13T20:00:00Z","v":70868,"vw":54.029956},{"c":54.06,"h":54.28,"l":53.97,"n":368,"o":54.02,"t":"2026-10-14T13:30:00Z","v":46772,"vw":54.16325},{"c":53.975,"h":54.04,"l":53.94,"n":192,"o":54.04,"t":"2026-10-14T13:45:00Z","v":8405,"vw":53.984575},{"c":54.01,"h":54.07,"l":53.875,"n":158,"o":53.94,"t":"2026-10-14T14:00:00Z","v":7134,"vw":53.986149},{"c":53.87,"h":54,"l":53.85,"n":352,"o":54,"t":"2026-10-14T14:15:00Z","v":20589,"vw":53.894809},{"c":53.965,"h":53.965,"l":53.87,"n":458,"o":53.89,"t":"2026-10-14T14:30:00Z","v":22584,"vw":53.912481},{"c":53.94,"h":53.98,"l":53.91,"n":379,"o":53.952,"t":"2026-10-14T14:45:00Z","v":15186,"vw":53.937352},{"c":54.15,"h":54.15,"l":53.91,"n":385,"o":53.93,"t":"2026-10-14T15:00:00Z","v":16454,"vw":53.991404},{"c":54.26,"h":54.26,"l":54.14,"n":377,"o":54.14,"t":"2026-10-14T15:15:00Z","v":24175,"vw":54.212249},{"c":54.255,"h":54.33,"l":54.22,"n":358,"o":54.27,"t":"2026-10-14T15:30:00Z","v":19842,"vw":54.283627},{"c":54.29,"h":54.29,"l":54.22,"n":196,"o":54.23,"t":"2026-10-14T15:45:00Z","v":9188,"vw":54.246935},{"c":54.36,"h":54.37,"l":54.25,"n":389,"o":54.28,"t":"2026-10-14T16:00:00Z","v":17850,"vw":54.297441},{"c":54.43,"h":54.44,"l":54.32,"n":373,"o":54.36,"t":"2026-10-14T16:15:00Z","v":13016,"vw":54.396997},{"c":54.4,"h":54.46,"l":54.37,"n":339,"o":54.41,"t":"2026-10-14T16:30:00Z","v":13105,"vw":54.408201},{"c":54.465,"h":54.465,"l":54.33,"n":319,"o":54.4,"t":"2026-10-14T16:45:00Z","v":12996,"vw":54.408013},{"c":54.45,"h":54.495,"l":54.42,"n":392,"o":54.45,"t":"2026-10-14T17:00:00Z","v":12156,"vw":54.457119},{"c":54.5796,"h":54.595,"l":54.47,"n":374,"o":54.47,"t":"2026-10-14T17:15:00Z","v":11034,"vw":54.545422},{"c":54.6,"h":54.615,"l":54.56,"n":493,"o":54.595,"t":"2026-10-14T17:30:00Z","v":16990,"vw":54.583981},{"c":54.67,"h":54.67,"l":54.55,"n":643,"o":54.61,"t":"2026-10-14T17:45:00Z","v":61619,"vw":54.589721},{"c":54.775,"h":54.81,"l":54.67,"n":344,"o":54.67,"t":"2026-10-14T18:00:00Z","v":11936,"vw":54.744026},{"c":54.73,"h":54.78,"l":54.67,"n":375,"o":54.78,"t":"2026-10-14T18:15:00Z","v":17290,"vw":54.7131},{"c":54.76,"h":54.79,"l":54.73,"n":320,"o":54.74,"t":"2026-10-14T18:30:00Z","v":13966,"vw":54.761444},{"c":54.79,"h":54.815,"l":54.75,"n":363,"o":54.755,"t":"2026-10-14T18:45:00Z","v":15354,"vw":54.775954},{"c":54.725,"h":54.83,"l":54.725,"n":363,"o":54.79,"t":"2026-10-14T19:00:00Z","v":16849,"vw":54.781589},{"c":54.6,"h":54.7358,"l":54.56,"n":492,"o":54.725,"t":"2026-10-14T19:15:00Z","v":27868,"vw":54.665368},{"c":54.56,"h":54.605,"l":54.54,"n":840,"o":54.6,"t":"2026-10-14T19:30:00Z","v":40575,"vw":54.576999},{"c":54.705,"h":54.74,"l":54.51,"n":2115,"o":54.55,"t":"2026-10-14T19:45:00Z","v":141717,"vw":54.681881},{"c":54.69,"h":54.69,"l":54.69,"n":11,"o":54.69,"t":"2026-10-14T20:00:00Z","v":43253,"vw":54.69},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-14T20:15:00Z","v":175,"vw":54.7},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-15T12:00:00Z","v":200,"vw":55},{"c":55.05,"h":55.26,"l":54.86,"n":753,"o":55.15,"t":"2026-10-15T13:30:00Z","v":56577,"vw":55.056321},{"c":55.11,"h":55.22,"l":55.02,"n":443,"o":55.03,"t":"2026-10-15T13:45:00Z","v":27296,"vw":55.138927},{"c":54.7,"h":55.12,"l":54.67,"n":422,"o":55.12,"t":"2026-10-15T14:00:00Z","v":20126,"vw":54.876486},{"c":54.965,"h":54.97,"l":54.74,"n":352,"o":54.74,"t":"2026-10-15T14:15:00Z","v":27691,"vw":54.887225},{"c":55.01,"h":55.17,"l":54.98,"n":552,"o":54.98,"t":"2026-10-15T14:30:00Z","v":42279,"vw":55.060993},{"c":54.85,"h":55.02,"l":54.85,"n":488,"o":55,"t":"2026-10-15T14:45:00Z","v":50518,"vw":54.923552},{"c":54.84,"h":54.9,"l":54.72,"n":415,"o":54.87,"t":"2026-10-15T15:00:00Z","v":31688,"vw":54.771964},{"c":54.87,"h":54.89,"l":54.77,"n":449,"o":54.84,"t":"2026-10-15T15:15:00Z","v":37766,"vw":54.819468},{"c":54.88,"h":54.89,"l":54.825,"n":279,"o":54.89,"t":"2026-10-15T15:30:00Z","v":20094,"vw":54.850607},{"c":54.83,"h":54.93,"l":54.79,"n":272,"o":54.89,"t":"2026-10-15T15:45:00Z","v":15262,"vw":54.845235},{"c":54.87,"h":54.9,"l":54.8,"n":339,"o":54.82,"t":"2026-10-15T16:00:00Z","v":30073,"vw":54.830024},{"c":55,"h":55.005,"l":54.87,"n":275,"o":54.88,"t":"2026-10-15T16:15:00Z","v":10024,"vw":54.931197},{"c":55.08,"h":55.1,"l":55.01,"n":288,"o":55.015,"t":"2026-10-15T16:30:00Z","v":9672,"vw":55.047678},{"c":55.04,"h":55.08,"l":55.04,"n":231,"o":55.07,"t":"2026-10-15T16:45:00Z","v":9269,"vw":55.057811},{"c":55.05,"h":55.06,"l":55,"n":290,"o":55.05,"t":"2026-10-15T17:00:00Z","v":15072,"vw":55.036043},{"c":55.04,"h":55.08,"l":55.005,"n":267,"o":55.04,"t":"2026-10-15T17:15:00Z","v":10297,"vw":55.04155},{"c":55.1,"h":55.1,"l":55.03,"n":393,"o":55.05,"t":"2026-10-15T17:30:00Z","v":20957,"vw":55.064212},{"c":54.99,"h":55.11,"l":54.92,"n":851,"o":55.11,"t":"2026-10-15T17:45:00Z","v":63067,"vw":54.972767},{"c":55,"h":55.03,"l":54.955,"n":416,"o":54.99,"t":"2026-10-15T18:00:00Z","v":22117,"vw":54.990034},{"c":55.06,"h":55.06,"l":54.98,"n":567,"o":55,"t":"2026-10-15T18:15:00Z","v":26332,"vw":55.011459},{"c":55.05,"h":55.085,"l":55.02,"n":395,"o":55.065,"t":"2026-10-15T18:30:00Z","v":18558,"vw":55.061068},{"c":54.92,"h":55.04,"l":54.89,"n":386,"o":55.035,"t":"2026-10-15T18:45:00Z","v":18827,"vw":54.948286},{"c":54.875,"h":54.935,"l":54.845,"n":457,"o":54.92,"t":"2026-10-15T19:00:00Z","v":17664,"vw":54.88299},{"c":54.815,"h":54.875,"l":54.795,"n":422,"o":54.875,"t":"2026-10-15T19:15:00Z","v":18804,"vw":54.832449},{"c":54.77,"h":54.841,"l":54.76,"n":572,"o":54.815,"t":"2026-10-15T19:30:00Z","v":38088,"vw":54.800147},{"c":54.65,"h":54.84,"l":54.62,"n":2173,"o":54.78,"t":"2026-10-15T19:45:00Z","v":183220,"vw":54.701882},{"c":54.66,"h":54.66,"l":54.66,"n":12,"o":54.66,"t":"2026-10-15T20:00:00Z","v":56955,"vw":54.66},{"c":54.975,"h":55.055,"l":54.685,"n":235,"o":54.92,"t":"2026-10-16T13:30:00Z","v":14598,"vw":54.892626},{"c":55.28,"h":55.31,"l":54.96,"n":424,"o":55.02,"t":"2026-10-16T13:45:00Z","v":30102,"vw":55.125101},{"c":55.21,"h":55.4,"l":55.15,"n":405,"o":55.27,"t":"2026-10-16T14:00:00Z","v":28643,"vw":55.246195},{"c":55.335,"h":55.335,"l":55.18,"n":193,"o":55.24,"t":"2026-10-16T14:15:00Z","v":9603,"vw":55.245287},{"c":55.2,"h":55.355,"l":55.2,"n":291,"o":55.32,"t":"2026-10-16T14:30:00Z","v":17116,"vw":55.245987},{"c":55.26,"h":55.31,"l":55.18,"n":222,"o":55.18,"t":"2026-10-16T14:45:00Z","v":10812,"vw":55.235934},{"c":55.43,"h":55.51,"l":55.31,"n":311,"o":55.31,"t":"2026-10-16T15:00:00Z","v":18201,"vw":55.400976},{"c":55.48,"h":55.53,"l":55.43,"n":224,"o":55.43,"t":"2026-10-16T15:15:00Z","v":11955,"vw":55.482505},{"c":55.49,"h":55.51,"l":55.45,"n":253,"o":55.48,"t":"2026-10-16T15:30:00Z","v":11604,"vw":55.482544},{"c":55.5,"h":55.52,"l":55.46,"n":280,"o":55.5,"t":"2026-10-16T15:45:00Z","v":14554,"vw":55.491868},{"c":55.48,"h":55.525,"l":55.41,"n":200,"o":55.51,"t":"2026-10-16T16:00:00Z","v":9610,"vw":55.473283},{"c":55.48,"h":55.51,"l":55.44,"n":185,"o":55.48,"t":"2026-10-16T16:15:00Z","v":9759,"vw":55.480064},{"c":55.49,"h":55.5,"l":55.455,"n":176,"o":55.47,"t":"2026-10-16T16:30:00Z","v":8239,"vw":55.484334},{"c":55.515,"h":55.55,"l":55.46,"n":297,"o":55.48,"t":"2026-10-16T16:45:00Z","v":14561,"vw":55.498103},{"c":55.53,"h":55.54,"l":55.46,"n":252,"o":55.51,"t":"2026-10-16T17:00:00Z","v":13083,"vw":55.493303},{"c":55.52,"h":55.585,"l":55.51,"n":437,"o":55.53,"t":"2026-10-16T17:15:00Z","v":21629,"vw":55.552828},{"c":55.63,"h":55.63,"l":55.51,"n":270,"o":55.51,"t":"2026-10-16T17:30:00Z","v":15240,"vw":55.582903},{"c":55.645,"h":55.65,"l":55.57,"n":280,"o":55.61,"t":"2026-10-16T17:45:00Z","v":12479,"vw":55.613908},{"c":55.615,"h":55.675,"l":55.59,"n":322,"o":55.65,"t":"2026-10-16T18:00:00Z","v":16023,"vw":55.629997},{"c":55.59,"h":55.65,"l":55.58,"n":394,"o":55.61,"t":"2026-10-16T18:15:00Z","v":19933,"vw":55.613779},{"c":55.7,"h":55.705,"l":55.57,"n":250,"o":55.59,"t":"2026-10-16T18:30:00Z","v":11258,"vw":55.637655},{"c":55.76,"h":55.77,"l":55.69,"n":505,"o":55.69,"t":"2026-10-16T18:45:00Z","v":26043,"vw":55.733494},{"c":55.78,"h":55.82,"l":55.745,"n":577,"o":55.75,"t":"2026-10-16T19:00:00Z","v":39398,"vw":55.786363},{"c":55.77,"h":55.81,"l":55.725,"n":403,"o":55.79,"t":"2026-10-16T19:15:00Z","v":18349,"vw":55.76115},{"c":55.86,"h":55.86,"l":55.77,"n":773,"o":55.79,"t":"2026-10-16T19:30:00Z","v":39369,"vw":55.820217},{"c":55.76,"h":55.91,"l":55.735,"n":2857,"o":55.85,"t":"2026-10-16T19:45:00Z","v":210245,"vw":55.785598},{"c":55.76,"h":55.76,"l":55.76,"n":17,"o":55.76,"t":"2026-10-16T20:00:00Z","v":59777,"vw":55.76},{"c":55.39,"h":55.71,"l":55.38,"n":468,"o":55.5,"t":"2026-10-19T13:30:00Z","v":27130,"vw":55.478023},{"c":55.32,"h":55.38,"l":55.265,"n":202,"o":55.34,"t":"2026-10-19T13:45:00Z","v":11859,"vw":55.317096},{"c":55.21,"h":55.39,"l":55.21,"n":273,"o":55.315,"t":"2026-10-19T14:00:00Z","v":16921,"vw":55.310937},{"c":55.14,"h":55.23,"l":55.085,"n":227,"o":55.21,"t":"2026-10-19T14:15:00Z","v":14223,"vw":55.147177},{"c":55.01,"h":55.19,"l":54.98,"n":304,"o":55.15,"t":"2026-10-19T14:30:00Z","v":28412,"vw":55.049489},{"c":54.94,"h":54.99,"l":54.88,"n":260,"o":54.97,"t":"2026-10-19T14:45:00Z","v":9985,"vw":54.942411},{"c":54.97,"h":54.97,"l":54.89,"n":213,"o":54.94,"t":"2026-10-19T15:00:00Z","v":7686,"vw":54.934404},{"c":55,"h":55.045,"l":54.93,"n":355,"o":54.98,"t":"2026-10-19T15:15:00Z","v":20447,"vw":54.982651},{"c":54.83,"h":54.97,"l":54.83,"n":190,"o":54.97,"t":"2026-10-19T15:30:00Z","v":8088,"vw":54.9012},{"c":54.76,"h":54.89,"l":54.76,"n":243,"o":54.835,"t":"2026-10-19T15:45:00Z","v":21368,"vw":54.84439},{"c":54.79,"h":54.85,"l":54.74,"n":365,"o":54.755,"t":"2026-10-19T16:00:00Z","v":31346,"vw":54.779833},{"c":54.855,"h":54.86,"l":54.77,"n":244,"o":54.775,"t":"2026-10-19T16:15:00Z","v":12148,"vw":54.814742},{"c":54.8696,"h":54.9,"l":54.84,"n":125,"o":54.85,"t":"2026-10-19T16:30:00Z","v":5512,"vw":54.869401},{"c":54.9,"h":54.94,"l":54.86,"n":513,"o":54.9,"t":"2026-10-19T16:45:00Z","v":31709,"vw":54.885029},{"c":54.895,"h":54.95,"l":54.88,"n":282,"o":54.9,"t":"2026-10-19T17:00:00Z","v":13065,"vw":54.913497},{"c":54.935,"h":54.96,"l":54.9028,"n":317,"o":54.9028,"t":"2026-10-19T17:15:00Z","v":16016,"vw":54.932896},{"c":54.99,"h":54.99,"l":54.89,"n":242,"o":54.93,"t":"2026-10-19T17:30:00Z","v":10318,"vw":54.940485},{"c":54.96,"h":54.98,"l":54.94,"n":307,"o":54.96,"t":"2026-10-19T17:45:00Z","v":13040,"vw":54.962545},{"c":54.97,"h":55.03,"l":54.95,"n":297,"o":54.96,"t":"2026-10-19T18:00:00Z","v":13382,"vw":54.992956},{"c":55,"h":55.01,"l":54.925,"n":371,"o":54.965,"t":"2026-10-19T18:15:00Z","v":15875,"vw":54.958328},{"c":54.96,"h":55.01,"l":54.95,"n":297,"o":54.995,"t":"2026-10-19T18:30:00Z","v":11289,"vw":54.979742},{"c":54.94,"h":54.95,"l":54.89,"n":315,"o":54.95,"t":"2026-10-19T18:45:00Z","v":10618,"vw":54.921168},{"c":54.9,"h":54.94,"l":54.84,"n":399,"o":54.92,"t":"2026-10-19T19:00:00Z","v":17895,"vw":54.903666},{"c":54.85,"h":54.905,"l":54.825,"n":599,"o":54.905,"t":"2026-10-19T19:15:00Z","v":25955,"vw":54.854226},{"c":54.85,"h":54.86,"l":54.785,"n":912,"o":54.845,"t":"2026-10-19T19:30:00Z","v":35455,"vw":54.81736},{"c":54.91,"h":55.03,"l":54.82,"n":2996,"o":54.84,"t":"2026-10-19T19:45:00Z","v":197324,"vw":54.962507},{"c":54.9,"h":54.9,"l":54.9,"n":18,"o":54.9,"t":"2026-10-19T20:00:00Z","v":43631,"vw":54.9},{"c":55.95,"h":55.97,"l":55.26,"n":274,"o":55.35,"t":"2026-10-20T13:30:00Z","v":18323,"vw":55.643776},{"c":55.76,"h":56.04,"l":55.75,"n":243,"o":55.99,"t":"2026-10-20T13:45:00Z","v":18884,"vw":55.908323},{"c":55.705,"h":55.8,"l":55.645,"n":161,"o":55.72,"t":"2026-10-20T14:00:00Z","v":11781,"vw":55.712504},{"c":55.715,"h":55.81,"l":55.665,"n":305,"o":55.68,"t":"2026-10-20T14:15:00Z","v":21046,"vw":55.751662},{"c":55.79,"h":55.8,"l":55.71,"n":255,"o":55.71,"t":"2026-10-20T14:30:00Z","v":13369,"vw":55.761042},{"c":55.79,"h":55.85,"l":55.68,"n":604,"o":55.78,"t":"2026-10-20T14:45:00Z","v":55050,"vw":55.729914},{"c":55.755,"h":55.81,"l":55.69,"n":230,"o":55.78,"t":"2026-10-20T15:00:00Z","v":15478,"vw":55.754587},{"c":55.83,"h":55.88,"l":55.76,"n":242,"o":55.76,"t":"2026-10-20T15:15:00Z","v":16054,"vw":55.83239},{"c":55.88,"h":55.935,"l":55.86,"n":235,"o":55.86,"t":"2026-10-20T15:30:00Z","v":10651,"vw":55.893138},{"c":55.89,"h":55.93,"l":55.8799,"n":235,"o":55.885,"t":"2026-10-20T15:45:00Z","v":12546,"vw":55.900812},{"c":55.8299,"h":55.9,"l":55.81,"n":169,"o":55.9,"t":"2026-10-20T16:00:00Z","v":9918,"vw":55.860873},{"c":55.77,"h":55.83,"l":55.76,"n":136,"o":55.82,"t":"2026-10-20T16:15:00Z","v":10335,"vw":55.806585},{"c":55.77,"h":55.78,"l":55.75,"n":95,"o":55.78,"t":"2026-10-20T16:30:00Z","v":4314,"vw":55.774445},{"c":55.87,"h":55.87,"l":55.77,"n":175,"o":55.77,"t":"2026-10-20T16:45:00Z","v":7735,"vw":55.813552},{"c":55.77,"h":55.865,"l":55.77,"n":194,"o":55.865,"t":"2026-10-20T17:00:00Z","v":8376,"vw":55.837957},{"c":55.81,"h":55.815,"l":55.75,"n":252,"o":55.78,"t":"2026-10-20T17:15:00Z","v":18593,"vw":55.798068},{"c":55.8,"h":55.82,"l":55.775,"n":165,"o":55.82,"t":"2026-10-20T17:30:00Z","v":7358,"vw":55.794265},{"c":55.81,"h":55.825,"l":55.7828,"n":153,"o":55.81,"t":"2026-10-20T17:45:00Z","v":7309,"vw":55.807369},{"c":55.9,"h":55.9,"l":55.8,"n":166,"o":55.81,"t":"2026-10-20T18:00:00Z","v":5248,"vw":55.848374},{"c":55.84,"h":55.9,"l":55.8,"n":209,"o":55.895,"t":"2026-10-20T18:15:00Z","v":8914,"vw":55.858667},{"c":55.84,"h":55.87,"l":55.84,"n":165,"o":55.85,"t":"2026-10-20T18:30:00Z","v":9232,"vw":55.851998},{"c":55.83,"h":55.87,"l":55.815,"n":279,"o":55.84,"t":"2026-10-20T18:45:00Z","v":16450,"vw":55.848483},{"c":55.81,"h":55.85,"l":55.78,"n":223,"o":55.825,"t":"2026-10-20T19:00:00Z","v":10450,"vw":55.83108},{"c":55.82,"h":55.87,"l":55.8,"n":368,"o":55.82,"t":"2026-10-20T19:15:00Z","v":20613,"vw":55.832525},{"c":55.83,"h":55.85,"l":55.765,"n":435,"o":55.82,"t":"2026-10-20T19:30:00Z","v":26891,"vw":55.807164},{"c":55.81,"h":55.93,"l":55.71,"n":2169,"o":55.83,"t":"2026-10-20T19:45:00Z","v":177247,"vw":55.78873},{"c":55.81,"h":55.81,"l":55.81,"n":17,"o":55.81,"t":"2026-10-20T20:00:00Z","v":43961,"vw":55.81},{"c":55.975,"h":56.06,"l":55.82,"n":324,"o":55.82,"t":"2026-10-21T13:30:00Z","v":25415,"vw":55.95677},{"c":55.9,"h":56.025,"l":55.875,"n":245,"o":55.99,"t":"2026-10-21T13:45:00Z","v":12993,"vw":55.986097},{"c":56.07,"h":56.085,"l":55.84,"n":249,"o":55.9,"t":"2026-10-21T14:00:00Z","v":15286,"vw":55.956458},{"c":55.9625,"h":56.07,"l":55.94,"n":223,"o":56.04,"t":"2026-10-21T14:15:00Z","v":8958,"vw":55.981591},{"c":56.1,"h":56.13,"l":55.955,"n":287,"o":55.955,"t":"2026-10-21T14:30:00Z","v":17972,"vw":56.0623},{"c":56.155,"h":56.155,"l":56.06,"n":284,"o":56.1,"t":"2026-10-21T14:45:00Z","v":13966,"vw":56.107723},{"c":56,"h":56.15,"l":55.985,"n":286,"o":56.15,"t":"2026-10-21T15:00:00Z","v":17114,"vw":56.047644},{"c":56.09,"h":56.105,"l":55.995,"n":310,"o":56.01,"t":"2026-10-21T15:15:00Z","v":16992,"vw":56.039848},{"c":56.09,"h":56.15,"l":56.085,"n":310,"o":56.12,"t":"2026-10-21T15:30:00Z","v":17537,"vw":56.12042},{"c":56.105,"h":56.11,"l":56.055,"n":235,"o":56.08,"t":"2026-10-21T15:45:00Z","v":15425,"vw":56.080615},{"c":56.12,"h":56.13,"l":56.09,"n":211,"o":56.11,"t":"2026-10-21T16:00:00Z","v":9843,"vw":56.107624},{"c":56.15,"h":56.16,"l":56.12,"n":131,"o":56.14,"t":"2026-10-21T16:15:00Z","v":3788,"vw":56.146},{"c":56.09,"h":56.17,"l":56.09,"n":250,"o":56.14,"t":"2026-10-21T16:30:00Z","v":11012,"vw":56.146126},{"c":56.13,"h":56.13,"l":56.025,"n":232,"o":56.07,"t":"2026-10-21T16:45:00Z","v":10622,"vw":56.059271},{"c":56.13,"h":56.17,"l":56.09,"n":376,"o":56.135,"t":"2026-10-21T17:00:00Z","v":19674,"vw":56.137192},{"c":56.15,"h":56.16,"l":56.06,"n":156,"o":56.125,"t":"2026-10-21T17:15:00Z","v":8140,"vw":56.122161},{"c":56.14,"h":56.15,"l":56.11,"n":168,"o":56.14,"t":"2026-10-21T17:30:00Z","v":10782,"vw":56.13477},{"c":56.13,"h":56.195,"l":56.13,"n":226,"o":56.15,"t":"2026-10-21T17:45:00Z","v":10406,"vw":56.162994},{"c":56.115,"h":56.12,"l":56.07,"n":139,"o":56.11,"t":"2026-10-21T18:00:00Z","v":4187,"vw":56.099566},{"c":56.06,"h":56.115,"l":56.06,"n":268,"o":56.115,"t":"2026-10-21T18:15:00Z","v":8391,"vw":56.09442},{"c":56.08,"h":56.09,"l":56.02,"n":240,"o":56.05,"t":"2026-10-21T18:30:00Z","v":6457,"vw":56.049608},{"c":56.01,"h":56.09,"l":55.995,"n":227,"o":56.08,"t":"2026-10-21T18:45:00Z","v":8575,"vw":56.052061},{"c":56.08,"h":56.08,"l":55.97,"n":404,"o":56.01,"t":"2026-10-21T19:00:00Z","v":20928,"vw":56.021179},{"c":56.055,"h":56.12,"l":56.01,"n":410,"o":56.08,"t":"2026-10-21T19:15:00Z","v":21075,"vw":56.070367},{"c":56.04,"h":56.05,"l":55.98,"n":481,"o":56.04,"t":"2026-10-21T19:30:00Z","v":26855,"vw":56.010758},{"c":55.97,"h":56.06,"l":55.97,"n":1881,"o":56.03,"t":"2026-10-21T19:45:00Z","v":125860,"vw":56.002887},{"c":55.97,"h":55.97,"l":55.97,"n":8,"o":55.97,"t":"2026-10-21T20:00:00Z","v":128476,"vw":55.97},{"c":56.73,"h":56.79,"l":56.13,"n":610,"o":56.33,"t":"2026-10-22T13:30:00Z","v":44999,"vw":56.636017},{"c":56.71,"h":56.87,"l":56.71,"n":772,"o":56.71,"t":"2026-10-22T13:45:00Z","v":68682,"vw":56.811028},{"c":56.9,"h":56.9,"l":56.66,"n":384,"o":56.75,"t":"2026-10-22T14:00:00Z","v":23693,"vw":56.785027},{"c":57.09,"h":57.14,"l":56.845,"n":315,"o":56.895,"t":"2026-10-22T14:15:00Z","v":12161,"vw":56.978025},{"c":57.085,"h":57.13,"l":56.98,"n":1206,"o":57.125,"t":"2026-10-22T14:30:00Z","v":95171,"vw":57.065288},{"c":57.12,"h":57.235,"l":57.09,"n":344,"o":57.09,"t":"2026-10-22T14:45:00Z","v":22201,"vw":57.148877},{"c":57.04,"h":57.12,"l":56.98,"n":475,"o":57.12,"t":"2026-10-22T15:00:00Z","v":37128,"vw":57.053038},{"c":56.975,"h":57.05,"l":56.92,"n":504,"o":57.045,"t":"2026-10-22T15:15:00Z","v":28407,"vw":56.991336},{"c":57.14,"h":57.14,"l":56.96,"n":446,"o":56.98,"t":"2026-10-22T15:30:00Z","v":22948,"vw":57.037401},{"c":57.15,"h":57.18,"l":57.085,"n":378,"o":57.14,"t":"2026-10-22T15:45:00Z","v":16121,"vw":57.150234},{"c":57.1,"h":57.175,"l":57.1,"n":325,"o":57.13,"t":"2026-10-22T16:00:00Z","v":13696,"vw":57.142191},{"c":57.27,"h":57.27,"l":57.13,"n":249,"o":57.13,"t":"2026-10-22T16:15:00Z","v":10364,"vw":57.181107},{"c":57.3,"h":57.3,"l":57.24,"n":336,"o":57.27,"t":"2026-10-22T16:30:00Z","v":17685,"vw":57.272057},{"c":57.4,"h":57.44,"l":57.33,"n":298,"o":57.33,"t":"2026-10-22T16:45:00Z","v":13946,"vw":57.378226},{"c":57.46,"h":57.46,"l":57.38,"n":215,"o":57.39,"t":"2026-10-22T17:00:00Z","v":9064,"vw":57.41072},{"c":57.47,"h":57.49,"l":57.41,"n":306,"o":57.44,"t":"2026-10-22T17:15:00Z","v":14089,"vw":57.443104},{"c":57.45,"h":57.5,"l":57.43,"n":217,"o":57.485,"t":"2026-10-22T17:30:00Z","v":9740,"vw":57.465345},{"c":57.63,"h":57.65,"l":57.425,"n":425,"o":57.44,"t":"2026-10-22T17:45:00Z","v":24284,"vw":57.557808},{"c":57.66,"h":57.66,"l":57.61,"n":181,"o":57.655,"t":"2026-10-22T18:00:00Z","v":7020,"vw":57.638882},{"c":57.64,"h":57.68,"l":57.615,"n":292,"o":57.67,"t":"2026-10-22T18:15:00Z","v":14049,"vw":57.644312},{"c":57.595,"h":57.698,"l":57.595,"n":296,"o":57.68,"t":"2026-10-22T18:30:00Z","v":15608,"vw":57.646811},{"c":57.675,"h":57.7,"l":57.6,"n":365,"o":57.6,"t":"2026-10-22T18:45:00Z","v":20287,"vw":57.670688},{"c":57.87,"h":57.89,"l":57.675,"n":495,"o":57.675,"t":"2026-10-22T19:00:00Z","v":26291,"vw":57.793289},{"c":57.81,"h":57.88,"l":57.785,"n":515,"o":57.88,"t":"2026-10-22T19:15:00Z","v":27020,"vw":57.819418},{"c":57.925,"h":57.94,"l":57.79,"n":655,"o":57.81,"t":"2026-10-22T19:30:00Z","v":41176,"vw":57.87608},{"c":57.87,"h":57.915,"l":57.76,"n":3889,"o":57.91,"t":"2026-10-22T19:45:00Z","v":277900,"vw":57.840778},{"c":57.88,"h":57.88,"l":57.88,"n":11,"o":57.88,"t":"2026-10-22T20:00:00Z","v":108910,"vw":57.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6960780334187379,"strike":78.25288273679462,"iv":0.7817369428963163,"gamma":0.01566841674720114,"theta":-0.04500421354185878,"vega":0.027516926005670288,"rho":0.00390296521425449,"breakevenPct":36.40110706671278},{"delta":0.15,"premium":1.0141427029901728,"strike":78.64761562200384,"iv":0.9072901717714799,"gamma":0.022475524923802857,"theta":-0.060154225494954854,"vega":0.03800322522318816,"rho":0.005896676875655288,"breakevenPct":37.6326163182343},{"delta":0.2,"premium":0.28882352941176476,"strike":59.80542986425339,"iv":0.12010117647058823,"gamma":0.12638651583710409,"theta":-0.009596108597285068,"vega":0.04041665158371041,"rho":0.007960866062136099,"breakevenPct":3.825593285530672},{"delta":0.25,"premium":0.47789915966386554,"strike":59.482223658694245,"iv":0.12026924369747899,"gamma":0.12171295410471882,"theta":-0.009589644473173883,"vega":0.03894929541047189,"rho":0.010146787304855845,"breakevenPct":3.5938542127818027},{"delta":0.3,"premium":0.6669747899159664,"strike":59.1590174531351,"iv":0.12043731092436974,"gamma":0.11703939237233356,"theta":-0.0095831803490627,"vega":0.03748193923723336,"rho":0.01233270854757559,"breakevenPct":3.3621151400329334},{"delta":0.35,"premium":0.8560504201680672,"strike":58.835811247575954,"iv":0.1206053781512605,"gamma":0.1123658306399483,"theta":-0.009576716224951518,"vega":0.03601458306399483,"rho":0.014518629790295334,"breakevenPct":3.130376067284064},{"delta":0.4,"premium":1.045126050420168,"strike":58.51260504201681,"iv":0.12077344537815125,"gamma":0.10769226890756303,"theta":-0.009570252100840336,"vega":0.0345472268907563,"rho":0.016704551033015082,"breakevenPct":2.8986369945351944},{"delta":0.45,"premium":1.234201680672269,"strike":58.18939883645766,"iv":0.12094151260504202,"gamma":0.10301870717517778,"theta":-0.009563787976729153,"vega":0.03307987071751778,"rho":0.01889047227573483,"breakevenPct":2.666897921786325},{"delta":0.5,"premium":1.42327731092437,"strike":57.86619263089851,"iv":0.12110957983193277,"gamma":0.0983451454427925,"theta":-0.00955732385261797,"vega":0.031612514544279255,"rho":0.021076393518454577,"breakevenPct":2.435158849037456},{"delta":0.55,"premium":1.6123529411764708,"strike":57.542986425339365,"iv":0.12127764705882353,"gamma":0.09367158371040724,"theta":-0.009550859728506786,"vega":0.030145158371040724,"rho":0.023262314761174324,"breakevenPct":2.2034197762885865},{"delta":0.6,"premium":1.8014285714285714,"strike":57.21978021978022,"iv":0.12144571428571428,"gamma":0.088998021978022,"theta":-0.009544395604395604,"vega":0.0286778021978022,"rho":0.025448236003894068,"breakevenPct":1.9716807035397172},{"delta":0.65,"premium":1.9905042016806724,"strike":56.89657401422107,"iv":0.12161378151260505,"gamma":0.08432446024563672,"theta":-0.009537931480284421,"vega":0.02721044602456367,"rho":0.027634157246613816,"breakevenPct":1.7399416307908475},{"delta":0.7,"premium":2.1795798319327733,"strike":56.57336780866193,"iv":0.1217818487394958,"gamma":0.07965089851325147,"theta":-0.009531467356173239,"vega":0.025743089851325146,"rho":0.029820078489333563,"breakevenPct":1.5082025580419782},{"delta":0.75,"premium":2.368655462184874,"strike":56.25016160310278,"iv":0.12194991596638656,"gamma":0.0749773367808662,"theta":-0.009525003232062056,"vega":0.02427573367808662,"rho":0.03200599973205331,"breakevenPct":1.2764634852931085},{"delta":0.8,"premium":2.557731092436975,"strike":55.92695539754363,"iv":0.12211798319327731,"gamma":0.07030377504848093,"theta":-0.009518539107950872,"vega":0.02280837750484809,"rho":0.034191920974773055,"breakevenPct":1.0447244125442388},{"delta":0.85,"premium":2.746806722689075,"strike":55.603749191984484,"iv":0.12228605042016806,"gamma":0.06563021331609568,"theta":-0.009512074983839689,"vega":0.021341021331609568,"rho":0.036377842217492795,"breakevenPct":0.8129853397953704},{"delta":0.9,"premium":2.935882352941176,"strike":55.28054298642534,"iv":0.12245411764705882,"gamma":0.06095665158371043,"theta":-0.009505610859728507,"vega":0.019873665158371044,"rho":0.03856376346021254,"breakevenPct":0.5812462670465011}],"put":[{"delta":0.1,"premium":0.43858498855847,"strike":46.76848636279427,"iv":0.5748655075556655,"gamma":0.01933009471031318,"theta":-0.022662581873443128,"vega":0.025726177535613414,"rho":-0.005136404562041159,"breakevenPct":19.95524987174188},{"delta":0.15,"premium":0.6405927995144525,"strike":48.95235458934543,"iv":0.5244802921986029,"gamma":0.02863732973889767,"theta":-0.025881782230545294,"vega":0.03366828300678516,"rho":-0.007688413133681327,"breakevenPct":16.53116484134247},{"delta":0.2,"premium":0.8426006104704351,"strike":51.136222815896595,"iv":0.4740950768415403,"gamma":0.03794456476748216,"theta":-0.029100982587647463,"vega":0.041610388477956915,"rho":-0.010240421705321497,"breakevenPct":13.107079810943059},{"delta":0.25,"premium":1.0446084214264175,"strike":53.32009104244776,"iv":0.4237098614844778,"gamma":0.04725179979606664,"theta":-0.03232018294474963,"vega":0.04955249394912866,"rho":-0.012792430276961666,"breakevenPct":9.682994780543648},{"delta":0.3,"premium":1.268164977311092,"strike":55.170412443277726,"iv":0.38261535061308233,"gamma":0.0550550307712363,"theta":-0.034612579767997725,"vega":0.05587104704038536,"rho":-0.015343657155606077,"breakevenPct":6.872412809318188},{"delta":0.35,"premium":1.5635525954592429,"strike":55.908881488648106,"iv":0.37249067926551627,"gamma":0.05784478141783626,"theta":-0.03381554922243232,"vega":0.05677761477121329,"rho":-0.01789227832155424,"breakevenPct":6.106895485160921},{"delta":0.4,"premium":1.858940213607394,"strike":56.647350534018486,"iv":0.36236600791795015,"gamma":0.06063453206443621,"theta":-0.03301851867686692,"vega":0.057684182502041215,"rho":-0.0204408994875024,"breakevenPct":5.341378161003653},{"delta":0.45,"premium":2.154327831755545,"strike":57.385819579388865,"iv":0.35224133657038403,"gamma":0.06342428271103617,"theta":-0.032221488131301525,"vega":0.058590750232869145,"rho":-0.022989520653450564,"breakevenPct":4.575860836846385},{"delta":0.5,"premium":2.449715449903696,"strike":58.12428862475924,"iv":0.3421166652228179,"gamma":0.06621403335763612,"theta":-0.03142445758573612,"vega":0.05949731796369707,"rho":-0.025538141819398726,"breakevenPct":3.8103435126891174},{"delta":0.55,"premium":2.7451030680518476,"strike":58.86275767012962,"iv":0.3319919938752518,"gamma":0.06900378400423608,"theta":-0.030627427040170716,"vega":0.060403885694525,"rho":-0.02808676298534689,"breakevenPct":3.0448261885318484},{"delta":0.6,"premium":3.0404906861999983,"strike":59.6012267155,"iv":0.3218673225276857,"gamma":0.07179353465083603,"theta":-0.029830396494605317,"vega":0.06131045342535292,"rho":-0.030635384151295048,"breakevenPct":2.279308864374582},{"delta":0.65,"premium":3.870894102726697,"strike":60.72923272035511,"iv":0.3386415979708307,"gamma":0.06818078630310716,"theta":-0.029910462904248574,"vega":0.059743563728598605,"rho":-0.03356223546287899,"breakevenPct":1.765137149916372},{"delta":0.7,"premium":5.329359543436905,"strike":62.3145212428662,"iv":0.38699289790741914,"gamma":0.057052060875079275,"theta":-0.03102016487000634,"vega":0.055273050095117314,"rho":-0.03693309607586143,"breakevenPct":1.5460233251048836},{"delta":0.75,"premium":6.787824984147116,"strike":63.8998097653773,"iv":0.43534419784400763,"gamma":0.04592333544705135,"theta":-0.03212986683576411,"vega":0.050802536461636016,"rho":-0.04030395668884388,"breakevenPct":1.3269095002933948},{"delta":0.8,"premium":9.20393258426967,"strike":66.43258426966293,"iv":0.5115910112359553,"gamma":0.034217415730337056,"theta":-0.033788202247191014,"vega":0.04549382022471909,"rho":-0.044431383273021284,"breakevenPct":1.125342630626715},{"delta":0.85,"premium":14.881666666666668,"strike":72.20370370370371,"iv":0.6765625925925927,"gamma":0.021391111111111107,"theta":-0.03714592592592593,"vega":0.03797259259259259,"rho":-0.05114265676232258,"breakevenPct":0.963999590468152}]},"raw":{"call":[{"delta":0.1,"premium":0.6960780334187379,"strike":78.25288273679462,"iv":0.7817369428963163,"gamma":0.01566841674720114,"theta":-0.04500421354185878,"vega":0.027516926005670288,"rho":0.00390296521425449,"breakevenPct":36.40110706671278},{"delta":0.15,"premium":1.0141427029901728,"strike":78.64761562200384,"iv":0.9072901717714799,"gamma":0.022475524923802857,"theta":-0.060154225494954854,"vega":0.03800322522318816,"rho":0.005896676875655288,"breakevenPct":37.6326163182343},{"delta":0.2,"premium":0.28882352941176476,"strike":59.80542986425339,"iv":0.12010117647058823,"gamma":0.12638651583710409,"theta":-0.009596108597285068,"vega":0.04041665158371041,"rho":0.007960866062136099,"breakevenPct":3.825593285530672},{"delta":0.25,"premium":0.47789915966386554,"strike":59.482223658694245,"iv":0.12026924369747899,"gamma":0.12171295410471882,"theta":-0.009589644473173883,"vega":0.03894929541047189,"rho":0.010146787304855845,"breakevenPct":3.5938542127818027},{"delta":0.3,"premium":0.6669747899159664,"strike":59.1590174531351,"iv":0.12043731092436974,"gamma":0.11703939237233356,"theta":-0.0095831803490627,"vega":0.03748193923723336,"rho":0.01233270854757559,"breakevenPct":3.3621151400329334},{"delta":0.35,"premium":0.8560504201680672,"strike":58.835811247575954,"iv":0.1206053781512605,"gamma":0.1123658306399483,"theta":-0.009576716224951518,"vega":0.03601458306399483,"rho":0.014518629790295334,"breakevenPct":3.130376067284064},{"delta":0.4,"premium":1.045126050420168,"strike":58.51260504201681,"iv":0.12077344537815125,"gamma":0.10769226890756303,"theta":-0.009570252100840336,"vega":0.0345472268907563,"rho":0.016704551033015082,"breakevenPct":2.8986369945351944},{"delta":0.45,"premium":1.234201680672269,"strike":58.18939883645766,"iv":0.12094151260504202,"gamma":0.10301870717517778,"theta":-0.009563787976729153,"vega":0.03307987071751778,"rho":0.01889047227573483,"breakevenPct":2.666897921786325},{"delta":0.5,"premium":1.42327731092437,"strike":57.86619263089851,"iv":0.12110957983193277,"gamma":0.0983451454427925,"theta":-0.00955732385261797,"vega":0.031612514544279255,"rho":0.021076393518454577,"breakevenPct":2.435158849037456},{"delta":0.55,"premium":1.6123529411764708,"strike":57.542986425339365,"iv":0.12127764705882353,"gamma":0.09367158371040724,"theta":-0.009550859728506786,"vega":0.030145158371040724,"rho":0.023262314761174324,"breakevenPct":2.2034197762885865},{"delta":0.6,"premium":1.8014285714285714,"strike":57.21978021978022,"iv":0.12144571428571428,"gamma":0.088998021978022,"theta":-0.009544395604395604,"vega":0.0286778021978022,"rho":0.025448236003894068,"breakevenPct":1.9716807035397172},{"delta":0.65,"premium":1.9905042016806724,"strike":56.89657401422107,"iv":0.12161378151260505,"gamma":0.08432446024563672,"theta":-0.009537931480284421,"vega":0.02721044602456367,"rho":0.027634157246613816,"breakevenPct":1.7399416307908475},{"delta":0.7,"premium":2.1795798319327733,"strike":56.57336780866193,"iv":0.1217818487394958,"gamma":0.07965089851325147,"theta":-0.009531467356173239,"vega":0.025743089851325146,"rho":0.029820078489333563,"breakevenPct":1.5082025580419782},{"delta":0.75,"premium":2.368655462184874,"strike":56.25016160310278,"iv":0.12194991596638656,"gamma":0.0749773367808662,"theta":-0.009525003232062056,"vega":0.02427573367808662,"rho":0.03200599973205331,"breakevenPct":1.2764634852931085},{"delta":0.8,"premium":2.557731092436975,"strike":55.92695539754363,"iv":0.12211798319327731,"gamma":0.07030377504848093,"theta":-0.009518539107950872,"vega":0.02280837750484809,"rho":0.034191920974773055,"breakevenPct":1.0447244125442388},{"delta":0.85,"premium":2.746806722689075,"strike":55.603749191984484,"iv":0.12228605042016806,"gamma":0.06563021331609568,"theta":-0.009512074983839689,"vega":0.021341021331609568,"rho":0.036377842217492795,"breakevenPct":0.8129853397953704},{"delta":0.9,"premium":2.935882352941176,"strike":55.28054298642534,"iv":0.12245411764705882,"gamma":0.06095665158371043,"theta":-0.009505610859728507,"vega":0.019873665158371044,"rho":0.03856376346021254,"breakevenPct":0.5812462670465011}],"put":[{"delta":0.1,"premium":0.43858498855847,"strike":46.76848636279427,"iv":0.5748655075556655,"gamma":0.01933009471031318,"theta":-0.022662581873443128,"vega":0.025726177535613414,"rho":-0.005136404562041159,"breakevenPct":19.95524987174188},{"delta":0.15,"premium":0.6405927995144525,"strike":48.95235458934543,"iv":0.5244802921986029,"gamma":0.02863732973889767,"theta":-0.025881782230545294,"vega":0.03366828300678516,"rho":-0.007688413133681327,"breakevenPct":16.53116484134247},{"delta":0.2,"premium":0.8426006104704351,"strike":51.136222815896595,"iv":0.4740950768415403,"gamma":0.03794456476748216,"theta":-0.029100982587647463,"vega":0.041610388477956915,"rho":-0.010240421705321497,"breakevenPct":13.107079810943059},{"delta":0.25,"premium":1.0446084214264175,"strike":53.32009104244776,"iv":0.4237098614844778,"gamma":0.04725179979606664,"theta":-0.03232018294474963,"vega":0.04955249394912866,"rho":-0.012792430276961666,"breakevenPct":9.682994780543648},{"delta":0.3,"premium":1.268164977311092,"strike":55.170412443277726,"iv":0.38261535061308233,"gamma":0.0550550307712363,"theta":-0.034612579767997725,"vega":0.05587104704038536,"rho":-0.015343657155606077,"breakevenPct":6.872412809318188},{"delta":0.35,"premium":1.5635525954592429,"strike":55.908881488648106,"iv":0.37249067926551627,"gamma":0.05784478141783626,"theta":-0.03381554922243232,"vega":0.05677761477121329,"rho":-0.01789227832155424,"breakevenPct":6.106895485160921},{"delta":0.4,"premium":1.858940213607394,"strike":56.647350534018486,"iv":0.36236600791795015,"gamma":0.06063453206443621,"theta":-0.03301851867686692,"vega":0.057684182502041215,"rho":-0.0204408994875024,"breakevenPct":5.341378161003653},{"delta":0.45,"premium":2.154327831755545,"strike":57.385819579388865,"iv":0.35224133657038403,"gamma":0.06342428271103617,"theta":-0.032221488131301525,"vega":0.058590750232869145,"rho":-0.022989520653450564,"breakevenPct":4.575860836846385},{"delta":0.5,"premium":2.449715449903696,"strike":58.12428862475924,"iv":0.3421166652228179,"gamma":0.06621403335763612,"theta":-0.03142445758573612,"vega":0.05949731796369707,"rho":-0.025538141819398726,"breakevenPct":3.8103435126891174},{"delta":0.55,"premium":2.7451030680518476,"strike":58.86275767012962,"iv":0.3319919938752518,"gamma":0.06900378400423608,"theta":-0.030627427040170716,"vega":0.060403885694525,"rho":-0.02808676298534689,"breakevenPct":3.0448261885318484},{"delta":0.6,"premium":3.0404906861999983,"strike":59.6012267155,"iv":0.3218673225276857,"gamma":0.07179353465083603,"theta":-0.029830396494605317,"vega":0.06131045342535292,"rho":-0.030635384151295048,"breakevenPct":2.279308864374582},{"delta":0.65,"premium":3.870894102726697,"strike":60.72923272035511,"iv":0.3386415979708307,"gamma":0.06818078630310716,"theta":-0.029910462904248574,"vega":0.059743563728598605,"rho":-0.03356223546287899,"breakevenPct":1.765137149916372},{"delta":0.7,"premium":5.329359543436905,"strike":62.3145212428662,"iv":0.38699289790741914,"gamma":0.057052060875079275,"theta":-0.03102016487000634,"vega":0.055273050095117314,"rho":-0.03693309607586143,"breakevenPct":1.5460233251048836},{"delta":0.75,"premium":6.787824984147116,"strike":63.8998097653773,"iv":0.43534419784400763,"gamma":0.04592333544705135,"theta":-0.03212986683576411,"vega":0.050802536461636016,"rho":-0.04030395668884388,"breakevenPct":1.3269095002933948},{"delta":0.8,"premium":9.20393258426967,"strike":66.43258426966293,"iv":0.5115910112359553,"gamma":0.034217415730337056,"theta":-0.033788202247191014,"vega":0.04549382022471909,"rho":-0.044431383273021284,"breakevenPct":1.125342630626715},{"delta":0.85,"premium":14.881666666666668,"strike":72.20370370370371,"iv":0.6765625925925927,"gamma":0.021391111111111107,"theta":-0.03714592592592593,"vega":0.03797259259259259,"rho":-0.05114265676232258,"breakevenPct":0.963999590468152}]}},"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"}}