{"symbol":"IHI","url":"https://intraalpha.com/companies/IHI","capturedAt":"2026-10-22T18:25:35.612Z","state":"ready","quote":{"symbol":"IHI","last_price":54.57,"prev_close":53.42,"regular_close":54.565,"change":1.15,"change_pct":2.1528,"regular_change":1.145,"regular_change_pct":2.1434,"extended_change":0.005,"extended_change_pct":0.0092,"bid":54.57,"ask":54.58,"bid_size":300,"ask_size":4100,"volume":2051193,"vwap":54.239416,"open":53.62,"high":54.765,"low":53.4875,"close":54.565,"trade_count":21147,"last_trade_at":"2026-10-22T18:25:32.758662905Z","last_quote_at":"2026-10-22T18:25:33.94097181Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:34.069214484-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3400000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.12,"dividend_yield":0.0057,"inception_date":"2006-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:34.942215+00:00"},"optionObservedAt":"2026-10-22T18:14:13.694Z","bars":[{"c":53.04,"h":53.09,"l":53.04,"n":7,"o":53.09,"t":"2026-10-15T08:00:00Z","v":802,"vw":53.077143},{"c":53.57,"h":53.57,"l":53.57,"n":1,"o":53.57,"t":"2026-10-15T11:15:00Z","v":300,"vw":53.57},{"c":53.392,"h":53.392,"l":53.31,"n":4,"o":53.31,"t":"2026-10-15T12:35:00Z","v":1000,"vw":53.351},{"c":53.45,"h":53.45,"l":53.45,"n":3,"o":53.45,"t":"2026-10-15T13:25:00Z","v":200,"vw":53.45},{"c":53.705,"h":53.74,"l":53.48,"n":1642,"o":53.49,"t":"2026-10-15T13:30:00Z","v":126592,"vw":53.615418},{"c":53.285,"h":53.7,"l":53.285,"n":961,"o":53.69,"t":"2026-10-15T13:35:00Z","v":49874,"vw":53.505319},{"c":53.41,"h":53.56,"l":53.28,"n":1314,"o":53.29,"t":"2026-10-15T13:40:00Z","v":72452,"vw":53.435754},{"c":53.56,"h":53.62,"l":53.3565,"n":959,"o":53.41,"t":"2026-10-15T13:45:00Z","v":55401,"vw":53.482987},{"c":53.645,"h":53.71,"l":53.53,"n":474,"o":53.555,"t":"2026-10-15T13:50:00Z","v":31268,"vw":53.647918},{"c":53.64,"h":53.75,"l":53.6,"n":517,"o":53.665,"t":"2026-10-15T13:55:00Z","v":53315,"vw":53.698562},{"c":53.72,"h":53.83,"l":53.625,"n":394,"o":53.65,"t":"2026-10-15T14:00:00Z","v":19544,"vw":53.723433},{"c":53.71,"h":53.78,"l":53.67,"n":361,"o":53.71,"t":"2026-10-15T14:05:00Z","v":16608,"vw":53.72488},{"c":53.77,"h":53.775,"l":53.645,"n":354,"o":53.7,"t":"2026-10-15T14:10:00Z","v":18543,"vw":53.711926},{"c":53.69,"h":53.79,"l":53.69,"n":334,"o":53.73,"t":"2026-10-15T14:15:00Z","v":14483,"vw":53.743309},{"c":53.77,"h":53.77,"l":53.66,"n":522,"o":53.72,"t":"2026-10-15T14:20:00Z","v":41424,"vw":53.706559},{"c":53.68,"h":53.785,"l":53.68,"n":290,"o":53.77,"t":"2026-10-15T14:25:00Z","v":11911,"vw":53.736672},{"c":53.715,"h":53.815,"l":53.71,"n":353,"o":53.725,"t":"2026-10-15T14:30:00Z","v":17304,"vw":53.762427},{"c":53.8,"h":53.855,"l":53.71,"n":300,"o":53.71,"t":"2026-10-15T14:35:00Z","v":20384,"vw":53.799706},{"c":53.77,"h":53.79,"l":53.73,"n":358,"o":53.775,"t":"2026-10-15T14:40:00Z","v":23744,"vw":53.762962},{"c":53.73,"h":53.81,"l":53.67,"n":434,"o":53.79,"t":"2026-10-15T14:45:00Z","v":36257,"vw":53.724304},{"c":53.755,"h":53.765,"l":53.7,"n":271,"o":53.725,"t":"2026-10-15T14:50:00Z","v":16939,"vw":53.727162},{"c":53.73,"h":53.75,"l":53.7,"n":285,"o":53.75,"t":"2026-10-15T14:55:00Z","v":19471,"vw":53.732427},{"c":53.745,"h":53.78,"l":53.725,"n":323,"o":53.725,"t":"2026-10-15T15:00:00Z","v":19026,"vw":53.754434},{"c":53.805,"h":53.84,"l":53.72,"n":318,"o":53.75,"t":"2026-10-15T15:05:00Z","v":18606,"vw":53.779179},{"c":53.72,"h":53.84,"l":53.72,"n":371,"o":53.8,"t":"2026-10-15T15:10:00Z","v":19853,"vw":53.791639},{"c":53.8,"h":53.835,"l":53.71,"n":385,"o":53.72,"t":"2026-10-15T15:15:00Z","v":28167,"vw":53.787966},{"c":53.71,"h":53.7999,"l":53.71,"n":232,"o":53.7914,"t":"2026-10-15T15:20:00Z","v":17364,"vw":53.752862},{"c":53.83,"h":53.835,"l":53.71,"n":255,"o":53.72,"t":"2026-10-15T15:25:00Z","v":17195,"vw":53.761309},{"c":53.765,"h":53.835,"l":53.74,"n":345,"o":53.835,"t":"2026-10-15T15:30:00Z","v":18205,"vw":53.785615},{"c":53.825,"h":53.825,"l":53.76,"n":247,"o":53.77,"t":"2026-10-15T15:35:00Z","v":12961,"vw":53.781325},{"c":53.765,"h":53.835,"l":53.745,"n":294,"o":53.83,"t":"2026-10-15T15:40:00Z","v":19533,"vw":53.796364},{"c":53.71,"h":53.785,"l":53.71,"n":253,"o":53.75,"t":"2026-10-15T15:45:00Z","v":19543,"vw":53.748517},{"c":53.64,"h":53.7161,"l":53.63,"n":322,"o":53.715,"t":"2026-10-15T15:50:00Z","v":35932,"vw":53.68034},{"c":53.65,"h":53.69,"l":53.62,"n":414,"o":53.64,"t":"2026-10-15T15:55:00Z","v":31729,"vw":53.660266},{"c":53.67,"h":53.675,"l":53.63,"n":340,"o":53.65,"t":"2026-10-15T16:00:00Z","v":22707,"vw":53.653145},{"c":53.685,"h":53.695,"l":53.635,"n":211,"o":53.675,"t":"2026-10-15T16:05:00Z","v":11898,"vw":53.665368},{"c":53.635,"h":53.685,"l":53.62,"n":234,"o":53.68,"t":"2026-10-15T16:10:00Z","v":12439,"vw":53.643386},{"c":53.655,"h":53.665,"l":53.64,"n":152,"o":53.64,"t":"2026-10-15T16:15:00Z","v":9917,"vw":53.651954},{"c":53.675,"h":53.675,"l":53.64,"n":193,"o":53.655,"t":"2026-10-15T16:20:00Z","v":11775,"vw":53.656902},{"c":53.755,"h":53.755,"l":53.685,"n":91,"o":53.685,"t":"2026-10-15T16:25:00Z","v":5721,"vw":53.724394},{"c":53.73,"h":53.77,"l":53.73,"n":122,"o":53.755,"t":"2026-10-15T16:30:00Z","v":7936,"vw":53.754731},{"c":53.7567,"h":53.76,"l":53.72,"n":110,"o":53.73,"t":"2026-10-15T16:35:00Z","v":7259,"vw":53.744148},{"c":53.68,"h":53.765,"l":53.68,"n":164,"o":53.76,"t":"2026-10-15T16:40:00Z","v":10626,"vw":53.728166},{"c":53.71,"h":53.72,"l":53.675,"n":109,"o":53.68,"t":"2026-10-15T16:45:00Z","v":6723,"vw":53.701336},{"c":53.655,"h":53.73,"l":53.655,"n":197,"o":53.71,"t":"2026-10-15T16:50:00Z","v":11366,"vw":53.70096},{"c":53.735,"h":53.735,"l":53.66,"n":295,"o":53.66,"t":"2026-10-15T16:55:00Z","v":21970,"vw":53.684191},{"c":53.73,"h":53.74,"l":53.715,"n":142,"o":53.74,"t":"2026-10-15T17:00:00Z","v":7524,"vw":53.727416},{"c":53.715,"h":53.73,"l":53.7,"n":166,"o":53.73,"t":"2026-10-15T17:05:00Z","v":9039,"vw":53.711768},{"c":53.72,"h":53.735,"l":53.7,"n":302,"o":53.714392,"t":"2026-10-15T17:10:00Z","v":21832,"vw":53.717178},{"c":53.735,"h":53.735,"l":53.715,"n":192,"o":53.7227,"t":"2026-10-15T17:15:00Z","v":14113,"vw":53.725338},{"c":53.74,"h":53.755,"l":53.735,"n":175,"o":53.74,"t":"2026-10-15T17:20:00Z","v":11029,"vw":53.742459},{"c":53.755,"h":53.765,"l":53.73,"n":245,"o":53.74,"t":"2026-10-15T17:25:00Z","v":90438,"vw":53.749512},{"c":53.755,"h":53.7576,"l":53.73,"n":282,"o":53.755,"t":"2026-10-15T17:30:00Z","v":30542,"vw":53.740913},{"c":53.76,"h":53.76,"l":53.745,"n":124,"o":53.755,"t":"2026-10-15T17:35:00Z","v":11636,"vw":53.753286},{"c":53.755,"h":53.765,"l":53.745,"n":274,"o":53.76,"t":"2026-10-15T17:40:00Z","v":28308,"vw":53.755364},{"c":53.835,"h":53.835,"l":53.745,"n":197,"o":53.76,"t":"2026-10-15T17:45:00Z","v":11618,"vw":53.781302},{"c":53.875,"h":53.895,"l":53.84,"n":178,"o":53.84,"t":"2026-10-15T17:50:00Z","v":12833,"vw":53.864518},{"c":53.855,"h":53.89,"l":53.85,"n":167,"o":53.875,"t":"2026-10-15T17:55:00Z","v":41352,"vw":53.86819},{"c":53.83,"h":53.865,"l":53.8,"n":306,"o":53.855,"t":"2026-10-15T18:00:00Z","v":22228,"vw":53.839301},{"c":53.845,"h":53.8695,"l":53.8182,"n":146,"o":53.82,"t":"2026-10-15T18:05:00Z","v":12938,"vw":53.84085},{"c":53.86,"h":53.86,"l":53.83,"n":239,"o":53.84,"t":"2026-10-15T18:10:00Z","v":20171,"vw":53.848125},{"c":53.865,"h":53.875,"l":53.855,"n":91,"o":53.865,"t":"2026-10-15T18:15:00Z","v":4917,"vw":53.86565},{"c":53.84,"h":53.875,"l":53.84,"n":141,"o":53.865,"t":"2026-10-15T18:20:00Z","v":8681,"vw":53.86225},{"c":53.83,"h":53.845,"l":53.825,"n":127,"o":53.83,"t":"2026-10-15T18:25:00Z","v":7712,"vw":53.836067},{"c":53.875,"h":53.88,"l":53.82,"n":174,"o":53.82,"t":"2026-10-15T18:30:00Z","v":15849,"vw":53.831879},{"c":53.84,"h":53.87,"l":53.83,"n":289,"o":53.87,"t":"2026-10-15T18:35:00Z","v":47038,"vw":53.851071},{"c":53.85,"h":53.85,"l":53.825,"n":214,"o":53.84,"t":"2026-10-15T18:40:00Z","v":12617,"vw":53.839873},{"c":53.85,"h":53.86,"l":53.835,"n":316,"o":53.84,"t":"2026-10-15T18:45:00Z","v":28335,"vw":53.849529},{"c":53.855,"h":53.865,"l":53.845,"n":217,"o":53.85,"t":"2026-10-15T18:50:00Z","v":18608,"vw":53.855556},{"c":53.875,"h":53.875,"l":53.835,"n":183,"o":53.855,"t":"2026-10-15T18:55:00Z","v":18714,"vw":53.850768},{"c":53.92,"h":53.92,"l":53.84,"n":252,"o":53.875,"t":"2026-10-15T19:00:00Z","v":19497,"vw":53.871915},{"c":53.94,"h":53.945,"l":53.91,"n":187,"o":53.915,"t":"2026-10-15T19:05:00Z","v":13928,"vw":53.931188},{"c":53.96,"h":53.96,"l":53.9,"n":305,"o":53.95,"t":"2026-10-15T19:10:00Z","v":22775,"vw":53.924003},{"c":53.995,"h":54,"l":53.96,"n":339,"o":53.965,"t":"2026-10-15T19:15:00Z","v":32665,"vw":53.982511},{"c":54.015,"h":54.05,"l":53.985,"n":327,"o":53.99,"t":"2026-10-15T19:20:00Z","v":32734,"vw":54.015217},{"c":54.045,"h":54.05,"l":54.015,"n":340,"o":54.015,"t":"2026-10-15T19:25:00Z","v":34804,"vw":54.026284},{"c":54.07,"h":54.075,"l":54.035,"n":705,"o":54.05,"t":"2026-10-15T19:30:00Z","v":84627,"vw":54.052481},{"c":53.995,"h":54.07,"l":53.99,"n":527,"o":54.065,"t":"2026-10-15T19:35:00Z","v":51743,"vw":54.031195},{"c":54.03,"h":54.03,"l":53.965,"n":667,"o":53.995,"t":"2026-10-15T19:40:00Z","v":65032,"vw":53.995701},{"c":54.005,"h":54.08,"l":53.985,"n":520,"o":54.04,"t":"2026-10-15T19:45:00Z","v":42224,"vw":54.039073},{"c":53.995,"h":54.025,"l":53.975,"n":853,"o":54,"t":"2026-10-15T19:50:00Z","v":72291,"vw":53.995165},{"c":54.02,"h":54.08,"l":53.985,"n":1649,"o":53.99,"t":"2026-10-15T19:55:00Z","v":208901,"vw":54.044773},{"c":54.01,"h":54.01,"l":54.01,"n":7,"o":54.01,"t":"2026-10-15T20:00:00Z","v":48684,"vw":54.01},{"c":54.08,"h":54.08,"l":54.03,"n":19,"o":54.03,"t":"2026-10-15T20:55:00Z","v":32484,"vw":54.068235},{"c":54.06,"h":54.06,"l":54.06,"n":1,"o":54.06,"t":"2026-10-15T21:05:00Z","v":200,"vw":54.06},{"c":54.21,"h":54.21,"l":54.21,"n":1,"o":54.21,"t":"2026-10-15T21:45:00Z","v":250,"vw":54.21},{"c":54.0783,"h":54.0783,"l":54.0783,"n":2,"o":54.0783,"t":"2026-10-15T22:50:00Z","v":101,"vw":54.0783},{"c":54.04,"h":54.04,"l":54.04,"n":3,"o":54.04,"t":"2026-10-15T22:55:00Z","v":200,"vw":54.04},{"c":54.094,"h":54.094,"l":54.094,"n":1,"o":54.094,"t":"2026-10-15T23:00:00Z","v":1000,"vw":54.094},{"c":54.21,"h":54.21,"l":54.21,"n":2,"o":54.21,"t":"2026-10-16T08:25:00Z","v":200,"vw":54.21},{"c":54.23,"h":54.23,"l":54.23,"n":1,"o":54.23,"t":"2026-10-16T08:35:00Z","v":100,"vw":54.23},{"c":54.2283,"h":54.2283,"l":54.2283,"n":1,"o":54.2283,"t":"2026-10-16T13:05:00Z","v":100,"vw":54.2283},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-16T13:10:00Z","v":150,"vw":54.2},{"c":54.34,"h":54.39,"l":54.27,"n":1088,"o":54.31,"t":"2026-10-16T13:30:00Z","v":103870,"vw":54.341094},{"c":54.48,"h":54.575,"l":54.31,"n":1275,"o":54.3452,"t":"2026-10-16T13:35:00Z","v":100494,"vw":54.449751},{"c":54.41,"h":54.53,"l":54.41,"n":1429,"o":54.48,"t":"2026-10-16T13:40:00Z","v":136554,"vw":54.471619},{"c":54.41,"h":54.44,"l":54.29,"n":905,"o":54.405,"t":"2026-10-16T13:45:00Z","v":92367,"vw":54.379416},{"c":54.53,"h":54.53,"l":54.405,"n":686,"o":54.405,"t":"2026-10-16T13:50:00Z","v":57311,"vw":54.48054},{"c":54.56,"h":54.62,"l":54.51,"n":662,"o":54.53,"t":"2026-10-16T13:55:00Z","v":51367,"vw":54.568734},{"c":54.43,"h":54.58,"l":54.4,"n":623,"o":54.57,"t":"2026-10-16T14:00:00Z","v":45721,"vw":54.507904},{"c":54.35,"h":54.46,"l":54.3,"n":467,"o":54.425,"t":"2026-10-16T14:05:00Z","v":41220,"vw":54.382419},{"c":54.14,"h":54.395,"l":54.14,"n":408,"o":54.36,"t":"2026-10-16T14:10:00Z","v":33860,"vw":54.286187},{"c":54.13,"h":54.17,"l":54.07,"n":481,"o":54.15,"t":"2026-10-16T14:15:00Z","v":47558,"vw":54.125657},{"c":54.205,"h":54.24,"l":54.115,"n":450,"o":54.115,"t":"2026-10-16T14:20:00Z","v":37353,"vw":54.193443},{"c":54.13,"h":54.205,"l":54.13,"n":355,"o":54.2,"t":"2026-10-16T14:25:00Z","v":28346,"vw":54.183599},{"c":54.19,"h":54.2,"l":54.11,"n":625,"o":54.125,"t":"2026-10-16T14:30:00Z","v":55735,"vw":54.155871},{"c":54.105,"h":54.185,"l":54.095,"n":290,"o":54.18,"t":"2026-10-16T14:35:00Z","v":21261,"vw":54.15119},{"c":54.09,"h":54.13,"l":54.07,"n":270,"o":54.1,"t":"2026-10-16T14:40:00Z","v":23414,"vw":54.100088},{"c":54.115,"h":54.135,"l":54.05,"n":1334,"o":54.085,"t":"2026-10-16T14:45:00Z","v":148014,"vw":54.075942},{"c":54.185,"h":54.185,"l":54.12,"n":320,"o":54.125,"t":"2026-10-16T14:50:00Z","v":30786,"vw":54.142785},{"c":54.175,"h":54.195,"l":54.11,"n":299,"o":54.18,"t":"2026-10-16T14:55:00Z","v":20819,"vw":54.161658},{"c":54.19,"h":54.225,"l":54.145,"n":258,"o":54.185,"t":"2026-10-16T15:00:00Z","v":21843,"vw":54.185981},{"c":54.215,"h":54.215,"l":54.11,"n":348,"o":54.205,"t":"2026-10-16T15:05:00Z","v":29992,"vw":54.164343},{"c":54.18,"h":54.225,"l":54.17,"n":389,"o":54.22,"t":"2026-10-16T15:10:00Z","v":31631,"vw":54.207773},{"c":54.14,"h":54.19,"l":54.1,"n":270,"o":54.185,"t":"2026-10-16T15:15:00Z","v":25789,"vw":54.139035},{"c":54.09,"h":54.185,"l":54.09,"n":360,"o":54.14,"t":"2026-10-16T15:20:00Z","v":28906,"vw":54.152956},{"c":53.975,"h":54.09,"l":53.95,"n":362,"o":54.085,"t":"2026-10-16T15:25:00Z","v":31396,"vw":54.008905},{"c":53.945,"h":53.975,"l":53.905,"n":1117,"o":53.975,"t":"2026-10-16T15:30:00Z","v":99971,"vw":53.933258},{"c":53.975,"h":54.005,"l":53.93,"n":261,"o":53.945,"t":"2026-10-16T15:35:00Z","v":21957,"vw":53.971349},{"c":53.945,"h":53.975,"l":53.915,"n":241,"o":53.975,"t":"2026-10-16T15:40:00Z","v":21610,"vw":53.940163},{"c":53.965,"h":53.99,"l":53.94,"n":252,"o":53.945,"t":"2026-10-16T15:45:00Z","v":21922,"vw":53.970407},{"c":53.945,"h":53.985,"l":53.935,"n":227,"o":53.9613,"t":"2026-10-16T15:50:00Z","v":16060,"vw":53.957278},{"c":53.905,"h":53.935,"l":53.865,"n":392,"o":53.935,"t":"2026-10-16T15:55:00Z","v":36982,"vw":53.8999},{"c":53.845,"h":53.915,"l":53.795,"n":670,"o":53.895,"t":"2026-10-16T16:00:00Z","v":62416,"vw":53.855592},{"c":53.875,"h":53.89,"l":53.855,"n":336,"o":53.855,"t":"2026-10-16T16:05:00Z","v":28138,"vw":53.869273},{"c":53.875,"h":53.88,"l":53.83,"n":223,"o":53.875,"t":"2026-10-16T16:10:00Z","v":16910,"vw":53.856347},{"c":53.9,"h":53.905,"l":53.83,"n":256,"o":53.89,"t":"2026-10-16T16:15:00Z","v":21814,"vw":53.870239},{"c":53.93,"h":53.955,"l":53.9,"n":164,"o":53.91,"t":"2026-10-16T16:20:00Z","v":11703,"vw":53.92671},{"c":53.91,"h":53.94,"l":53.9,"n":198,"o":53.92,"t":"2026-10-16T16:25:00Z","v":18538,"vw":53.916304},{"c":53.915,"h":53.955,"l":53.905,"n":214,"o":53.91,"t":"2026-10-16T16:30:00Z","v":23698,"vw":53.92691},{"c":53.88,"h":53.92,"l":53.865,"n":204,"o":53.91,"t":"2026-10-16T16:35:00Z","v":18366,"vw":53.891738},{"c":53.92,"h":53.945,"l":53.895,"n":238,"o":53.905,"t":"2026-10-16T16:40:00Z","v":17351,"vw":53.921951},{"c":53.945,"h":53.95,"l":53.9,"n":131,"o":53.91,"t":"2026-10-16T16:45:00Z","v":37279,"vw":53.935431},{"c":53.95,"h":53.965,"l":53.93,"n":224,"o":53.95,"t":"2026-10-16T16:50:00Z","v":19901,"vw":53.947835},{"c":53.995,"h":54,"l":53.93,"n":177,"o":53.945,"t":"2026-10-16T16:55:00Z","v":17227,"vw":53.953655},{"c":53.905,"h":54.005,"l":53.895,"n":236,"o":54,"t":"2026-10-16T17:00:00Z","v":21534,"vw":53.953408},{"c":53.88,"h":53.905,"l":53.845,"n":232,"o":53.905,"t":"2026-10-16T17:05:00Z","v":21407,"vw":53.87812},{"c":53.86,"h":53.895,"l":53.85,"n":226,"o":53.88,"t":"2026-10-16T17:10:00Z","v":21800,"vw":53.871437},{"c":53.825,"h":53.875,"l":53.81,"n":203,"o":53.86,"t":"2026-10-16T17:15:00Z","v":18662,"vw":53.841358},{"c":53.815,"h":53.825,"l":53.78,"n":287,"o":53.82,"t":"2026-10-16T17:20:00Z","v":26809,"vw":53.801798},{"c":53.725,"h":53.825,"l":53.72,"n":258,"o":53.815,"t":"2026-10-16T17:25:00Z","v":25799,"vw":53.766336},{"c":53.72,"h":53.765,"l":53.69,"n":379,"o":53.725,"t":"2026-10-16T17:30:00Z","v":36380,"vw":53.731115},{"c":53.695,"h":53.745,"l":53.68,"n":375,"o":53.71,"t":"2026-10-16T17:35:00Z","v":36058,"vw":53.712772},{"c":53.775,"h":53.79,"l":53.69,"n":485,"o":53.695,"t":"2026-10-16T17:40:00Z","v":48033,"vw":53.742305},{"c":53.77,"h":53.795,"l":53.76,"n":321,"o":53.765,"t":"2026-10-16T17:45:00Z","v":31741,"vw":53.771906},{"c":53.7,"h":53.775,"l":53.69,"n":415,"o":53.77,"t":"2026-10-16T17:50:00Z","v":40660,"vw":53.738851},{"c":53.69,"h":53.715,"l":53.68,"n":359,"o":53.705,"t":"2026-10-16T17:55:00Z","v":36979,"vw":53.693369},{"c":53.65,"h":53.7,"l":53.64,"n":493,"o":53.685,"t":"2026-10-16T18:00:00Z","v":49179,"vw":53.664517},{"c":53.685,"h":53.715,"l":53.665,"n":429,"o":53.665,"t":"2026-10-16T18:05:00Z","v":43561,"vw":53.687203},{"c":53.705,"h":53.71,"l":53.66,"n":378,"o":53.685,"t":"2026-10-16T18:10:00Z","v":38541,"vw":53.685697},{"c":53.635,"h":53.705,"l":53.63,"n":402,"o":53.705,"t":"2026-10-16T18:15:00Z","v":39389,"vw":53.66082},{"c":53.655,"h":53.665,"l":53.6,"n":361,"o":53.635,"t":"2026-10-16T18:20:00Z","v":35595,"vw":53.634708},{"c":53.615,"h":53.665,"l":53.59,"n":523,"o":53.655,"t":"2026-10-16T18:25:00Z","v":53531,"vw":53.623043},{"c":53.715,"h":53.73,"l":53.615,"n":954,"o":53.615,"t":"2026-10-16T18:30:00Z","v":107405,"vw":53.675132},{"c":53.725,"h":53.745,"l":53.675,"n":587,"o":53.72,"t":"2026-10-16T18:35:00Z","v":66118,"vw":53.701761},{"c":53.66,"h":53.729,"l":53.66,"n":190,"o":53.725,"t":"2026-10-16T18:40:00Z","v":16772,"vw":53.693075},{"c":53.695,"h":53.695,"l":53.64,"n":534,"o":53.66,"t":"2026-10-16T18:45:00Z","v":66466,"vw":53.663336},{"c":53.685,"h":53.7,"l":53.665,"n":845,"o":53.7,"t":"2026-10-16T18:50:00Z","v":101088,"vw":53.681687},{"c":53.71,"h":53.715,"l":53.665,"n":782,"o":53.68,"t":"2026-10-16T18:55:00Z","v":125310,"vw":53.686097},{"c":53.7,"h":53.735,"l":53.69,"n":494,"o":53.7018,"t":"2026-10-16T19:00:00Z","v":288137,"vw":53.710517},{"c":53.745,"h":53.755,"l":53.705,"n":265,"o":53.705,"t":"2026-10-16T19:05:00Z","v":27534,"vw":53.736104},{"c":53.75,"h":53.765,"l":53.715,"n":368,"o":53.745,"t":"2026-10-16T19:10:00Z","v":37113,"vw":53.737886},{"c":53.7,"h":53.795,"l":53.68,"n":262,"o":53.755,"t":"2026-10-16T19:15:00Z","v":25247,"vw":53.743296},{"c":53.705,"h":53.72,"l":53.68,"n":776,"o":53.695,"t":"2026-10-16T19:20:00Z","v":108028,"vw":53.702294},{"c":53.695,"h":53.72,"l":53.675,"n":1379,"o":53.7,"t":"2026-10-16T19:25:00Z","v":249365,"vw":53.693072},{"c":53.78,"h":53.785,"l":53.68,"n":1178,"o":53.695,"t":"2026-10-16T19:30:00Z","v":203061,"vw":53.706838},{"c":53.685,"h":53.795,"l":53.68,"n":405,"o":53.79,"t":"2026-10-16T19:35:00Z","v":58799,"vw":53.732957},{"c":53.745,"h":53.745,"l":53.655,"n":1498,"o":53.685,"t":"2026-10-16T19:40:00Z","v":244788,"vw":53.693981},{"c":53.695,"h":53.76,"l":53.67,"n":1517,"o":53.745,"t":"2026-10-16T19:45:00Z","v":277221,"vw":53.720734},{"c":53.715,"h":53.74,"l":53.665,"n":2288,"o":53.695,"t":"2026-10-16T19:50:00Z","v":517180,"vw":53.694272},{"c":53.76,"h":53.765,"l":53.68,"n":2638,"o":53.72,"t":"2026-10-16T19:55:00Z","v":827995,"vw":53.714325},{"c":53.74,"h":53.74,"l":53.74,"n":6,"o":53.74,"t":"2026-10-16T20:00:00Z","v":71401,"vw":53.74},{"c":53.74,"h":53.74,"l":53.74,"n":1,"o":53.74,"t":"2026-10-16T20:15:00Z","v":928,"vw":53.74},{"c":53.74,"h":53.74,"l":53.74,"n":1,"o":53.74,"t":"2026-10-16T23:30:00Z","v":1000,"vw":53.74},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-19T11:30:00Z","v":200,"vw":53.85},{"c":53.51,"h":53.51,"l":53.51,"n":1,"o":53.51,"t":"2026-10-19T12:45:00Z","v":100,"vw":53.51},{"c":53.5,"h":53.5,"l":53.5,"n":17,"o":53.5,"t":"2026-10-19T13:20:00Z","v":961,"vw":53.5},{"c":53.7,"h":53.7,"l":53.56,"n":2,"o":53.56,"t":"2026-10-19T13:25:00Z","v":1150,"vw":53.663478},{"c":53.7,"h":53.81,"l":53.52,"n":436,"o":53.52,"t":"2026-10-19T13:30:00Z","v":36822,"vw":53.594559},{"c":53.8,"h":53.92,"l":53.73,"n":976,"o":53.73,"t":"2026-10-19T13:35:00Z","v":77146,"vw":53.868469},{"c":53.65,"h":53.79,"l":53.59,"n":922,"o":53.79,"t":"2026-10-19T13:40:00Z","v":74508,"vw":53.676073},{"c":53.6,"h":53.72,"l":53.58,"n":674,"o":53.62,"t":"2026-10-19T13:45:00Z","v":40299,"vw":53.635352},{"c":53.63,"h":53.66,"l":53.52,"n":546,"o":53.61,"t":"2026-10-19T13:50:00Z","v":39110,"vw":53.596707},{"c":53.6,"h":53.685,"l":53.59,"n":491,"o":53.67,"t":"2026-10-19T13:55:00Z","v":31294,"vw":53.638299},{"c":53.63,"h":53.655,"l":53.58,"n":484,"o":53.6,"t":"2026-10-19T14:00:00Z","v":26037,"vw":53.618956},{"c":53.67,"h":53.695,"l":53.64,"n":447,"o":53.65,"t":"2026-10-19T14:05:00Z","v":22875,"vw":53.662421},{"c":53.8,"h":53.81,"l":53.68,"n":438,"o":53.68,"t":"2026-10-19T14:10:00Z","v":26541,"vw":53.762562},{"c":53.84,"h":53.85,"l":53.785,"n":271,"o":53.8,"t":"2026-10-19T14:15:00Z","v":27439,"vw":53.823669},{"c":53.77,"h":53.86,"l":53.77,"n":264,"o":53.84,"t":"2026-10-19T14:20:00Z","v":15306,"vw":53.825865},{"c":53.77,"h":53.785,"l":53.75,"n":204,"o":53.77,"t":"2026-10-19T14:25:00Z","v":20463,"vw":53.763983},{"c":53.61,"h":53.8,"l":53.61,"n":255,"o":53.785,"t":"2026-10-19T14:30:00Z","v":13225,"vw":53.729298},{"c":53.69,"h":53.7,"l":53.63,"n":635,"o":53.635,"t":"2026-10-19T14:35:00Z","v":74803,"vw":53.673576},{"c":53.59,"h":53.71,"l":53.58,"n":238,"o":53.68,"t":"2026-10-19T14:40:00Z","v":13083,"vw":53.634438},{"c":53.545,"h":53.615,"l":53.545,"n":180,"o":53.58,"t":"2026-10-19T14:45:00Z","v":9730,"vw":53.57799},{"c":53.5301,"h":53.58,"l":53.53,"n":179,"o":53.545,"t":"2026-10-19T14:50:00Z","v":11409,"vw":53.548566},{"c":53.57,"h":53.58,"l":53.515,"n":165,"o":53.53,"t":"2026-10-19T14:55:00Z","v":14293,"vw":53.548563},{"c":53.6101,"h":53.62,"l":53.58,"n":238,"o":53.58,"t":"2026-10-19T15:00:00Z","v":13238,"vw":53.603208},{"c":53.59,"h":53.61,"l":53.56,"n":217,"o":53.61,"t":"2026-10-19T15:05:00Z","v":16748,"vw":53.585441},{"c":53.63,"h":53.635,"l":53.595,"n":209,"o":53.596,"t":"2026-10-19T15:10:00Z","v":17530,"vw":53.619105},{"c":53.685,"h":53.735,"l":53.63,"n":158,"o":53.63,"t":"2026-10-19T15:15:00Z","v":20439,"vw":53.701142},{"c":53.65,"h":53.695,"l":53.635,"n":154,"o":53.69,"t":"2026-10-19T15:20:00Z","v":15281,"vw":53.665031},{"c":53.68,"h":53.715,"l":53.645,"n":294,"o":53.645,"t":"2026-10-19T15:25:00Z","v":30417,"vw":53.687474},{"c":53.675,"h":53.7,"l":53.675,"n":283,"o":53.675,"t":"2026-10-19T15:30:00Z","v":29931,"vw":53.68633},{"c":53.69,"h":53.715,"l":53.65,"n":164,"o":53.675,"t":"2026-10-19T15:35:00Z","v":17395,"vw":53.685267},{"c":53.69,"h":53.735,"l":53.68,"n":283,"o":53.685,"t":"2026-10-19T15:40:00Z","v":37310,"vw":53.712104},{"c":53.73,"h":53.735,"l":53.7,"n":123,"o":53.7,"t":"2026-10-19T15:45:00Z","v":10668,"vw":53.719357},{"c":53.735,"h":53.735,"l":53.695,"n":185,"o":53.72,"t":"2026-10-19T15:50:00Z","v":17053,"vw":53.712374},{"c":53.695,"h":53.745,"l":53.67,"n":258,"o":53.735,"t":"2026-10-19T15:55:00Z","v":40811,"vw":53.719076},{"c":53.685,"h":53.705,"l":53.655,"n":124,"o":53.695,"t":"2026-10-19T16:00:00Z","v":12489,"vw":53.674579},{"c":53.68,"h":53.695,"l":53.655,"n":170,"o":53.68,"t":"2026-10-19T16:05:00Z","v":17852,"vw":53.677694},{"c":53.66,"h":53.705,"l":53.655,"n":231,"o":53.68,"t":"2026-10-19T16:10:00Z","v":24339,"vw":53.688134},{"c":53.66,"h":53.675,"l":53.65,"n":138,"o":53.655,"t":"2026-10-19T16:15:00Z","v":15558,"vw":53.661732},{"c":53.705,"h":53.715,"l":53.655,"n":181,"o":53.66,"t":"2026-10-19T16:20:00Z","v":20198,"vw":53.69594},{"c":53.715,"h":53.72,"l":53.7,"n":103,"o":53.705,"t":"2026-10-19T16:25:00Z","v":8128,"vw":53.71254},{"c":53.73,"h":53.735,"l":53.69,"n":221,"o":53.71,"t":"2026-10-19T16:30:00Z","v":21113,"vw":53.71576},{"c":53.725,"h":53.73,"l":53.71,"n":140,"o":53.73,"t":"2026-10-19T16:35:00Z","v":15455,"vw":53.717321},{"c":53.685,"h":53.735,"l":53.675,"n":103,"o":53.725,"t":"2026-10-19T16:40:00Z","v":12159,"vw":53.71655},{"c":53.635,"h":53.68,"l":53.635,"n":139,"o":53.68,"t":"2026-10-19T16:45:00Z","v":30037,"vw":53.66582},{"c":53.655,"h":53.66,"l":53.64,"n":98,"o":53.64,"t":"2026-10-19T16:50:00Z","v":9667,"vw":53.648734},{"c":53.69,"h":53.695,"l":53.65,"n":209,"o":53.655,"t":"2026-10-19T16:55:00Z","v":23702,"vw":53.663896},{"c":53.67,"h":53.705,"l":53.655,"n":207,"o":53.69,"t":"2026-10-19T17:00:00Z","v":22370,"vw":53.68097},{"c":53.68,"h":53.695,"l":53.67,"n":129,"o":53.675,"t":"2026-10-19T17:05:00Z","v":18848,"vw":53.680254},{"c":53.735,"h":53.735,"l":53.685,"n":99,"o":53.685,"t":"2026-10-19T17:10:00Z","v":13181,"vw":53.709386},{"c":53.74,"h":53.76,"l":53.72,"n":174,"o":53.725,"t":"2026-10-19T17:15:00Z","v":24281,"vw":53.734831},{"c":53.755,"h":53.76,"l":53.735,"n":67,"o":53.74,"t":"2026-10-19T17:20:00Z","v":4514,"vw":53.750909},{"c":53.75,"h":53.765,"l":53.75,"n":160,"o":53.76,"t":"2026-10-19T17:25:00Z","v":15763,"vw":53.758368},{"c":53.74,"h":53.76,"l":53.735,"n":136,"o":53.74,"t":"2026-10-19T17:30:00Z","v":37254,"vw":53.74281},{"c":53.745,"h":53.75,"l":53.71,"n":206,"o":53.745,"t":"2026-10-19T17:35:00Z","v":26577,"vw":53.726509},{"c":53.81,"h":53.815,"l":53.735,"n":219,"o":53.745,"t":"2026-10-19T17:40:00Z","v":29330,"vw":53.760388},{"c":53.835,"h":53.835,"l":53.81,"n":93,"o":53.815,"t":"2026-10-19T17:45:00Z","v":8470,"vw":53.824938},{"c":53.875,"h":53.875,"l":53.82,"n":197,"o":53.83,"t":"2026-10-19T17:50:00Z","v":20793,"vw":53.84041},{"c":53.865,"h":53.895,"l":53.865,"n":157,"o":53.88,"t":"2026-10-19T17:55:00Z","v":24448,"vw":53.885554},{"c":53.89,"h":53.895,"l":53.845,"n":180,"o":53.875,"t":"2026-10-19T18:00:00Z","v":16936,"vw":53.875602},{"c":53.875,"h":53.915,"l":53.845,"n":368,"o":53.89,"t":"2026-10-19T18:05:00Z","v":112734,"vw":53.881428},{"c":53.9,"h":53.905,"l":53.87,"n":182,"o":53.875,"t":"2026-10-19T18:10:00Z","v":28015,"vw":53.886006},{"c":53.92,"h":53.92,"l":53.89,"n":111,"o":53.895,"t":"2026-10-19T18:15:00Z","v":14513,"vw":53.907129},{"c":53.91,"h":53.925,"l":53.9,"n":162,"o":53.92,"t":"2026-10-19T18:20:00Z","v":21934,"vw":53.91242},{"c":53.925,"h":53.935,"l":53.91,"n":121,"o":53.9151,"t":"2026-10-19T18:25:00Z","v":17540,"vw":53.9232},{"c":53.91,"h":53.925,"l":53.9,"n":161,"o":53.92,"t":"2026-10-19T18:30:00Z","v":23548,"vw":53.91091},{"c":53.9,"h":53.905,"l":53.89,"n":65,"o":53.905,"t":"2026-10-19T18:35:00Z","v":8639,"vw":53.90134},{"c":53.875,"h":53.9,"l":53.84,"n":138,"o":53.895,"t":"2026-10-19T18:40:00Z","v":19685,"vw":53.880595},{"c":53.855,"h":53.885,"l":53.85,"n":197,"o":53.87,"t":"2026-10-19T18:45:00Z","v":36553,"vw":53.87291},{"c":53.81,"h":53.855,"l":53.805,"n":164,"o":53.85,"t":"2026-10-19T18:50:00Z","v":24857,"vw":53.826482},{"c":53.82,"h":53.845,"l":53.81,"n":135,"o":53.815,"t":"2026-10-19T18:55:00Z","v":22501,"vw":53.827813},{"c":53.785,"h":53.82,"l":53.77,"n":145,"o":53.81,"t":"2026-10-19T19:00:00Z","v":17240,"vw":53.790219},{"c":53.79,"h":53.795,"l":53.77,"n":166,"o":53.78,"t":"2026-10-19T19:05:00Z","v":22310,"vw":53.78288},{"c":53.805,"h":53.815,"l":53.77,"n":192,"o":53.795,"t":"2026-10-19T19:10:00Z","v":31608,"vw":53.797899},{"c":53.82,"h":53.835,"l":53.8,"n":178,"o":53.8,"t":"2026-10-19T19:15:00Z","v":30534,"vw":53.823836},{"c":53.77,"h":53.83,"l":53.76,"n":208,"o":53.82,"t":"2026-10-19T19:20:00Z","v":28063,"vw":53.798426},{"c":53.835,"h":53.835,"l":53.77,"n":210,"o":53.77,"t":"2026-10-19T19:25:00Z","v":26038,"vw":53.806852},{"c":53.8,"h":53.83,"l":53.785,"n":294,"o":53.83,"t":"2026-10-19T19:30:00Z","v":40122,"vw":53.803034},{"c":53.805,"h":53.8172,"l":53.785,"n":196,"o":53.805,"t":"2026-10-19T19:35:00Z","v":27024,"vw":53.804865},{"c":53.795,"h":53.825,"l":53.795,"n":309,"o":53.805,"t":"2026-10-19T19:40:00Z","v":37619,"vw":53.812261},{"c":53.785,"h":53.805,"l":53.765,"n":454,"o":53.795,"t":"2026-10-19T19:45:00Z","v":68320,"vw":53.789847},{"c":53.815,"h":53.825,"l":53.765,"n":578,"o":53.78,"t":"2026-10-19T19:50:00Z","v":79204,"vw":53.794235},{"c":53.775,"h":53.835,"l":53.755,"n":925,"o":53.815,"t":"2026-10-19T19:55:00Z","v":188390,"vw":53.803663},{"c":53.76,"h":53.76,"l":53.76,"n":9,"o":53.76,"t":"2026-10-19T20:00:00Z","v":25933,"vw":53.76},{"c":53.76,"h":53.76,"l":53.5,"n":4,"o":53.5,"t":"2026-10-20T08:00:00Z","v":397,"vw":53.686966},{"c":54.2117,"h":54.2117,"l":54.2117,"n":1,"o":54.2117,"t":"2026-10-20T12:40:00Z","v":500,"vw":54.2117},{"c":54.26,"h":54.325,"l":54.09,"n":543,"o":54.16,"t":"2026-10-20T13:30:00Z","v":123170,"vw":54.195568},{"c":54.11,"h":54.4,"l":54.09,"n":1056,"o":54.26,"t":"2026-10-20T13:35:00Z","v":100479,"vw":54.189353},{"c":54.275,"h":54.31,"l":54.09,"n":1083,"o":54.09,"t":"2026-10-20T13:40:00Z","v":106077,"vw":54.178665},{"c":54.405,"h":54.485,"l":54.21,"n":881,"o":54.29,"t":"2026-10-20T13:45:00Z","v":81735,"vw":54.321998},{"c":54.34,"h":54.55,"l":54.32,"n":692,"o":54.42,"t":"2026-10-20T13:50:00Z","v":50929,"vw":54.45299},{"c":54.21,"h":54.41,"l":54.21,"n":620,"o":54.34,"t":"2026-10-20T13:55:00Z","v":55422,"vw":54.282065},{"c":54.14,"h":54.24,"l":54.13,"n":670,"o":54.19,"t":"2026-10-20T14:00:00Z","v":50142,"vw":54.185397},{"c":53.985,"h":54.155,"l":53.945,"n":693,"o":54.145,"t":"2026-10-20T14:05:00Z","v":63066,"vw":54.010302},{"c":53.98,"h":54.055,"l":53.95,"n":985,"o":53.98,"t":"2026-10-20T14:10:00Z","v":88334,"vw":53.997461},{"c":54.05,"h":54.065,"l":53.97,"n":680,"o":53.97,"t":"2026-10-20T14:15:00Z","v":54942,"vw":54.028828},{"c":54.145,"h":54.185,"l":54.05,"n":597,"o":54.05,"t":"2026-10-20T14:20:00Z","v":55423,"vw":54.119485},{"c":54.11,"h":54.14,"l":53.99,"n":725,"o":54.14,"t":"2026-10-20T14:25:00Z","v":59511,"vw":54.064322},{"c":54.2,"h":54.205,"l":54.045,"n":899,"o":54.115,"t":"2026-10-20T14:30:00Z","v":82907,"vw":54.11176},{"c":54.135,"h":54.22,"l":54.135,"n":511,"o":54.2,"t":"2026-10-20T14:35:00Z","v":69992,"vw":54.189184},{"c":54.185,"h":54.205,"l":54.15,"n":324,"o":54.155,"t":"2026-10-20T14:40:00Z","v":28339,"vw":54.183138},{"c":54.205,"h":54.23,"l":54.07,"n":589,"o":54.185,"t":"2026-10-20T14:45:00Z","v":55321,"vw":54.160769},{"c":54.28,"h":54.28,"l":54.16,"n":390,"o":54.205,"t":"2026-10-20T14:50:00Z","v":31529,"vw":54.229529},{"c":54.345,"h":54.39,"l":54.23,"n":351,"o":54.28,"t":"2026-10-20T14:55:00Z","v":31729,"vw":54.316487},{"c":54.365,"h":54.405,"l":54.315,"n":329,"o":54.35,"t":"2026-10-20T15:00:00Z","v":28972,"vw":54.355722},{"c":54.26,"h":54.37,"l":54.17,"n":444,"o":54.36,"t":"2026-10-20T15:05:00Z","v":45565,"vw":54.243648},{"c":54.17,"h":54.275,"l":54.12,"n":686,"o":54.265,"t":"2026-10-20T15:10:00Z","v":73230,"vw":54.176261},{"c":54.19,"h":54.26,"l":54.17,"n":558,"o":54.17,"t":"2026-10-20T15:15:00Z","v":55672,"vw":54.212783},{"c":54.205,"h":54.215,"l":54.17,"n":371,"o":54.19,"t":"2026-10-20T15:20:00Z","v":32276,"vw":54.193987},{"c":54.12,"h":54.21,"l":54.105,"n":328,"o":54.21,"t":"2026-10-20T15:25:00Z","v":27428,"vw":54.166145},{"c":54.16,"h":54.16,"l":54.09,"n":520,"o":54.125,"t":"2026-10-20T15:30:00Z","v":51085,"vw":54.122543},{"c":54.21,"h":54.23,"l":54.145,"n":388,"o":54.16,"t":"2026-10-20T15:35:00Z","v":43291,"vw":54.183824},{"c":54.215,"h":54.225,"l":54.19,"n":276,"o":54.225,"t":"2026-10-20T15:40:00Z","v":30854,"vw":54.205813},{"c":54.191,"h":54.22,"l":54.175,"n":329,"o":54.2,"t":"2026-10-20T15:45:00Z","v":30155,"vw":54.196328},{"c":54.2,"h":54.23,"l":54.17,"n":292,"o":54.195,"t":"2026-10-20T15:50:00Z","v":25380,"vw":54.199148},{"c":54.155,"h":54.205,"l":54.155,"n":238,"o":54.205,"t":"2026-10-20T15:55:00Z","v":22404,"vw":54.173733},{"c":54.14,"h":54.16,"l":54.12,"n":348,"o":54.16,"t":"2026-10-20T16:00:00Z","v":36825,"vw":54.136391},{"c":54.205,"h":54.205,"l":54.14,"n":276,"o":54.15,"t":"2026-10-20T16:05:00Z","v":28930,"vw":54.169462},{"c":54.155,"h":54.225,"l":54.14,"n":327,"o":54.205,"t":"2026-10-20T16:10:00Z","v":32108,"vw":54.19097},{"c":54.1,"h":54.16,"l":54.08,"n":392,"o":54.15,"t":"2026-10-20T16:15:00Z","v":35929,"vw":54.121375},{"c":54.065,"h":54.125,"l":54.055,"n":333,"o":54.105,"t":"2026-10-20T16:20:00Z","v":33413,"vw":54.091488},{"c":54.08,"h":54.085,"l":54.03,"n":312,"o":54.065,"t":"2026-10-20T16:25:00Z","v":31621,"vw":54.055121},{"c":54.085,"h":54.105,"l":54.075,"n":222,"o":54.085,"t":"2026-10-20T16:30:00Z","v":24746,"vw":54.091668},{"c":54.11,"h":54.145,"l":54.065,"n":346,"o":54.09,"t":"2026-10-20T16:35:00Z","v":38333,"vw":54.096998},{"c":54.13,"h":54.17,"l":54.105,"n":238,"o":54.11,"t":"2026-10-20T16:40:00Z","v":29804,"vw":54.151461},{"c":54.18,"h":54.2,"l":54.135,"n":238,"o":54.14,"t":"2026-10-20T16:45:00Z","v":20635,"vw":54.164339},{"c":54.175,"h":54.2,"l":54.16,"n":270,"o":54.18,"t":"2026-10-20T16:50:00Z","v":31937,"vw":54.177541},{"c":54.16,"h":54.185,"l":54.16,"n":293,"o":54.175,"t":"2026-10-20T16:55:00Z","v":24702,"vw":54.171843},{"c":54.13,"h":54.175,"l":54.07,"n":393,"o":54.16,"t":"2026-10-20T17:00:00Z","v":37386,"vw":54.133486},{"c":54.08,"h":54.125,"l":54.075,"n":412,"o":54.12,"t":"2026-10-20T17:05:00Z","v":32946,"vw":54.09675},{"c":54.14,"h":54.14,"l":54.06,"n":336,"o":54.08,"t":"2026-10-20T17:10:00Z","v":25163,"vw":54.096956},{"c":54.15,"h":54.15,"l":54.1,"n":342,"o":54.135,"t":"2026-10-20T17:15:00Z","v":59809,"vw":54.11504},{"c":54.155,"h":54.16,"l":54.13,"n":157,"o":54.145,"t":"2026-10-20T17:20:00Z","v":17201,"vw":54.147041},{"c":54.215,"h":54.215,"l":54.155,"n":176,"o":54.165,"t":"2026-10-20T17:25:00Z","v":16783,"vw":54.180264},{"c":54.29,"h":54.29,"l":54.215,"n":279,"o":54.216,"t":"2026-10-20T17:30:00Z","v":28641,"vw":54.25558},{"c":54.3,"h":54.305,"l":54.27,"n":317,"o":54.285,"t":"2026-10-20T17:35:00Z","v":37433,"vw":54.286064},{"c":54.24,"h":54.31,"l":54.195,"n":331,"o":54.31,"t":"2026-10-20T17:40:00Z","v":44781,"vw":54.244208},{"c":54.22,"h":54.255,"l":54.195,"n":270,"o":54.24,"t":"2026-10-20T17:45:00Z","v":37072,"vw":54.222339},{"c":54.21,"h":54.225,"l":54.2,"n":252,"o":54.215,"t":"2026-10-20T17:50:00Z","v":27922,"vw":54.212474},{"c":54.195,"h":54.235,"l":54.195,"n":264,"o":54.215,"t":"2026-10-20T17:55:00Z","v":33372,"vw":54.214341},{"c":54.215,"h":54.22,"l":54.181,"n":275,"o":54.195,"t":"2026-10-20T18:00:00Z","v":28282,"vw":54.203767},{"c":54.235,"h":54.265,"l":54.22,"n":280,"o":54.22,"t":"2026-10-20T18:05:00Z","v":39870,"vw":54.240028},{"c":54.295,"h":54.305,"l":54.235,"n":236,"o":54.235,"t":"2026-10-20T18:10:00Z","v":26323,"vw":54.265869},{"c":54.25,"h":54.305,"l":54.23,"n":245,"o":54.3,"t":"2026-10-20T18:15:00Z","v":28321,"vw":54.271897},{"c":54.205,"h":54.255,"l":54.2,"n":388,"o":54.255,"t":"2026-10-20T18:20:00Z","v":33162,"vw":54.228562},{"c":54.26,"h":54.28,"l":54.205,"n":300,"o":54.205,"t":"2026-10-20T18:25:00Z","v":28990,"vw":54.256435},{"c":54.23,"h":54.275,"l":54.175,"n":604,"o":54.26,"t":"2026-10-20T18:30:00Z","v":67494,"vw":54.238761},{"c":54.205,"h":54.245,"l":54.2,"n":286,"o":54.24,"t":"2026-10-20T18:35:00Z","v":21613,"vw":54.222546},{"c":54.22,"h":54.235,"l":54.2,"n":322,"o":54.21,"t":"2026-10-20T18:40:00Z","v":24601,"vw":54.219441},{"c":53.995,"h":54.215,"l":53.94,"n":1291,"o":54.215,"t":"2026-10-20T18:45:00Z","v":208357,"vw":54.068742},{"c":54.01,"h":54.045,"l":53.93,"n":1250,"o":54,"t":"2026-10-20T18:50:00Z","v":188059,"vw":53.990454},{"c":54.03,"h":54.09,"l":54.005,"n":623,"o":54.015,"t":"2026-10-20T18:55:00Z","v":77734,"vw":54.045728},{"c":53.99,"h":54.035,"l":53.975,"n":482,"o":54.02,"t":"2026-10-20T19:00:00Z","v":55258,"vw":54.003087},{"c":53.96,"h":54.035,"l":53.96,"n":477,"o":53.985,"t":"2026-10-20T19:05:00Z","v":62336,"vw":53.993154},{"c":54.03,"h":54.06,"l":53.93,"n":400,"o":53.96,"t":"2026-10-20T19:10:00Z","v":48471,"vw":53.990983},{"c":54.035,"h":54.075,"l":54.02,"n":302,"o":54.035,"t":"2026-10-20T19:15:00Z","v":41923,"vw":54.04881},{"c":54.03,"h":54.055,"l":53.99,"n":399,"o":54.04,"t":"2026-10-20T19:20:00Z","v":45507,"vw":54.030711},{"c":54.02,"h":54.055,"l":54,"n":408,"o":54.035,"t":"2026-10-20T19:25:00Z","v":47260,"vw":54.028845},{"c":54.125,"h":54.135,"l":54.015,"n":500,"o":54.015,"t":"2026-10-20T19:30:00Z","v":63522,"vw":54.071962},{"c":54.135,"h":54.135,"l":54.09,"n":388,"o":54.115,"t":"2026-10-20T19:35:00Z","v":33558,"vw":54.112023},{"c":54.17,"h":54.175,"l":54.11,"n":543,"o":54.135,"t":"2026-10-20T19:40:00Z","v":84077,"vw":54.144982},{"c":54.22,"h":54.22,"l":54.13,"n":564,"o":54.165,"t":"2026-10-20T19:45:00Z","v":66020,"vw":54.185221},{"c":54.29,"h":54.305,"l":54.23,"n":701,"o":54.23,"t":"2026-10-20T19:50:00Z","v":97136,"vw":54.276248},{"c":54.255,"h":54.3,"l":54.225,"n":1105,"o":54.295,"t":"2026-10-20T19:55:00Z","v":207746,"vw":54.261365},{"c":54.27,"h":54.27,"l":54.27,"n":9,"o":54.27,"t":"2026-10-20T20:00:00Z","v":33973,"vw":54.27},{"c":53.25,"h":54.31,"l":53.25,"n":51,"o":54.31,"t":"2026-10-20T20:05:00Z","v":7772,"vw":53.637153},{"c":53.5,"h":53.5,"l":53.44,"n":6,"o":53.44,"t":"2026-10-21T11:25:00Z","v":646,"vw":53.454563},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-10-21T11:35:00Z","v":100,"vw":53.44},{"c":53.24,"h":53.25,"l":53.24,"n":2,"o":53.25,"t":"2026-10-21T11:45:00Z","v":200,"vw":53.245},{"c":52.86,"h":52.86,"l":52.86,"n":1,"o":52.86,"t":"2026-10-21T12:00:00Z","v":100,"vw":52.86},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-21T12:40:00Z","v":100,"vw":53},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-21T13:05:00Z","v":100,"vw":52.88},{"c":52.86,"h":52.86,"l":52.86,"n":3,"o":52.86,"t":"2026-10-21T13:10:00Z","v":200,"vw":52.86},{"c":53.14,"h":53.15,"l":53.13,"n":10,"o":53.13,"t":"2026-10-21T13:25:00Z","v":1100,"vw":53.145455},{"c":53.9,"h":53.92,"l":52.96,"n":2565,"o":53.17,"t":"2026-10-21T13:30:00Z","v":333664,"vw":53.451862},{"c":54.5,"h":54.51,"l":53.89,"n":2431,"o":53.89,"t":"2026-10-21T13:35:00Z","v":302895,"vw":54.179441},{"c":54.22,"h":54.52,"l":54.02,"n":3379,"o":54.5,"t":"2026-10-21T13:40:00Z","v":430143,"vw":54.271759},{"c":53.9,"h":54.3,"l":53.7796,"n":2936,"o":54.21,"t":"2026-10-21T13:45:00Z","v":296581,"vw":54.077939},{"c":53.7,"h":53.97,"l":53.67,"n":1889,"o":53.95,"t":"2026-10-21T13:50:00Z","v":172559,"vw":53.841585},{"c":53.64,"h":53.75,"l":53.55,"n":1912,"o":53.69,"t":"2026-10-21T13:55:00Z","v":204369,"vw":53.653431},{"c":53.07,"h":53.65,"l":53.07,"n":1879,"o":53.63,"t":"2026-10-21T14:00:00Z","v":165020,"vw":53.400528},{"c":53.135,"h":53.215,"l":53.005,"n":1725,"o":53.1,"t":"2026-10-21T14:05:00Z","v":173000,"vw":53.14122},{"c":53.34,"h":53.34,"l":53.105,"n":852,"o":53.14,"t":"2026-10-21T14:10:00Z","v":57281,"vw":53.202304},{"c":53.44,"h":53.6,"l":53.35,"n":910,"o":53.36,"t":"2026-10-21T14:15:00Z","v":121925,"vw":53.452436},{"c":53.425,"h":53.52,"l":53.42,"n":625,"o":53.435,"t":"2026-10-21T14:20:00Z","v":58796,"vw":53.454901},{"c":53.3,"h":53.455,"l":53.28,"n":488,"o":53.425,"t":"2026-10-21T14:25:00Z","v":44236,"vw":53.393075},{"c":53.35,"h":53.395,"l":53.305,"n":750,"o":53.32,"t":"2026-10-21T14:30:00Z","v":87126,"vw":53.351078},{"c":53.5,"h":53.51,"l":53.33,"n":610,"o":53.35,"t":"2026-10-21T14:35:00Z","v":67522,"vw":53.421064},{"c":53.365,"h":53.505,"l":53.345,"n":1406,"o":53.505,"t":"2026-10-21T14:40:00Z","v":196022,"vw":53.414792},{"c":53.3,"h":53.38,"l":53.24,"n":1649,"o":53.355,"t":"2026-10-21T14:45:00Z","v":268209,"vw":53.310195},{"c":53.25,"h":53.38,"l":53.25,"n":769,"o":53.305,"t":"2026-10-21T14:50:00Z","v":95161,"vw":53.332645},{"c":53.14,"h":53.285,"l":53.075,"n":1079,"o":53.245,"t":"2026-10-21T14:55:00Z","v":154578,"vw":53.152868},{"c":53.01,"h":53.1,"l":53.005,"n":572,"o":53.1,"t":"2026-10-21T15:00:00Z","v":86739,"vw":53.045322},{"c":53.11,"h":53.115,"l":52.995,"n":569,"o":53.02,"t":"2026-10-21T15:05:00Z","v":91196,"vw":53.043908},{"c":53.115,"h":53.17,"l":53.02,"n":709,"o":53.11,"t":"2026-10-21T15:10:00Z","v":87100,"vw":53.088951},{"c":53.135,"h":53.18,"l":53.07,"n":585,"o":53.11,"t":"2026-10-21T15:15:00Z","v":98676,"vw":53.094727},{"c":53.175,"h":53.235,"l":53.145,"n":383,"o":53.16,"t":"2026-10-21T15:20:00Z","v":62968,"vw":53.182947},{"c":53.31,"h":53.31,"l":53.175,"n":406,"o":53.18,"t":"2026-10-21T15:25:00Z","v":44913,"vw":53.220304},{"c":53.215,"h":53.315,"l":53.14,"n":388,"o":53.31,"t":"2026-10-21T15:30:00Z","v":29157,"vw":53.210426},{"c":53.155,"h":53.205,"l":53.14,"n":375,"o":53.205,"t":"2026-10-21T15:35:00Z","v":32895,"vw":53.176712},{"c":53.12,"h":53.185,"l":53.1,"n":431,"o":53.145,"t":"2026-10-21T15:40:00Z","v":35277,"vw":53.137044},{"c":53.075,"h":53.145,"l":53.06,"n":412,"o":53.13,"t":"2026-10-21T15:45:00Z","v":42351,"vw":53.094876},{"c":53.155,"h":53.155,"l":53.055,"n":196,"o":53.08,"t":"2026-10-21T15:50:00Z","v":18781,"vw":53.094895},{"c":53.195,"h":53.2,"l":53.12,"n":369,"o":53.15,"t":"2026-10-21T15:55:00Z","v":38615,"vw":53.1628},{"c":53.24,"h":53.33,"l":53.195,"n":1338,"o":53.2,"t":"2026-10-21T16:00:00Z","v":204745,"vw":53.304346},{"c":53.295,"h":53.33,"l":53.24,"n":257,"o":53.24,"t":"2026-10-21T16:05:00Z","v":29794,"vw":53.281811},{"c":53.36,"h":53.42,"l":53.265,"n":355,"o":53.29,"t":"2026-10-21T16:10:00Z","v":34819,"vw":53.34879},{"c":53.34,"h":53.375,"l":53.315,"n":315,"o":53.36,"t":"2026-10-21T16:15:00Z","v":32346,"vw":53.346715},{"c":53.38,"h":53.39,"l":53.305,"n":230,"o":53.32,"t":"2026-10-21T16:20:00Z","v":19167,"vw":53.340044},{"c":53.3,"h":53.39,"l":53.295,"n":231,"o":53.375,"t":"2026-10-21T16:25:00Z","v":27597,"vw":53.347274},{"c":53.275,"h":53.31,"l":53.26,"n":278,"o":53.305,"t":"2026-10-21T16:30:00Z","v":25762,"vw":53.289799},{"c":53.21,"h":53.26,"l":53.175,"n":294,"o":53.26,"t":"2026-10-21T16:35:00Z","v":24208,"vw":53.214528},{"c":53.13,"h":53.22,"l":53.1,"n":354,"o":53.22,"t":"2026-10-21T16:40:00Z","v":31956,"vw":53.149403},{"c":53.2,"h":53.22,"l":53.12,"n":279,"o":53.125,"t":"2026-10-21T16:45:00Z","v":17110,"vw":53.154488},{"c":53.23,"h":53.23,"l":53.165,"n":222,"o":53.19,"t":"2026-10-21T16:50:00Z","v":16629,"vw":53.18312},{"c":53.255,"h":53.3,"l":53.23,"n":218,"o":53.23,"t":"2026-10-21T16:55:00Z","v":16729,"vw":53.262143},{"c":53.245,"h":53.285,"l":53.23,"n":249,"o":53.27,"t":"2026-10-21T17:00:00Z","v":22427,"vw":53.253666},{"c":53.28,"h":53.305,"l":53.24,"n":274,"o":53.24,"t":"2026-10-21T17:05:00Z","v":156171,"vw":53.287305},{"c":53.2399,"h":53.295,"l":53.235,"n":179,"o":53.28,"t":"2026-10-21T17:10:00Z","v":16097,"vw":53.271407},{"c":53.26,"h":53.26,"l":53.21,"n":309,"o":53.235,"t":"2026-10-21T17:15:00Z","v":36437,"vw":53.24185},{"c":53.265,"h":53.28,"l":53.25,"n":153,"o":53.27,"t":"2026-10-21T17:20:00Z","v":11012,"vw":53.264055},{"c":53.34,"h":53.355,"l":53.26,"n":164,"o":53.265,"t":"2026-10-21T17:25:00Z","v":15674,"vw":53.302687},{"c":53.315,"h":53.34,"l":53.31,"n":259,"o":53.335,"t":"2026-10-21T17:30:00Z","v":26994,"vw":53.323795},{"c":53.295,"h":53.33,"l":53.29,"n":202,"o":53.33,"t":"2026-10-21T17:35:00Z","v":20124,"vw":53.319467},{"c":53.305,"h":53.32,"l":53.285,"n":138,"o":53.295,"t":"2026-10-21T17:40:00Z","v":8997,"vw":53.300782},{"c":53.28,"h":53.315,"l":53.26,"n":265,"o":53.3,"t":"2026-10-21T17:45:00Z","v":106159,"vw":53.266354},{"c":53.285,"h":53.29,"l":53.255,"n":188,"o":53.27,"t":"2026-10-21T17:50:00Z","v":23703,"vw":53.271033},{"c":53.3,"h":53.345,"l":53.28,"n":146,"o":53.285,"t":"2026-10-21T17:55:00Z","v":20666,"vw":53.315774},{"c":53.35,"h":53.35,"l":53.29,"n":256,"o":53.3,"t":"2026-10-21T18:00:00Z","v":20283,"vw":53.307734},{"c":53.35,"h":53.365,"l":53.335,"n":195,"o":53.35,"t":"2026-10-21T18:05:00Z","v":51963,"vw":53.348723},{"c":53.44,"h":53.45,"l":53.34,"n":186,"o":53.34,"t":"2026-10-21T18:10:00Z","v":21863,"vw":53.391638},{"c":53.44,"h":53.4699,"l":53.41,"n":144,"o":53.42,"t":"2026-10-21T18:15:00Z","v":17157,"vw":53.444389},{"c":53.44,"h":53.465,"l":53.44,"n":189,"o":53.44,"t":"2026-10-21T18:20:00Z","v":24223,"vw":53.451325},{"c":53.42,"h":53.4699,"l":53.42,"n":242,"o":53.445,"t":"2026-10-21T18:25:00Z","v":15569,"vw":53.435991},{"c":53.445,"h":53.45,"l":53.41,"n":202,"o":53.415,"t":"2026-10-21T18:30:00Z","v":26132,"vw":53.430286},{"c":53.435,"h":53.47,"l":53.435,"n":179,"o":53.45,"t":"2026-10-21T18:35:00Z","v":36455,"vw":53.452709},{"c":53.445,"h":53.47,"l":53.42,"n":328,"o":53.44,"t":"2026-10-21T18:40:00Z","v":39497,"vw":53.447982},{"c":53.4,"h":53.44,"l":53.39,"n":387,"o":53.44,"t":"2026-10-21T18:45:00Z","v":57175,"vw":53.409298},{"c":53.44,"h":53.445,"l":53.385,"n":357,"o":53.405,"t":"2026-10-21T18:50:00Z","v":75679,"vw":53.413006},{"c":53.32,"h":53.45,"l":53.32,"n":1218,"o":53.44,"t":"2026-10-21T18:55:00Z","v":258166,"vw":53.392995},{"c":53.21,"h":53.325,"l":53.195,"n":510,"o":53.32,"t":"2026-10-21T19:00:00Z","v":58605,"vw":53.257148},{"c":53.12,"h":53.205,"l":53.12,"n":300,"o":53.205,"t":"2026-10-21T19:05:00Z","v":35763,"vw":53.159309},{"c":53.17,"h":53.18,"l":53.095,"n":318,"o":53.11,"t":"2026-10-21T19:10:00Z","v":37236,"vw":53.139634},{"c":53.22,"h":53.245,"l":53.165,"n":319,"o":53.165,"t":"2026-10-21T19:15:00Z","v":34171,"vw":53.210938},{"c":53.235,"h":53.265,"l":53.18,"n":338,"o":53.22,"t":"2026-10-21T19:20:00Z","v":36192,"vw":53.223036},{"c":53.32,"h":53.325,"l":53.235,"n":293,"o":53.24,"t":"2026-10-21T19:25:00Z","v":33377,"vw":53.292588},{"c":53.335,"h":53.35,"l":53.29,"n":401,"o":53.32,"t":"2026-10-21T19:30:00Z","v":50248,"vw":53.321701},{"c":53.345,"h":53.375,"l":53.31,"n":256,"o":53.33,"t":"2026-10-21T19:35:00Z","v":25474,"vw":53.341763},{"c":53.43,"h":53.43,"l":53.33,"n":519,"o":53.345,"t":"2026-10-21T19:40:00Z","v":63058,"vw":53.368678},{"c":53.41,"h":53.43,"l":53.36,"n":535,"o":53.425,"t":"2026-10-21T19:45:00Z","v":55792,"vw":53.391824},{"c":53.49,"h":53.5,"l":53.405,"n":669,"o":53.41,"t":"2026-10-21T19:50:00Z","v":71046,"vw":53.457571},{"c":53.41,"h":53.495,"l":53.38,"n":1076,"o":53.495,"t":"2026-10-21T19:55:00Z","v":150427,"vw":53.418637},{"c":53.25,"h":53.42,"l":53.25,"n":11,"o":53.42,"t":"2026-10-21T20:00:00Z","v":24058,"vw":53.419292},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-21T21:10:00Z","v":300,"vw":53.3},{"c":53.38,"h":53.38,"l":53.38,"n":1,"o":53.38,"t":"2026-10-21T23:20:00Z","v":100,"vw":53.38},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-22T11:55:00Z","v":125,"vw":53.25},{"c":53.16,"h":53.16,"l":53.16,"n":1,"o":53.16,"t":"2026-10-22T12:20:00Z","v":500,"vw":53.16},{"c":53.61,"h":53.82,"l":53.4875,"n":898,"o":53.64,"t":"2026-10-22T13:30:00Z","v":94105,"vw":53.636832},{"c":53.755,"h":53.81,"l":53.62,"n":1243,"o":53.62,"t":"2026-10-22T13:35:00Z","v":146899,"vw":53.719583},{"c":53.66,"h":53.84,"l":53.59,"n":853,"o":53.765,"t":"2026-10-22T13:40:00Z","v":59640,"vw":53.703615},{"c":53.86,"h":53.875,"l":53.64,"n":720,"o":53.655,"t":"2026-10-22T13:45:00Z","v":56886,"vw":53.750723},{"c":53.805,"h":53.97,"l":53.78,"n":570,"o":53.86,"t":"2026-10-22T13:50:00Z","v":34014,"vw":53.885734},{"c":53.89,"h":53.89,"l":53.77,"n":500,"o":53.8,"t":"2026-10-22T13:55:00Z","v":34184,"vw":53.821505},{"c":53.85,"h":53.895,"l":53.805,"n":858,"o":53.88,"t":"2026-10-22T14:00:00Z","v":80588,"vw":53.83802},{"c":53.855,"h":53.89,"l":53.795,"n":368,"o":53.87,"t":"2026-10-22T14:05:00Z","v":28308,"vw":53.849064},{"c":54.06,"h":54.115,"l":53.855,"n":482,"o":53.86,"t":"2026-10-22T14:10:00Z","v":43929,"vw":54.009645},{"c":54.23,"h":54.29,"l":54.05,"n":429,"o":54.07,"t":"2026-10-22T14:15:00Z","v":57203,"vw":54.219776},{"c":54.2,"h":54.28,"l":54.17,"n":493,"o":54.235,"t":"2026-10-22T14:20:00Z","v":46869,"vw":54.228076},{"c":54.155,"h":54.22,"l":54.1,"n":429,"o":54.2,"t":"2026-10-22T14:25:00Z","v":59261,"vw":54.173978},{"c":54.05,"h":54.27,"l":53.985,"n":590,"o":54.16,"t":"2026-10-22T14:30:00Z","v":62488,"vw":54.180264},{"c":54.14,"h":54.15,"l":54.03,"n":331,"o":54.05,"t":"2026-10-22T14:35:00Z","v":31177,"vw":54.093008},{"c":54.19,"h":54.2085,"l":54.09,"n":338,"o":54.135,"t":"2026-10-22T14:40:00Z","v":26659,"vw":54.165021},{"c":54.285,"h":54.3,"l":54.175,"n":275,"o":54.18,"t":"2026-10-22T14:45:00Z","v":22348,"vw":54.253681},{"c":54.23,"h":54.34,"l":54.215,"n":315,"o":54.3,"t":"2026-10-22T14:50:00Z","v":22497,"vw":54.284255},{"c":54.3,"h":54.32,"l":54.25,"n":222,"o":54.25,"t":"2026-10-22T14:55:00Z","v":17392,"vw":54.279462},{"c":54.29,"h":54.3,"l":54.22,"n":772,"o":54.295,"t":"2026-10-22T15:00:00Z","v":107269,"vw":54.268305},{"c":54.355,"h":54.355,"l":54.26,"n":354,"o":54.29,"t":"2026-10-22T15:05:00Z","v":34938,"vw":54.300013},{"c":54.36,"h":54.4,"l":54.32,"n":419,"o":54.355,"t":"2026-10-22T15:10:00Z","v":40812,"vw":54.358024},{"c":54.45,"h":54.45,"l":54.335,"n":357,"o":54.355,"t":"2026-10-22T15:15:00Z","v":40540,"vw":54.377315},{"c":54.45,"h":54.48,"l":54.415,"n":413,"o":54.44,"t":"2026-10-22T15:20:00Z","v":42409,"vw":54.447366},{"c":54.5187,"h":54.575,"l":54.47,"n":459,"o":54.47,"t":"2026-10-22T15:25:00Z","v":46666,"vw":54.532474},{"c":54.56,"h":54.58,"l":54.515,"n":385,"o":54.52,"t":"2026-10-22T15:30:00Z","v":31797,"vw":54.546298},{"c":54.55,"h":54.555,"l":54.49,"n":294,"o":54.55,"t":"2026-10-22T15:35:00Z","v":25703,"vw":54.523747},{"c":54.55,"h":54.59,"l":54.515,"n":401,"o":54.56,"t":"2026-10-22T15:40:00Z","v":34095,"vw":54.551789},{"c":54.59,"h":54.605,"l":54.55,"n":175,"o":54.55,"t":"2026-10-22T15:45:00Z","v":14925,"vw":54.580431},{"c":54.605,"h":54.65,"l":54.59,"n":178,"o":54.59,"t":"2026-10-22T15:50:00Z","v":14066,"vw":54.626142},{"c":54.685,"h":54.71,"l":54.5901,"n":129,"o":54.5901,"t":"2026-10-22T15:55:00Z","v":11108,"vw":54.669313},{"c":54.72,"h":54.72,"l":54.675,"n":183,"o":54.685,"t":"2026-10-22T16:00:00Z","v":16147,"vw":54.697103},{"c":54.755,"h":54.765,"l":54.695,"n":185,"o":54.75,"t":"2026-10-22T16:05:00Z","v":17964,"vw":54.720269},{"c":54.66,"h":54.76,"l":54.62,"n":186,"o":54.74,"t":"2026-10-22T16:10:00Z","v":16056,"vw":54.701578},{"c":54.645,"h":54.67,"l":54.63,"n":148,"o":54.66,"t":"2026-10-22T16:15:00Z","v":11984,"vw":54.646468},{"c":54.62,"h":54.69,"l":54.6143,"n":348,"o":54.645,"t":"2026-10-22T16:20:00Z","v":49254,"vw":54.647611},{"c":54.7,"h":54.7,"l":54.62,"n":227,"o":54.62,"t":"2026-10-22T16:25:00Z","v":27058,"vw":54.672294},{"c":54.665,"h":54.735,"l":54.665,"n":191,"o":54.7,"t":"2026-10-22T16:30:00Z","v":14655,"vw":54.708353},{"c":54.52,"h":54.675,"l":54.5,"n":226,"o":54.67,"t":"2026-10-22T16:35:00Z","v":21871,"vw":54.581191},{"c":54.52,"h":54.52,"l":54.48,"n":202,"o":54.51,"t":"2026-10-22T16:40:00Z","v":24883,"vw":54.499409},{"c":54.54,"h":54.565,"l":54.47,"n":290,"o":54.52,"t":"2026-10-22T16:45:00Z","v":24322,"vw":54.504204},{"c":54.62,"h":54.63,"l":54.505,"n":307,"o":54.52,"t":"2026-10-22T16:50:00Z","v":32176,"vw":54.563812},{"c":54.575,"h":54.625,"l":54.565,"n":190,"o":54.625,"t":"2026-10-22T16:55:00Z","v":19566,"vw":54.596887},{"c":54.48,"h":54.57,"l":54.47,"n":324,"o":54.56,"t":"2026-10-22T17:00:00Z","v":29334,"vw":54.511606},{"c":54.45,"h":54.495,"l":54.45,"n":210,"o":54.475,"t":"2026-10-22T17:05:00Z","v":15267,"vw":54.475588},{"c":54.475,"h":54.48,"l":54.44,"n":157,"o":54.45,"t":"2026-10-22T17:10:00Z","v":11143,"vw":54.454787},{"c":54.445,"h":54.49,"l":54.42,"n":256,"o":54.48,"t":"2026-10-22T17:15:00Z","v":39186,"vw":54.452048},{"c":54.41,"h":54.45,"l":54.405,"n":248,"o":54.445,"t":"2026-10-22T17:20:00Z","v":20762,"vw":54.429621},{"c":54.485,"h":54.5,"l":54.395,"n":322,"o":54.405,"t":"2026-10-22T17:25:00Z","v":42737,"vw":54.4223},{"c":54.56,"h":54.56,"l":54.48,"n":336,"o":54.48,"t":"2026-10-22T17:30:00Z","v":29349,"vw":54.51816},{"c":54.52,"h":54.575,"l":54.49,"n":259,"o":54.57,"t":"2026-10-22T17:35:00Z","v":26141,"vw":54.534452},{"c":54.53,"h":54.55,"l":54.51,"n":212,"o":54.53,"t":"2026-10-22T17:40:00Z","v":23788,"vw":54.522897},{"c":54.505,"h":54.54,"l":54.5,"n":180,"o":54.53,"t":"2026-10-22T17:45:00Z","v":11324,"vw":54.518619},{"c":54.5,"h":54.52,"l":54.465,"n":193,"o":54.505,"t":"2026-10-22T17:50:00Z","v":15188,"vw":54.497931},{"c":54.535,"h":54.54,"l":54.505,"n":199,"o":54.505,"t":"2026-10-22T17:55:00Z","v":15406,"vw":54.530387},{"c":54.44,"h":54.555,"l":54.41,"n":294,"o":54.54,"t":"2026-10-22T18:00:00Z","v":27233,"vw":54.468509},{"c":54.49,"h":54.5,"l":54.435,"n":275,"o":54.44,"t":"2026-10-22T18:05:00Z","v":18276,"vw":54.48655},{"c":54.49,"h":54.52,"l":54.485,"n":235,"o":54.5,"t":"2026-10-22T18:10:00Z","v":15127,"vw":54.50841},{"c":54.53,"h":54.535,"l":54.49,"n":252,"o":54.49,"t":"2026-10-22T18:15:00Z","v":44226,"vw":54.51579},{"c":54.565,"h":54.575,"l":54.535,"n":229,"o":54.54,"t":"2026-10-22T18:20:00Z","v":21204,"vw":54.551495}],"history":[{"c":59.73,"h":60.22,"l":59.49,"n":6390,"o":60.01,"t":"2024-10-21T04:00:00Z","v":563416,"vw":59.782858},{"c":59.58,"h":59.67,"l":59.3,"n":5806,"o":59.54,"t":"2024-10-22T04:00:00Z","v":679076,"vw":59.549497},{"c":59.44,"h":59.5,"l":58.98,"n":7187,"o":59.3,"t":"2024-10-23T04:00:00Z","v":752699,"vw":59.218044},{"c":59.32,"h":59.98,"l":59.32,"n":5510,"o":59.53,"t":"2024-10-24T04:00:00Z","v":417810,"vw":59.570856},{"c":58.97,"h":59.54,"l":58.8599,"n":7166,"o":59.45,"t":"2024-10-25T04:00:00Z","v":449411,"vw":59.068554},{"c":58.89,"h":59.41,"l":58.845,"n":5380,"o":59.18,"t":"2024-10-28T04:00:00Z","v":411228,"vw":59.067076},{"c":58.97,"h":59.215,"l":58.63,"n":5109,"o":58.67,"t":"2024-10-29T04:00:00Z","v":362271,"vw":59.009774},{"c":59.21,"h":59.43,"l":58.87,"n":6877,"o":59.08,"t":"2024-10-30T04:00:00Z","v":495152,"vw":59.131594},{"c":58.13,"h":58.87,"l":58.09,"n":6064,"o":58.67,"t":"2024-10-31T04:00:00Z","v":423695,"vw":58.429924},{"c":59.14,"h":59.505,"l":58.67,"n":4792,"o":58.83,"t":"2024-11-01T04:00:00Z","v":377255,"vw":59.212549},{"c":59.15,"h":59.62,"l":58.9803,"n":4425,"o":59.23,"t":"2024-11-04T05:00:00Z","v":399887,"vw":59.316269},{"c":59.49,"h":59.53,"l":58.72,"n":4786,"o":58.99,"t":"2024-11-05T05:00:00Z","v":292819,"vw":59.308399},{"c":59.77,"h":60.88,"l":59.02,"n":8735,"o":60.54,"t":"2024-11-06T05:00:00Z","v":820366,"vw":59.683323},{"c":59.55,"h":59.83,"l":59.27,"n":6745,"o":59.78,"t":"2024-11-07T05:00:00Z","v":539362,"vw":59.493491},{"c":60.14,"h":60.4099,"l":59.58,"n":5337,"o":59.58,"t":"2024-11-08T05:00:00Z","v":369963,"vw":60.15001},{"c":60.42,"h":60.73,"l":60.2535,"n":6496,"o":60.36,"t":"2024-11-11T05:00:00Z","v":470763,"vw":60.462468},{"c":60.44,"h":60.6101,"l":60.14,"n":6218,"o":60.33,"t":"2024-11-12T05:00:00Z","v":492664,"vw":60.346413},{"c":60.05,"h":60.52,"l":60.03,"n":5524,"o":60.37,"t":"2024-11-13T05:00:00Z","v":367483,"vw":60.20995},{"c":59.44,"h":60.16,"l":59.37,"n":7529,"o":60.06,"t":"2024-11-14T05:00:00Z","v":384626,"vw":59.829215},{"c":59.54,"h":59.73,"l":59.208,"n":6622,"o":59.29,"t":"2024-11-15T05:00:00Z","v":668873,"vw":59.511768},{"c":60.07,"h":60.55,"l":59.6,"n":5088,"o":59.6,"t":"2024-11-18T05:00:00Z","v":366268,"vw":60.151757},{"c":59.96,"h":60.31,"l":59.36,"n":7271,"o":59.61,"t":"2024-11-19T05:00:00Z","v":579459,"vw":59.928593},{"c":59.95,"h":59.97,"l":59.47,"n":5159,"o":59.9,"t":"2024-11-20T05:00:00Z","v":376944,"vw":59.674163},{"c":60.4,"h":60.51,"l":59.77,"n":6041,"o":59.93,"t":"2024-11-21T05:00:00Z","v":497799,"vw":60.256681},{"c":60.35,"h":60.66,"l":59.92,"n":5512,"o":60.37,"t":"2024-11-22T05:00:00Z","v":415285,"vw":60.248474},{"c":60.65,"h":60.88,"l":60.28,"n":5736,"o":60.66,"t":"2024-11-25T05:00:00Z","v":420854,"vw":60.577223},{"c":60.69,"h":60.95,"l":60.425,"n":4902,"o":60.91,"t":"2024-11-26T05:00:00Z","v":3736513,"vw":60.645178},{"c":60.95,"h":61.28,"l":60.78,"n":3703,"o":60.8,"t":"2024-11-27T05:00:00Z","v":397759,"vw":61.032768},{"c":61.11,"h":61.179,"l":60.69,"n":2403,"o":60.89,"t":"2024-11-29T05:00:00Z","v":272439,"vw":61.044525},{"c":60.88,"h":61.18,"l":60.74,"n":5241,"o":61.18,"t":"2024-12-02T05:00:00Z","v":1414158,"vw":60.874769},{"c":60.7,"h":60.7699,"l":60.33,"n":5046,"o":60.66,"t":"2024-12-03T05:00:00Z","v":487604,"vw":60.631258},{"c":60.99,"h":61.1497,"l":60.57,"n":12724,"o":60.83,"t":"2024-12-04T05:00:00Z","v":1448920,"vw":60.93959},{"c":60.17,"h":60.8875,"l":60.095,"n":7454,"o":60.71,"t":"2024-12-05T05:00:00Z","v":674769,"vw":60.327121},{"c":60.17,"h":60.5813,"l":60.105,"n":5905,"o":60.25,"t":"2024-12-06T05:00:00Z","v":667630,"vw":60.32871},{"c":60.05,"h":60.55,"l":59.865,"n":9469,"o":60.4,"t":"2024-12-09T05:00:00Z","v":618519,"vw":60.06394},{"c":60.29,"h":60.615,"l":59.89,"n":5899,"o":60.17,"t":"2024-12-10T05:00:00Z","v":451626,"vw":60.251815},{"c":60.23,"h":60.85,"l":60.18,"n":6682,"o":60.38,"t":"2024-12-11T05:00:00Z","v":961443,"vw":60.432233},{"c":60.06,"h":60.56,"l":60.06,"n":3820,"o":60.14,"t":"2024-12-12T05:00:00Z","v":244077,"vw":60.25491},{"c":59.58,"h":60.02,"l":59.56,"n":8083,"o":59.99,"t":"2024-12-13T05:00:00Z","v":813162,"vw":59.738958},{"c":59.42,"h":59.95,"l":59.35,"n":6714,"o":59.55,"t":"2024-12-16T05:00:00Z","v":638964,"vw":59.683401},{"c":59.4,"h":59.72,"l":59.11,"n":7171,"o":59.19,"t":"2024-12-17T05:00:00Z","v":663848,"vw":59.417918},{"c":57.92,"h":59.4267,"l":57.89,"n":8347,"o":59.41,"t":"2024-12-18T05:00:00Z","v":914472,"vw":58.66179},{"c":57.93,"h":58.46,"l":57.81,"n":9730,"o":58.08,"t":"2024-12-19T05:00:00Z","v":844796,"vw":58.062039},{"c":58.81,"h":59.2003,"l":57.726,"n":8754,"o":57.86,"t":"2024-12-20T05:00:00Z","v":785301,"vw":58.712267},{"c":58.87,"h":58.91,"l":58.19,"n":17829,"o":58.67,"t":"2024-12-23T05:00:00Z","v":741719,"vw":58.57829},{"c":59.3,"h":59.32,"l":58.785,"n":3924,"o":58.94,"t":"2024-12-24T05:00:00Z","v":297805,"vw":59.03286},{"c":59.56,"h":59.64,"l":58.93,"n":5102,"o":58.98,"t":"2024-12-26T05:00:00Z","v":411597,"vw":59.427358},{"c":59.29,"h":59.61,"l":58.91,"n":5279,"o":59.23,"t":"2024-12-27T05:00:00Z","v":405285,"vw":59.230363},{"c":58.46,"h":58.81,"l":58.08,"n":6279,"o":58.81,"t":"2024-12-30T05:00:00Z","v":492810,"vw":58.427798},{"c":58.35,"h":58.879,"l":58.15,"n":5793,"o":58.77,"t":"2024-12-31T05:00:00Z","v":497991,"vw":58.389904},{"c":58.32,"h":58.82,"l":58.04,"n":6370,"o":58.58,"t":"2025-01-02T05:00:00Z","v":504237,"vw":58.41017},{"c":59.15,"h":59.2,"l":58.4,"n":4672,"o":58.57,"t":"2025-01-03T05:00:00Z","v":303350,"vw":58.980709},{"c":59.48,"h":59.83,"l":59.11,"n":5224,"o":59.16,"t":"2025-01-06T05:00:00Z","v":4617234,"vw":59.50639},{"c":59.51,"h":60.045,"l":59.28,"n":8281,"o":59.74,"t":"2025-01-07T05:00:00Z","v":1111723,"vw":59.620347},{"c":60.4,"h":60.69,"l":59.61,"n":18488,"o":59.9,"t":"2025-01-08T05:00:00Z","v":1013885,"vw":60.337745},{"c":59.85,"h":60.38,"l":59.67,"n":10064,"o":59.89,"t":"2025-01-10T05:00:00Z","v":957283,"vw":59.940529},{"c":59.7,"h":59.84,"l":59.03,"n":7879,"o":59.56,"t":"2025-01-13T05:00:00Z","v":896972,"vw":59.496275},{"c":59.74,"h":60.09,"l":59.37,"n":6538,"o":60,"t":"2025-01-14T05:00:00Z","v":522106,"vw":59.687574},{"c":60.62,"h":60.97,"l":60.27,"n":8733,"o":60.29,"t":"2025-01-15T05:00:00Z","v":791580,"vw":60.713353},{"c":61.61,"h":61.6808,"l":60.5301,"n":6976,"o":60.75,"t":"2025-01-16T05:00:00Z","v":900443,"vw":61.4098},{"c":61.84,"h":62.0599,"l":61.53,"n":6716,"o":61.98,"t":"2025-01-17T05:00:00Z","v":679682,"vw":61.90082},{"c":63.08,"h":63.13,"l":62.46,"n":13169,"o":62.51,"t":"2025-01-21T05:00:00Z","v":2122255,"vw":62.861412},{"c":63.25,"h":63.79,"l":62.57,"n":16209,"o":62.76,"t":"2025-01-22T05:00:00Z","v":1273866,"vw":63.359574},{"c":63.91,"h":63.95,"l":62.98,"n":8636,"o":63.32,"t":"2025-01-23T05:00:00Z","v":843060,"vw":63.647765},{"c":63.87,"h":63.9,"l":63.11,"n":10307,"o":63.24,"t":"2025-01-24T05:00:00Z","v":998399,"vw":63.705245},{"c":64.32,"h":64.3505,"l":63.64,"n":7206,"o":63.78,"t":"2025-01-27T05:00:00Z","v":878532,"vw":64.012879},{"c":64.13,"h":64.655,"l":63.815,"n":7348,"o":64.14,"t":"2025-01-28T05:00:00Z","v":803923,"vw":64.274495},{"c":64.04,"h":64.4,"l":63.94,"n":7483,"o":64.15,"t":"2025-01-29T05:00:00Z","v":669067,"vw":64.150444},{"c":64.55,"h":65.05,"l":64.33,"n":7727,"o":64.39,"t":"2025-01-30T05:00:00Z","v":951401,"vw":64.679321},{"c":63.81,"h":64.69,"l":63.8,"n":7632,"o":64.47,"t":"2025-01-31T05:00:00Z","v":598875,"vw":64.23331},{"c":64.11,"h":64.47,"l":63.32,"n":6662,"o":63.37,"t":"2025-02-03T05:00:00Z","v":705610,"vw":64.00811},{"c":64.17,"h":64.33,"l":63.685,"n":6509,"o":63.8,"t":"2025-02-04T05:00:00Z","v":627665,"vw":64.10273},{"c":65.09,"h":65.18,"l":64.33,"n":13629,"o":64.33,"t":"2025-02-05T05:00:00Z","v":711273,"vw":64.964794},{"c":64.04,"h":65.01,"l":63.97,"n":7747,"o":64.97,"t":"2025-02-06T05:00:00Z","v":556222,"vw":64.414141},{"c":63.81,"h":64.44,"l":63.67,"n":10413,"o":64.21,"t":"2025-02-07T05:00:00Z","v":1167696,"vw":63.961147},{"c":64.38,"h":64.44,"l":63.87,"n":6267,"o":64.15,"t":"2025-02-10T05:00:00Z","v":646069,"vw":64.198444},{"c":64.13,"h":64.1885,"l":63.91,"n":7117,"o":64.11,"t":"2025-02-11T05:00:00Z","v":651195,"vw":64.078191},{"c":63.86,"h":63.98,"l":63.33,"n":9458,"o":63.68,"t":"2025-02-12T05:00:00Z","v":1125905,"vw":63.78066},{"c":64.45,"h":64.51,"l":63.83,"n":10290,"o":64.1,"t":"2025-02-13T05:00:00Z","v":1408607,"vw":64.161689},{"c":64.35,"h":64.85,"l":64.35,"n":7719,"o":64.69,"t":"2025-02-14T05:00:00Z","v":645236,"vw":64.487674},{"c":64.25,"h":64.33,"l":63.51,"n":8815,"o":63.87,"t":"2025-02-18T05:00:00Z","v":998914,"vw":64.119071},{"c":64.84,"h":64.88,"l":64.25,"n":5709,"o":64.32,"t":"2025-02-19T05:00:00Z","v":445535,"vw":64.602128},{"c":64.84,"h":64.95,"l":64.4401,"n":6192,"o":64.75,"t":"2025-02-20T05:00:00Z","v":578233,"vw":64.787519},{"c":64.36,"h":64.99,"l":64.255,"n":8425,"o":64.64,"t":"2025-02-21T05:00:00Z","v":789278,"vw":64.4929},{"c":64.7,"h":64.94,"l":64.315,"n":8669,"o":64.33,"t":"2025-02-24T05:00:00Z","v":907293,"vw":64.713346},{"c":63.98,"h":64.74,"l":62.93,"n":11694,"o":64.55,"t":"2025-02-25T05:00:00Z","v":1209528,"vw":63.742239},{"c":64.26,"h":64.69,"l":63.61,"n":6602,"o":63.78,"t":"2025-02-26T05:00:00Z","v":680539,"vw":64.26113},{"c":63.16,"h":64.32,"l":63.12,"n":5942,"o":64.04,"t":"2025-02-27T05:00:00Z","v":669735,"vw":63.73299},{"c":63.77,"h":63.85,"l":62.62,"n":6198,"o":63.32,"t":"2025-02-28T05:00:00Z","v":593679,"vw":63.077878},{"c":63.92,"h":64.79,"l":63.675,"n":8193,"o":63.97,"t":"2025-03-03T05:00:00Z","v":602438,"vw":64.263116},{"c":63.11,"h":63.905,"l":62.68,"n":9268,"o":63.82,"t":"2025-03-04T05:00:00Z","v":851547,"vw":63.157242},{"c":63.43,"h":63.63,"l":62.72,"n":9552,"o":62.79,"t":"2025-03-05T05:00:00Z","v":1043013,"vw":63.242991},{"c":61.99,"h":63.03,"l":61.74,"n":13437,"o":62.77,"t":"2025-03-06T05:00:00Z","v":750893,"vw":62.1683},{"c":61.92,"h":62.2,"l":60.83,"n":13560,"o":61.69,"t":"2025-03-07T05:00:00Z","v":1370021,"vw":61.631826},{"c":60.36,"h":61.31,"l":60.04,"n":13068,"o":61.14,"t":"2025-03-10T04:00:00Z","v":1859886,"vw":60.563194},{"c":59.87,"h":60.54,"l":59.53,"n":10319,"o":60.26,"t":"2025-03-11T04:00:00Z","v":1263376,"vw":60.046245},{"c":59.34,"h":60.49,"l":59.321,"n":6829,"o":60.47,"t":"2025-03-12T04:00:00Z","v":683898,"vw":59.69875},{"c":58.58,"h":59.42,"l":58.43,"n":6350,"o":59.42,"t":"2025-03-13T04:00:00Z","v":738865,"vw":58.784882},{"c":59.17,"h":59.27,"l":58.46,"n":7052,"o":58.5,"t":"2025-03-14T04:00:00Z","v":768952,"vw":58.972926},{"c":59.81,"h":60.1251,"l":58.91,"n":5832,"o":58.93,"t":"2025-03-17T04:00:00Z","v":433086,"vw":59.677272},{"c":59.52,"h":59.86,"l":59.18,"n":5688,"o":59.69,"t":"2025-03-18T04:00:00Z","v":431161,"vw":59.425493},{"c":59.99,"h":60.28,"l":59.415,"n":7622,"o":59.53,"t":"2025-03-19T04:00:00Z","v":740644,"vw":59.757602},{"c":59.92,"h":60.38,"l":59.76,"n":4378,"o":59.93,"t":"2025-03-20T04:00:00Z","v":336935,"vw":60.003643},{"c":59.61,"h":59.65,"l":58.96,"n":4210,"o":59.5,"t":"2025-03-21T04:00:00Z","v":347640,"vw":59.393089},{"c":60.46,"h":60.678,"l":60.155,"n":4325,"o":60.2,"t":"2025-03-24T04:00:00Z","v":356566,"vw":60.484497},{"c":60.29,"h":61.08,"l":59.89,"n":8618,"o":60.64,"t":"2025-03-25T04:00:00Z","v":1577759,"vw":60.376492},{"c":59.92,"h":60.38,"l":59.6713,"n":5576,"o":60.28,"t":"2025-03-26T04:00:00Z","v":465720,"vw":59.981602},{"c":60.22,"h":60.5,"l":59.78,"n":4796,"o":59.95,"t":"2025-03-27T04:00:00Z","v":363129,"vw":60.296708},{"c":59.42,"h":60.085,"l":59.3681,"n":3755,"o":59.96,"t":"2025-03-28T04:00:00Z","v":303652,"vw":59.639718},{"c":60.19,"h":60.47,"l":58.99,"n":6726,"o":59.04,"t":"2025-03-31T04:00:00Z","v":522782,"vw":59.846914},{"c":59.96,"h":60.2,"l":59.37,"n":5332,"o":59.97,"t":"2025-04-01T04:00:00Z","v":580811,"vw":59.820763},{"c":60.3,"h":60.42,"l":59.18,"n":7829,"o":59.3,"t":"2025-04-02T04:00:00Z","v":641513,"vw":59.896358},{"c":58.75,"h":59.38,"l":58.57,"n":9480,"o":59.01,"t":"2025-04-03T04:00:00Z","v":1172518,"vw":58.944153},{"c":55,"h":57.43,"l":54.82,"n":11438,"o":57.1,"t":"2025-04-04T04:00:00Z","v":1190587,"vw":55.719116},{"c":55.38,"h":56.85,"l":52.9047,"n":12323,"o":53.44,"t":"2025-04-07T04:00:00Z","v":2072708,"vw":54.927},{"c":54.27,"h":57.045,"l":53.55,"n":6630,"o":56.83,"t":"2025-04-08T04:00:00Z","v":673955,"vw":55.366135},{"c":58.14,"h":58.45,"l":53.14,"n":12764,"o":53.49,"t":"2025-04-09T04:00:00Z","v":1387977,"vw":56.276178},{"c":55.89,"h":57.67,"l":54.5906,"n":11404,"o":57.5,"t":"2025-04-10T04:00:00Z","v":1901706,"vw":55.673837},{"c":56.48,"h":56.85,"l":55.33,"n":5909,"o":56.07,"t":"2025-04-11T04:00:00Z","v":825155,"vw":56.132466},{"c":57.07,"h":57.29,"l":56.53,"n":5525,"o":57.15,"t":"2025-04-14T04:00:00Z","v":551528,"vw":57.005785},{"c":56.65,"h":57.25,"l":56.34,"n":6387,"o":57.04,"t":"2025-04-15T04:00:00Z","v":901904,"vw":56.714594},{"c":56.65,"h":57.7499,"l":56.28,"n":4529,"o":56.76,"t":"2025-04-16T04:00:00Z","v":546826,"vw":56.881907},{"c":56.93,"h":57.4,"l":56.495,"n":3547,"o":56.65,"t":"2025-04-17T04:00:00Z","v":380718,"vw":57.080354},{"c":55.97,"h":56.725,"l":55.44,"n":6449,"o":56.53,"t":"2025-04-21T04:00:00Z","v":781771,"vw":55.906675},{"c":56.93,"h":57.12,"l":56.25,"n":7995,"o":56.46,"t":"2025-04-22T04:00:00Z","v":561335,"vw":56.731639},{"c":57.69,"h":59.22,"l":57.49,"n":5399,"o":58.21,"t":"2025-04-23T04:00:00Z","v":585430,"vw":58.168526},{"c":59.2,"h":59.381,"l":58.14,"n":5166,"o":58.14,"t":"2025-04-24T04:00:00Z","v":624036,"vw":58.987691},{"c":59.49,"h":59.52,"l":58.775,"n":5600,"o":59.3,"t":"2025-04-25T04:00:00Z","v":528671,"vw":59.278048},{"c":59.48,"h":59.75,"l":59.01,"n":4261,"o":59.59,"t":"2025-04-28T04:00:00Z","v":542924,"vw":59.501068},{"c":59.74,"h":59.9806,"l":59.17,"n":4059,"o":59.36,"t":"2025-04-29T04:00:00Z","v":308682,"vw":59.686726},{"c":59.79,"h":59.91,"l":58.93,"n":4732,"o":59.56,"t":"2025-04-30T04:00:00Z","v":496796,"vw":59.361928},{"c":59.27,"h":59.78,"l":58.99,"n":7113,"o":59.61,"t":"2025-05-01T04:00:00Z","v":656563,"vw":59.498816},{"c":60.47,"h":60.91,"l":59.97,"n":6598,"o":60.22,"t":"2025-05-02T04:00:00Z","v":564049,"vw":60.458321},{"c":60.05,"h":60.38,"l":59.73,"n":3699,"o":60.26,"t":"2025-05-05T04:00:00Z","v":300630,"vw":60.178848},{"c":59.86,"h":60.215,"l":59.39,"n":5098,"o":59.5,"t":"2025-05-06T04:00:00Z","v":465897,"vw":59.882145},{"c":60.55,"h":60.79,"l":59.87,"n":4184,"o":59.94,"t":"2025-05-07T04:00:00Z","v":501247,"vw":60.423658},{"c":60.75,"h":61.535,"l":60.68,"n":5472,"o":60.81,"t":"2025-05-08T04:00:00Z","v":1059105,"vw":61.057644},{"c":60.72,"h":61.2,"l":60.72,"n":3319,"o":60.87,"t":"2025-05-09T04:00:00Z","v":858524,"vw":61.085073},{"c":62.02,"h":62.12,"l":61.52,"n":6012,"o":61.82,"t":"2025-05-12T04:00:00Z","v":483415,"vw":61.9121},{"c":61.67,"h":62.08,"l":61.63,"n":11489,"o":62.02,"t":"2025-05-13T04:00:00Z","v":1492449,"vw":61.890432},{"c":61.48,"h":61.75,"l":61.34,"n":5912,"o":61.56,"t":"2025-05-14T04:00:00Z","v":440825,"vw":61.484765},{"c":62.15,"h":62.23,"l":61.34,"n":7275,"o":61.44,"t":"2025-05-15T04:00:00Z","v":667404,"vw":61.942817},{"c":62.87,"h":62.87,"l":62.0093,"n":4235,"o":62.25,"t":"2025-05-16T04:00:00Z","v":403599,"vw":62.62994},{"c":63.01,"h":63.015,"l":62.28,"n":3728,"o":62.35,"t":"2025-05-19T04:00:00Z","v":317794,"vw":62.695076},{"c":62.7,"h":62.8,"l":62.41,"n":3352,"o":62.66,"t":"2025-05-20T04:00:00Z","v":312422,"vw":62.636393},{"c":61.32,"h":62.7,"l":61.2349,"n":5406,"o":62.42,"t":"2025-05-21T04:00:00Z","v":747670,"vw":61.887831},{"c":60.88,"h":61.26,"l":60.6892,"n":9066,"o":61.08,"t":"2025-05-22T04:00:00Z","v":1316385,"vw":60.995827},{"c":60.71,"h":60.89,"l":60.2093,"n":8119,"o":60.4,"t":"2025-05-23T04:00:00Z","v":856638,"vw":60.657328},{"c":61.9,"h":62.2,"l":61.34,"n":11262,"o":61.36,"t":"2025-05-27T04:00:00Z","v":1265828,"vw":61.886679},{"c":61.63,"h":62.145,"l":61.57,"n":8551,"o":61.74,"t":"2025-05-28T04:00:00Z","v":577828,"vw":61.855892},{"c":61.86,"h":62.07,"l":61.33,"n":10922,"o":61.8,"t":"2025-05-29T04:00:00Z","v":884099,"vw":61.731777},{"c":61.89,"h":62.085,"l":61.25,"n":10423,"o":61.74,"t":"2025-05-30T04:00:00Z","v":939045,"vw":61.770849},{"c":61.6,"h":61.64,"l":60.76,"n":5513,"o":61.55,"t":"2025-06-02T04:00:00Z","v":644251,"vw":61.428624},{"c":61.87,"h":61.96,"l":61.16,"n":9815,"o":61.43,"t":"2025-06-03T04:00:00Z","v":1150497,"vw":61.737862},{"c":61.82,"h":62.13,"l":61.82,"n":8192,"o":61.93,"t":"2025-06-04T04:00:00Z","v":853239,"vw":61.981186},{"c":62.03,"h":62.33,"l":61.69,"n":6754,"o":61.93,"t":"2025-06-05T04:00:00Z","v":669491,"vw":62.044147},{"c":62.08,"h":62.52,"l":61.79,"n":6378,"o":62.42,"t":"2025-06-06T04:00:00Z","v":601290,"vw":62.098314},{"c":61.29,"h":61.66,"l":60.43,"n":10517,"o":61.66,"t":"2025-06-09T04:00:00Z","v":1649165,"vw":61.12929},{"c":61.62,"h":61.685,"l":61.25,"n":13469,"o":61.41,"t":"2025-06-10T04:00:00Z","v":2112513,"vw":61.521439},{"c":61.31,"h":61.62,"l":61.15,"n":7962,"o":61.59,"t":"2025-06-11T04:00:00Z","v":1203406,"vw":61.35922},{"c":61.21,"h":61.36,"l":61.005,"n":5107,"o":61.22,"t":"2025-06-12T04:00:00Z","v":537759,"vw":61.155206},{"c":60.82,"h":61.51,"l":60.535,"n":4616,"o":60.68,"t":"2025-06-13T04:00:00Z","v":429808,"vw":60.974418},{"c":61.08,"h":61.643,"l":60.86,"n":4390,"o":61.06,"t":"2025-06-16T04:00:00Z","v":443833,"vw":61.189312},{"c":60.31,"h":60.9,"l":60.145,"n":5132,"o":60.75,"t":"2025-06-17T04:00:00Z","v":458430,"vw":60.492451},{"c":60.23,"h":60.59,"l":59.92,"n":6471,"o":60.36,"t":"2025-06-18T04:00:00Z","v":728995,"vw":60.303508},{"c":60.3,"h":60.655,"l":60.17,"n":5806,"o":60.57,"t":"2025-06-20T04:00:00Z","v":707490,"vw":60.29859},{"c":60.62,"h":60.65,"l":59.69,"n":3802,"o":60.2,"t":"2025-06-23T04:00:00Z","v":375008,"vw":60.371773},{"c":61.89,"h":61.995,"l":60.375,"n":12224,"o":60.88,"t":"2025-06-24T04:00:00Z","v":953779,"vw":61.497337},{"c":61.77,"h":62.07,"l":61.66,"n":4884,"o":61.89,"t":"2025-06-25T04:00:00Z","v":543861,"vw":61.858952},{"c":61.79,"h":62.18,"l":61.54,"n":6041,"o":61.88,"t":"2025-06-26T04:00:00Z","v":615001,"vw":61.8364},{"c":62.07,"h":62.48,"l":61.72,"n":6506,"o":61.77,"t":"2025-06-27T04:00:00Z","v":596366,"vw":62.079524},{"c":62.64,"h":62.72,"l":62.07,"n":6033,"o":62.08,"t":"2025-06-30T04:00:00Z","v":569805,"vw":62.435983},{"c":62.49,"h":62.81,"l":62.2,"n":10438,"o":62.3,"t":"2025-07-01T04:00:00Z","v":1161591,"vw":62.487778},{"c":62.16,"h":62.77,"l":61.96,"n":11198,"o":62.34,"t":"2025-07-02T04:00:00Z","v":1358314,"vw":62.220603},{"c":62.3,"h":62.45,"l":62.04,"n":3584,"o":62.37,"t":"2025-07-03T04:00:00Z","v":340363,"vw":62.257486},{"c":61.59,"h":62.3,"l":61.425,"n":5602,"o":62.19,"t":"2025-07-07T04:00:00Z","v":607489,"vw":61.736501},{"c":61.48,"h":62.05,"l":61.42,"n":12098,"o":61.54,"t":"2025-07-08T04:00:00Z","v":1898062,"vw":61.657272},{"c":61.69,"h":61.77,"l":60.96,"n":7336,"o":61.71,"t":"2025-07-09T04:00:00Z","v":911568,"vw":61.429544},{"c":62.03,"h":62.38,"l":61.58,"n":5795,"o":61.72,"t":"2025-07-10T04:00:00Z","v":661464,"vw":62.027581},{"c":60.97,"h":61.91,"l":60.72,"n":4607,"o":61.91,"t":"2025-07-11T04:00:00Z","v":392190,"vw":61.057645},{"c":61.2,"h":61.45,"l":60.76,"n":6050,"o":60.8,"t":"2025-07-14T04:00:00Z","v":941655,"vw":61.200533},{"c":60.76,"h":61.54,"l":60.5855,"n":7733,"o":61.38,"t":"2025-07-15T04:00:00Z","v":805544,"vw":60.899119},{"c":60.81,"h":61.015,"l":60.285,"n":5812,"o":60.97,"t":"2025-07-16T04:00:00Z","v":652258,"vw":60.681913},{"c":59.97,"h":60.31,"l":59.56,"n":12218,"o":60.24,"t":"2025-07-17T04:00:00Z","v":1100938,"vw":59.931193},{"c":60.06,"h":60.58,"l":59.89,"n":5848,"o":60.38,"t":"2025-07-18T04:00:00Z","v":686986,"vw":60.189531},{"c":59.93,"h":60.5,"l":59.79,"n":11627,"o":59.94,"t":"2025-07-21T04:00:00Z","v":1065604,"vw":60.115948},{"c":60.54,"h":60.72,"l":60.01,"n":7073,"o":60.01,"t":"2025-07-22T04:00:00Z","v":709570,"vw":60.464221},{"c":61.13,"h":61.76,"l":60.38,"n":11421,"o":61.27,"t":"2025-07-23T04:00:00Z","v":1622451,"vw":60.818914},{"c":60.68,"h":61.19,"l":60.51,"n":8674,"o":61.04,"t":"2025-07-24T04:00:00Z","v":1093364,"vw":60.760814},{"c":61.43,"h":61.47,"l":60.76,"n":7070,"o":60.99,"t":"2025-07-25T04:00:00Z","v":847395,"vw":61.143086},{"c":61.17,"h":61.66,"l":61.075,"n":10346,"o":61.3,"t":"2025-07-28T04:00:00Z","v":872046,"vw":61.302465},{"c":61.46,"h":61.62,"l":61.16,"n":5332,"o":61.25,"t":"2025-07-29T04:00:00Z","v":542050,"vw":61.443066},{"c":61.4,"h":61.8646,"l":61.09,"n":5686,"o":61.44,"t":"2025-07-30T04:00:00Z","v":617987,"vw":61.492399},{"c":59.69,"h":61,"l":59.5721,"n":7560,"o":60.91,"t":"2025-07-31T04:00:00Z","v":838467,"vw":60.382058},{"c":59.66,"h":59.99,"l":59.09,"n":7603,"o":59.34,"t":"2025-08-01T04:00:00Z","v":826308,"vw":59.522729},{"c":61.1,"h":61.17,"l":60.46,"n":10310,"o":60.46,"t":"2025-08-04T04:00:00Z","v":1463825,"vw":60.904323},{"c":60.47,"h":60.97,"l":60.26,"n":6348,"o":60.97,"t":"2025-08-05T04:00:00Z","v":816884,"vw":60.56948},{"c":59.78,"h":60.4899,"l":59.775,"n":8964,"o":60.42,"t":"2025-08-06T04:00:00Z","v":1441372,"vw":60.000784},{"c":60.64,"h":60.96,"l":60.16,"n":9255,"o":60.56,"t":"2025-08-07T04:00:00Z","v":1190239,"vw":60.426842},{"c":61.32,"h":61.485,"l":60.74,"n":6844,"o":60.74,"t":"2025-08-08T04:00:00Z","v":887886,"vw":61.297849},{"c":61.08,"h":61.535,"l":60.955,"n":6936,"o":61.32,"t":"2025-08-11T04:00:00Z","v":796816,"vw":61.160895},{"c":61.49,"h":61.49,"l":61.06,"n":6046,"o":61.26,"t":"2025-08-12T04:00:00Z","v":600713,"vw":61.243272},{"c":61.79,"h":61.93,"l":61.275,"n":11886,"o":61.64,"t":"2025-08-13T04:00:00Z","v":1287870,"vw":61.687435},{"c":61.59,"h":61.63,"l":61.19,"n":6915,"o":61.6,"t":"2025-08-14T04:00:00Z","v":723843,"vw":61.395238},{"c":61.9,"h":62.24,"l":61.645,"n":4933,"o":61.67,"t":"2025-08-15T04:00:00Z","v":587293,"vw":61.889388},{"c":61.63,"h":62.14,"l":61.585,"n":4947,"o":61.86,"t":"2025-08-18T04:00:00Z","v":473377,"vw":61.858959},{"c":61.89,"h":62.07,"l":61.23,"n":5448,"o":61.33,"t":"2025-08-19T04:00:00Z","v":654129,"vw":61.797591},{"c":62.59,"h":62.77,"l":62.04,"n":5688,"o":62.04,"t":"2025-08-20T04:00:00Z","v":722180,"vw":62.501448},{"c":61.91,"h":62.49,"l":61.85,"n":9015,"o":62.37,"t":"2025-08-21T04:00:00Z","v":1214786,"vw":62.176037},{"c":62.87,"h":62.9301,"l":62.14,"n":4742,"o":62.21,"t":"2025-08-22T04:00:00Z","v":479565,"vw":62.767148},{"c":62.02,"h":62.8,"l":61.99,"n":4742,"o":62.72,"t":"2025-08-25T04:00:00Z","v":449147,"vw":62.296871},{"c":62.21,"h":62.245,"l":61.84,"n":6714,"o":61.98,"t":"2025-08-26T04:00:00Z","v":598504,"vw":62.083383},{"c":62.09,"h":62.24,"l":61.99,"n":3947,"o":62.06,"t":"2025-08-27T04:00:00Z","v":358614,"vw":62.128365},{"c":61.91,"h":61.97,"l":61.52,"n":5449,"o":61.97,"t":"2025-08-28T04:00:00Z","v":607643,"vw":61.750975},{"c":62.15,"h":62.15,"l":61.7,"n":4370,"o":61.91,"t":"2025-08-29T04:00:00Z","v":390679,"vw":61.949071},{"c":61.68,"h":62.02,"l":61.47,"n":6442,"o":61.71,"t":"2025-09-02T04:00:00Z","v":659236,"vw":61.712122},{"c":61.28,"h":61.79,"l":60.61,"n":10878,"o":61.63,"t":"2025-09-03T04:00:00Z","v":1257342,"vw":60.996306},{"c":61.95,"h":62.06,"l":60.97,"n":5917,"o":61.27,"t":"2025-09-04T04:00:00Z","v":646956,"vw":61.877415},{"c":62.44,"h":62.6577,"l":61.92,"n":4801,"o":61.92,"t":"2025-09-05T04:00:00Z","v":503505,"vw":62.37558},{"c":62.53,"h":62.57,"l":62.02,"n":5572,"o":62.4,"t":"2025-09-08T04:00:00Z","v":708691,"vw":62.386461},{"c":62.48,"h":62.81,"l":62.37,"n":6916,"o":62.52,"t":"2025-09-09T04:00:00Z","v":577800,"vw":62.514678},{"c":60.9,"h":62.47,"l":60.64,"n":15373,"o":62.41,"t":"2025-09-10T04:00:00Z","v":1547160,"vw":61.130243},{"c":61.78,"h":61.86,"l":60.99,"n":11167,"o":60.99,"t":"2025-09-11T04:00:00Z","v":1151626,"vw":61.559528},{"c":61.27,"h":61.69,"l":61.105,"n":10325,"o":61.43,"t":"2025-09-12T04:00:00Z","v":1128337,"vw":61.33375},{"c":60.34,"h":61.48,"l":60.29,"n":16897,"o":61.35,"t":"2025-09-15T04:00:00Z","v":2017528,"vw":60.687413},{"c":60.35,"h":60.56,"l":60.1875,"n":12301,"o":60.2,"t":"2025-09-16T04:00:00Z","v":920799,"vw":60.372493},{"c":60.35,"h":60.8,"l":60.03,"n":12085,"o":60.38,"t":"2025-09-17T04:00:00Z","v":995828,"vw":60.348489},{"c":60.59,"h":60.65,"l":59.9151,"n":11647,"o":60.32,"t":"2025-09-18T04:00:00Z","v":886168,"vw":60.306055},{"c":60.33,"h":60.73,"l":60.19,"n":12391,"o":60.73,"t":"2025-09-19T04:00:00Z","v":949371,"vw":60.368701},{"c":60.51,"h":60.67,"l":59.89,"n":11439,"o":60.17,"t":"2025-09-22T04:00:00Z","v":806627,"vw":60.387156},{"c":60.46,"h":60.74,"l":60.37,"n":9512,"o":60.43,"t":"2025-09-23T04:00:00Z","v":742959,"vw":60.570818},{"c":59.95,"h":60.56,"l":59.92,"n":9259,"o":60.4,"t":"2025-09-24T04:00:00Z","v":661524,"vw":60.250211},{"c":59.29,"h":59.62,"l":58.62,"n":12991,"o":59.56,"t":"2025-09-25T04:00:00Z","v":982522,"vw":59.040731},{"c":59.68,"h":59.86,"l":59.5,"n":7367,"o":59.53,"t":"2025-09-26T04:00:00Z","v":451774,"vw":59.703058},{"c":59.44,"h":59.75,"l":59.1861,"n":9270,"o":59.75,"t":"2025-09-29T04:00:00Z","v":686470,"vw":59.472245},{"c":60.08,"h":60.155,"l":59.34,"n":12887,"o":59.41,"t":"2025-09-30T04:00:00Z","v":938057,"vw":59.783404},{"c":59.53,"h":60.51,"l":58.18,"n":39637,"o":60.12,"t":"2025-10-01T04:00:00Z","v":3057727,"vw":58.9538},{"c":59.95,"h":59.97,"l":58.97,"n":12934,"o":59.21,"t":"2025-10-02T04:00:00Z","v":974107,"vw":59.628993},{"c":60.63,"h":61.11,"l":60.02,"n":19271,"o":60.02,"t":"2025-10-03T04:00:00Z","v":1691756,"vw":60.731575},{"c":60.31,"h":60.91,"l":60.245,"n":15933,"o":60.86,"t":"2025-10-06T04:00:00Z","v":1175850,"vw":60.463579},{"c":59.96,"h":60.49,"l":59.8513,"n":14107,"o":60.49,"t":"2025-10-07T04:00:00Z","v":1040573,"vw":60.032116},{"c":60.47,"h":60.53,"l":59.69,"n":10036,"o":59.98,"t":"2025-10-08T04:00:00Z","v":707660,"vw":60.224727},{"c":60.05,"h":60.59,"l":59.97,"n":10975,"o":60.47,"t":"2025-10-09T04:00:00Z","v":716542,"vw":60.213478},{"c":58.83,"h":60.2,"l":58.77,"n":17986,"o":60.13,"t":"2025-10-10T04:00:00Z","v":1041059,"vw":59.306472},{"c":58.86,"h":59.32,"l":58.71,"n":9771,"o":58.93,"t":"2025-10-13T04:00:00Z","v":749531,"vw":58.956179},{"c":59.45,"h":59.61,"l":58.48,"n":14698,"o":58.48,"t":"2025-10-14T04:00:00Z","v":1175153,"vw":59.199514},{"c":59.2,"h":59.64,"l":58.56,"n":21360,"o":59.01,"t":"2025-10-15T04:00:00Z","v":1493646,"vw":59.157584},{"c":59.12,"h":59.685,"l":58.8102,"n":17021,"o":59.29,"t":"2025-10-16T04:00:00Z","v":1056192,"vw":59.248739},{"c":59.82,"h":59.92,"l":59.1,"n":13853,"o":59.2,"t":"2025-10-17T04:00:00Z","v":974137,"vw":59.573726},{"c":60.64,"h":60.71,"l":60.05,"n":31454,"o":60.05,"t":"2025-10-20T04:00:00Z","v":3387504,"vw":60.489353},{"c":60.51,"h":60.7,"l":60.26,"n":14596,"o":60.57,"t":"2025-10-21T04:00:00Z","v":1155587,"vw":60.552224},{"c":62.13,"h":62.89,"l":62.03,"n":32234,"o":62.37,"t":"2025-10-22T04:00:00Z","v":2451669,"vw":62.428003},{"c":62.15,"h":62.42,"l":61.625,"n":18775,"o":62.07,"t":"2025-10-23T04:00:00Z","v":1423882,"vw":62.043033},{"c":61.87,"h":62.46,"l":61.87,"n":10965,"o":62.28,"t":"2025-10-24T04:00:00Z","v":787632,"vw":62.120999},{"c":62.39,"h":62.47,"l":61.65,"n":15315,"o":62.02,"t":"2025-10-27T04:00:00Z","v":1197198,"vw":62.185521},{"c":61.87,"h":62.5,"l":61.755,"n":17524,"o":62.25,"t":"2025-10-28T04:00:00Z","v":1304781,"vw":62.05874},{"c":61.08,"h":61.79,"l":60.83,"n":13960,"o":61.67,"t":"2025-10-29T04:00:00Z","v":856451,"vw":61.243504},{"c":60.69,"h":61.31,"l":60.625,"n":14752,"o":61.03,"t":"2025-10-30T04:00:00Z","v":1026116,"vw":61.012724},{"c":60.19,"h":60.525,"l":59.87,"n":17801,"o":60.28,"t":"2025-10-31T04:00:00Z","v":1526410,"vw":60.262306},{"c":60.74,"h":60.74,"l":59.8749,"n":13161,"o":60.43,"t":"2025-11-03T05:00:00Z","v":1124200,"vw":60.410801},{"c":61.03,"h":61.1,"l":60.55,"n":15061,"o":60.76,"t":"2025-11-04T05:00:00Z","v":1170465,"vw":60.864628},{"c":60.6,"h":60.91,"l":59.945,"n":15625,"o":60.79,"t":"2025-11-05T05:00:00Z","v":1333524,"vw":60.415838},{"c":60.68,"h":60.74,"l":59.86,"n":23755,"o":60.3,"t":"2025-11-06T05:00:00Z","v":1978506,"vw":60.307497},{"c":61.26,"h":61.345,"l":60.69,"n":17185,"o":60.76,"t":"2025-11-07T05:00:00Z","v":1269854,"vw":60.99572},{"c":61.77,"h":61.86,"l":60.97,"n":13299,"o":61.08,"t":"2025-11-10T05:00:00Z","v":1213609,"vw":61.444576},{"c":62.56,"h":62.595,"l":61.95,"n":10736,"o":61.95,"t":"2025-11-11T05:00:00Z","v":1160628,"vw":62.393026},{"c":63.18,"h":63.325,"l":62.49,"n":10855,"o":62.59,"t":"2025-11-12T05:00:00Z","v":887935,"vw":63.078103},{"c":62.96,"h":63.49,"l":62.75,"n":12747,"o":62.75,"t":"2025-11-13T05:00:00Z","v":1130827,"vw":63.15204},{"c":62.31,"h":62.815,"l":62.18,"n":12392,"o":62.72,"t":"2025-11-14T05:00:00Z","v":1111422,"vw":62.484056},{"c":61.7,"h":62.42,"l":61.68,"n":11429,"o":62.14,"t":"2025-11-17T05:00:00Z","v":1134849,"vw":62.080037},{"c":61.8,"h":62.22,"l":61.51,"n":17686,"o":61.85,"t":"2025-11-18T05:00:00Z","v":1676326,"vw":61.885919},{"c":61.92,"h":62.31,"l":61.535,"n":14096,"o":61.83,"t":"2025-11-19T05:00:00Z","v":1476595,"vw":61.891648},{"c":61.14,"h":62.36,"l":61.095,"n":17559,"o":61.77,"t":"2025-11-20T05:00:00Z","v":1773986,"vw":61.70308},{"c":62.7,"h":63.025,"l":61.21,"n":18139,"o":61.21,"t":"2025-11-21T05:00:00Z","v":1756345,"vw":62.436228},{"c":63.35,"h":63.67,"l":62.66,"n":10624,"o":62.71,"t":"2025-11-24T05:00:00Z","v":1462122,"vw":63.367338},{"c":64.47,"h":64.62,"l":63.36,"n":14176,"o":63.36,"t":"2025-11-25T05:00:00Z","v":1666754,"vw":64.278556},{"c":64.33,"h":64.68,"l":64.27,"n":8485,"o":64.46,"t":"2025-11-26T05:00:00Z","v":734496,"vw":64.458042},{"c":64.36,"h":64.47,"l":64.115,"n":3548,"o":64.29,"t":"2025-11-28T05:00:00Z","v":283941,"vw":64.299287},{"c":63.62,"h":64.26,"l":63.55,"n":8952,"o":63.9,"t":"2025-12-01T05:00:00Z","v":1042684,"vw":63.885813},{"c":63.17,"h":63.84,"l":63.1401,"n":13509,"o":63.83,"t":"2025-12-02T05:00:00Z","v":1381238,"vw":63.335013},{"c":63.22,"h":63.61,"l":63.05,"n":8285,"o":63.26,"t":"2025-12-03T05:00:00Z","v":904220,"vw":63.243236},{"c":63.31,"h":63.395,"l":62.95,"n":11294,"o":63.25,"t":"2025-12-04T05:00:00Z","v":674370,"vw":63.181094},{"c":63.48,"h":63.825,"l":63.345,"n":11145,"o":63.49,"t":"2025-12-05T05:00:00Z","v":941463,"vw":63.566815},{"c":62.28,"h":63.46,"l":62.185,"n":18018,"o":63.46,"t":"2025-12-08T05:00:00Z","v":2053660,"vw":62.37721},{"c":61.74,"h":62.69,"l":61.68,"n":10567,"o":62.39,"t":"2025-12-09T05:00:00Z","v":1090470,"vw":62.100242},{"c":62.31,"h":62.37,"l":61.64,"n":14984,"o":61.89,"t":"2025-12-10T05:00:00Z","v":1553020,"vw":62.184762},{"c":62.25,"h":62.63,"l":62.13,"n":11441,"o":62.38,"t":"2025-12-11T05:00:00Z","v":965313,"vw":62.353245},{"c":62.19,"h":62.57,"l":61.9,"n":16770,"o":62.37,"t":"2025-12-12T05:00:00Z","v":1465338,"vw":62.115826},{"c":62.68,"h":63.015,"l":62.33,"n":15053,"o":62.5,"t":"2025-12-15T05:00:00Z","v":1300518,"vw":62.666891},{"c":62.16,"h":62.59,"l":61.73,"n":11947,"o":62.59,"t":"2025-12-16T05:00:00Z","v":1113709,"vw":62.094005},{"c":62.29,"h":62.85,"l":62.185,"n":12433,"o":62.3,"t":"2025-12-17T05:00:00Z","v":1002502,"vw":62.490446},{"c":62.34,"h":63.05,"l":62.27,"n":12921,"o":62.44,"t":"2025-12-18T05:00:00Z","v":1043654,"vw":62.596132},{"c":62.63,"h":62.815,"l":62.37,"n":12978,"o":62.4,"t":"2025-12-19T05:00:00Z","v":1469786,"vw":62.664022},{"c":63.1,"h":63.26,"l":62.68,"n":10528,"o":62.68,"t":"2025-12-22T05:00:00Z","v":1046388,"vw":63.092314},{"c":62.64,"h":62.93,"l":62.585,"n":15731,"o":62.93,"t":"2025-12-23T05:00:00Z","v":1890747,"vw":62.647433},{"c":62.73,"h":62.835,"l":62.62,"n":6637,"o":62.66,"t":"2025-12-24T05:00:00Z","v":811870,"vw":62.757954},{"c":62.82,"h":62.855,"l":62.615,"n":7681,"o":62.73,"t":"2025-12-26T05:00:00Z","v":756366,"vw":62.725274},{"c":62.62,"h":63.01,"l":62.535,"n":6887,"o":62.84,"t":"2025-12-29T05:00:00Z","v":646537,"vw":62.671918},{"c":62.67,"h":62.8,"l":62.45,"n":6936,"o":62.5,"t":"2025-12-30T05:00:00Z","v":849538,"vw":62.630554},{"c":62.15,"h":62.71,"l":62.135,"n":6679,"o":62.67,"t":"2025-12-31T05:00:00Z","v":803950,"vw":62.387554},{"c":61.89,"h":62.27,"l":61.53,"n":11857,"o":62.22,"t":"2026-01-02T05:00:00Z","v":1332278,"vw":61.785328},{"c":62.77,"h":62.825,"l":61.6,"n":13076,"o":61.79,"t":"2026-01-05T05:00:00Z","v":1238444,"vw":62.390988},{"c":64.4,"h":64.54,"l":62.6862,"n":19945,"o":62.7,"t":"2026-01-06T05:00:00Z","v":2169591,"vw":64.172061},{"c":64.3,"h":64.71,"l":64.185,"n":9778,"o":64.5,"t":"2026-01-07T05:00:00Z","v":817347,"vw":64.437466},{"c":64.2,"h":64.61,"l":63.97,"n":10797,"o":63.97,"t":"2026-01-08T05:00:00Z","v":1130722,"vw":64.367217},{"c":63.94,"h":64.45,"l":63.55,"n":10597,"o":64.31,"t":"2026-01-09T05:00:00Z","v":931120,"vw":63.890662},{"c":63.19,"h":63.87,"l":62.745,"n":16786,"o":63.87,"t":"2026-01-12T05:00:00Z","v":1738945,"vw":63.118656},{"c":62.36,"h":63.2,"l":61.795,"n":15256,"o":63.2,"t":"2026-01-13T05:00:00Z","v":1283412,"vw":62.360159},{"c":62.55,"h":62.55,"l":61.49,"n":25620,"o":61.65,"t":"2026-01-14T05:00:00Z","v":2415699,"vw":61.986687},{"c":62.42,"h":62.545,"l":61.94,"n":12975,"o":62.31,"t":"2026-01-15T05:00:00Z","v":1373129,"vw":62.296948},{"c":61.83,"h":62.42,"l":61.82,"n":14901,"o":62.34,"t":"2026-01-16T05:00:00Z","v":1729472,"vw":62.024474},{"c":61.41,"h":61.685,"l":60.9,"n":21407,"o":61.26,"t":"2026-01-20T05:00:00Z","v":1976917,"vw":61.445564},{"c":61.85,"h":62.29,"l":61.45,"n":15233,"o":61.7,"t":"2026-01-21T05:00:00Z","v":1531994,"vw":61.818115},{"c":60.78,"h":61.615,"l":60.6,"n":26343,"o":60.93,"t":"2026-01-22T05:00:00Z","v":2544540,"vw":61.154914},{"c":60.28,"h":60.92,"l":59.91,"n":19857,"o":60.72,"t":"2026-01-23T05:00:00Z","v":2199668,"vw":60.299072},{"c":60.74,"h":60.9151,"l":60.205,"n":34682,"o":60.27,"t":"2026-01-26T05:00:00Z","v":4109322,"vw":60.77455},{"c":60.44,"h":60.75,"l":60.345,"n":23535,"o":60.69,"t":"2026-01-27T05:00:00Z","v":2438113,"vw":60.508755},{"c":60.06,"h":60.58,"l":59.94,"n":14031,"o":60.27,"t":"2026-01-28T05:00:00Z","v":1699773,"vw":60.160888},{"c":59.5,"h":60.07,"l":59.085,"n":28019,"o":60.07,"t":"2026-01-29T05:00:00Z","v":2992950,"vw":59.372088},{"c":60.08,"h":60.145,"l":59.37,"n":15681,"o":59.6,"t":"2026-01-30T05:00:00Z","v":1502365,"vw":59.796067},{"c":59.64,"h":60.155,"l":59.49,"n":13952,"o":59.93,"t":"2026-02-02T05:00:00Z","v":1612825,"vw":59.787342},{"c":59.05,"h":60.135,"l":58.92,"n":29342,"o":59.33,"t":"2026-02-03T05:00:00Z","v":3818692,"vw":59.225055},{"c":57.96,"h":58.685,"l":57.63,"n":40824,"o":58.38,"t":"2026-02-04T05:00:00Z","v":4252613,"vw":58.231487},{"c":57.93,"h":58.58,"l":57.85,"n":26914,"o":58.14,"t":"2026-02-05T05:00:00Z","v":3767042,"vw":58.028199},{"c":58.36,"h":58.54,"l":57.97,"n":23970,"o":58.24,"t":"2026-02-06T05:00:00Z","v":2888165,"vw":58.235338},{"c":58.09,"h":58.23,"l":57.62,"n":24995,"o":58.14,"t":"2026-02-09T05:00:00Z","v":2834133,"vw":57.990838},{"c":58.42,"h":58.955,"l":58.23,"n":21824,"o":58.23,"t":"2026-02-10T05:00:00Z","v":2655247,"vw":58.641492},{"c":58.62,"h":58.69,"l":57.755,"n":26103,"o":58.29,"t":"2026-02-11T05:00:00Z","v":3257540,"vw":58.333871},{"c":57.36,"h":58.73,"l":57.275,"n":23232,"o":58.5,"t":"2026-02-12T05:00:00Z","v":2780614,"vw":57.720935},{"c":57.99,"h":58.67,"l":57.41,"n":13432,"o":57.52,"t":"2026-02-13T05:00:00Z","v":1581339,"vw":58.23624},{"c":58.58,"h":58.88,"l":58.07,"n":15754,"o":58.07,"t":"2026-02-17T05:00:00Z","v":1761040,"vw":58.60622},{"c":59.45,"h":59.52,"l":58.555,"n":10971,"o":58.62,"t":"2026-02-18T05:00:00Z","v":1383324,"vw":59.248549},{"c":59.12,"h":59.425,"l":58.855,"n":13113,"o":59.26,"t":"2026-02-19T05:00:00Z","v":1764595,"vw":59.078984},{"c":59.36,"h":59.445,"l":58.82,"n":19843,"o":58.99,"t":"2026-02-20T05:00:00Z","v":2636486,"vw":59.176366},{"c":59.54,"h":59.67,"l":59.07,"n":9459,"o":59.17,"t":"2026-02-23T05:00:00Z","v":954010,"vw":59.346839},{"c":59.41,"h":59.71,"l":59.13,"n":10639,"o":59.38,"t":"2026-02-24T05:00:00Z","v":1147407,"vw":59.437535},{"c":59.67,"h":59.78,"l":59.37,"n":11830,"o":59.43,"t":"2026-02-25T05:00:00Z","v":1377352,"vw":59.649066},{"c":60.32,"h":60.4,"l":59.69,"n":16139,"o":59.91,"t":"2026-02-26T05:00:00Z","v":2394675,"vw":60.136045},{"c":60.2,"h":60.29,"l":59.765,"n":9180,"o":59.82,"t":"2026-02-27T05:00:00Z","v":972539,"vw":60.096625},{"c":59.63,"h":59.87,"l":59.05,"n":12095,"o":59.56,"t":"2026-03-02T05:00:00Z","v":1580179,"vw":59.477811},{"c":59,"h":59.155,"l":58.2849,"n":21804,"o":58.89,"t":"2026-03-03T05:00:00Z","v":2823389,"vw":58.706312},{"c":58.81,"h":59.13,"l":58.32,"n":17054,"o":58.92,"t":"2026-03-04T05:00:00Z","v":2067863,"vw":58.907575},{"c":57.88,"h":58.385,"l":57.365,"n":21359,"o":58.32,"t":"2026-03-05T05:00:00Z","v":3820940,"vw":57.714201},{"c":56.76,"h":57.35,"l":56.22,"n":24523,"o":57.35,"t":"2026-03-06T05:00:00Z","v":2608515,"vw":56.733111},{"c":57.34,"h":57.44,"l":56,"n":26215,"o":56.26,"t":"2026-03-09T04:00:00Z","v":3330750,"vw":56.634706},{"c":56.41,"h":57.22,"l":56.225,"n":18141,"o":57.22,"t":"2026-03-10T04:00:00Z","v":2073536,"vw":56.608891},{"c":56.28,"h":56.42,"l":55.41,"n":21847,"o":56.42,"t":"2026-03-11T04:00:00Z","v":2472336,"vw":55.968497},{"c":54.97,"h":56.3,"l":54.69,"n":15594,"o":55.97,"t":"2026-03-12T04:00:00Z","v":1793682,"vw":55.34178},{"c":54.66,"h":55.39,"l":54.46,"n":26504,"o":55.23,"t":"2026-03-13T04:00:00Z","v":3445865,"vw":54.84425},{"c":55.58,"h":55.76,"l":54.95,"n":15488,"o":54.96,"t":"2026-03-16T04:00:00Z","v":1915819,"vw":55.49322},{"c":55.95,"h":56.505,"l":55.79,"n":18233,"o":55.79,"t":"2026-03-17T04:00:00Z","v":2052598,"vw":56.182096},{"c":55.14,"h":55.57,"l":55.09,"n":12826,"o":55.47,"t":"2026-03-18T04:00:00Z","v":1684049,"vw":55.351433},{"c":54.87,"h":55.515,"l":54.75,"n":20125,"o":55.05,"t":"2026-03-19T04:00:00Z","v":2716198,"vw":55.08298},{"c":54.44,"h":55.01,"l":54.18,"n":13819,"o":54.82,"t":"2026-03-20T04:00:00Z","v":1767218,"vw":54.605178},{"c":54.5,"h":55.33,"l":54.45,"n":27224,"o":55.26,"t":"2026-03-23T04:00:00Z","v":4664109,"vw":54.854429},{"c":54.1,"h":54.37,"l":53.635,"n":15357,"o":54.15,"t":"2026-03-24T04:00:00Z","v":1914251,"vw":54.074038},{"c":54.38,"h":54.89,"l":53.8,"n":17550,"o":54.61,"t":"2026-03-25T04:00:00Z","v":2173607,"vw":54.31983},{"c":54.29,"h":55.135,"l":54.135,"n":14303,"o":54.15,"t":"2026-03-26T04:00:00Z","v":1753335,"vw":54.665543},{"c":53.18,"h":54.29,"l":53.145,"n":22009,"o":54.16,"t":"2026-03-27T04:00:00Z","v":3229939,"vw":53.394321},{"c":52.6,"h":53.33,"l":52.475,"n":25449,"o":53.29,"t":"2026-03-30T04:00:00Z","v":3492557,"vw":52.836644},{"c":53.35,"h":53.42,"l":52.125,"n":22223,"o":53,"t":"2026-03-31T04:00:00Z","v":2907783,"vw":52.898296},{"c":53.43,"h":53.845,"l":53.26,"n":20932,"o":53.54,"t":"2026-04-01T04:00:00Z","v":2600921,"vw":53.560894},{"c":53.24,"h":53.875,"l":52.6,"n":21971,"o":52.89,"t":"2026-04-02T04:00:00Z","v":2881772,"vw":53.194517},{"c":53.28,"h":53.61,"l":52.98,"n":11775,"o":53.12,"t":"2026-04-06T04:00:00Z","v":1544988,"vw":53.269411},{"c":53.19,"h":53.43,"l":52.78,"n":11699,"o":53.06,"t":"2026-04-07T04:00:00Z","v":1362769,"vw":53.132924},{"c":54.35,"h":54.72,"l":54.125,"n":19979,"o":54.37,"t":"2026-04-08T04:00:00Z","v":3107280,"vw":54.371664},{"c":53.8,"h":54.08,"l":53.31,"n":14236,"o":53.97,"t":"2026-04-09T04:00:00Z","v":1801618,"vw":53.759365},{"c":53.24,"h":53.96,"l":53.06,"n":13820,"o":53.96,"t":"2026-04-10T04:00:00Z","v":1620387,"vw":53.307765},{"c":53.92,"h":53.96,"l":53.005,"n":11996,"o":53.09,"t":"2026-04-13T04:00:00Z","v":1566455,"vw":53.47516},{"c":54.35,"h":54.7,"l":53.89,"n":14435,"o":53.92,"t":"2026-04-14T04:00:00Z","v":1789063,"vw":54.429137},{"c":54.24,"h":54.84,"l":54.175,"n":14011,"o":54.54,"t":"2026-04-15T04:00:00Z","v":1428784,"vw":54.379699},{"c":53.23,"h":54.18,"l":52.99,"n":23911,"o":53.79,"t":"2026-04-16T04:00:00Z","v":2733531,"vw":53.390394},{"c":54.22,"h":54.615,"l":53.62,"n":18501,"o":53.62,"t":"2026-04-17T04:00:00Z","v":2076442,"vw":54.307339},{"c":53.86,"h":54.46,"l":53.665,"n":9131,"o":54.01,"t":"2026-04-20T04:00:00Z","v":1012949,"vw":53.985798},{"c":52.29,"h":53.96,"l":52.26,"n":17242,"o":53.9,"t":"2026-04-21T04:00:00Z","v":2112678,"vw":52.816182},{"c":53.3,"h":53.935,"l":52.74,"n":24982,"o":52.81,"t":"2026-04-22T04:00:00Z","v":2983010,"vw":53.386566},{"c":53.01,"h":53.55,"l":52.47,"n":29096,"o":53.25,"t":"2026-04-23T04:00:00Z","v":3217934,"vw":52.988219},{"c":52.81,"h":53.15,"l":52.485,"n":13416,"o":53.03,"t":"2026-04-24T04:00:00Z","v":1602157,"vw":52.724398},{"c":52.72,"h":53.35,"l":52.645,"n":9609,"o":52.645,"t":"2026-04-27T04:00:00Z","v":943308,"vw":52.917275},{"c":52.02,"h":53.13,"l":51.77,"n":24169,"o":52.96,"t":"2026-04-28T04:00:00Z","v":2607213,"vw":52.110755},{"c":50.33,"h":51.46,"l":50.085,"n":20807,"o":51.46,"t":"2026-04-29T04:00:00Z","v":2498777,"vw":50.503226},{"c":51.06,"h":51.075,"l":50.19,"n":28365,"o":50.41,"t":"2026-04-30T04:00:00Z","v":3775372,"vw":50.758003},{"c":50.5,"h":51.08,"l":50.43,"n":21199,"o":51.05,"t":"2026-05-01T04:00:00Z","v":2486581,"vw":50.769306},{"c":49.93,"h":50.72,"l":49.885,"n":19860,"o":50.44,"t":"2026-05-04T04:00:00Z","v":2161911,"vw":50.125861},{"c":49.79,"h":50.205,"l":49.44,"n":26581,"o":50.02,"t":"2026-05-05T04:00:00Z","v":3788961,"vw":49.804776},{"c":49.71,"h":50.17,"l":49.4,"n":21069,"o":49.91,"t":"2026-05-06T04:00:00Z","v":1928672,"vw":49.737179},{"c":50,"h":50.725,"l":49.9,"n":26926,"o":49.94,"t":"2026-05-07T04:00:00Z","v":2762873,"vw":50.284387},{"c":49.01,"h":50.15,"l":48.945,"n":18947,"o":50.15,"t":"2026-05-08T04:00:00Z","v":1968815,"vw":49.204581},{"c":47.55,"h":49.03,"l":47.365,"n":45314,"o":48.88,"t":"2026-05-11T04:00:00Z","v":4834762,"vw":47.823182},{"c":48.7,"h":48.93,"l":47.83,"n":34795,"o":47.975,"t":"2026-05-12T04:00:00Z","v":3514923,"vw":48.496136},{"c":48.51,"h":48.965,"l":47.98,"n":26373,"o":48.29,"t":"2026-05-13T04:00:00Z","v":2926941,"vw":48.568316},{"c":48.76,"h":48.98,"l":48.41,"n":29562,"o":48.61,"t":"2026-05-14T04:00:00Z","v":2010071,"vw":48.742272},{"c":48.46,"h":49.24,"l":48.4,"n":23877,"o":49.01,"t":"2026-05-15T04:00:00Z","v":2128652,"vw":48.687902},{"c":49.78,"h":49.93,"l":48.585,"n":41773,"o":48.59,"t":"2026-05-18T04:00:00Z","v":3904976,"vw":49.576571},{"c":50.28,"h":50.575,"l":49.43,"n":34548,"o":49.8,"t":"2026-05-19T04:00:00Z","v":3676528,"vw":50.288179},{"c":50.9,"h":50.96,"l":49.631,"n":32864,"o":50.2,"t":"2026-05-20T04:00:00Z","v":2805762,"vw":50.506452},{"c":50.54,"h":50.725,"l":49.93,"n":24974,"o":50.56,"t":"2026-05-21T04:00:00Z","v":2132599,"vw":50.408533},{"c":50.57,"h":51.1198,"l":50.42,"n":19308,"o":50.6,"t":"2026-05-22T04:00:00Z","v":1569799,"vw":50.640358},{"c":50.37,"h":50.63,"l":50.1436,"n":27508,"o":50.63,"t":"2026-05-26T04:00:00Z","v":2201783,"vw":50.39723},{"c":49.17,"h":50.37,"l":48.815,"n":45089,"o":50.27,"t":"2026-05-27T04:00:00Z","v":3907978,"vw":49.476646},{"c":49.35,"h":49.48,"l":48.8,"n":31597,"o":49.01,"t":"2026-05-28T04:00:00Z","v":2872877,"vw":49.276051},{"c":48.96,"h":49.46,"l":48.925,"n":25617,"o":49.34,"t":"2026-05-29T04:00:00Z","v":2202023,"vw":49.12177},{"c":48.84,"h":49.198,"l":48.285,"n":28609,"o":48.75,"t":"2026-06-01T04:00:00Z","v":3287112,"vw":48.848563},{"c":48.19,"h":48.63,"l":47.75,"n":22676,"o":48.54,"t":"2026-06-02T04:00:00Z","v":1640452,"vw":48.173589},{"c":48.53,"h":48.655,"l":48.09,"n":27946,"o":48.275,"t":"2026-06-03T04:00:00Z","v":2738713,"vw":48.401393},{"c":49.87,"h":50.37,"l":49.31,"n":27069,"o":49.31,"t":"2026-06-04T04:00:00Z","v":1874592,"vw":49.839084},{"c":50.08,"h":50.855,"l":49.8501,"n":31947,"o":50.17,"t":"2026-06-05T04:00:00Z","v":2787634,"vw":50.344406},{"c":49.86,"h":50.22,"l":49.73,"n":36412,"o":49.92,"t":"2026-06-08T04:00:00Z","v":3125575,"vw":50.015784},{"c":50.94,"h":51.12,"l":50,"n":37824,"o":50.12,"t":"2026-06-09T04:00:00Z","v":3251779,"vw":50.774869},{"c":49.72,"h":50.91,"l":49.63,"n":26409,"o":50.76,"t":"2026-06-10T04:00:00Z","v":1991126,"vw":50.17101},{"c":49.67,"h":50.09,"l":49.265,"n":33400,"o":49.69,"t":"2026-06-11T04:00:00Z","v":2673012,"vw":49.650202},{"c":49.67,"h":50.01,"l":48.96,"n":32138,"o":49.91,"t":"2026-06-12T04:00:00Z","v":2341114,"vw":49.420484},{"c":49.65,"h":50.12,"l":49.475,"n":19980,"o":49.88,"t":"2026-06-15T04:00:00Z","v":1944690,"vw":49.700209},{"c":49.91,"h":50.04,"l":49.61,"n":28814,"o":49.92,"t":"2026-06-16T04:00:00Z","v":2208019,"vw":49.882395},{"c":48.4,"h":50.03,"l":48.17,"n":35639,"o":49.575,"t":"2026-06-17T04:00:00Z","v":3361675,"vw":48.882253},{"c":49.07,"h":49.235,"l":48.47,"n":34302,"o":48.67,"t":"2026-06-18T04:00:00Z","v":3378782,"vw":48.982902},{"c":48.34,"h":48.94,"l":48.21,"n":37858,"o":48.695,"t":"2026-06-22T04:00:00Z","v":4042808,"vw":48.480736},{"c":49.12,"h":49.195,"l":48.685,"n":24154,"o":48.75,"t":"2026-06-23T04:00:00Z","v":2410627,"vw":48.975136},{"c":49.62,"h":50.41,"l":49.32,"n":26791,"o":49.41,"t":"2026-06-24T04:00:00Z","v":2450698,"vw":49.881128},{"c":50.15,"h":50.975,"l":49.715,"n":41817,"o":49.76,"t":"2026-06-25T04:00:00Z","v":4784433,"vw":50.420715},{"c":51.03,"h":51.34,"l":50.225,"n":24346,"o":50.27,"t":"2026-06-26T04:00:00Z","v":2153173,"vw":51.000553},{"c":50.67,"h":51.39,"l":50.565,"n":33523,"o":51.2,"t":"2026-06-29T04:00:00Z","v":2944212,"vw":50.988263},{"c":49.41,"h":50.55,"l":49.33,"n":32644,"o":50.55,"t":"2026-06-30T04:00:00Z","v":3428690,"vw":49.552863},{"c":49.98,"h":50.605,"l":49.745,"n":30636,"o":49.81,"t":"2026-07-01T04:00:00Z","v":3364318,"vw":50.069795},{"c":51.88,"h":51.925,"l":50.3,"n":33634,"o":50.52,"t":"2026-07-02T04:00:00Z","v":4200748,"vw":51.105754},{"c":52.11,"h":52.475,"l":51.06,"n":43362,"o":52.04,"t":"2026-07-06T04:00:00Z","v":3908444,"vw":51.959139},{"c":52.25,"h":53.19,"l":52.04,"n":57370,"o":52.81,"t":"2026-07-07T04:00:00Z","v":6038264,"vw":52.477506},{"c":51.26,"h":51.97,"l":51.225,"n":36071,"o":51.97,"t":"2026-07-08T04:00:00Z","v":4315028,"vw":51.424598},{"c":51.28,"h":51.44,"l":50.49,"n":25294,"o":51.24,"t":"2026-07-09T04:00:00Z","v":2551426,"vw":51.144289},{"c":51.34,"h":51.61,"l":51.03,"n":16825,"o":51.44,"t":"2026-07-10T04:00:00Z","v":1667743,"vw":51.321964},{"c":51.34,"h":51.79,"l":51.13,"n":19731,"o":51.31,"t":"2026-07-13T04:00:00Z","v":1514073,"vw":51.451195},{"c":49.22,"h":50.33,"l":48.91,"n":51765,"o":50.285,"t":"2026-07-14T04:00:00Z","v":5237577,"vw":49.335759},{"c":49.86,"h":50.36,"l":49.065,"n":22814,"o":49.15,"t":"2026-07-15T04:00:00Z","v":2265356,"vw":49.921011},{"c":52.2,"h":52.675,"l":50.71,"n":35560,"o":50.73,"t":"2026-07-16T04:00:00Z","v":3215280,"vw":52.123045},{"c":50.51,"h":51.81,"l":50.37,"n":54067,"o":51.54,"t":"2026-07-17T04:00:00Z","v":5116629,"vw":50.8555},{"c":50.58,"h":50.9,"l":50.215,"n":28776,"o":50.6,"t":"2026-07-20T04:00:00Z","v":2874312,"vw":50.652426},{"c":49.95,"h":50.57,"l":49.88,"n":30535,"o":50.05,"t":"2026-07-21T04:00:00Z","v":3429607,"vw":50.202992},{"c":49.41,"h":50.28,"l":49.33,"n":15640,"o":50.22,"t":"2026-07-22T04:00:00Z","v":2000697,"vw":49.567212},{"c":49.44,"h":49.65,"l":49.06,"n":19958,"o":49.36,"t":"2026-07-23T04:00:00Z","v":2417731,"vw":49.329836},{"c":50.23,"h":50.635,"l":49.845,"n":18429,"o":49.93,"t":"2026-07-24T04:00:00Z","v":2775864,"vw":50.291941},{"c":51.37,"h":51.73,"l":50.62,"n":13966,"o":50.62,"t":"2026-07-27T04:00:00Z","v":2524665,"vw":51.440073},{"c":52.69,"h":53.395,"l":52.145,"n":25262,"o":52.18,"t":"2026-07-28T04:00:00Z","v":4151599,"vw":52.860028},{"c":53.3,"h":53.6,"l":52.43,"n":24947,"o":52.49,"t":"2026-07-29T04:00:00Z","v":2650651,"vw":53.219488},{"c":52.74,"h":53.23,"l":52.195,"n":27950,"o":52.93,"t":"2026-07-30T04:00:00Z","v":2751004,"vw":52.578816},{"c":52.51,"h":52.675,"l":51.66,"n":28495,"o":52.2,"t":"2026-07-31T04:00:00Z","v":2842979,"vw":52.271197},{"c":54.21,"h":54.32,"l":53.27,"n":29159,"o":53.29,"t":"2026-08-03T04:00:00Z","v":3294055,"vw":54.008614},{"c":54.11,"h":54.155,"l":53.665,"n":24389,"o":53.98,"t":"2026-08-04T04:00:00Z","v":2413709,"vw":53.948021},{"c":53.72,"h":54.2,"l":53.17,"n":26299,"o":54.19,"t":"2026-08-05T04:00:00Z","v":2806463,"vw":53.551122},{"c":54.11,"h":54.38,"l":53.571,"n":19784,"o":54.07,"t":"2026-08-06T04:00:00Z","v":1920463,"vw":53.898139},{"c":54.38,"h":54.395,"l":53.42,"n":29162,"o":53.73,"t":"2026-08-07T04:00:00Z","v":3332403,"vw":54.074126},{"c":55.45,"h":55.48,"l":54.175,"n":27910,"o":54.28,"t":"2026-08-10T04:00:00Z","v":3174066,"vw":55.13991},{"c":55.98,"h":56.105,"l":55.3,"n":23151,"o":55.37,"t":"2026-08-11T04:00:00Z","v":2320728,"vw":55.842326},{"c":56.08,"h":56.18,"l":55.055,"n":26157,"o":55.56,"t":"2026-08-12T04:00:00Z","v":2642230,"vw":55.755725},{"c":56.11,"h":56.47,"l":55.76,"n":23987,"o":56.31,"t":"2026-08-13T04:00:00Z","v":1917614,"vw":56.077979},{"c":55.76,"h":56.2,"l":55.695,"n":22809,"o":56.15,"t":"2026-08-14T04:00:00Z","v":2624430,"vw":55.895808},{"c":55.08,"h":55.66,"l":54.975,"n":18736,"o":55.32,"t":"2026-08-17T04:00:00Z","v":2005530,"vw":55.189668},{"c":55.44,"h":56.24,"l":55.42,"n":20825,"o":55.57,"t":"2026-08-18T04:00:00Z","v":2227037,"vw":55.742602},{"c":56.64,"h":57.17,"l":55.655,"n":26045,"o":55.79,"t":"2026-08-19T04:00:00Z","v":2492897,"vw":56.714928},{"c":55.45,"h":56.73,"l":55.415,"n":25253,"o":56.29,"t":"2026-08-20T04:00:00Z","v":2644014,"vw":55.952866},{"c":56.17,"h":56.27,"l":55.12,"n":17735,"o":55.48,"t":"2026-08-21T04:00:00Z","v":1528712,"vw":56.025782},{"c":55.88,"h":56.46,"l":55.775,"n":22119,"o":56.175,"t":"2026-08-24T04:00:00Z","v":2744897,"vw":55.996195},{"c":55.71,"h":55.88,"l":55.28,"n":17467,"o":55.71,"t":"2026-08-25T04:00:00Z","v":1482446,"vw":55.654543},{"c":55.39,"h":55.75,"l":55.19,"n":16286,"o":55.29,"t":"2026-08-26T04:00:00Z","v":1639519,"vw":55.464398},{"c":54.62,"h":55.26,"l":54.605,"n":33373,"o":55,"t":"2026-08-27T04:00:00Z","v":4194016,"vw":54.933293},{"c":55.19,"h":55.285,"l":54.67,"n":20239,"o":54.67,"t":"2026-08-28T04:00:00Z","v":1786636,"vw":55.075139},{"c":54.97,"h":55.04,"l":54.385,"n":22010,"o":54.73,"t":"2026-08-31T04:00:00Z","v":1876918,"vw":54.839255},{"c":54.29,"h":55.77,"l":54.155,"n":21285,"o":55.38,"t":"2026-09-01T04:00:00Z","v":1942534,"vw":54.556007},{"c":54.42,"h":55.505,"l":54.27,"n":21050,"o":54.34,"t":"2026-09-02T04:00:00Z","v":2218121,"vw":54.779302},{"c":53.91,"h":55.14,"l":53.495,"n":23688,"o":54.76,"t":"2026-09-03T04:00:00Z","v":2379167,"vw":53.895089},{"c":53.63,"h":53.87,"l":53.3,"n":18305,"o":53.315,"t":"2026-09-04T04:00:00Z","v":1509574,"vw":53.675242},{"c":51.74,"h":53.135,"l":51.5595,"n":39559,"o":53.1,"t":"2026-09-08T04:00:00Z","v":3189901,"vw":52.034338},{"c":51.48,"h":52.06,"l":51.32,"n":28640,"o":51.51,"t":"2026-09-09T04:00:00Z","v":2222787,"vw":51.612453},{"c":50.9,"h":51.61,"l":50.724,"n":23308,"o":51.06,"t":"2026-09-10T04:00:00Z","v":2088774,"vw":51.085355},{"c":50.88,"h":51.5,"l":50.49,"n":22608,"o":51.23,"t":"2026-09-11T04:00:00Z","v":1777241,"vw":50.851216},{"c":51.86,"h":52.05,"l":51.555,"n":24836,"o":51.59,"t":"2026-09-14T04:00:00Z","v":2504138,"vw":51.791759},{"c":51.78,"h":52.02,"l":51.21,"n":28437,"o":51.51,"t":"2026-09-15T04:00:00Z","v":9697930,"vw":51.74797},{"c":51.9,"h":52.43,"l":51.64,"n":18271,"o":51.715,"t":"2026-09-16T04:00:00Z","v":1728779,"vw":52.102618},{"c":51.7,"h":52.11,"l":51.36,"n":18847,"o":52.11,"t":"2026-09-17T04:00:00Z","v":2154203,"vw":51.766527},{"c":51.77,"h":51.965,"l":51.425,"n":20248,"o":51.48,"t":"2026-09-18T04:00:00Z","v":1643279,"vw":51.817752},{"c":51.95,"h":52.09,"l":51.475,"n":17796,"o":51.71,"t":"2026-09-21T04:00:00Z","v":1743619,"vw":51.87519},{"c":52.3,"h":52.53,"l":52.1,"n":15693,"o":52.31,"t":"2026-09-22T04:00:00Z","v":1426179,"vw":52.322641},{"c":51.78,"h":52.47,"l":51.51,"n":17247,"o":52.13,"t":"2026-09-23T04:00:00Z","v":1286742,"vw":51.922311},{"c":51.34,"h":52.09,"l":51.32,"n":23349,"o":51.74,"t":"2026-09-24T04:00:00Z","v":1946764,"vw":51.568967},{"c":51.6,"h":51.755,"l":50.94,"n":23665,"o":51.31,"t":"2026-09-25T04:00:00Z","v":2110389,"vw":51.492934},{"c":51.96,"h":52.05,"l":51.28,"n":21606,"o":51.48,"t":"2026-09-28T04:00:00Z","v":1791589,"vw":51.767726},{"c":51.79,"h":51.92,"l":51.28,"n":24404,"o":51.865,"t":"2026-09-29T04:00:00Z","v":2972002,"vw":51.55436},{"c":51.15,"h":51.66,"l":51.14,"n":20105,"o":51.66,"t":"2026-09-30T04:00:00Z","v":3110041,"vw":51.325026},{"c":50.65,"h":51.42,"l":50.44,"n":27290,"o":51.24,"t":"2026-10-01T04:00:00Z","v":3585995,"vw":50.784126},{"c":50.45,"h":50.965,"l":50.19,"n":27786,"o":50.89,"t":"2026-10-02T04:00:00Z","v":2508086,"vw":50.530868},{"c":51.59,"h":51.715,"l":50.34,"n":31171,"o":50.42,"t":"2026-10-05T04:00:00Z","v":4817842,"vw":51.345498},{"c":50.93,"h":51.91,"l":50.75,"n":18195,"o":51.59,"t":"2026-10-06T04:00:00Z","v":1814452,"vw":51.1348},{"c":50.95,"h":51.35,"l":50.855,"n":17210,"o":50.99,"t":"2026-10-07T04:00:00Z","v":1625728,"vw":51.08064},{"c":51.1,"h":51.13,"l":50.46,"n":23103,"o":50.87,"t":"2026-10-08T04:00:00Z","v":1737645,"vw":50.827282},{"c":51.74,"h":51.95,"l":51.145,"n":16623,"o":51.18,"t":"2026-10-09T04:00:00Z","v":1656465,"vw":51.644399},{"c":52.79,"h":52.82,"l":51.9,"n":17143,"o":52,"t":"2026-10-12T04:00:00Z","v":1444393,"vw":52.556717},{"c":52.69,"h":53.21,"l":52.02,"n":29658,"o":53.07,"t":"2026-10-13T04:00:00Z","v":2961412,"vw":52.620969},{"c":52.71,"h":53.04,"l":52.275,"n":23083,"o":52.9,"t":"2026-10-14T04:00:00Z","v":3106123,"vw":52.514353},{"c":54.01,"h":54.08,"l":53.28,"n":27786,"o":53.49,"t":"2026-10-15T04:00:00Z","v":2337647,"vw":53.814539},{"c":53.74,"h":54.62,"l":53.59,"n":42896,"o":54.31,"t":"2026-10-16T04:00:00Z","v":12113730,"vw":53.839651},{"c":53.76,"h":53.935,"l":53.515,"n":19989,"o":53.52,"t":"2026-10-19T04:00:00Z","v":2282536,"vw":53.760141},{"c":54.27,"h":54.55,"l":53.93,"n":36663,"o":54.16,"t":"2026-10-20T04:00:00Z","v":4092778,"vw":54.153925},{"c":53.42,"h":54.52,"l":52.96,"n":49678,"o":53.17,"t":"2026-10-21T04:00:00Z","v":6168350,"vw":53.480317},{"c":54.565,"h":54.765,"l":53.4875,"n":21147,"o":53.62,"t":"2026-10-22T04:00:00Z","v":2051193,"vw":54.239416}],"volatilityBars":[{"c":51.97,"h":51.97,"l":51.97,"n":1,"o":51.97,"t":"2026-09-21T11:00:00Z","v":100,"vw":51.97},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-21T11:30:00Z","v":100,"vw":52},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-09-21T12:00:00Z","v":130,"vw":51.81},{"c":51.78,"h":51.78,"l":51.78,"n":1,"o":51.78,"t":"2026-09-21T12:30:00Z","v":100,"vw":51.78},{"c":51.78,"h":51.78,"l":51.78,"n":1,"o":51.78,"t":"2026-09-21T12:45:00Z","v":100,"vw":51.78},{"c":51.595,"h":51.81,"l":51.51,"n":1540,"o":51.71,"t":"2026-09-21T13:30:00Z","v":96552,"vw":51.703494},{"c":51.58,"h":51.66,"l":51.51,"n":1016,"o":51.575,"t":"2026-09-21T13:45:00Z","v":58988,"vw":51.577621},{"c":51.61,"h":51.69,"l":51.475,"n":1282,"o":51.57,"t":"2026-09-21T14:00:00Z","v":73007,"vw":51.583098},{"c":51.75,"h":51.825,"l":51.62,"n":943,"o":51.62,"t":"2026-09-21T14:15:00Z","v":109338,"vw":51.706558},{"c":51.77,"h":51.775,"l":51.71,"n":503,"o":51.74,"t":"2026-09-21T14:30:00Z","v":24536,"vw":51.749669},{"c":51.79,"h":51.87,"l":51.75,"n":433,"o":51.78,"t":"2026-09-21T14:45:00Z","v":20701,"vw":51.818322},{"c":51.745,"h":51.79,"l":51.725,"n":447,"o":51.76,"t":"2026-09-21T15:00:00Z","v":24338,"vw":51.759262},{"c":51.7,"h":51.7898,"l":51.67,"n":764,"o":51.75,"t":"2026-09-21T15:15:00Z","v":75402,"vw":51.750913},{"c":51.79,"h":51.815,"l":51.695,"n":584,"o":51.695,"t":"2026-09-21T15:30:00Z","v":73350,"vw":51.747683},{"c":51.795,"h":51.845,"l":51.795,"n":486,"o":51.795,"t":"2026-09-21T15:45:00Z","v":29405,"vw":51.812605},{"c":51.83,"h":51.88,"l":51.77,"n":581,"o":51.805,"t":"2026-09-21T16:00:00Z","v":40915,"vw":51.812975},{"c":51.825,"h":51.8799,"l":51.82,"n":480,"o":51.83,"t":"2026-09-21T16:15:00Z","v":40224,"vw":51.851985},{"c":51.83,"h":51.855,"l":51.8,"n":565,"o":51.825,"t":"2026-09-21T16:30:00Z","v":52255,"vw":51.829282},{"c":51.85,"h":51.905,"l":51.83,"n":591,"o":51.83,"t":"2026-09-21T16:45:00Z","v":59398,"vw":51.862635},{"c":51.86,"h":51.88,"l":51.835,"n":571,"o":51.855,"t":"2026-09-21T17:00:00Z","v":58541,"vw":51.851274},{"c":51.87,"h":51.9,"l":51.855,"n":381,"o":51.86,"t":"2026-09-21T17:15:00Z","v":34324,"vw":51.882416},{"c":51.88,"h":51.885,"l":51.835,"n":435,"o":51.87,"t":"2026-09-21T17:30:00Z","v":51345,"vw":51.862735},{"c":51.905,"h":51.905,"l":51.855,"n":387,"o":51.87,"t":"2026-09-21T17:45:00Z","v":53912,"vw":51.882613},{"c":51.945,"h":51.975,"l":51.91,"n":441,"o":51.91,"t":"2026-09-21T18:00:00Z","v":52957,"vw":51.937854},{"c":51.93,"h":51.955,"l":51.875,"n":446,"o":51.95,"t":"2026-09-21T18:15:00Z","v":43153,"vw":51.91335},{"c":51.97,"h":52.025,"l":51.92,"n":417,"o":51.92,"t":"2026-09-21T18:30:00Z","v":46356,"vw":51.993038},{"c":51.99,"h":52,"l":51.94,"n":564,"o":51.975,"t":"2026-09-21T18:45:00Z","v":69029,"vw":51.967132},{"c":52.065,"h":52.09,"l":51.97,"n":748,"o":51.99,"t":"2026-09-21T19:00:00Z","v":100576,"vw":52.047046},{"c":52.005,"h":52.075,"l":51.995,"n":593,"o":52.06,"t":"2026-09-21T19:15:00Z","v":88235,"vw":52.030316},{"c":52.015,"h":52.0576,"l":51.995,"n":695,"o":52.01,"t":"2026-09-21T19:30:00Z","v":87931,"vw":52.02319},{"c":51.97,"h":52,"l":51.95,"n":1791,"o":52,"t":"2026-09-21T19:45:00Z","v":244302,"vw":51.977227},{"c":51.95,"h":51.95,"l":51.95,"n":10,"o":51.95,"t":"2026-09-21T20:00:00Z","v":31535,"vw":51.95},{"c":52,"h":52,"l":51.99,"n":6,"o":51.99,"t":"2026-09-22T11:30:00Z","v":553,"vw":51.997797},{"c":52.05,"h":52.05,"l":52.05,"n":1,"o":52.05,"t":"2026-09-22T12:00:00Z","v":346,"vw":52.05},{"c":52.27,"h":52.53,"l":52.1,"n":1246,"o":52.31,"t":"2026-09-22T13:30:00Z","v":100345,"vw":52.269747},{"c":52.19,"h":52.3,"l":52.15,"n":1070,"o":52.26,"t":"2026-09-22T13:45:00Z","v":60562,"vw":52.224903},{"c":52.32,"h":52.36,"l":52.17,"n":814,"o":52.17,"t":"2026-09-22T14:00:00Z","v":47446,"vw":52.269852},{"c":52.11,"h":52.32,"l":52.105,"n":649,"o":52.31,"t":"2026-09-22T14:15:00Z","v":35686,"vw":52.201362},{"c":52.19,"h":52.27,"l":52.1,"n":676,"o":52.12,"t":"2026-09-22T14:30:00Z","v":38113,"vw":52.171991},{"c":52.28,"h":52.315,"l":52.165,"n":752,"o":52.19,"t":"2026-09-22T14:45:00Z","v":40689,"vw":52.220663},{"c":52.355,"h":52.38,"l":52.26,"n":680,"o":52.27,"t":"2026-09-22T15:00:00Z","v":47292,"vw":52.300577},{"c":52.47,"h":52.52,"l":52.34,"n":514,"o":52.37,"t":"2026-09-22T15:15:00Z","v":54769,"vw":52.459251},{"c":52.41,"h":52.48,"l":52.335,"n":589,"o":52.47,"t":"2026-09-22T15:30:00Z","v":43188,"vw":52.400707},{"c":52.3,"h":52.41,"l":52.265,"n":377,"o":52.405,"t":"2026-09-22T15:45:00Z","v":25368,"vw":52.343158},{"c":52.42,"h":52.44,"l":52.29,"n":361,"o":52.29,"t":"2026-09-22T16:00:00Z","v":25368,"vw":52.387466},{"c":52.44,"h":52.445,"l":52.38,"n":410,"o":52.42,"t":"2026-09-22T16:15:00Z","v":92236,"vw":52.400512},{"c":52.34,"h":52.445,"l":52.34,"n":442,"o":52.43,"t":"2026-09-22T16:30:00Z","v":31425,"vw":52.386876},{"c":52.42,"h":52.47,"l":52.33,"n":319,"o":52.35,"t":"2026-09-22T16:45:00Z","v":20237,"vw":52.415962},{"c":52.27,"h":52.43,"l":52.27,"n":332,"o":52.42,"t":"2026-09-22T17:00:00Z","v":22593,"vw":52.353013},{"c":52.365,"h":52.365,"l":52.255,"n":393,"o":52.28,"t":"2026-09-22T17:15:00Z","v":27832,"vw":52.295932},{"c":52.38,"h":52.395,"l":52.33,"n":397,"o":52.36,"t":"2026-09-22T17:30:00Z","v":29424,"vw":52.363437},{"c":52.41,"h":52.465,"l":52.35,"n":495,"o":52.37,"t":"2026-09-22T17:45:00Z","v":32434,"vw":52.394621},{"c":52.31,"h":52.41,"l":52.31,"n":418,"o":52.41,"t":"2026-09-22T18:00:00Z","v":32862,"vw":52.359349},{"c":52.315,"h":52.335,"l":52.27,"n":325,"o":52.32,"t":"2026-09-22T18:15:00Z","v":21162,"vw":52.309406},{"c":52.305,"h":52.3199,"l":52.25,"n":299,"o":52.3199,"t":"2026-09-22T18:30:00Z","v":25623,"vw":52.288355},{"c":52.335,"h":52.355,"l":52.3,"n":498,"o":52.3,"t":"2026-09-22T18:45:00Z","v":109851,"vw":52.313072},{"c":52.33,"h":52.37,"l":52.275,"n":581,"o":52.34,"t":"2026-09-22T19:00:00Z","v":47857,"vw":52.320269},{"c":52.35,"h":52.37,"l":52.32,"n":441,"o":52.325,"t":"2026-09-22T19:15:00Z","v":29412,"vw":52.355204},{"c":52.4,"h":52.43,"l":52.315,"n":696,"o":52.35,"t":"2026-09-22T19:30:00Z","v":53919,"vw":52.391405},{"c":52.25,"h":52.405,"l":52.25,"n":1812,"o":52.395,"t":"2026-09-22T19:45:00Z","v":212170,"vw":52.315438},{"c":52.3,"h":52.3,"l":52.3,"n":7,"o":52.3,"t":"2026-09-22T20:00:00Z","v":112261,"vw":52.3},{"c":52.25,"h":52.25,"l":52.25,"n":2,"o":52.25,"t":"2026-09-23T13:15:00Z","v":310,"vw":52.25},{"c":52.13,"h":52.47,"l":52.05,"n":2340,"o":52.13,"t":"2026-09-23T13:30:00Z","v":139595,"vw":52.260175},{"c":52.07,"h":52.22,"l":52.035,"n":1027,"o":52.1,"t":"2026-09-23T13:45:00Z","v":61630,"vw":52.115008},{"c":52.32,"h":52.32,"l":52.04,"n":1021,"o":52.05,"t":"2026-09-23T14:00:00Z","v":76112,"vw":52.14635},{"c":52.15,"h":52.37,"l":52.15,"n":768,"o":52.32,"t":"2026-09-23T14:15:00Z","v":48533,"vw":52.263726},{"c":52.145,"h":52.25,"l":52.125,"n":852,"o":52.15,"t":"2026-09-23T14:30:00Z","v":60814,"vw":52.18266},{"c":52.14,"h":52.16,"l":52.04,"n":822,"o":52.14,"t":"2026-09-23T14:45:00Z","v":51720,"vw":52.086144},{"c":52.1201,"h":52.205,"l":52.08,"n":523,"o":52.14,"t":"2026-09-23T15:00:00Z","v":33129,"vw":52.135191},{"c":52.01,"h":52.21,"l":52.01,"n":390,"o":52.1299,"t":"2026-09-23T15:15:00Z","v":26458,"vw":52.153118},{"c":52.03,"h":52.04,"l":51.965,"n":502,"o":52.015,"t":"2026-09-23T15:30:00Z","v":47138,"vw":51.991042},{"c":51.985,"h":52.04,"l":51.98,"n":434,"o":52.03,"t":"2026-09-23T15:45:00Z","v":27549,"vw":52.006033},{"c":51.985,"h":52,"l":51.92,"n":336,"o":51.985,"t":"2026-09-23T16:00:00Z","v":23588,"vw":51.970549},{"c":52.01,"h":52.01,"l":51.94,"n":373,"o":51.97,"t":"2026-09-23T16:15:00Z","v":21917,"vw":51.971512},{"c":51.97,"h":52.05,"l":51.965,"n":353,"o":52.01,"t":"2026-09-23T16:30:00Z","v":22295,"vw":51.989949},{"c":51.89,"h":51.98,"l":51.87,"n":382,"o":51.97,"t":"2026-09-23T16:45:00Z","v":26151,"vw":51.934209},{"c":51.82,"h":51.93,"l":51.815,"n":546,"o":51.89,"t":"2026-09-23T17:00:00Z","v":34324,"vw":51.884658},{"c":51.82,"h":51.82,"l":51.76,"n":380,"o":51.82,"t":"2026-09-23T17:15:00Z","v":21608,"vw":51.791419},{"c":51.77,"h":51.82,"l":51.7,"n":767,"o":51.82,"t":"2026-09-23T17:30:00Z","v":63737,"vw":51.753979},{"c":51.77,"h":51.8,"l":51.74,"n":371,"o":51.78,"t":"2026-09-23T17:45:00Z","v":26205,"vw":51.762794},{"c":51.72,"h":51.77,"l":51.685,"n":554,"o":51.77,"t":"2026-09-23T18:00:00Z","v":42634,"vw":51.726039},{"c":51.72,"h":51.72,"l":51.67,"n":346,"o":51.705,"t":"2026-09-23T18:15:00Z","v":23124,"vw":51.696483},{"c":51.7,"h":51.77,"l":51.69,"n":331,"o":51.725,"t":"2026-09-23T18:30:00Z","v":28274,"vw":51.732277},{"c":51.63,"h":51.7,"l":51.62,"n":434,"o":51.7,"t":"2026-09-23T18:45:00Z","v":37949,"vw":51.670498},{"c":51.635,"h":51.66,"l":51.58,"n":478,"o":51.625,"t":"2026-09-23T19:00:00Z","v":35138,"vw":51.624892},{"c":51.575,"h":51.66,"l":51.51,"n":587,"o":51.635,"t":"2026-09-23T19:15:00Z","v":53960,"vw":51.583347},{"c":51.655,"h":51.675,"l":51.54,"n":707,"o":51.57,"t":"2026-09-23T19:30:00Z","v":66029,"vw":51.608621},{"c":51.77,"h":51.79,"l":51.655,"n":1544,"o":51.655,"t":"2026-09-23T19:45:00Z","v":158145,"vw":51.735937},{"c":51.78,"h":51.78,"l":51.78,"n":7,"o":51.78,"t":"2026-09-23T20:00:00Z","v":25234,"vw":51.78},{"c":51.83,"h":51.83,"l":51.83,"n":2,"o":51.83,"t":"2026-09-23T22:00:00Z","v":240,"vw":51.83},{"c":51.83,"h":51.83,"l":51.83,"n":2,"o":51.83,"t":"2026-09-23T23:45:00Z","v":241,"vw":51.83},{"c":51.62,"h":51.62,"l":51.62,"n":1,"o":51.62,"t":"2026-09-24T11:45:00Z","v":590,"vw":51.62},{"c":51.75,"h":51.75,"l":51.75,"n":4,"o":51.75,"t":"2026-09-24T12:30:00Z","v":616,"vw":51.75},{"c":51.67,"h":51.67,"l":51.57,"n":4,"o":51.57,"t":"2026-09-24T13:15:00Z","v":891,"vw":51.636667},{"c":51.63,"h":52.09,"l":51.59,"n":2328,"o":51.74,"t":"2026-09-24T13:30:00Z","v":149755,"vw":51.802924},{"c":51.895,"h":51.92,"l":51.59,"n":2019,"o":51.62,"t":"2026-09-24T13:45:00Z","v":130942,"vw":51.727139},{"c":51.92,"h":51.98,"l":51.83,"n":1731,"o":51.89,"t":"2026-09-24T14:00:00Z","v":114996,"vw":51.906595},{"c":51.74,"h":51.95,"l":51.74,"n":1021,"o":51.91,"t":"2026-09-24T14:15:00Z","v":68149,"vw":51.839444},{"c":51.7,"h":51.86,"l":51.675,"n":1101,"o":51.745,"t":"2026-09-24T14:30:00Z","v":75997,"vw":51.772726},{"c":51.58,"h":51.715,"l":51.5,"n":788,"o":51.69,"t":"2026-09-24T14:45:00Z","v":54426,"vw":51.627543},{"c":51.59,"h":51.7,"l":51.56,"n":805,"o":51.58,"t":"2026-09-24T15:00:00Z","v":61815,"vw":51.617352},{"c":51.545,"h":51.64,"l":51.51,"n":644,"o":51.59,"t":"2026-09-24T15:15:00Z","v":43030,"vw":51.588246},{"c":51.555,"h":51.575,"l":51.49,"n":632,"o":51.53,"t":"2026-09-24T15:30:00Z","v":45620,"vw":51.530757},{"c":51.535,"h":51.57,"l":51.505,"n":482,"o":51.555,"t":"2026-09-24T15:45:00Z","v":95719,"vw":51.5498},{"c":51.505,"h":51.53,"l":51.46,"n":420,"o":51.53,"t":"2026-09-24T16:00:00Z","v":34027,"vw":51.492845},{"c":51.66,"h":51.83,"l":51.515,"n":1048,"o":51.52,"t":"2026-09-24T16:15:00Z","v":74385,"vw":51.689782},{"c":51.59,"h":51.68,"l":51.58,"n":569,"o":51.655,"t":"2026-09-24T16:30:00Z","v":101437,"vw":51.605697},{"c":51.51,"h":51.615,"l":51.505,"n":445,"o":51.58,"t":"2026-09-24T16:45:00Z","v":29854,"vw":51.572696},{"c":51.53,"h":51.53,"l":51.46,"n":456,"o":51.48,"t":"2026-09-24T17:00:00Z","v":39248,"vw":51.487994},{"c":51.44,"h":51.53,"l":51.405,"n":428,"o":51.53,"t":"2026-09-24T17:15:00Z","v":34421,"vw":51.457289},{"c":51.4,"h":51.48,"l":51.395,"n":629,"o":51.45,"t":"2026-09-24T17:30:00Z","v":48212,"vw":51.435751},{"c":51.445,"h":51.445,"l":51.39,"n":602,"o":51.405,"t":"2026-09-24T17:45:00Z","v":44798,"vw":51.411544},{"c":51.545,"h":51.55,"l":51.43,"n":582,"o":51.45,"t":"2026-09-24T18:00:00Z","v":43194,"vw":51.455445},{"c":51.535,"h":51.56,"l":51.47,"n":677,"o":51.54,"t":"2026-09-24T18:15:00Z","v":53458,"vw":51.516257},{"c":51.5,"h":51.55,"l":51.42,"n":647,"o":51.535,"t":"2026-09-24T18:30:00Z","v":55980,"vw":51.493882},{"c":51.435,"h":51.51,"l":51.415,"n":646,"o":51.5,"t":"2026-09-24T18:45:00Z","v":65169,"vw":51.450789},{"c":51.445,"h":51.455,"l":51.365,"n":970,"o":51.44,"t":"2026-09-24T19:00:00Z","v":92340,"vw":51.414725},{"c":51.445,"h":51.455,"l":51.405,"n":698,"o":51.45,"t":"2026-09-24T19:15:00Z","v":63223,"vw":51.433869},{"c":51.43,"h":51.455,"l":51.39,"n":933,"o":51.44,"t":"2026-09-24T19:30:00Z","v":86731,"vw":51.422741},{"c":51.33,"h":51.43,"l":51.32,"n":1980,"o":51.42,"t":"2026-09-24T19:45:00Z","v":213778,"vw":51.366525},{"c":51.34,"h":51.34,"l":51.34,"n":7,"o":51.34,"t":"2026-09-24T20:00:00Z","v":22927,"vw":51.34},{"c":51.37,"h":51.37,"l":51.37,"n":2,"o":51.37,"t":"2026-09-24T21:15:00Z","v":501,"vw":51.37},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-09-24T23:45:00Z","v":120,"vw":51.45},{"c":51.1,"h":51.335,"l":51.02,"n":3102,"o":51.31,"t":"2026-09-25T13:30:00Z","v":203714,"vw":51.164414},{"c":51.24,"h":51.28,"l":51.09,"n":1181,"o":51.09,"t":"2026-09-25T13:45:00Z","v":69374,"vw":51.18354},{"c":51.09,"h":51.24,"l":50.94,"n":1660,"o":51.23,"t":"2026-09-25T14:00:00Z","v":92315,"vw":51.057112},{"c":51.22,"h":51.25,"l":51.1,"n":1129,"o":51.12,"t":"2026-09-25T14:15:00Z","v":61757,"vw":51.186725},{"c":51.42,"h":51.465,"l":51.2,"n":925,"o":51.215,"t":"2026-09-25T14:30:00Z","v":72532,"vw":51.343066},{"c":51.57,"h":51.59,"l":51.415,"n":866,"o":51.435,"t":"2026-09-25T14:45:00Z","v":53178,"vw":51.473566},{"c":51.575,"h":51.675,"l":51.475,"n":1065,"o":51.57,"t":"2026-09-25T15:00:00Z","v":87094,"vw":51.599191},{"c":51.665,"h":51.73,"l":51.54,"n":755,"o":51.57,"t":"2026-09-25T15:15:00Z","v":58979,"vw":51.645819},{"c":51.57,"h":51.725,"l":51.565,"n":845,"o":51.67,"t":"2026-09-25T15:30:00Z","v":81986,"vw":51.647882},{"c":51.6,"h":51.61,"l":51.5,"n":732,"o":51.57,"t":"2026-09-25T15:45:00Z","v":49175,"vw":51.552654},{"c":51.68,"h":51.755,"l":51.595,"n":596,"o":51.605,"t":"2026-09-25T16:00:00Z","v":36862,"vw":51.692556},{"c":51.68,"h":51.71,"l":51.625,"n":467,"o":51.67,"t":"2026-09-25T16:15:00Z","v":30190,"vw":51.666036},{"c":51.625,"h":51.69,"l":51.55,"n":1675,"o":51.68,"t":"2026-09-25T16:30:00Z","v":183262,"vw":51.6109},{"c":51.58,"h":51.63,"l":51.55,"n":446,"o":51.63,"t":"2026-09-25T16:45:00Z","v":218451,"vw":51.590283},{"c":51.57,"h":51.61,"l":51.52,"n":505,"o":51.56,"t":"2026-09-25T17:00:00Z","v":32325,"vw":51.565983},{"c":51.56,"h":51.58,"l":51.5,"n":418,"o":51.575,"t":"2026-09-25T17:15:00Z","v":28922,"vw":51.54018},{"c":51.53,"h":51.59,"l":51.485,"n":539,"o":51.56,"t":"2026-09-25T17:30:00Z","v":43268,"vw":51.524622},{"c":51.515,"h":51.525,"l":51.485,"n":434,"o":51.52,"t":"2026-09-25T17:45:00Z","v":24899,"vw":51.502407},{"c":51.565,"h":51.57,"l":51.475,"n":699,"o":51.51,"t":"2026-09-25T18:00:00Z","v":67903,"vw":51.512183},{"c":51.555,"h":51.575,"l":51.505,"n":549,"o":51.57,"t":"2026-09-25T18:15:00Z","v":45910,"vw":51.537664},{"c":51.49,"h":51.58,"l":51.465,"n":486,"o":51.565,"t":"2026-09-25T18:30:00Z","v":40027,"vw":51.507044},{"c":51.515,"h":51.53,"l":51.465,"n":566,"o":51.48,"t":"2026-09-25T18:45:00Z","v":59975,"vw":51.508306},{"c":51.545,"h":51.56,"l":51.4901,"n":842,"o":51.53,"t":"2026-09-25T19:00:00Z","v":103257,"vw":51.521694},{"c":51.505,"h":51.54,"l":51.485,"n":577,"o":51.54,"t":"2026-09-25T19:15:00Z","v":65200,"vw":51.518113},{"c":51.59,"h":51.605,"l":51.495,"n":803,"o":51.5,"t":"2026-09-25T19:30:00Z","v":77493,"vw":51.54994},{"c":51.61,"h":51.68,"l":51.585,"n":1663,"o":51.59,"t":"2026-09-25T19:45:00Z","v":180194,"vw":51.627539},{"c":51.6,"h":51.6,"l":51.6,"n":9,"o":51.6,"t":"2026-09-25T20:00:00Z","v":39242,"vw":51.6},{"c":51.6,"h":51.6,"l":51.6,"n":1,"o":51.6,"t":"2026-09-28T11:00:00Z","v":300,"vw":51.6},{"c":51.47,"h":51.63,"l":51.28,"n":1997,"o":51.48,"t":"2026-09-28T13:30:00Z","v":119672,"vw":51.464545},{"c":51.47,"h":51.6,"l":51.34,"n":1124,"o":51.47,"t":"2026-09-28T13:45:00Z","v":142539,"vw":51.49307},{"c":51.66,"h":51.77,"l":51.42,"n":1215,"o":51.47,"t":"2026-09-28T14:00:00Z","v":76788,"vw":51.582392},{"c":51.68,"h":51.685,"l":51.52,"n":976,"o":51.68,"t":"2026-09-28T14:15:00Z","v":65669,"vw":51.615078},{"c":51.7401,"h":51.75,"l":51.6,"n":1053,"o":51.68,"t":"2026-09-28T14:30:00Z","v":64502,"vw":51.674382},{"c":51.65,"h":51.78,"l":51.635,"n":1062,"o":51.73,"t":"2026-09-28T14:45:00Z","v":61810,"vw":51.698305},{"c":51.72,"h":51.745,"l":51.595,"n":816,"o":51.645,"t":"2026-09-28T15:00:00Z","v":44878,"vw":51.659139},{"c":51.655,"h":51.78,"l":51.605,"n":916,"o":51.725,"t":"2026-09-28T15:15:00Z","v":93614,"vw":51.698117},{"c":51.695,"h":51.74,"l":51.63,"n":527,"o":51.655,"t":"2026-09-28T15:30:00Z","v":36413,"vw":51.69155},{"c":51.64,"h":51.71,"l":51.615,"n":451,"o":51.69,"t":"2026-09-28T15:45:00Z","v":27561,"vw":51.652692},{"c":51.675,"h":51.735,"l":51.645,"n":504,"o":51.645,"t":"2026-09-28T16:00:00Z","v":22713,"vw":51.669645},{"c":51.86,"h":51.94,"l":51.675,"n":1074,"o":51.68,"t":"2026-09-28T16:15:00Z","v":77950,"vw":51.821556},{"c":51.87,"h":51.895,"l":51.81,"n":487,"o":51.87,"t":"2026-09-28T16:30:00Z","v":33306,"vw":51.847902},{"c":51.8459,"h":51.87,"l":51.785,"n":402,"o":51.87,"t":"2026-09-28T16:45:00Z","v":22550,"vw":51.836551},{"c":51.95,"h":52.05,"l":51.82,"n":856,"o":51.84,"t":"2026-09-28T17:00:00Z","v":71748,"vw":51.90461},{"c":51.825,"h":51.93,"l":51.805,"n":406,"o":51.93,"t":"2026-09-28T17:15:00Z","v":27833,"vw":51.859775},{"c":51.81,"h":51.875,"l":51.78,"n":416,"o":51.84,"t":"2026-09-28T17:30:00Z","v":29923,"vw":51.823891},{"c":51.85,"h":51.86,"l":51.8,"n":410,"o":51.815,"t":"2026-09-28T17:45:00Z","v":24166,"vw":51.840101},{"c":51.845,"h":51.88,"l":51.825,"n":637,"o":51.86,"t":"2026-09-28T18:00:00Z","v":62607,"vw":51.854342},{"c":51.785,"h":51.845,"l":51.77,"n":539,"o":51.845,"t":"2026-09-28T18:15:00Z","v":30248,"vw":51.797544},{"c":51.81,"h":51.825,"l":51.745,"n":601,"o":51.785,"t":"2026-09-28T18:30:00Z","v":41476,"vw":51.783987},{"c":51.815,"h":51.835,"l":51.785,"n":727,"o":51.805,"t":"2026-09-28T18:45:00Z","v":52217,"vw":51.814245},{"c":51.8,"h":51.85,"l":51.785,"n":788,"o":51.815,"t":"2026-09-28T19:00:00Z","v":89636,"vw":51.819697},{"c":51.855,"h":51.88,"l":51.775,"n":636,"o":51.8,"t":"2026-09-28T19:15:00Z","v":44637,"vw":51.839046},{"c":51.93,"h":51.9482,"l":51.855,"n":881,"o":51.855,"t":"2026-09-28T19:30:00Z","v":72211,"vw":51.902251},{"c":51.9786,"h":51.99,"l":51.88,"n":2054,"o":51.94,"t":"2026-09-28T19:45:00Z","v":301173,"vw":51.951995},{"c":51.96,"h":51.96,"l":51.96,"n":9,"o":51.96,"t":"2026-09-28T20:00:00Z","v":53330,"vw":51.96},{"c":52.14,"h":52.14,"l":52.11,"n":2,"o":52.11,"t":"2026-09-29T11:00:00Z","v":214,"vw":52.124019},{"c":51.84,"h":51.84,"l":51.84,"n":6,"o":51.84,"t":"2026-09-29T11:15:00Z","v":476,"vw":51.84},{"c":51.88,"h":51.88,"l":51.88,"n":10,"o":51.88,"t":"2026-09-29T13:00:00Z","v":543,"vw":51.88},{"c":51.72,"h":51.72,"l":51.72,"n":3,"o":51.72,"t":"2026-09-29T13:15:00Z","v":543,"vw":51.72},{"c":51.68,"h":51.92,"l":51.5,"n":2546,"o":51.72,"t":"2026-09-29T13:30:00Z","v":130786,"vw":51.728042},{"c":51.46,"h":51.715,"l":51.4531,"n":1470,"o":51.69,"t":"2026-09-29T13:45:00Z","v":80050,"vw":51.623359},{"c":51.555,"h":51.6,"l":51.35,"n":1958,"o":51.47,"t":"2026-09-29T14:00:00Z","v":121277,"vw":51.445246},{"c":51.49,"h":51.56,"l":51.37,"n":1464,"o":51.555,"t":"2026-09-29T14:15:00Z","v":96901,"vw":51.468562},{"c":51.505,"h":51.505,"l":51.4,"n":969,"o":51.5,"t":"2026-09-29T14:30:00Z","v":66110,"vw":51.442168},{"c":51.44,"h":51.54,"l":51.43,"n":771,"o":51.49,"t":"2026-09-29T14:45:00Z","v":45391,"vw":51.491173},{"c":51.375,"h":51.45,"l":51.35,"n":928,"o":51.44,"t":"2026-09-29T15:00:00Z","v":75811,"vw":51.39376},{"c":51.41,"h":51.41,"l":51.305,"n":605,"o":51.3701,"t":"2026-09-29T15:15:00Z","v":34111,"vw":51.354526},{"c":51.5,"h":51.5,"l":51.415,"n":714,"o":51.43,"t":"2026-09-29T15:30:00Z","v":47221,"vw":51.4517},{"c":51.435,"h":51.56,"l":51.425,"n":853,"o":51.5,"t":"2026-09-29T15:45:00Z","v":56433,"vw":51.486777},{"c":51.345,"h":51.435,"l":51.335,"n":656,"o":51.435,"t":"2026-09-29T16:00:00Z","v":56003,"vw":51.382913},{"c":51.3362,"h":51.35,"l":51.28,"n":611,"o":51.35,"t":"2026-09-29T16:15:00Z","v":48346,"vw":51.31996},{"c":51.365,"h":51.385,"l":51.305,"n":689,"o":51.335,"t":"2026-09-29T16:30:00Z","v":65402,"vw":51.338028},{"c":51.355,"h":51.375,"l":51.32,"n":505,"o":51.365,"t":"2026-09-29T16:45:00Z","v":34453,"vw":51.349498},{"c":51.4,"h":51.4,"l":51.325,"n":600,"o":51.3551,"t":"2026-09-29T17:00:00Z","v":49739,"vw":51.363405},{"c":51.385,"h":51.425,"l":51.35,"n":638,"o":51.41,"t":"2026-09-29T17:15:00Z","v":53355,"vw":51.398753},{"c":51.445,"h":51.455,"l":51.36,"n":860,"o":51.38,"t":"2026-09-29T17:30:00Z","v":103845,"vw":51.411299},{"c":51.47,"h":51.515,"l":51.435,"n":595,"o":51.45,"t":"2026-09-29T17:45:00Z","v":48819,"vw":51.466158},{"c":51.52,"h":51.59,"l":51.43,"n":913,"o":51.47,"t":"2026-09-29T18:00:00Z","v":69647,"vw":51.498128},{"c":51.565,"h":51.6,"l":51.53,"n":492,"o":51.53,"t":"2026-09-29T18:15:00Z","v":39497,"vw":51.560641},{"c":51.62,"h":51.675,"l":51.52,"n":721,"o":51.565,"t":"2026-09-29T18:30:00Z","v":57329,"vw":51.598663},{"c":51.65,"h":51.65,"l":51.555,"n":618,"o":51.63,"t":"2026-09-29T18:45:00Z","v":47361,"vw":51.595281},{"c":51.62,"h":51.71,"l":51.615,"n":722,"o":51.66,"t":"2026-09-29T19:00:00Z","v":62734,"vw":51.659704},{"c":51.73,"h":51.73,"l":51.615,"n":786,"o":51.62,"t":"2026-09-29T19:15:00Z","v":69004,"vw":51.66951},{"c":51.755,"h":51.78,"l":51.695,"n":800,"o":51.73,"t":"2026-09-29T19:30:00Z","v":91954,"vw":51.746732},{"c":51.8,"h":51.82,"l":51.74,"n":1834,"o":51.755,"t":"2026-09-29T19:45:00Z","v":236561,"vw":51.779619},{"c":51.79,"h":51.79,"l":51.79,"n":11,"o":51.79,"t":"2026-09-29T20:00:00Z","v":845845,"vw":51.79},{"c":51.59,"h":51.59,"l":51.59,"n":1,"o":51.59,"t":"2026-09-30T13:15:00Z","v":2400,"vw":51.59},{"c":51.4,"h":51.66,"l":51.35,"n":1368,"o":51.66,"t":"2026-09-30T13:30:00Z","v":95144,"vw":51.535385},{"c":51.2,"h":51.46,"l":51.19,"n":1247,"o":51.435,"t":"2026-09-30T13:45:00Z","v":111382,"vw":51.328506},{"c":51.26,"h":51.36,"l":51.185,"n":1679,"o":51.2,"t":"2026-09-30T14:00:00Z","v":221197,"vw":51.260041},{"c":51.1727,"h":51.285,"l":51.14,"n":1441,"o":51.26,"t":"2026-09-30T14:15:00Z","v":253454,"vw":51.178309},{"c":51.37,"h":51.395,"l":51.175,"n":1217,"o":51.18,"t":"2026-09-30T14:30:00Z","v":94777,"vw":51.268443},{"c":51.47,"h":51.575,"l":51.37,"n":1009,"o":51.37,"t":"2026-09-30T14:45:00Z","v":87595,"vw":51.524139},{"c":51.47,"h":51.54,"l":51.44,"n":769,"o":51.46,"t":"2026-09-30T15:00:00Z","v":49494,"vw":51.498743},{"c":51.5201,"h":51.535,"l":51.435,"n":484,"o":51.48,"t":"2026-09-30T15:15:00Z","v":37546,"vw":51.485914},{"c":51.47,"h":51.55,"l":51.465,"n":592,"o":51.525,"t":"2026-09-30T15:30:00Z","v":44302,"vw":51.508949},{"c":51.455,"h":51.49,"l":51.435,"n":378,"o":51.48,"t":"2026-09-30T15:45:00Z","v":38269,"vw":51.458041},{"c":51.51,"h":51.535,"l":51.445,"n":518,"o":51.45,"t":"2026-09-30T16:00:00Z","v":41974,"vw":51.498814},{"c":51.495,"h":51.525,"l":51.45,"n":404,"o":51.51,"t":"2026-09-30T16:15:00Z","v":31529,"vw":51.489749},{"c":51.535,"h":51.5557,"l":51.47,"n":368,"o":51.495,"t":"2026-09-30T16:30:00Z","v":30615,"vw":51.511106},{"c":51.425,"h":51.535,"l":51.39,"n":467,"o":51.535,"t":"2026-09-30T16:45:00Z","v":47678,"vw":51.43853},{"c":51.41,"h":51.47,"l":51.41,"n":355,"o":51.42,"t":"2026-09-30T17:00:00Z","v":27659,"vw":51.438316},{"c":51.393,"h":51.41,"l":51.35,"n":581,"o":51.41,"t":"2026-09-30T17:15:00Z","v":104259,"vw":51.383964},{"c":51.47,"h":51.48,"l":51.35,"n":535,"o":51.4,"t":"2026-09-30T17:30:00Z","v":80069,"vw":51.400213},{"c":51.44,"h":51.465,"l":51.39,"n":481,"o":51.45,"t":"2026-09-30T17:45:00Z","v":36933,"vw":51.420327},{"c":51.4,"h":51.45,"l":51.38,"n":397,"o":51.44,"t":"2026-09-30T18:00:00Z","v":31614,"vw":51.414673},{"c":51.37,"h":51.415,"l":51.31,"n":345,"o":51.41,"t":"2026-09-30T18:15:00Z","v":30831,"vw":51.370815},{"c":51.355,"h":51.38,"l":51.31,"n":456,"o":51.38,"t":"2026-09-30T18:30:00Z","v":38591,"vw":51.33779},{"c":51.31,"h":51.37,"l":51.27,"n":405,"o":51.36,"t":"2026-09-30T18:45:00Z","v":71270,"vw":51.33416},{"c":51.3,"h":51.34,"l":51.25,"n":597,"o":51.32,"t":"2026-09-30T19:00:00Z","v":54002,"vw":51.285095},{"c":51.38,"h":51.38,"l":51.29,"n":646,"o":51.305,"t":"2026-09-30T19:15:00Z","v":63515,"vw":51.330083},{"c":51.285,"h":51.37,"l":51.27,"n":808,"o":51.37,"t":"2026-09-30T19:30:00Z","v":113592,"vw":51.309672},{"c":51.16,"h":51.33,"l":51.16,"n":2502,"o":51.28,"t":"2026-09-30T19:45:00Z","v":454938,"vw":51.251936},{"c":51.18,"h":51.18,"l":51.15,"n":9,"o":51.15,"t":"2026-09-30T20:00:00Z","v":43216,"vw":51.15016},{"c":51.1627,"h":51.1627,"l":51.1627,"n":1,"o":51.1627,"t":"2026-09-30T21:15:00Z","v":1000,"vw":51.1627},{"c":51.15,"h":51.15,"l":51.15,"n":2,"o":51.15,"t":"2026-09-30T23:45:00Z","v":400,"vw":51.15},{"c":51.17,"h":51.42,"l":51.08,"n":2104,"o":51.24,"t":"2026-10-01T13:30:00Z","v":132363,"vw":51.245407},{"c":50.96,"h":51.23,"l":50.935,"n":1447,"o":51.17,"t":"2026-10-01T13:45:00Z","v":95294,"vw":51.079234},{"c":51.005,"h":51.14,"l":50.86,"n":1407,"o":50.94,"t":"2026-10-01T14:00:00Z","v":94151,"vw":50.968162},{"c":51.04,"h":51.08,"l":50.975,"n":1247,"o":51.035,"t":"2026-10-01T14:15:00Z","v":81687,"vw":51.032595},{"c":50.955,"h":51.09,"l":50.925,"n":846,"o":51.06,"t":"2026-10-01T14:30:00Z","v":60157,"vw":51.020192},{"c":50.805,"h":50.96,"l":50.725,"n":986,"o":50.955,"t":"2026-10-01T14:45:00Z","v":79652,"vw":50.813643},{"c":50.755,"h":50.9,"l":50.755,"n":693,"o":50.81,"t":"2026-10-01T15:00:00Z","v":44833,"vw":50.829963},{"c":50.695,"h":50.78,"l":50.695,"n":636,"o":50.75,"t":"2026-10-01T15:15:00Z","v":41146,"vw":50.743674},{"c":50.84,"h":50.925,"l":50.685,"n":700,"o":50.695,"t":"2026-10-01T15:30:00Z","v":66676,"vw":50.816742},{"c":50.755,"h":50.915,"l":50.725,"n":680,"o":50.84,"t":"2026-10-01T15:45:00Z","v":44884,"vw":50.799826},{"c":50.82,"h":50.86,"l":50.765,"n":652,"o":50.765,"t":"2026-10-01T16:00:00Z","v":41155,"vw":50.800519},{"c":50.8,"h":50.87,"l":50.78,"n":574,"o":50.835,"t":"2026-10-01T16:15:00Z","v":51110,"vw":50.818877},{"c":50.865,"h":50.88,"l":50.795,"n":516,"o":50.8,"t":"2026-10-01T16:30:00Z","v":42407,"vw":50.832746},{"c":50.78,"h":50.88,"l":50.76,"n":550,"o":50.87,"t":"2026-10-01T16:45:00Z","v":53069,"vw":50.811832},{"c":50.78,"h":50.845,"l":50.755,"n":616,"o":50.78,"t":"2026-10-01T17:00:00Z","v":48678,"vw":50.794146},{"c":50.73,"h":50.865,"l":50.73,"n":605,"o":50.79,"t":"2026-10-01T17:15:00Z","v":56977,"vw":50.810663},{"c":50.83,"h":50.855,"l":50.735,"n":989,"o":50.75,"t":"2026-10-01T17:30:00Z","v":186787,"vw":50.785879},{"c":50.645,"h":50.835,"l":50.6,"n":623,"o":50.83,"t":"2026-10-01T17:45:00Z","v":61988,"vw":50.716775},{"c":50.56,"h":50.65,"l":50.44,"n":876,"o":50.65,"t":"2026-10-01T18:00:00Z","v":77637,"vw":50.533545},{"c":50.745,"h":50.76,"l":50.555,"n":2517,"o":50.575,"t":"2026-10-01T18:15:00Z","v":327657,"vw":50.693622},{"c":50.735,"h":50.82,"l":50.715,"n":2011,"o":50.75,"t":"2026-10-01T18:30:00Z","v":506552,"vw":50.751521},{"c":50.755,"h":50.79,"l":50.695,"n":667,"o":50.72,"t":"2026-10-01T18:45:00Z","v":53985,"vw":50.756081},{"c":50.785,"h":50.795,"l":50.735,"n":852,"o":50.76,"t":"2026-10-01T19:00:00Z","v":94560,"vw":50.764967},{"c":50.78,"h":50.825,"l":50.775,"n":868,"o":50.79,"t":"2026-10-01T19:15:00Z","v":94188,"vw":50.796614},{"c":50.665,"h":50.8,"l":50.65,"n":922,"o":50.785,"t":"2026-10-01T19:30:00Z","v":99306,"vw":50.725964},{"c":50.64,"h":50.7,"l":50.5531,"n":2646,"o":50.665,"t":"2026-10-01T19:45:00Z","v":305668,"vw":50.622542},{"c":50.65,"h":50.65,"l":50.65,"n":10,"o":50.65,"t":"2026-10-01T20:00:00Z","v":588507,"vw":50.65},{"c":50.5135,"h":50.5135,"l":50.5135,"n":1,"o":50.5135,"t":"2026-10-01T20:30:00Z","v":100,"vw":50.5135},{"c":50.7,"h":51,"l":50.7,"n":17,"o":51,"t":"2026-10-02T08:00:00Z","v":415,"vw":50.893993},{"c":50.36,"h":50.955,"l":50.25,"n":3376,"o":50.89,"t":"2026-10-02T13:30:00Z","v":226581,"vw":50.463429},{"c":50.345,"h":50.525,"l":50.19,"n":2528,"o":50.35,"t":"2026-10-02T13:45:00Z","v":201922,"vw":50.346707},{"c":50.63,"h":50.65,"l":50.26,"n":2674,"o":50.365,"t":"2026-10-02T14:00:00Z","v":414138,"vw":50.534432},{"c":50.65,"h":50.7,"l":50.595,"n":1223,"o":50.64,"t":"2026-10-02T14:15:00Z","v":71537,"vw":50.642932},{"c":50.94,"h":50.94,"l":50.605,"n":764,"o":50.645,"t":"2026-10-02T14:30:00Z","v":61232,"vw":50.790877},{"c":50.84,"h":50.965,"l":50.8,"n":1292,"o":50.93,"t":"2026-10-02T14:45:00Z","v":117016,"vw":50.890486},{"c":50.475,"h":50.86,"l":50.46,"n":1185,"o":50.85,"t":"2026-10-02T15:00:00Z","v":114742,"vw":50.672048},{"c":50.7,"h":50.705,"l":50.475,"n":829,"o":50.49,"t":"2026-10-02T15:15:00Z","v":59636,"vw":50.580887},{"c":50.68,"h":50.78,"l":50.68,"n":1019,"o":50.7,"t":"2026-10-02T15:30:00Z","v":106032,"vw":50.728335},{"c":50.63,"h":50.72,"l":50.625,"n":649,"o":50.68,"t":"2026-10-02T15:45:00Z","v":40195,"vw":50.664429},{"c":50.51,"h":50.69,"l":50.49,"n":632,"o":50.645,"t":"2026-10-02T16:00:00Z","v":40187,"vw":50.603903},{"c":50.46,"h":50.51,"l":50.425,"n":686,"o":50.505,"t":"2026-10-02T16:15:00Z","v":50041,"vw":50.458391},{"c":50.605,"h":50.63,"l":50.455,"n":639,"o":50.46,"t":"2026-10-02T16:30:00Z","v":42528,"vw":50.544254},{"c":50.6,"h":50.66,"l":50.58,"n":522,"o":50.605,"t":"2026-10-02T16:45:00Z","v":37333,"vw":50.623974},{"c":50.55,"h":50.65,"l":50.55,"n":671,"o":50.6,"t":"2026-10-02T17:00:00Z","v":48530,"vw":50.601616},{"c":50.55,"h":50.615,"l":50.515,"n":598,"o":50.57,"t":"2026-10-02T17:15:00Z","v":44303,"vw":50.561413},{"c":50.585,"h":50.635,"l":50.56,"n":550,"o":50.56,"t":"2026-10-02T17:30:00Z","v":41832,"vw":50.59439},{"c":50.47,"h":50.595,"l":50.465,"n":593,"o":50.595,"t":"2026-10-02T17:45:00Z","v":38837,"vw":50.533703},{"c":50.495,"h":50.515,"l":50.45,"n":786,"o":50.48,"t":"2026-10-02T18:00:00Z","v":81901,"vw":50.471664},{"c":50.495,"h":50.495,"l":50.46,"n":622,"o":50.49,"t":"2026-10-02T18:15:00Z","v":64928,"vw":50.477397},{"c":50.45,"h":50.545,"l":50.45,"n":559,"o":50.495,"t":"2026-10-02T18:30:00Z","v":46244,"vw":50.502508},{"c":50.445,"h":50.485,"l":50.43,"n":457,"o":50.46,"t":"2026-10-02T18:45:00Z","v":45903,"vw":50.457725},{"c":50.435,"h":50.485,"l":50.43,"n":514,"o":50.445,"t":"2026-10-02T19:00:00Z","v":46187,"vw":50.456418},{"c":50.485,"h":50.5099,"l":50.425,"n":738,"o":50.435,"t":"2026-10-02T19:15:00Z","v":65364,"vw":50.470911},{"c":50.37,"h":50.49,"l":50.36,"n":1264,"o":50.49,"t":"2026-10-02T19:30:00Z","v":112261,"vw":50.410972},{"c":50.44,"h":50.46,"l":50.345,"n":2315,"o":50.37,"t":"2026-10-02T19:45:00Z","v":266544,"vw":50.402547},{"c":50.45,"h":50.45,"l":50.45,"n":8,"o":50.45,"t":"2026-10-02T20:00:00Z","v":17759,"vw":50.45},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-02T21:45:00Z","v":100,"vw":50.4},{"c":50.5101,"h":50.5101,"l":50.5101,"n":1,"o":50.5101,"t":"2026-10-02T23:45:00Z","v":159,"vw":50.5101},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-05T11:00:00Z","v":140,"vw":50.5},{"c":50.3637,"h":50.3637,"l":50.3637,"n":1,"o":50.3637,"t":"2026-10-05T12:15:00Z","v":300,"vw":50.3637},{"c":50.46,"h":50.46,"l":50.46,"n":2,"o":50.46,"t":"2026-10-05T13:15:00Z","v":1210,"vw":50.46},{"c":50.525,"h":50.62,"l":50.34,"n":3586,"o":50.42,"t":"2026-10-05T13:30:00Z","v":274287,"vw":50.457698},{"c":50.79,"h":50.825,"l":50.515,"n":3847,"o":50.525,"t":"2026-10-05T13:45:00Z","v":264474,"vw":50.712752},{"c":51.23,"h":51.33,"l":50.785,"n":2234,"o":50.79,"t":"2026-10-05T14:00:00Z","v":167385,"vw":51.032139},{"c":51.38,"h":51.405,"l":51.23,"n":1758,"o":51.235,"t":"2026-10-05T14:15:00Z","v":236177,"vw":51.329247},{"c":51.29,"h":51.39,"l":51.25,"n":1423,"o":51.39,"t":"2026-10-05T14:30:00Z","v":140700,"vw":51.308386},{"c":51.18,"h":51.305,"l":51.145,"n":1032,"o":51.295,"t":"2026-10-05T14:45:00Z","v":86225,"vw":51.214452},{"c":51.285,"h":51.3,"l":51.175,"n":757,"o":51.185,"t":"2026-10-05T15:00:00Z","v":141655,"vw":51.266311},{"c":51.26,"h":51.315,"l":51.215,"n":713,"o":51.295,"t":"2026-10-05T15:15:00Z","v":69061,"vw":51.272425},{"c":51.345,"h":51.38,"l":51.255,"n":982,"o":51.255,"t":"2026-10-05T15:30:00Z","v":82164,"vw":51.326014},{"c":51.365,"h":51.39,"l":51.33,"n":707,"o":51.33,"t":"2026-10-05T15:45:00Z","v":70511,"vw":51.356504},{"c":51.44,"h":51.44,"l":51.335,"n":560,"o":51.36,"t":"2026-10-05T16:00:00Z","v":57539,"vw":51.397061},{"c":51.525,"h":51.525,"l":51.435,"n":532,"o":51.44,"t":"2026-10-05T16:15:00Z","v":53774,"vw":51.485032},{"c":51.55,"h":51.55,"l":51.47,"n":677,"o":51.53,"t":"2026-10-05T16:30:00Z","v":64616,"vw":51.510441},{"c":51.515,"h":51.56,"l":51.5,"n":598,"o":51.55,"t":"2026-10-05T16:45:00Z","v":60678,"vw":51.531577},{"c":51.475,"h":51.515,"l":51.45,"n":571,"o":51.515,"t":"2026-10-05T17:00:00Z","v":60911,"vw":51.480469},{"c":51.47,"h":51.505,"l":51.425,"n":514,"o":51.48,"t":"2026-10-05T17:15:00Z","v":62814,"vw":51.468043},{"c":51.55,"h":51.55,"l":51.435,"n":655,"o":51.465,"t":"2026-10-05T17:30:00Z","v":72940,"vw":51.482954},{"c":51.525,"h":51.59,"l":51.515,"n":589,"o":51.555,"t":"2026-10-05T17:45:00Z","v":46886,"vw":51.551036},{"c":51.575,"h":51.575,"l":51.49,"n":825,"o":51.525,"t":"2026-10-05T18:00:00Z","v":84006,"vw":51.539461},{"c":51.62,"h":51.625,"l":51.555,"n":707,"o":51.575,"t":"2026-10-05T18:15:00Z","v":81125,"vw":51.593778},{"c":51.62,"h":51.64,"l":51.59,"n":922,"o":51.625,"t":"2026-10-05T18:30:00Z","v":117221,"vw":51.613585},{"c":51.635,"h":51.635,"l":51.59,"n":940,"o":51.625,"t":"2026-10-05T18:45:00Z","v":118658,"vw":51.61676},{"c":51.65,"h":51.655,"l":51.59,"n":970,"o":51.63,"t":"2026-10-05T19:00:00Z","v":118900,"vw":51.618082},{"c":51.63,"h":51.715,"l":51.615,"n":1060,"o":51.66,"t":"2026-10-05T19:15:00Z","v":154842,"vw":51.664884},{"c":51.685,"h":51.695,"l":51.61,"n":1119,"o":51.62,"t":"2026-10-05T19:30:00Z","v":151254,"vw":51.654144},{"c":51.6,"h":51.68,"l":51.575,"n":2761,"o":51.68,"t":"2026-10-05T19:45:00Z","v":415666,"vw":51.630544},{"c":51.54,"h":51.59,"l":51.54,"n":12,"o":51.59,"t":"2026-10-05T20:00:00Z","v":61927,"vw":51.589806},{"c":51.59,"h":51.59,"l":51.59,"n":1,"o":51.59,"t":"2026-10-05T22:45:00Z","v":159,"vw":51.59},{"c":51.81,"h":51.81,"l":51.7,"n":5,"o":51.7,"t":"2026-10-06T12:15:00Z","v":2926,"vw":51.784586},{"c":51.68,"h":51.74,"l":51.68,"n":6,"o":51.74,"t":"2026-10-06T13:15:00Z","v":1268,"vw":51.685412},{"c":51.64,"h":51.91,"l":51.52,"n":2131,"o":51.59,"t":"2026-10-06T13:30:00Z","v":129776,"vw":51.721101},{"c":51.62,"h":51.755,"l":51.51,"n":1062,"o":51.61,"t":"2026-10-06T13:45:00Z","v":65554,"vw":51.646496},{"c":51.33,"h":51.7,"l":51.33,"n":1005,"o":51.595,"t":"2026-10-06T14:00:00Z","v":74811,"vw":51.530746},{"c":51.16,"h":51.32,"l":51.09,"n":1044,"o":51.32,"t":"2026-10-06T14:15:00Z","v":91361,"vw":51.169896},{"c":51.285,"h":51.295,"l":51.14,"n":720,"o":51.165,"t":"2026-10-06T14:30:00Z","v":60339,"vw":51.204312},{"c":51.255,"h":51.305,"l":51.205,"n":549,"o":51.29,"t":"2026-10-06T14:45:00Z","v":47915,"vw":51.264319},{"c":51.225,"h":51.255,"l":51.18,"n":898,"o":51.255,"t":"2026-10-06T15:00:00Z","v":70302,"vw":51.214364},{"c":51.325,"h":51.365,"l":51.22,"n":615,"o":51.22,"t":"2026-10-06T15:15:00Z","v":52588,"vw":51.309503},{"c":51.295,"h":51.385,"l":51.285,"n":544,"o":51.33,"t":"2026-10-06T15:30:00Z","v":63944,"vw":51.334954},{"c":51.35,"h":51.365,"l":51.26,"n":476,"o":51.2931,"t":"2026-10-06T15:45:00Z","v":39208,"vw":51.312286},{"c":51.315,"h":51.355,"l":51.2505,"n":381,"o":51.355,"t":"2026-10-06T16:00:00Z","v":29851,"vw":51.302115},{"c":51.27,"h":51.295,"l":51.235,"n":433,"o":51.295,"t":"2026-10-06T16:15:00Z","v":42380,"vw":51.262671},{"c":51.215,"h":51.275,"l":51.19,"n":541,"o":51.275,"t":"2026-10-06T16:30:00Z","v":49667,"vw":51.244748},{"c":51.205,"h":51.255,"l":51.19,"n":397,"o":51.22,"t":"2026-10-06T16:45:00Z","v":41556,"vw":51.222899},{"c":51.17,"h":51.235,"l":51.17,"n":344,"o":51.2,"t":"2026-10-06T17:00:00Z","v":29993,"vw":51.204871},{"c":51.045,"h":51.19,"l":51.035,"n":416,"o":51.18,"t":"2026-10-06T17:15:00Z","v":37807,"vw":51.109206},{"c":51.01,"h":51.06,"l":51.01,"n":551,"o":51.045,"t":"2026-10-06T17:30:00Z","v":47750,"vw":51.038613},{"c":51.07,"h":51.07,"l":50.985,"n":468,"o":51.005,"t":"2026-10-06T17:45:00Z","v":43497,"vw":51.036434},{"c":51.035,"h":51.105,"l":51.03,"n":396,"o":51.07,"t":"2026-10-06T18:00:00Z","v":124660,"vw":51.041032},{"c":50.975,"h":51.04,"l":50.96,"n":399,"o":51.035,"t":"2026-10-06T18:15:00Z","v":48620,"vw":51.008024},{"c":50.955,"h":51,"l":50.94,"n":431,"o":50.975,"t":"2026-10-06T18:30:00Z","v":35742,"vw":50.96578},{"c":50.95,"h":50.9955,"l":50.935,"n":418,"o":50.955,"t":"2026-10-06T18:45:00Z","v":46847,"vw":50.964746},{"c":50.94,"h":50.995,"l":50.92,"n":407,"o":50.955,"t":"2026-10-06T19:00:00Z","v":35307,"vw":50.950534},{"c":50.86,"h":50.985,"l":50.85,"n":522,"o":50.935,"t":"2026-10-06T19:15:00Z","v":53897,"vw":50.927948},{"c":50.86,"h":50.875,"l":50.75,"n":1174,"o":50.87,"t":"2026-10-06T19:30:00Z","v":160815,"vw":50.820202},{"c":50.915,"h":50.95,"l":50.8333,"n":1780,"o":50.855,"t":"2026-10-06T19:45:00Z","v":225030,"vw":50.89372},{"c":50.93,"h":50.93,"l":50.93,"n":8,"o":50.93,"t":"2026-10-06T20:00:00Z","v":49634,"vw":50.93},{"c":51.07,"h":51.07,"l":51.07,"n":1,"o":51.07,"t":"2026-10-06T23:15:00Z","v":100,"vw":51.07},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-07T08:00:00Z","v":282,"vw":50.8},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-07T13:00:00Z","v":900,"vw":51.8},{"c":51.08,"h":51.29,"l":50.93,"n":1666,"o":50.99,"t":"2026-10-07T13:30:00Z","v":127086,"vw":51.10584},{"c":51.145,"h":51.24,"l":51.08,"n":2244,"o":51.1,"t":"2026-10-07T13:45:00Z","v":214133,"vw":51.136966},{"c":50.97,"h":51.22,"l":50.965,"n":1315,"o":51.145,"t":"2026-10-07T14:00:00Z","v":98368,"vw":51.141534},{"c":50.955,"h":51.06,"l":50.9104,"n":760,"o":50.97,"t":"2026-10-07T14:15:00Z","v":48293,"vw":50.98192},{"c":50.895,"h":51.035,"l":50.895,"n":522,"o":50.95,"t":"2026-10-07T14:30:00Z","v":38410,"vw":50.982526},{"c":51.1,"h":51.13,"l":50.885,"n":552,"o":50.89,"t":"2026-10-07T14:45:00Z","v":38080,"vw":51.019996},{"c":51.005,"h":51.115,"l":50.96,"n":546,"o":51.065,"t":"2026-10-07T15:00:00Z","v":105887,"vw":51.008711},{"c":51.02,"h":51.025,"l":50.945,"n":400,"o":51.01,"t":"2026-10-07T15:15:00Z","v":36539,"vw":50.98975},{"c":51.14,"h":51.155,"l":51.03,"n":482,"o":51.03,"t":"2026-10-07T15:30:00Z","v":39116,"vw":51.094955},{"c":51.28,"h":51.28,"l":51.15,"n":374,"o":51.15,"t":"2026-10-07T15:45:00Z","v":31992,"vw":51.209477},{"c":51.25,"h":51.305,"l":51.235,"n":401,"o":51.29,"t":"2026-10-07T16:00:00Z","v":46160,"vw":51.267053},{"c":51.25,"h":51.275,"l":51.195,"n":284,"o":51.23,"t":"2026-10-07T16:15:00Z","v":31695,"vw":51.245845},{"c":51.22,"h":51.275,"l":51.215,"n":289,"o":51.25,"t":"2026-10-07T16:30:00Z","v":25407,"vw":51.252586},{"c":51.265,"h":51.27,"l":51.205,"n":404,"o":51.24,"t":"2026-10-07T16:45:00Z","v":27986,"vw":51.242249},{"c":51.285,"h":51.325,"l":51.24,"n":366,"o":51.26,"t":"2026-10-07T17:00:00Z","v":27484,"vw":51.286144},{"c":51.26,"h":51.285,"l":51.235,"n":298,"o":51.28,"t":"2026-10-07T17:15:00Z","v":24242,"vw":51.265168},{"c":51.295,"h":51.32,"l":51.245,"n":474,"o":51.26,"t":"2026-10-07T17:30:00Z","v":33337,"vw":51.28867},{"c":51.275,"h":51.35,"l":51.255,"n":329,"o":51.3,"t":"2026-10-07T17:45:00Z","v":30367,"vw":51.293249},{"c":51.145,"h":51.27,"l":51.145,"n":305,"o":51.27,"t":"2026-10-07T18:00:00Z","v":26521,"vw":51.219668},{"c":51.075,"h":51.185,"l":51.075,"n":558,"o":51.15,"t":"2026-10-07T18:15:00Z","v":51579,"vw":51.124237},{"c":51.085,"h":51.095,"l":51.035,"n":354,"o":51.075,"t":"2026-10-07T18:30:00Z","v":29531,"vw":51.066777},{"c":51.205,"h":51.21,"l":51.08,"n":454,"o":51.08,"t":"2026-10-07T18:45:00Z","v":39891,"vw":51.156932},{"c":51.1,"h":51.225,"l":51.1,"n":543,"o":51.21,"t":"2026-10-07T19:00:00Z","v":40162,"vw":51.166392},{"c":50.97,"h":51.1,"l":50.965,"n":510,"o":51.095,"t":"2026-10-07T19:15:00Z","v":40735,"vw":51.056279},{"c":50.88,"h":50.97,"l":50.86,"n":1051,"o":50.97,"t":"2026-10-07T19:30:00Z","v":160089,"vw":50.917485},{"c":50.94,"h":51.005,"l":50.855,"n":1642,"o":50.87,"t":"2026-10-07T19:45:00Z","v":182303,"vw":50.935631},{"c":50.95,"h":50.95,"l":50.95,"n":10,"o":50.95,"t":"2026-10-07T20:00:00Z","v":17887,"vw":50.95},{"c":50.83,"h":50.83,"l":50.83,"n":2,"o":50.83,"t":"2026-10-08T13:15:00Z","v":326,"vw":50.83},{"c":50.86,"h":50.95,"l":50.74,"n":1344,"o":50.87,"t":"2026-10-08T13:30:00Z","v":75392,"vw":50.837669},{"c":50.79,"h":50.94,"l":50.76,"n":1174,"o":50.87,"t":"2026-10-08T13:45:00Z","v":66385,"vw":50.876467},{"c":50.64,"h":50.8,"l":50.46,"n":1511,"o":50.79,"t":"2026-10-08T14:00:00Z","v":95310,"vw":50.63655},{"c":50.575,"h":50.7,"l":50.545,"n":819,"o":50.62,"t":"2026-10-08T14:15:00Z","v":50661,"vw":50.626017},{"c":50.58,"h":50.64,"l":50.535,"n":770,"o":50.58,"t":"2026-10-08T14:30:00Z","v":56875,"vw":50.573928},{"c":50.535,"h":50.61,"l":50.475,"n":986,"o":50.585,"t":"2026-10-08T14:45:00Z","v":58206,"vw":50.53499},{"c":50.57,"h":50.61,"l":50.5,"n":771,"o":50.54,"t":"2026-10-08T15:00:00Z","v":46794,"vw":50.552831},{"c":50.52,"h":50.58,"l":50.48,"n":825,"o":50.57,"t":"2026-10-08T15:15:00Z","v":56647,"vw":50.514285},{"c":50.53,"h":50.6,"l":50.505,"n":541,"o":50.51,"t":"2026-10-08T15:30:00Z","v":37477,"vw":50.544656},{"c":50.59,"h":50.61,"l":50.52,"n":584,"o":50.535,"t":"2026-10-08T15:45:00Z","v":42652,"vw":50.571821},{"c":50.56,"h":50.6273,"l":50.55,"n":516,"o":50.59,"t":"2026-10-08T16:00:00Z","v":35895,"vw":50.600066},{"c":50.58,"h":50.72,"l":50.535,"n":991,"o":50.55,"t":"2026-10-08T16:15:00Z","v":66680,"vw":50.604271},{"c":50.7,"h":50.73,"l":50.535,"n":677,"o":50.585,"t":"2026-10-08T16:30:00Z","v":50342,"vw":50.61174},{"c":50.935,"h":50.975,"l":50.645,"n":969,"o":50.705,"t":"2026-10-08T16:45:00Z","v":61378,"vw":50.811676},{"c":50.9551,"h":50.975,"l":50.845,"n":1102,"o":50.94,"t":"2026-10-08T17:00:00Z","v":67666,"vw":50.928456},{"c":50.95,"h":51.035,"l":50.935,"n":1001,"o":50.95,"t":"2026-10-08T17:15:00Z","v":81803,"vw":50.988128},{"c":51.005,"h":51.005,"l":50.865,"n":734,"o":50.955,"t":"2026-10-08T17:30:00Z","v":51786,"vw":50.92962},{"c":50.96,"h":51.025,"l":50.89,"n":670,"o":50.995,"t":"2026-10-08T17:45:00Z","v":49415,"vw":50.956403},{"c":50.89,"h":50.97,"l":50.87,"n":673,"o":50.97,"t":"2026-10-08T18:00:00Z","v":44570,"vw":50.925074},{"c":50.84,"h":50.905,"l":50.815,"n":740,"o":50.895,"t":"2026-10-08T18:15:00Z","v":55720,"vw":50.861279},{"c":50.915,"h":50.9172,"l":50.815,"n":559,"o":50.835,"t":"2026-10-08T18:30:00Z","v":49514,"vw":50.875462},{"c":50.91,"h":50.92,"l":50.82,"n":816,"o":50.92,"t":"2026-10-08T18:45:00Z","v":56260,"vw":50.876043},{"c":50.97,"h":51.015,"l":50.895,"n":741,"o":50.915,"t":"2026-10-08T19:00:00Z","v":55821,"vw":50.958468},{"c":50.98,"h":51.045,"l":50.925,"n":674,"o":50.97,"t":"2026-10-08T19:15:00Z","v":60167,"vw":50.998617},{"c":51.01,"h":51.055,"l":50.965,"n":903,"o":50.985,"t":"2026-10-08T19:30:00Z","v":79167,"vw":51.010656},{"c":51.085,"h":51.13,"l":51,"n":1958,"o":51.01,"t":"2026-10-08T19:45:00Z","v":202383,"vw":51.077488},{"c":51.1,"h":51.1,"l":51.1,"n":11,"o":51.1,"t":"2026-10-08T20:00:00Z","v":28994,"vw":51.1},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-10-09T11:30:00Z","v":300,"vw":51.25},{"c":51.21,"h":51.21,"l":51.21,"n":1,"o":51.21,"t":"2026-10-09T13:15:00Z","v":100,"vw":51.21},{"c":51.68,"h":51.72,"l":51.145,"n":1570,"o":51.18,"t":"2026-10-09T13:30:00Z","v":121818,"vw":51.414395},{"c":51.88,"h":51.88,"l":51.675,"n":1180,"o":51.675,"t":"2026-10-09T13:45:00Z","v":79118,"vw":51.825206},{"c":51.82,"h":51.95,"l":51.77,"n":1013,"o":51.88,"t":"2026-10-09T14:00:00Z","v":68559,"vw":51.905409},{"c":51.74,"h":51.92,"l":51.74,"n":741,"o":51.825,"t":"2026-10-09T14:15:00Z","v":42222,"vw":51.83289},{"c":51.64,"h":51.75,"l":51.64,"n":518,"o":51.75,"t":"2026-10-09T14:30:00Z","v":34931,"vw":51.702458},{"c":51.44,"h":51.65,"l":51.3761,"n":603,"o":51.65,"t":"2026-10-09T14:45:00Z","v":53332,"vw":51.454447},{"c":51.505,"h":51.505,"l":51.425,"n":731,"o":51.44,"t":"2026-10-09T15:00:00Z","v":52918,"vw":51.458802},{"c":51.545,"h":51.575,"l":51.435,"n":421,"o":51.51,"t":"2026-10-09T15:15:00Z","v":33751,"vw":51.48822},{"c":51.49,"h":51.55,"l":51.44,"n":381,"o":51.55,"t":"2026-10-09T15:30:00Z","v":28682,"vw":51.486777},{"c":51.495,"h":51.53,"l":51.47,"n":322,"o":51.495,"t":"2026-10-09T15:45:00Z","v":46992,"vw":51.481428},{"c":51.475,"h":51.54,"l":51.465,"n":522,"o":51.505,"t":"2026-10-09T16:00:00Z","v":46268,"vw":51.50653},{"c":51.555,"h":51.555,"l":51.47,"n":360,"o":51.5,"t":"2026-10-09T16:15:00Z","v":30260,"vw":51.503036},{"c":51.6,"h":51.6,"l":51.55,"n":368,"o":51.56,"t":"2026-10-09T16:30:00Z","v":29083,"vw":51.580941},{"c":51.62,"h":51.635,"l":51.555,"n":380,"o":51.6,"t":"2026-10-09T16:45:00Z","v":24461,"vw":51.59075},{"c":51.585,"h":51.65,"l":51.58,"n":287,"o":51.635,"t":"2026-10-09T17:00:00Z","v":23901,"vw":51.607925},{"c":51.585,"h":51.59,"l":51.51,"n":376,"o":51.58,"t":"2026-10-09T17:15:00Z","v":35203,"vw":51.546145},{"c":51.61,"h":51.645,"l":51.58,"n":267,"o":51.5812,"t":"2026-10-09T17:30:00Z","v":24073,"vw":51.621575},{"c":51.6,"h":51.615,"l":51.565,"n":305,"o":51.61,"t":"2026-10-09T17:45:00Z","v":24704,"vw":51.58702},{"c":51.615,"h":51.63,"l":51.575,"n":309,"o":51.6,"t":"2026-10-09T18:00:00Z","v":28373,"vw":51.604274},{"c":51.64,"h":51.64,"l":51.59,"n":336,"o":51.61,"t":"2026-10-09T18:15:00Z","v":30353,"vw":51.612771},{"c":51.55,"h":51.66,"l":51.545,"n":586,"o":51.635,"t":"2026-10-09T18:30:00Z","v":61707,"vw":51.621291},{"c":51.645,"h":51.68,"l":51.55,"n":436,"o":51.55,"t":"2026-10-09T18:45:00Z","v":38502,"vw":51.619179},{"c":51.7,"h":51.72,"l":51.645,"n":625,"o":51.65,"t":"2026-10-09T19:00:00Z","v":60169,"vw":51.690539},{"c":51.68,"h":51.72,"l":51.66,"n":561,"o":51.7,"t":"2026-10-09T19:15:00Z","v":64169,"vw":51.694886},{"c":51.74,"h":51.74,"l":51.635,"n":959,"o":51.67,"t":"2026-10-09T19:30:00Z","v":111072,"vw":51.700641},{"c":51.725,"h":51.75,"l":51.655,"n":2407,"o":51.74,"t":"2026-10-09T19:45:00Z","v":357205,"vw":51.705754},{"c":51.74,"h":51.74,"l":51.74,"n":11,"o":51.74,"t":"2026-10-09T20:00:00Z","v":102724,"vw":51.74},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-09T20:15:00Z","v":500,"vw":51.75},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-10-09T23:45:00Z","v":700,"vw":51.81},{"c":51.99,"h":51.99,"l":51.99,"n":11,"o":51.99,"t":"2026-10-12T10:15:00Z","v":123,"vw":51.99},{"c":52,"h":52.08,"l":52,"n":36,"o":52,"t":"2026-10-12T12:45:00Z","v":4404,"vw":52.018898},{"c":52.07,"h":52.07,"l":51.9,"n":5,"o":51.9,"t":"2026-10-12T13:00:00Z","v":1100,"vw":52.040585},{"c":52.05,"h":52.05,"l":52.05,"n":5,"o":52.05,"t":"2026-10-12T13:15:00Z","v":1739,"vw":52.05},{"c":52.015,"h":52.34,"l":51.9,"n":1251,"o":52,"t":"2026-10-12T13:30:00Z","v":77444,"vw":52.151572},{"c":52.27,"h":52.27,"l":51.985,"n":810,"o":52.03,"t":"2026-10-12T13:45:00Z","v":44459,"vw":52.147511},{"c":52.32,"h":52.49,"l":52.24,"n":1970,"o":52.27,"t":"2026-10-12T14:00:00Z","v":182570,"vw":52.355886},{"c":52.295,"h":52.31,"l":52.215,"n":632,"o":52.3,"t":"2026-10-12T14:15:00Z","v":42537,"vw":52.270136},{"c":52.3541,"h":52.375,"l":52.245,"n":792,"o":52.28,"t":"2026-10-12T14:30:00Z","v":59726,"vw":52.308789},{"c":52.36,"h":52.41,"l":52.31,"n":429,"o":52.355,"t":"2026-10-12T14:45:00Z","v":23378,"vw":52.360678},{"c":52.54,"h":52.555,"l":52.34,"n":435,"o":52.365,"t":"2026-10-12T15:00:00Z","v":32191,"vw":52.467066},{"c":52.52,"h":52.55,"l":52.49,"n":569,"o":52.535,"t":"2026-10-12T15:15:00Z","v":41213,"vw":52.512501},{"c":52.5,"h":52.56,"l":52.47,"n":413,"o":52.52,"t":"2026-10-12T15:30:00Z","v":65890,"vw":52.541247},{"c":52.565,"h":52.59,"l":52.48,"n":335,"o":52.5,"t":"2026-10-12T15:45:00Z","v":28323,"vw":52.549439},{"c":52.62,"h":52.62,"l":52.565,"n":583,"o":52.58,"t":"2026-10-12T16:00:00Z","v":46073,"vw":52.592847},{"c":52.61,"h":52.655,"l":52.6,"n":346,"o":52.625,"t":"2026-10-12T16:15:00Z","v":31841,"vw":52.617189},{"c":52.64,"h":52.655,"l":52.59,"n":492,"o":52.605,"t":"2026-10-12T16:30:00Z","v":55745,"vw":52.614751},{"c":52.665,"h":52.67,"l":52.595,"n":370,"o":52.635,"t":"2026-10-12T16:45:00Z","v":22925,"vw":52.621985},{"c":52.645,"h":52.665,"l":52.62,"n":442,"o":52.665,"t":"2026-10-12T17:00:00Z","v":40152,"vw":52.638903},{"c":52.73,"h":52.735,"l":52.63,"n":400,"o":52.645,"t":"2026-10-12T17:15:00Z","v":26069,"vw":52.696278},{"c":52.715,"h":52.755,"l":52.69,"n":610,"o":52.74,"t":"2026-10-12T17:30:00Z","v":54349,"vw":52.718184},{"c":52.695,"h":52.735,"l":52.67,"n":453,"o":52.715,"t":"2026-10-12T17:45:00Z","v":27302,"vw":52.697569},{"c":52.68,"h":52.72,"l":52.66,"n":431,"o":52.695,"t":"2026-10-12T18:00:00Z","v":31321,"vw":52.69643},{"c":52.69,"h":52.7,"l":52.665,"n":454,"o":52.68,"t":"2026-10-12T18:15:00Z","v":42351,"vw":52.684873},{"c":52.64,"h":52.71,"l":52.5801,"n":573,"o":52.695,"t":"2026-10-12T18:30:00Z","v":47621,"vw":52.648708},{"c":52.725,"h":52.735,"l":52.64,"n":596,"o":52.645,"t":"2026-10-12T18:45:00Z","v":53463,"vw":52.702886},{"c":52.65,"h":52.725,"l":52.645,"n":525,"o":52.725,"t":"2026-10-12T19:00:00Z","v":38520,"vw":52.68584},{"c":52.6299,"h":52.715,"l":52.605,"n":641,"o":52.665,"t":"2026-10-12T19:15:00Z","v":48068,"vw":52.65474},{"c":52.77,"h":52.79,"l":52.62,"n":818,"o":52.62,"t":"2026-10-12T19:30:00Z","v":83011,"vw":52.724807},{"c":52.81,"h":52.82,"l":52.715,"n":1638,"o":52.77,"t":"2026-10-12T19:45:00Z","v":153525,"vw":52.773487},{"c":52.65,"h":52.79,"l":52.65,"n":7,"o":52.79,"t":"2026-10-12T20:00:00Z","v":36030,"vw":52.789611},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-12T23:45:00Z","v":200,"vw":52.68},{"c":53.39,"h":53.39,"l":53.39,"n":6,"o":53.39,"t":"2026-10-13T08:00:00Z","v":129,"vw":53.39},{"c":53.01,"h":53.01,"l":52.88,"n":11,"o":52.88,"t":"2026-10-13T09:45:00Z","v":250,"vw":52.949815},{"c":53.278,"h":53.278,"l":53.278,"n":1,"o":53.278,"t":"2026-10-13T11:30:00Z","v":1500,"vw":53.278},{"c":53.1,"h":53.3,"l":53.1,"n":4,"o":53.3,"t":"2026-10-13T12:15:00Z","v":850,"vw":53.275},{"c":53.2535,"h":53.29,"l":53.2535,"n":10,"o":53.29,"t":"2026-10-13T12:30:00Z","v":844,"vw":53.262474},{"c":53.03,"h":53.08,"l":53.03,"n":3,"o":53.08,"t":"2026-10-13T13:15:00Z","v":2145,"vw":53.034196},{"c":52.765,"h":53.21,"l":52.66,"n":3019,"o":53.07,"t":"2026-10-13T13:30:00Z","v":218090,"vw":52.976189},{"c":52.34,"h":52.785,"l":52.305,"n":1684,"o":52.78,"t":"2026-10-13T13:45:00Z","v":95788,"vw":52.554243},{"c":52.07,"h":52.36,"l":52.02,"n":1884,"o":52.36,"t":"2026-10-13T14:00:00Z","v":278525,"vw":52.166603},{"c":52.24,"h":52.25,"l":52.04,"n":1254,"o":52.0758,"t":"2026-10-13T14:15:00Z","v":104217,"vw":52.184589},{"c":52.26,"h":52.31,"l":52.165,"n":984,"o":52.22,"t":"2026-10-13T14:30:00Z","v":59084,"vw":52.222998},{"c":52.56,"h":52.56,"l":52.26,"n":1194,"o":52.26,"t":"2026-10-13T14:45:00Z","v":85109,"vw":52.392788},{"c":52.55,"h":52.62,"l":52.5301,"n":1674,"o":52.57,"t":"2026-10-13T15:00:00Z","v":146351,"vw":52.570901},{"c":52.625,"h":52.635,"l":52.52,"n":821,"o":52.52,"t":"2026-10-13T15:15:00Z","v":60246,"vw":52.572313},{"c":52.63,"h":52.69,"l":52.61,"n":1144,"o":52.625,"t":"2026-10-13T15:30:00Z","v":84427,"vw":52.654792},{"c":52.635,"h":52.66,"l":52.565,"n":903,"o":52.61,"t":"2026-10-13T15:45:00Z","v":68306,"vw":52.605007},{"c":52.635,"h":52.66,"l":52.57,"n":760,"o":52.64,"t":"2026-10-13T16:00:00Z","v":50482,"vw":52.608372},{"c":52.57,"h":52.64,"l":52.564,"n":711,"o":52.63,"t":"2026-10-13T16:15:00Z","v":54078,"vw":52.597169},{"c":52.67,"h":52.675,"l":52.545,"n":711,"o":52.56,"t":"2026-10-13T16:30:00Z","v":56500,"vw":52.605961},{"c":52.72,"h":52.725,"l":52.63,"n":448,"o":52.665,"t":"2026-10-13T16:45:00Z","v":36955,"vw":52.666004},{"c":52.64,"h":52.71,"l":52.605,"n":823,"o":52.71,"t":"2026-10-13T17:00:00Z","v":73664,"vw":52.660929},{"c":52.66,"h":52.68,"l":52.605,"n":483,"o":52.635,"t":"2026-10-13T17:15:00Z","v":32023,"vw":52.633444},{"c":52.765,"h":52.77,"l":52.67,"n":723,"o":52.67,"t":"2026-10-13T17:30:00Z","v":74953,"vw":52.747355},{"c":52.72,"h":52.755,"l":52.68,"n":500,"o":52.755,"t":"2026-10-13T17:45:00Z","v":32217,"vw":52.709797},{"c":52.755,"h":52.76,"l":52.685,"n":1072,"o":52.735,"t":"2026-10-13T18:00:00Z","v":98923,"vw":52.721463},{"c":52.74,"h":52.78,"l":52.71,"n":647,"o":52.76,"t":"2026-10-13T18:15:00Z","v":60664,"vw":52.736082},{"c":52.825,"h":52.83,"l":52.715,"n":615,"o":52.74,"t":"2026-10-13T18:30:00Z","v":59953,"vw":52.763367},{"c":52.835,"h":52.865,"l":52.815,"n":795,"o":52.83,"t":"2026-10-13T18:45:00Z","v":75267,"vw":52.838621},{"c":52.85,"h":52.865,"l":52.785,"n":735,"o":52.835,"t":"2026-10-13T19:00:00Z","v":64583,"vw":52.815875},{"c":52.75,"h":52.89,"l":52.735,"n":1206,"o":52.85,"t":"2026-10-13T19:15:00Z","v":158932,"vw":52.781338},{"c":52.77,"h":52.805,"l":52.735,"n":1063,"o":52.75,"t":"2026-10-13T19:30:00Z","v":115622,"vw":52.772231},{"c":52.7,"h":52.765,"l":52.61,"n":3509,"o":52.765,"t":"2026-10-13T19:45:00Z","v":647070,"vw":52.673426},{"c":52.8599,"h":52.8599,"l":52.61,"n":16,"o":52.69,"t":"2026-10-13T20:00:00Z","v":48171,"vw":52.695649},{"c":52.82,"h":52.92,"l":52.69,"n":150,"o":52.69,"t":"2026-10-13T20:15:00Z","v":13556,"vw":52.865256},{"c":52.09,"h":52.09,"l":52.09,"n":3,"o":52.09,"t":"2026-10-14T09:00:00Z","v":300,"vw":52.09},{"c":52.68,"h":52.68,"l":52.67,"n":3,"o":52.67,"t":"2026-10-14T12:30:00Z","v":760,"vw":52.671429},{"c":52.98,"h":53.07,"l":52.98,"n":10,"o":53.07,"t":"2026-10-14T13:15:00Z","v":1724,"vw":53.014615},{"c":52.8,"h":53.04,"l":52.63,"n":2190,"o":52.9,"t":"2026-10-14T13:30:00Z","v":172439,"vw":52.864128},{"c":52.625,"h":52.83,"l":52.53,"n":2308,"o":52.8,"t":"2026-10-14T13:45:00Z","v":206642,"vw":52.670113},{"c":52.47,"h":52.64,"l":52.46,"n":1624,"o":52.6,"t":"2026-10-14T14:00:00Z","v":150919,"vw":52.589666},{"c":52.42,"h":52.49,"l":52.35,"n":1041,"o":52.475,"t":"2026-10-14T14:15:00Z","v":82927,"vw":52.406673},{"c":52.31,"h":52.46,"l":52.275,"n":1036,"o":52.42,"t":"2026-10-14T14:30:00Z","v":78484,"vw":52.32925},{"c":52.325,"h":52.38,"l":52.2999,"n":888,"o":52.305,"t":"2026-10-14T14:45:00Z","v":83828,"vw":52.333639},{"c":52.315,"h":52.395,"l":52.295,"n":1994,"o":52.325,"t":"2026-10-14T15:00:00Z","v":330882,"vw":52.346913},{"c":52.33,"h":52.43,"l":52.295,"n":1299,"o":52.315,"t":"2026-10-14T15:15:00Z","v":201108,"vw":52.360264},{"c":52.475,"h":52.49,"l":52.325,"n":498,"o":52.325,"t":"2026-10-14T15:30:00Z","v":52022,"vw":52.428977},{"c":52.445,"h":52.515,"l":52.44,"n":611,"o":52.47,"t":"2026-10-14T15:45:00Z","v":82663,"vw":52.481142},{"c":52.4,"h":52.45,"l":52.395,"n":618,"o":52.44,"t":"2026-10-14T16:00:00Z","v":114346,"vw":52.416173},{"c":52.44,"h":52.48,"l":52.37,"n":590,"o":52.4,"t":"2026-10-14T16:15:00Z","v":75339,"vw":52.449953},{"c":52.415,"h":52.465,"l":52.38,"n":414,"o":52.43,"t":"2026-10-14T16:30:00Z","v":317254,"vw":52.450718},{"c":52.38,"h":52.425,"l":52.36,"n":642,"o":52.42,"t":"2026-10-14T16:45:00Z","v":106543,"vw":52.405303},{"c":52.36,"h":52.405,"l":52.345,"n":277,"o":52.38,"t":"2026-10-14T17:00:00Z","v":58389,"vw":52.361078},{"c":52.42,"h":52.435,"l":52.3687,"n":346,"o":52.37,"t":"2026-10-14T17:15:00Z","v":29717,"vw":52.407748},{"c":52.37,"h":52.455,"l":52.365,"n":362,"o":52.41,"t":"2026-10-14T17:30:00Z","v":37341,"vw":52.422227},{"c":52.3151,"h":52.38,"l":52.28,"n":359,"o":52.38,"t":"2026-10-14T17:45:00Z","v":23859,"vw":52.315713},{"c":52.405,"h":52.415,"l":52.32,"n":354,"o":52.32,"t":"2026-10-14T18:00:00Z","v":30423,"vw":52.378822},{"c":52.44,"h":52.455,"l":52.39,"n":271,"o":52.42,"t":"2026-10-14T18:15:00Z","v":27914,"vw":52.428259},{"c":52.475,"h":52.48,"l":52.44,"n":352,"o":52.45,"t":"2026-10-14T18:30:00Z","v":47779,"vw":52.457546},{"c":52.565,"h":52.565,"l":52.45,"n":488,"o":52.47,"t":"2026-10-14T18:45:00Z","v":56514,"vw":52.502582},{"c":52.575,"h":52.6,"l":52.545,"n":412,"o":52.55,"t":"2026-10-14T19:00:00Z","v":47497,"vw":52.56839},{"c":52.635,"h":52.6601,"l":52.57,"n":810,"o":52.5786,"t":"2026-10-14T19:15:00Z","v":111114,"vw":52.626143},{"c":52.635,"h":52.66,"l":52.57,"n":702,"o":52.63,"t":"2026-10-14T19:30:00Z","v":88163,"vw":52.619264},{"c":52.7128,"h":52.755,"l":52.615,"n":2464,"o":52.63,"t":"2026-10-14T19:45:00Z","v":436932,"vw":52.698815},{"c":52.83,"h":52.83,"l":52.71,"n":17,"o":52.71,"t":"2026-10-14T20:00:00Z","v":29865,"vw":52.719112},{"c":52.74,"h":52.74,"l":52.74,"n":1,"o":52.74,"t":"2026-10-14T22:15:00Z","v":125,"vw":52.74},{"c":53.04,"h":53.09,"l":53.04,"n":7,"o":53.09,"t":"2026-10-15T08:00:00Z","v":802,"vw":53.077143},{"c":53.57,"h":53.57,"l":53.57,"n":1,"o":53.57,"t":"2026-10-15T11:15:00Z","v":300,"vw":53.57},{"c":53.392,"h":53.392,"l":53.31,"n":4,"o":53.31,"t":"2026-10-15T12:30:00Z","v":1000,"vw":53.351},{"c":53.45,"h":53.45,"l":53.45,"n":3,"o":53.45,"t":"2026-10-15T13:15:00Z","v":200,"vw":53.45},{"c":53.41,"h":53.74,"l":53.28,"n":3917,"o":53.49,"t":"2026-10-15T13:30:00Z","v":248918,"vw":53.54267},{"c":53.64,"h":53.75,"l":53.3565,"n":1950,"o":53.41,"t":"2026-10-15T13:45:00Z","v":139984,"vw":53.607689},{"c":53.77,"h":53.83,"l":53.625,"n":1109,"o":53.65,"t":"2026-10-15T14:00:00Z","v":54695,"vw":53.71991},{"c":53.68,"h":53.79,"l":53.66,"n":1146,"o":53.73,"t":"2026-10-15T14:15:00Z","v":67818,"vw":53.718427},{"c":53.77,"h":53.855,"l":53.71,"n":1011,"o":53.725,"t":"2026-10-15T14:30:00Z","v":61432,"vw":53.775635},{"c":53.73,"h":53.81,"l":53.67,"n":990,"o":53.79,"t":"2026-10-15T14:45:00Z","v":72667,"vw":53.727142},{"c":53.72,"h":53.84,"l":53.72,"n":1012,"o":53.725,"t":"2026-10-15T15:00:00Z","v":57485,"vw":53.775615},{"c":53.83,"h":53.835,"l":53.71,"n":872,"o":53.72,"t":"2026-10-15T15:15:00Z","v":62726,"vw":53.770914},{"c":53.765,"h":53.835,"l":53.74,"n":886,"o":53.835,"t":"2026-10-15T15:30:00Z","v":50699,"vw":53.789006},{"c":53.65,"h":53.785,"l":53.62,"n":989,"o":53.75,"t":"2026-10-15T15:45:00Z","v":87204,"vw":53.68879},{"c":53.635,"h":53.695,"l":53.62,"n":785,"o":53.65,"t":"2026-10-15T16:00:00Z","v":47044,"vw":53.653666},{"c":53.755,"h":53.755,"l":53.64,"n":436,"o":53.64,"t":"2026-10-15T16:15:00Z","v":27413,"vw":53.668512},{"c":53.68,"h":53.77,"l":53.68,"n":396,"o":53.755,"t":"2026-10-15T16:30:00Z","v":25821,"vw":53.740708},{"c":53.735,"h":53.735,"l":53.655,"n":601,"o":53.68,"t":"2026-10-15T16:45:00Z","v":40059,"vw":53.691316},{"c":53.72,"h":53.74,"l":53.7,"n":610,"o":53.74,"t":"2026-10-15T17:00:00Z","v":38395,"vw":53.717909},{"c":53.755,"h":53.765,"l":53.715,"n":612,"o":53.7227,"t":"2026-10-15T17:15:00Z","v":115580,"vw":53.746409},{"c":53.755,"h":53.765,"l":53.73,"n":680,"o":53.755,"t":"2026-10-15T17:30:00Z","v":70486,"vw":53.748853},{"c":53.855,"h":53.895,"l":53.745,"n":542,"o":53.76,"t":"2026-10-15T17:45:00Z","v":65803,"vw":53.852994},{"c":53.86,"h":53.8695,"l":53.8,"n":691,"o":53.855,"t":"2026-10-15T18:00:00Z","v":55337,"vw":53.842959},{"c":53.83,"h":53.875,"l":53.825,"n":359,"o":53.865,"t":"2026-10-15T18:15:00Z","v":21310,"vw":53.853613},{"c":53.85,"h":53.88,"l":53.82,"n":677,"o":53.82,"t":"2026-10-15T18:30:00Z","v":75504,"vw":53.845582},{"c":53.875,"h":53.875,"l":53.835,"n":716,"o":53.84,"t":"2026-10-15T18:45:00Z","v":65657,"vw":53.851602},{"c":53.96,"h":53.96,"l":53.84,"n":744,"o":53.875,"t":"2026-10-15T19:00:00Z","v":56200,"vw":53.907811},{"c":54.045,"h":54.05,"l":53.96,"n":1006,"o":53.965,"t":"2026-10-15T19:15:00Z","v":100203,"vw":54.00845},{"c":54.03,"h":54.075,"l":53.965,"n":1899,"o":54.05,"t":"2026-10-15T19:30:00Z","v":201402,"vw":54.02914},{"c":54.02,"h":54.08,"l":53.975,"n":3022,"o":54.04,"t":"2026-10-15T19:45:00Z","v":323416,"vw":54.033408},{"c":54.01,"h":54.01,"l":54.01,"n":7,"o":54.01,"t":"2026-10-15T20:00:00Z","v":48684,"vw":54.01},{"c":54.08,"h":54.08,"l":54.03,"n":19,"o":54.03,"t":"2026-10-15T20:45:00Z","v":32484,"vw":54.068235},{"c":54.06,"h":54.06,"l":54.06,"n":1,"o":54.06,"t":"2026-10-15T21:00:00Z","v":200,"vw":54.06},{"c":54.21,"h":54.21,"l":54.21,"n":1,"o":54.21,"t":"2026-10-15T21:45:00Z","v":250,"vw":54.21},{"c":54.04,"h":54.0783,"l":54.04,"n":5,"o":54.0783,"t":"2026-10-15T22:45:00Z","v":301,"vw":54.05915},{"c":54.094,"h":54.094,"l":54.094,"n":1,"o":54.094,"t":"2026-10-15T23:00:00Z","v":1000,"vw":54.094},{"c":54.21,"h":54.21,"l":54.21,"n":2,"o":54.21,"t":"2026-10-16T08:15:00Z","v":200,"vw":54.21},{"c":54.23,"h":54.23,"l":54.23,"n":1,"o":54.23,"t":"2026-10-16T08:30:00Z","v":100,"vw":54.23},{"c":54.2,"h":54.2283,"l":54.2,"n":2,"o":54.2283,"t":"2026-10-16T13:00:00Z","v":250,"vw":54.21132},{"c":54.41,"h":54.575,"l":54.27,"n":3792,"o":54.31,"t":"2026-10-16T13:30:00Z","v":340918,"vw":54.425739},{"c":54.56,"h":54.62,"l":54.29,"n":2253,"o":54.405,"t":"2026-10-16T13:45:00Z","v":201045,"vw":54.454728},{"c":54.14,"h":54.58,"l":54.14,"n":1498,"o":54.57,"t":"2026-10-16T14:00:00Z","v":120801,"vw":54.401326},{"c":54.13,"h":54.24,"l":54.07,"n":1286,"o":54.15,"t":"2026-10-16T14:15:00Z","v":113257,"vw":54.161898},{"c":54.09,"h":54.2,"l":54.07,"n":1185,"o":54.125,"t":"2026-10-16T14:30:00Z","v":100410,"vw":54.141391},{"c":54.175,"h":54.195,"l":54.05,"n":1953,"o":54.085,"t":"2026-10-16T14:45:00Z","v":199619,"vw":54.093674},{"c":54.18,"h":54.225,"l":54.11,"n":995,"o":54.185,"t":"2026-10-16T15:00:00Z","v":83466,"vw":54.18618},{"c":53.975,"h":54.19,"l":53.95,"n":992,"o":54.185,"t":"2026-10-16T15:15:00Z","v":86091,"vw":54.095577},{"c":53.945,"h":54.005,"l":53.905,"n":1619,"o":53.975,"t":"2026-10-16T15:30:00Z","v":143538,"vw":53.939971},{"c":53.905,"h":53.99,"l":53.865,"n":871,"o":53.945,"t":"2026-10-16T15:45:00Z","v":74964,"vw":53.932082},{"c":53.875,"h":53.915,"l":53.795,"n":1229,"o":53.895,"t":"2026-10-16T16:00:00Z","v":107464,"vw":53.859185},{"c":53.91,"h":53.955,"l":53.83,"n":618,"o":53.89,"t":"2026-10-16T16:15:00Z","v":52055,"vw":53.898668},{"c":53.92,"h":53.955,"l":53.865,"n":656,"o":53.91,"t":"2026-10-16T16:30:00Z","v":59415,"vw":53.91439},{"c":53.995,"h":54,"l":53.9,"n":532,"o":53.91,"t":"2026-10-16T16:45:00Z","v":74407,"vw":53.942619},{"c":53.86,"h":54.005,"l":53.845,"n":694,"o":54,"t":"2026-10-16T17:00:00Z","v":64741,"vw":53.900868},{"c":53.725,"h":53.875,"l":53.72,"n":748,"o":53.86,"t":"2026-10-16T17:15:00Z","v":71270,"vw":53.799186},{"c":53.775,"h":53.79,"l":53.68,"n":1239,"o":53.725,"t":"2026-10-16T17:30:00Z","v":120471,"vw":53.730003},{"c":53.69,"h":53.795,"l":53.68,"n":1095,"o":53.765,"t":"2026-10-16T17:45:00Z","v":109380,"vw":53.733203},{"c":53.705,"h":53.715,"l":53.64,"n":1300,"o":53.685,"t":"2026-10-16T18:00:00Z","v":131281,"vw":53.678378},{"c":53.615,"h":53.705,"l":53.59,"n":1286,"o":53.705,"t":"2026-10-16T18:15:00Z","v":128515,"vw":53.637669},{"c":53.66,"h":53.745,"l":53.615,"n":1731,"o":53.615,"t":"2026-10-16T18:30:00Z","v":190295,"vw":53.685907},{"c":53.71,"h":53.715,"l":53.64,"n":2161,"o":53.66,"t":"2026-10-16T18:45:00Z","v":292864,"vw":53.67947},{"c":53.75,"h":53.765,"l":53.69,"n":1127,"o":53.7018,"t":"2026-10-16T19:00:00Z","v":352784,"vw":53.714747},{"c":53.695,"h":53.795,"l":53.675,"n":2417,"o":53.755,"t":"2026-10-16T19:15:00Z","v":382640,"vw":53.698611},{"c":53.745,"h":53.795,"l":53.655,"n":3081,"o":53.695,"t":"2026-10-16T19:30:00Z","v":506648,"vw":53.703596},{"c":53.76,"h":53.765,"l":53.665,"n":6443,"o":53.745,"t":"2026-10-16T19:45:00Z","v":1622396,"vw":53.709063},{"c":53.74,"h":53.74,"l":53.74,"n":6,"o":53.74,"t":"2026-10-16T20:00:00Z","v":71401,"vw":53.74},{"c":53.74,"h":53.74,"l":53.74,"n":1,"o":53.74,"t":"2026-10-16T20:15:00Z","v":928,"vw":53.74},{"c":53.74,"h":53.74,"l":53.74,"n":1,"o":53.74,"t":"2026-10-16T23:30:00Z","v":1000,"vw":53.74},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-19T11:30:00Z","v":200,"vw":53.85},{"c":53.51,"h":53.51,"l":53.51,"n":1,"o":53.51,"t":"2026-10-19T12:45:00Z","v":100,"vw":53.51},{"c":53.7,"h":53.7,"l":53.5,"n":19,"o":53.5,"t":"2026-10-19T13:15:00Z","v":2111,"vw":53.59641},{"c":53.65,"h":53.92,"l":53.52,"n":2334,"o":53.52,"t":"2026-10-19T13:30:00Z","v":188476,"vw":53.738476},{"c":53.6,"h":53.72,"l":53.52,"n":1711,"o":53.62,"t":"2026-10-19T13:45:00Z","v":110703,"vw":53.621652},{"c":53.8,"h":53.81,"l":53.58,"n":1369,"o":53.6,"t":"2026-10-19T14:00:00Z","v":75453,"vw":53.683872},{"c":53.77,"h":53.86,"l":53.75,"n":739,"o":53.8,"t":"2026-10-19T14:15:00Z","v":63208,"vw":53.803228},{"c":53.59,"h":53.8,"l":53.58,"n":1128,"o":53.785,"t":"2026-10-19T14:30:00Z","v":101111,"vw":53.675247},{"c":53.57,"h":53.615,"l":53.515,"n":524,"o":53.58,"t":"2026-10-19T14:45:00Z","v":35432,"vw":53.555987},{"c":53.63,"h":53.635,"l":53.56,"n":664,"o":53.58,"t":"2026-10-19T15:00:00Z","v":47516,"vw":53.603014},{"c":53.68,"h":53.735,"l":53.63,"n":606,"o":53.63,"t":"2026-10-19T15:15:00Z","v":66137,"vw":53.68677},{"c":53.69,"h":53.735,"l":53.65,"n":730,"o":53.675,"t":"2026-10-19T15:30:00Z","v":84636,"vw":53.697858},{"c":53.695,"h":53.745,"l":53.67,"n":566,"o":53.7,"t":"2026-10-19T15:45:00Z","v":68532,"vw":53.717533},{"c":53.66,"h":53.705,"l":53.655,"n":525,"o":53.695,"t":"2026-10-19T16:00:00Z","v":54680,"vw":53.681662},{"c":53.715,"h":53.72,"l":53.65,"n":422,"o":53.655,"t":"2026-10-19T16:15:00Z","v":43884,"vw":53.686214},{"c":53.685,"h":53.735,"l":53.675,"n":464,"o":53.71,"t":"2026-10-19T16:30:00Z","v":48727,"vw":53.716463},{"c":53.69,"h":53.695,"l":53.635,"n":446,"o":53.68,"t":"2026-10-19T16:45:00Z","v":63406,"vw":53.66273},{"c":53.735,"h":53.735,"l":53.655,"n":435,"o":53.69,"t":"2026-10-19T17:00:00Z","v":54399,"vw":53.687756},{"c":53.75,"h":53.765,"l":53.72,"n":401,"o":53.725,"t":"2026-10-19T17:15:00Z","v":44558,"vw":53.74457},{"c":53.81,"h":53.815,"l":53.71,"n":561,"o":53.74,"t":"2026-10-19T17:30:00Z","v":93161,"vw":53.743757},{"c":53.865,"h":53.895,"l":53.81,"n":447,"o":53.815,"t":"2026-10-19T17:45:00Z","v":53711,"vw":53.859585},{"c":53.9,"h":53.915,"l":53.845,"n":730,"o":53.875,"t":"2026-10-19T18:00:00Z","v":157685,"vw":53.881649},{"c":53.925,"h":53.935,"l":53.89,"n":394,"o":53.895,"t":"2026-10-19T18:15:00Z","v":53987,"vw":53.914575},{"c":53.875,"h":53.925,"l":53.84,"n":364,"o":53.92,"t":"2026-10-19T18:30:00Z","v":51872,"vw":53.897769},{"c":53.82,"h":53.885,"l":53.805,"n":496,"o":53.87,"t":"2026-10-19T18:45:00Z","v":83911,"vw":53.847285},{"c":53.805,"h":53.82,"l":53.77,"n":503,"o":53.81,"t":"2026-10-19T19:00:00Z","v":71158,"vw":53.791508},{"c":53.835,"h":53.835,"l":53.76,"n":596,"o":53.8,"t":"2026-10-19T19:15:00Z","v":84635,"vw":53.810385},{"c":53.795,"h":53.83,"l":53.785,"n":799,"o":53.83,"t":"2026-10-19T19:30:00Z","v":104765,"vw":53.806759},{"c":53.775,"h":53.835,"l":53.755,"n":1957,"o":53.795,"t":"2026-10-19T19:45:00Z","v":335914,"vw":53.798777},{"c":53.76,"h":53.76,"l":53.76,"n":9,"o":53.76,"t":"2026-10-19T20:00:00Z","v":25933,"vw":53.76},{"c":53.76,"h":53.76,"l":53.5,"n":4,"o":53.5,"t":"2026-10-20T08:00:00Z","v":397,"vw":53.686966},{"c":54.2117,"h":54.2117,"l":54.2117,"n":1,"o":54.2117,"t":"2026-10-20T12:30:00Z","v":500,"vw":54.2117},{"c":54.275,"h":54.4,"l":54.09,"n":2682,"o":54.16,"t":"2026-10-20T13:30:00Z","v":329726,"vw":54.188586},{"c":54.21,"h":54.55,"l":54.21,"n":2193,"o":54.29,"t":"2026-10-20T13:45:00Z","v":188086,"vw":54.34388},{"c":53.98,"h":54.24,"l":53.945,"n":2348,"o":54.19,"t":"2026-10-20T14:00:00Z","v":201542,"vw":54.044963},{"c":54.11,"h":54.185,"l":53.97,"n":2002,"o":53.97,"t":"2026-10-20T14:15:00Z","v":169876,"vw":54.071128},{"c":54.185,"h":54.22,"l":54.045,"n":1734,"o":54.115,"t":"2026-10-20T14:30:00Z","v":181238,"vw":54.153318},{"c":54.345,"h":54.39,"l":54.07,"n":1330,"o":54.185,"t":"2026-10-20T14:45:00Z","v":118579,"vw":54.21831},{"c":54.17,"h":54.405,"l":54.12,"n":1459,"o":54.35,"t":"2026-10-20T15:00:00Z","v":147767,"vw":54.22855},{"c":54.12,"h":54.26,"l":54.105,"n":1257,"o":54.17,"t":"2026-10-20T15:15:00Z","v":115376,"vw":54.196619},{"c":54.215,"h":54.23,"l":54.09,"n":1184,"o":54.125,"t":"2026-10-20T15:30:00Z","v":125230,"vw":54.16488},{"c":54.155,"h":54.23,"l":54.155,"n":859,"o":54.2,"t":"2026-10-20T15:45:00Z","v":77939,"vw":54.190584},{"c":54.155,"h":54.225,"l":54.12,"n":951,"o":54.16,"t":"2026-10-20T16:00:00Z","v":97863,"vw":54.164353},{"c":54.08,"h":54.16,"l":54.03,"n":1037,"o":54.15,"t":"2026-10-20T16:15:00Z","v":100963,"vw":54.090499},{"c":54.13,"h":54.17,"l":54.065,"n":806,"o":54.085,"t":"2026-10-20T16:30:00Z","v":92883,"vw":54.113083},{"c":54.16,"h":54.2,"l":54.135,"n":801,"o":54.14,"t":"2026-10-20T16:45:00Z","v":77274,"vw":54.172315},{"c":54.14,"h":54.175,"l":54.06,"n":1141,"o":54.16,"t":"2026-10-20T17:00:00Z","v":95495,"vw":54.112629},{"c":54.215,"h":54.215,"l":54.1,"n":675,"o":54.135,"t":"2026-10-20T17:15:00Z","v":93793,"vw":54.131356},{"c":54.24,"h":54.31,"l":54.195,"n":927,"o":54.216,"t":"2026-10-20T17:30:00Z","v":110855,"vw":54.261149},{"c":54.195,"h":54.255,"l":54.195,"n":786,"o":54.24,"t":"2026-10-20T17:45:00Z","v":98366,"vw":54.216853},{"c":54.295,"h":54.305,"l":54.181,"n":791,"o":54.195,"t":"2026-10-20T18:00:00Z","v":94475,"vw":54.236066},{"c":54.26,"h":54.305,"l":54.2,"n":933,"o":54.3,"t":"2026-10-20T18:15:00Z","v":90473,"vw":54.251447},{"c":54.22,"h":54.275,"l":54.175,"n":1212,"o":54.26,"t":"2026-10-20T18:30:00Z","v":113708,"vw":54.232261},{"c":54.03,"h":54.215,"l":53.93,"n":3164,"o":54.215,"t":"2026-10-20T18:45:00Z","v":474150,"vw":54.034034},{"c":54.03,"h":54.06,"l":53.93,"n":1359,"o":54.02,"t":"2026-10-20T19:00:00Z","v":166065,"vw":53.995829},{"c":54.02,"h":54.075,"l":53.99,"n":1109,"o":54.035,"t":"2026-10-20T19:15:00Z","v":134690,"vw":54.03581},{"c":54.17,"h":54.175,"l":54.015,"n":1431,"o":54.015,"t":"2026-10-20T19:30:00Z","v":181157,"vw":54.113554},{"c":54.255,"h":54.305,"l":54.13,"n":2370,"o":54.165,"t":"2026-10-20T19:45:00Z","v":370902,"vw":54.25242},{"c":53.25,"h":54.31,"l":53.25,"n":60,"o":54.27,"t":"2026-10-20T20:00:00Z","v":41745,"vw":54.163467},{"c":53.5,"h":53.5,"l":53.44,"n":6,"o":53.44,"t":"2026-10-21T11:15:00Z","v":646,"vw":53.454563},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-10-21T11:30:00Z","v":100,"vw":53.44},{"c":53.24,"h":53.25,"l":53.24,"n":2,"o":53.25,"t":"2026-10-21T11:45:00Z","v":200,"vw":53.245},{"c":52.86,"h":52.86,"l":52.86,"n":1,"o":52.86,"t":"2026-10-21T12:00:00Z","v":100,"vw":52.86},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-21T12:30:00Z","v":100,"vw":53},{"c":52.86,"h":52.88,"l":52.86,"n":4,"o":52.88,"t":"2026-10-21T13:00:00Z","v":300,"vw":52.87},{"c":53.14,"h":53.15,"l":53.13,"n":10,"o":53.13,"t":"2026-10-21T13:15:00Z","v":1100,"vw":53.145455},{"c":54.22,"h":54.52,"l":52.96,"n":8375,"o":53.17,"t":"2026-10-21T13:30:00Z","v":1066702,"vw":53.988058},{"c":53.64,"h":54.3,"l":53.55,"n":6737,"o":54.21,"t":"2026-10-21T13:45:00Z","v":673509,"vw":53.888079},{"c":53.34,"h":53.65,"l":53.005,"n":4456,"o":53.63,"t":"2026-10-21T14:00:00Z","v":395301,"vw":53.257674},{"c":53.3,"h":53.6,"l":53.28,"n":2023,"o":53.36,"t":"2026-10-21T14:15:00Z","v":224957,"vw":53.441696},{"c":53.365,"h":53.51,"l":53.305,"n":2766,"o":53.32,"t":"2026-10-21T14:30:00Z","v":350670,"vw":53.400071},{"c":53.14,"h":53.38,"l":53.075,"n":3497,"o":53.355,"t":"2026-10-21T14:45:00Z","v":517948,"vw":53.267661},{"c":53.115,"h":53.17,"l":52.995,"n":1850,"o":53.1,"t":"2026-10-21T15:00:00Z","v":265035,"vw":53.058794},{"c":53.31,"h":53.31,"l":53.07,"n":1374,"o":53.11,"t":"2026-10-21T15:15:00Z","v":206557,"vw":53.147826},{"c":53.12,"h":53.315,"l":53.1,"n":1194,"o":53.31,"t":"2026-10-21T15:30:00Z","v":97329,"vw":53.172167},{"c":53.195,"h":53.2,"l":53.055,"n":977,"o":53.13,"t":"2026-10-21T15:45:00Z","v":99747,"vw":53.120981},{"c":53.36,"h":53.42,"l":53.195,"n":1950,"o":53.2,"t":"2026-10-21T16:00:00Z","v":269358,"vw":53.307203},{"c":53.3,"h":53.39,"l":53.295,"n":776,"o":53.36,"t":"2026-10-21T16:15:00Z","v":79110,"vw":53.345492},{"c":53.13,"h":53.31,"l":53.1,"n":926,"o":53.305,"t":"2026-10-21T16:30:00Z","v":81926,"vw":53.212259},{"c":53.255,"h":53.3,"l":53.12,"n":719,"o":53.125,"t":"2026-10-21T16:45:00Z","v":50468,"vw":53.200794},{"c":53.2399,"h":53.305,"l":53.23,"n":702,"o":53.27,"t":"2026-10-21T17:00:00Z","v":194695,"vw":53.282821},{"c":53.34,"h":53.355,"l":53.21,"n":626,"o":53.235,"t":"2026-10-21T17:15:00Z","v":63123,"vw":53.26106},{"c":53.305,"h":53.34,"l":53.285,"n":599,"o":53.335,"t":"2026-10-21T17:30:00Z","v":56115,"vw":53.319092},{"c":53.3,"h":53.345,"l":53.255,"n":599,"o":53.3,"t":"2026-10-21T17:45:00Z","v":150528,"vw":53.273487},{"c":53.44,"h":53.45,"l":53.29,"n":637,"o":53.3,"t":"2026-10-21T18:00:00Z","v":94109,"vw":53.350758},{"c":53.42,"h":53.4699,"l":53.41,"n":575,"o":53.42,"t":"2026-10-21T18:15:00Z","v":56949,"vw":53.445625},{"c":53.445,"h":53.47,"l":53.41,"n":709,"o":53.415,"t":"2026-10-21T18:30:00Z","v":102084,"vw":53.445251},{"c":53.32,"h":53.45,"l":53.32,"n":1962,"o":53.44,"t":"2026-10-21T18:45:00Z","v":391020,"vw":53.399177},{"c":53.17,"h":53.325,"l":53.095,"n":1128,"o":53.32,"t":"2026-10-21T19:00:00Z","v":131604,"vw":53.198073},{"c":53.32,"h":53.325,"l":53.165,"n":950,"o":53.165,"t":"2026-10-21T19:15:00Z","v":103740,"vw":53.241904},{"c":53.43,"h":53.43,"l":53.29,"n":1176,"o":53.32,"t":"2026-10-21T19:30:00Z","v":138780,"vw":53.347185},{"c":53.41,"h":53.5,"l":53.36,"n":2280,"o":53.425,"t":"2026-10-21T19:45:00Z","v":277265,"vw":53.423256},{"c":53.25,"h":53.42,"l":53.25,"n":11,"o":53.42,"t":"2026-10-21T20:00:00Z","v":24058,"vw":53.419292},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-21T21:00:00Z","v":300,"vw":53.3},{"c":53.38,"h":53.38,"l":53.38,"n":1,"o":53.38,"t":"2026-10-21T23:15:00Z","v":100,"vw":53.38},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-22T11:45:00Z","v":125,"vw":53.25},{"c":53.16,"h":53.16,"l":53.16,"n":1,"o":53.16,"t":"2026-10-22T12:15:00Z","v":500,"vw":53.16},{"c":53.66,"h":53.84,"l":53.4875,"n":2994,"o":53.64,"t":"2026-10-22T13:30:00Z","v":300644,"vw":53.691457},{"c":53.89,"h":53.97,"l":53.64,"n":1790,"o":53.655,"t":"2026-10-22T13:45:00Z","v":125084,"vw":53.804464},{"c":54.06,"h":54.115,"l":53.795,"n":1708,"o":53.88,"t":"2026-10-22T14:00:00Z","v":152825,"vw":53.889197},{"c":54.155,"h":54.29,"l":54.05,"n":1351,"o":54.07,"t":"2026-10-22T14:15:00Z","v":163333,"vw":54.205165},{"c":54.19,"h":54.27,"l":53.985,"n":1259,"o":54.16,"t":"2026-10-22T14:30:00Z","v":120324,"vw":54.154661},{"c":54.3,"h":54.34,"l":54.175,"n":812,"o":54.18,"t":"2026-10-22T14:45:00Z","v":62237,"vw":54.271997},{"c":54.36,"h":54.4,"l":54.22,"n":1545,"o":54.295,"t":"2026-10-22T15:00:00Z","v":183019,"vw":54.292986},{"c":54.5187,"h":54.575,"l":54.335,"n":1229,"o":54.355,"t":"2026-10-22T15:15:00Z","v":129615,"vw":54.454707},{"c":54.55,"h":54.59,"l":54.49,"n":1080,"o":54.52,"t":"2026-10-22T15:30:00Z","v":91595,"vw":54.542084},{"c":54.685,"h":54.71,"l":54.55,"n":482,"o":54.55,"t":"2026-10-22T15:45:00Z","v":40099,"vw":54.621254},{"c":54.66,"h":54.765,"l":54.62,"n":554,"o":54.685,"t":"2026-10-22T16:00:00Z","v":50167,"vw":54.707021},{"c":54.7,"h":54.7,"l":54.6143,"n":723,"o":54.66,"t":"2026-10-22T16:15:00Z","v":88296,"vw":54.654768},{"c":54.52,"h":54.735,"l":54.48,"n":619,"o":54.7,"t":"2026-10-22T16:30:00Z","v":61409,"vw":54.573477},{"c":54.575,"h":54.63,"l":54.47,"n":787,"o":54.52,"t":"2026-10-22T16:45:00Z","v":76064,"vw":54.554052},{"c":54.475,"h":54.57,"l":54.44,"n":691,"o":54.56,"t":"2026-10-22T17:00:00Z","v":55744,"vw":54.491636},{"c":54.485,"h":54.5,"l":54.395,"n":826,"o":54.48,"t":"2026-10-22T17:15:00Z","v":102685,"vw":54.435243},{"c":54.53,"h":54.575,"l":54.48,"n":807,"o":54.48,"t":"2026-10-22T17:30:00Z","v":79278,"vw":54.525},{"c":54.535,"h":54.54,"l":54.465,"n":572,"o":54.53,"t":"2026-10-22T17:45:00Z","v":41918,"vw":54.515264},{"c":54.49,"h":54.555,"l":54.41,"n":804,"o":54.54,"t":"2026-10-22T18:00:00Z","v":60636,"vw":54.482985},{"c":54.565,"h":54.575,"l":54.49,"n":481,"o":54.49,"t":"2026-10-22T18:15:00Z","v":65430,"vw":54.526488}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":60,"iv":0.2473,"gamma":0.0461,"theta":-0.0121,"vega":0.027,"rho":0.003906638529266848,"breakevenPct":10.271211288253614},{"delta":0.15,"premium":0.3281998649103675,"strike":59.7519963976098,"iv":0.28629945960735503,"gamma":0.05429863697954303,"theta":-0.01853924335337952,"vega":0.035850683355384085,"rho":0.005881879047404756,"breakevenPct":10.097482614110621},{"delta":0.2,"premium":0.4058394160583942,"strike":58.153284671532845,"iv":0.2438948905109489,"gamma":0.07449343065693431,"theta":-0.019155474452554746,"vega":0.04291970802919708,"rho":0.007873739644508512,"breakevenPct":7.310104613507857},{"delta":0.25,"premium":0.5418539325842697,"strike":57.480649188514356,"iv":0.24244806491885143,"gamma":0.08453445692883896,"theta":-0.021677403245942573,"vega":0.0484625468164794,"rho":0.00986947742720847,"breakevenPct":6.3267420214378305},{"delta":0.3,"premium":0.6849061810154526,"strike":56.87306843267108,"iv":0.24166379690949227,"gamma":0.09323741721854305,"theta":-0.023904635761589403,"vega":0.05326158940397351,"rho":0.011868898764191184,"breakevenPct":5.475489488155639},{"delta":0.35,"premium":0.8366721854304636,"strike":56.32119205298013,"iv":0.23846291390728477,"gamma":0.10035662251655629,"theta":-0.02522913907284768,"vega":0.056572847682119204,"rho":0.013872787269540155,"breakevenPct":4.742283742735191},{"delta":0.4,"premium":1.0040170132325144,"strike":55.80245746691872,"iv":0.23646172022684311,"gamma":0.10556672967863893,"theta":-0.026316068052930058,"vega":0.0590531190926276,"rho":0.01587721433451952,"breakevenPct":4.098358952082146},{"delta":0.45,"premium":1.1930529300567108,"strike":55.32986767485822,"iv":0.23613090737240075,"gamma":0.10811871455576559,"theta":-0.027072211720226842,"vega":0.06037637051039698,"rho":0.0178823912600369,"breakevenPct":3.5787440075406534},{"delta":0.5,"premium":1.4023277467411546,"strike":54.85940409683426,"iv":0.23679981378026072,"gamma":0.10908454376163873,"theta":-0.02768435754189944,"vega":0.06107504655493482,"rho":0.019883488755668772,"breakevenPct":3.100113328890272},{"delta":0.55,"premium":1.6583798882681564,"strike":54.39385474860335,"iv":0.23977932960893855,"gamma":0.10638435754189944,"theta":-0.02796368715083799,"vega":0.06033016759776536,"rho":0.021875157635207667,"breakevenPct":2.7162078740544424},{"delta":0.6,"premium":1.9261758691206539,"strike":53.921267893660534,"iv":0.24279601226993863,"gamma":0.10317096114519428,"theta":-0.028105521472392637,"vega":0.059274846625766875,"rho":0.023861183533425718,"breakevenPct":2.3409268146988933},{"delta":0.65,"premium":2.258486707566462,"strike":53.41002044989775,"iv":0.24601687116564416,"gamma":0.09713824130879345,"theta":-0.0274920245398773,"vega":0.05651411042944786,"rho":0.025816209677115003,"breakevenPct":2.0130239279168256},{"delta":0.7,"premium":2.595120671563483,"strike":52.896117523609654,"iv":0.24780010493179433,"gamma":0.09089758656873033,"theta":-0.026574081846799585,"vega":0.05332350472193075,"rho":0.027769229076292583,"breakevenPct":1.688177011495577},{"delta":0.75,"premium":2.9492654774396643,"strike":52.37145855194124,"iv":0.24376023084994752,"gamma":0.08381469045120671,"theta":-0.024422980062959076,"vega":0.04839171038824764,"rho":0.029714120146690448,"breakevenPct":1.375708318455018},{"delta":0.8,"premium":3.2326855651175768,"strike":51.918286087206056,"iv":0.23221127988292228,"gamma":0.07547280805430917,"theta":-0.02125862860468717,"vega":0.04222481224848595,"rho":0.03174196534950494,"breakevenPct":1.0646356099022127},{"delta":0.85,"premium":3.3446224319585918,"strike":51.63844392010352,"iv":0.2024553890710124,"gamma":0.06407831508961463,"theta":-0.01563749368923231,"vega":0.03306321035973923,"rho":0.033970945914480286,"breakevenPct":0.7569476856553317},{"delta":0.9,"premium":3.456559298799607,"strike":51.35860175300098,"iv":0.17269949825910247,"gamma":0.052683822124920066,"theta":-0.010016358773777434,"vega":0.02390160847099249,"rho":0.036199926479455635,"breakevenPct":0.4492597614084499}],"put":[{"delta":0.1,"premium":0.375,"strike":46.36401820032321,"iv":0.4862146992100146,"gamma":0.02351733072377904,"theta":-0.021847911708320893,"vega":0.027017874163531172,"rho":-0.004871711093637917,"breakevenPct":15.724723840345957},{"delta":0.15,"premium":0.3299810268360565,"strike":50.70113838983661,"iv":0.2705541087952935,"gamma":0.05745625270931027,"theta":-0.015623446173959006,"vega":0.035853571015504355,"rho":-0.007261037144168793,"breakevenPct":7.694415680775982},{"delta":0.2,"premium":0.44585201793721974,"strike":51.690582959641254,"iv":0.250127802690583,"gamma":0.07241614349775785,"theta":-0.017240807174887893,"vega":0.042784304932735426,"rho":-0.009641685023315052,"breakevenPct":6.093584493853702},{"delta":0.25,"premium":0.5920857142857143,"strike":52.334857142857146,"iv":0.2471968,"gamma":0.08292331428571428,"theta":-0.0191376,"vega":0.04844628571428572,"rho":-0.012014900936532113,"breakevenPct":5.180920966517448},{"delta":0.3,"premium":0.7492285714285714,"strike":52.906285714285715,"iv":0.2459968,"gamma":0.09166617142857143,"theta":-0.020737600000000002,"vega":0.05330342857142858,"rho":-0.014383433994986065,"breakevenPct":4.421738788973531},{"delta":0.35,"premium":0.9227777777777777,"strike":53.422222222222224,"iv":0.24347777777777777,"gamma":0.09812444444444444,"theta":-0.021506666666666667,"vega":0.05646444444444445,"rho":-0.016745646787128546,"breakevenPct":3.7943110785331777},{"delta":0.4,"premium":1.0995454545454546,"strike":53.92727272727273,"iv":0.24070000000000003,"gamma":0.10413454545454545,"theta":-0.022112727272727273,"vega":0.059292727272727275,"rho":-0.01910661971841567,"breakevenPct":3.1927299381944794},{"delta":0.45,"premium":1.3367813383600378,"strike":54.40339302544769,"iv":0.24288171536286524,"gamma":0.10504033930254476,"theta":-0.022482375117813383,"vega":0.06034542884071631,"rho":-0.021479194143532304,"breakevenPct":2.75497216952968},{"delta":0.5,"premium":1.5841894439208295,"strike":54.8746465598492,"iv":0.24589773798303488,"gamma":0.10508746465598492,"theta":-0.02281225259189444,"vega":0.06109943449575872,"rho":-0.02385372022181652,"breakevenPct":2.3447734727352563},{"delta":0.55,"premium":1.8684523809523812,"strike":55.364087301587304,"iv":0.24731894841269841,"gamma":0.10327956349206349,"theta":-0.022353869047619046,"vega":0.06038978174603175,"rho":-0.026243563173196018,"breakevenPct":1.9687833596574644},{"delta":0.6,"premium":2.1660714285714286,"strike":55.86011904761905,"iv":0.24816220238095238,"gamma":0.10079940476190476,"theta":-0.021609821428571426,"vega":0.05914970238095238,"rho":-0.028638956925996967,"breakevenPct":1.6051903627494613},{"delta":0.65,"premium":3.094705882352941,"strike":56.84470588235294,"iv":0.2949010588235294,"gamma":0.08447294117647058,"theta":-0.02439870588235294,"vega":0.05660376470588235,"rho":-0.03143993462269603,"breakevenPct":1.5026571376214042},{"delta":0.7,"premium":2.975,"strike":57,"iv":0.2561,"gamma":0.0883,"theta":-0.0192,"vega":0.0535,"rho":-0.03354622730223691,"breakevenPct":0.9987172439069116},{"delta":0.75,"premium":5.52651296829971,"strike":59.42651296829971,"iv":0.3957253602305475,"gamma":0.05265706051873199,"theta":-0.02825302593659942,"vega":0.048810951008645534,"rho":-0.03750777479778271,"breakevenPct":1.227780831958955},{"delta":0.8,"premium":6.405838323353295,"strike":60.52095808383234,"iv":0.39348952095808387,"gamma":0.04607844311377244,"theta":-0.02358922155688622,"vega":0.042803592814371245,"rho":-0.04034023974918964,"breakevenPct":0.8335719983891533},{"delta":0.85,"premium":7.7705882352941105,"strike":62.07058823529411,"iv":0.40756352941176444,"gamma":0.037196470588235324,"theta":-0.01937058823529411,"vega":0.03590117647058824,"rho":-0.043544697877527336,"breakevenPct":0.49477735019241914},{"delta":0.9,"premium":9.429004329004329,"strike":63.91125541125541,"iv":0.40983744588744586,"gamma":0.027732467532467532,"theta":-0.012827705627705625,"vega":0.026945454545454543,"rho":-0.04698585020871306,"breakevenPct":0.1608006555780067}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":60,"iv":0.2473,"gamma":0.0461,"theta":-0.0121,"vega":0.027,"rho":0.003906638529266848,"breakevenPct":10.271211288253614},{"delta":0.15,"premium":0.3281998649103675,"strike":59.7519963976098,"iv":0.28629945960735503,"gamma":0.05429863697954303,"theta":-0.01853924335337952,"vega":0.035850683355384085,"rho":0.005881879047404756,"breakevenPct":10.097482614110621},{"delta":0.2,"premium":0.4058394160583942,"strike":58.153284671532845,"iv":0.2438948905109489,"gamma":0.07449343065693431,"theta":-0.019155474452554746,"vega":0.04291970802919708,"rho":0.007873739644508512,"breakevenPct":7.310104613507857},{"delta":0.25,"premium":0.5418539325842697,"strike":57.480649188514356,"iv":0.24244806491885143,"gamma":0.08453445692883896,"theta":-0.021677403245942573,"vega":0.0484625468164794,"rho":0.00986947742720847,"breakevenPct":6.3267420214378305},{"delta":0.3,"premium":0.6849061810154526,"strike":56.87306843267108,"iv":0.24166379690949227,"gamma":0.09323741721854305,"theta":-0.023904635761589403,"vega":0.05326158940397351,"rho":0.011868898764191184,"breakevenPct":5.475489488155639},{"delta":0.35,"premium":0.8366721854304636,"strike":56.32119205298013,"iv":0.23846291390728477,"gamma":0.10035662251655629,"theta":-0.02522913907284768,"vega":0.056572847682119204,"rho":0.013872787269540155,"breakevenPct":4.742283742735191},{"delta":0.4,"premium":1.0040170132325144,"strike":55.80245746691872,"iv":0.23646172022684311,"gamma":0.10556672967863893,"theta":-0.026316068052930058,"vega":0.0590531190926276,"rho":0.01587721433451952,"breakevenPct":4.098358952082146},{"delta":0.45,"premium":1.1930529300567108,"strike":55.32986767485822,"iv":0.23613090737240075,"gamma":0.10811871455576559,"theta":-0.027072211720226842,"vega":0.06037637051039698,"rho":0.0178823912600369,"breakevenPct":3.5787440075406534},{"delta":0.5,"premium":1.4023277467411546,"strike":54.85940409683426,"iv":0.23679981378026072,"gamma":0.10908454376163873,"theta":-0.02768435754189944,"vega":0.06107504655493482,"rho":0.019883488755668772,"breakevenPct":3.100113328890272},{"delta":0.55,"premium":1.6583798882681564,"strike":54.39385474860335,"iv":0.23977932960893855,"gamma":0.10638435754189944,"theta":-0.02796368715083799,"vega":0.06033016759776536,"rho":0.021875157635207667,"breakevenPct":2.7162078740544424},{"delta":0.6,"premium":1.9261758691206539,"strike":53.921267893660534,"iv":0.24279601226993863,"gamma":0.10317096114519428,"theta":-0.028105521472392637,"vega":0.059274846625766875,"rho":0.023861183533425718,"breakevenPct":2.3409268146988933},{"delta":0.65,"premium":2.258486707566462,"strike":53.41002044989775,"iv":0.24601687116564416,"gamma":0.09713824130879345,"theta":-0.0274920245398773,"vega":0.05651411042944786,"rho":0.025816209677115003,"breakevenPct":2.0130239279168256},{"delta":0.7,"premium":2.595120671563483,"strike":52.896117523609654,"iv":0.24780010493179433,"gamma":0.09089758656873033,"theta":-0.026574081846799585,"vega":0.05332350472193075,"rho":0.027769229076292583,"breakevenPct":1.688177011495577},{"delta":0.75,"premium":2.9492654774396643,"strike":52.37145855194124,"iv":0.24376023084994752,"gamma":0.08381469045120671,"theta":-0.024422980062959076,"vega":0.04839171038824764,"rho":0.029714120146690448,"breakevenPct":1.375708318455018},{"delta":0.8,"premium":3.2326855651175768,"strike":51.918286087206056,"iv":0.23221127988292228,"gamma":0.07547280805430917,"theta":-0.02125862860468717,"vega":0.04222481224848595,"rho":0.03174196534950494,"breakevenPct":1.0646356099022127},{"delta":0.85,"premium":3.3446224319585918,"strike":51.63844392010352,"iv":0.2024553890710124,"gamma":0.06407831508961463,"theta":-0.01563749368923231,"vega":0.03306321035973923,"rho":0.033970945914480286,"breakevenPct":0.7569476856553317},{"delta":0.9,"premium":3.456559298799607,"strike":51.35860175300098,"iv":0.17269949825910247,"gamma":0.052683822124920066,"theta":-0.010016358773777434,"vega":0.02390160847099249,"rho":0.036199926479455635,"breakevenPct":0.4492597614084499}],"put":[{"delta":0.1,"premium":0.375,"strike":46.36401820032321,"iv":0.4862146992100146,"gamma":0.02351733072377904,"theta":-0.021847911708320893,"vega":0.027017874163531172,"rho":-0.004871711093637917,"breakevenPct":15.724723840345957},{"delta":0.15,"premium":0.3299810268360565,"strike":50.70113838983661,"iv":0.2705541087952935,"gamma":0.05745625270931027,"theta":-0.015623446173959006,"vega":0.035853571015504355,"rho":-0.007261037144168793,"breakevenPct":7.694415680775982},{"delta":0.2,"premium":0.44585201793721974,"strike":51.690582959641254,"iv":0.250127802690583,"gamma":0.07241614349775785,"theta":-0.017240807174887893,"vega":0.042784304932735426,"rho":-0.009641685023315052,"breakevenPct":6.093584493853702},{"delta":0.25,"premium":0.5920857142857143,"strike":52.334857142857146,"iv":0.2471968,"gamma":0.08292331428571428,"theta":-0.0191376,"vega":0.04844628571428572,"rho":-0.012014900936532113,"breakevenPct":5.180920966517448},{"delta":0.3,"premium":0.7492285714285714,"strike":52.906285714285715,"iv":0.2459968,"gamma":0.09166617142857143,"theta":-0.020737600000000002,"vega":0.05330342857142858,"rho":-0.014383433994986065,"breakevenPct":4.421738788973531},{"delta":0.35,"premium":0.9227777777777777,"strike":53.422222222222224,"iv":0.24347777777777777,"gamma":0.09812444444444444,"theta":-0.021506666666666667,"vega":0.05646444444444445,"rho":-0.016745646787128546,"breakevenPct":3.7943110785331777},{"delta":0.4,"premium":1.0995454545454546,"strike":53.92727272727273,"iv":0.24070000000000003,"gamma":0.10413454545454545,"theta":-0.022112727272727273,"vega":0.059292727272727275,"rho":-0.01910661971841567,"breakevenPct":3.1927299381944794},{"delta":0.45,"premium":1.3367813383600378,"strike":54.40339302544769,"iv":0.24288171536286524,"gamma":0.10504033930254476,"theta":-0.022482375117813383,"vega":0.06034542884071631,"rho":-0.021479194143532304,"breakevenPct":2.75497216952968},{"delta":0.5,"premium":1.5841894439208295,"strike":54.8746465598492,"iv":0.24589773798303488,"gamma":0.10508746465598492,"theta":-0.02281225259189444,"vega":0.06109943449575872,"rho":-0.02385372022181652,"breakevenPct":2.3447734727352563},{"delta":0.55,"premium":1.8684523809523812,"strike":55.364087301587304,"iv":0.24731894841269841,"gamma":0.10327956349206349,"theta":-0.022353869047619046,"vega":0.06038978174603175,"rho":-0.026243563173196018,"breakevenPct":1.9687833596574644},{"delta":0.6,"premium":2.1660714285714286,"strike":55.86011904761905,"iv":0.24816220238095238,"gamma":0.10079940476190476,"theta":-0.021609821428571426,"vega":0.05914970238095238,"rho":-0.028638956925996967,"breakevenPct":1.6051903627494613},{"delta":0.65,"premium":3.094705882352941,"strike":56.84470588235294,"iv":0.2949010588235294,"gamma":0.08447294117647058,"theta":-0.02439870588235294,"vega":0.05660376470588235,"rho":-0.03143993462269603,"breakevenPct":1.5026571376214042},{"delta":0.7,"premium":2.975,"strike":57,"iv":0.2561,"gamma":0.0883,"theta":-0.0192,"vega":0.0535,"rho":-0.03354622730223691,"breakevenPct":0.9987172439069116},{"delta":0.75,"premium":5.52651296829971,"strike":59.42651296829971,"iv":0.3957253602305475,"gamma":0.05265706051873199,"theta":-0.02825302593659942,"vega":0.048810951008645534,"rho":-0.03750777479778271,"breakevenPct":1.227780831958955},{"delta":0.8,"premium":6.405838323353295,"strike":60.52095808383234,"iv":0.39348952095808387,"gamma":0.04607844311377244,"theta":-0.02358922155688622,"vega":0.042803592814371245,"rho":-0.04034023974918964,"breakevenPct":0.8335719983891533},{"delta":0.85,"premium":7.7705882352941105,"strike":62.07058823529411,"iv":0.40756352941176444,"gamma":0.037196470588235324,"theta":-0.01937058823529411,"vega":0.03590117647058824,"rho":-0.043544697877527336,"breakevenPct":0.49477735019241914},{"delta":0.9,"premium":9.429004329004329,"strike":63.91125541125541,"iv":0.40983744588744586,"gamma":0.027732467532467532,"theta":-0.012827705627705625,"vega":0.026945454545454543,"rho":-0.04698585020871306,"breakevenPct":0.1608006555780067}]}},"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"}}