{"symbol":"KNTK","url":"https://intraalpha.com/companies/KNTK","capturedAt":"2026-10-22T17:35:24.397Z","state":"ready","quote":{"symbol":"KNTK","last_price":55.03,"prev_close":55.69,"regular_close":55.03,"change":-0.66,"change_pct":-1.1851,"regular_change":-0.66,"regular_change_pct":-1.1851,"extended_change":0,"extended_change_pct":0,"bid":55.02,"ask":55.07,"bid_size":100,"ask_size":100,"volume":419786,"vwap":54.521471,"open":55.97,"high":56.25,"low":53.48,"close":55.03,"trade_count":8573,"last_trade_at":"2026-10-22T17:34:03.965728075Z","last_quote_at":"2026-10-22T17:35:17.510912884Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:35:23.62166615-04:00","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":{"symbol":"KNTK","fetched_at":"2026-10-22T17:35:23.691166+00:00","name":"Kinetik Holdings Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Kinetik Holdings Inc. is an intermediate company in the Texas Delaware Basin. The company is headquartered in Midland, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9422740000,"ebitda":626676000,"pe_ratio":19.07,"peg_ratio":8.62,"book_value":-15.01,"dividend_per_share":3.21,"dividend_yield":0.0589,"eps":2.92,"revenue_ttm":1885804000,"gross_profit_ttm":776814000,"profit_margin":0.292,"operating_margin_ttm":0.23,"return_on_assets_ttm":0.0196,"return_on_equity_ttm":0.192,"quarterly_earnings_growth":0.952,"quarterly_revenue_growth":0.363,"analyst_target_price":58.62,"analyst_number":5,"beta":0.79,"fifty_two_week_high":56.92,"fifty_two_week_low":29.72,"fifty_day_ma":53.73,"two_hundred_day_ma":48.07,"shares_outstanding":80442000,"forward_pe":21.41,"price_to_sales":4.997,"price_to_book":1.338,"ev_to_revenue":4.362,"ev_to_ebitda":6.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:35:23.691166+00:00"},"optionObservedAt":"2026-10-22T17:32:19.604Z","bars":[{"c":54.59,"h":54.59,"l":54.59,"n":3,"o":54.59,"t":"2026-10-15T08:00:00Z","v":529,"vw":54.59},{"c":54.66,"h":54.66,"l":54.59,"n":18,"o":54.59,"t":"2026-10-15T09:50:00Z","v":1099,"vw":54.622726},{"c":54.59,"h":54.59,"l":54.59,"n":1,"o":54.59,"t":"2026-10-15T09:55:00Z","v":500,"vw":54.59},{"c":54.65,"h":54.65,"l":54.65,"n":5,"o":54.65,"t":"2026-10-15T10:50:00Z","v":757,"vw":54.65},{"c":52.3816,"h":52.3816,"l":52.3816,"n":1,"o":52.3816,"t":"2026-10-15T13:15:00Z","v":100,"vw":52.3816},{"c":52.3816,"h":52.3816,"l":52.3816,"n":1,"o":52.3816,"t":"2026-10-15T13:20:00Z","v":100,"vw":52.3816},{"c":54,"h":55.04,"l":54,"n":73,"o":55.04,"t":"2026-10-15T13:30:00Z","v":14956,"vw":54.895273},{"c":53.6232,"h":53.93,"l":53.6232,"n":147,"o":53.8,"t":"2026-10-15T13:35:00Z","v":3413,"vw":53.821325},{"c":53.55,"h":53.68,"l":53.44,"n":108,"o":53.64,"t":"2026-10-15T13:40:00Z","v":4620,"vw":53.572866},{"c":53.305,"h":53.6199,"l":53.2,"n":137,"o":53.54,"t":"2026-10-15T13:45:00Z","v":14344,"vw":53.317523},{"c":52.78,"h":53.31,"l":52.78,"n":292,"o":53.305,"t":"2026-10-15T13:50:00Z","v":84103,"vw":53.121825},{"c":52.95,"h":52.95,"l":52.68,"n":343,"o":52.8,"t":"2026-10-15T13:55:00Z","v":18143,"vw":52.781307},{"c":53.095,"h":53.095,"l":52.85,"n":198,"o":52.97,"t":"2026-10-15T14:00:00Z","v":9706,"vw":52.922143},{"c":52.905,"h":53.14,"l":52.85,"n":470,"o":53.11,"t":"2026-10-15T14:05:00Z","v":76561,"vw":53.033255},{"c":52.76,"h":52.905,"l":52.68,"n":188,"o":52.905,"t":"2026-10-15T14:10:00Z","v":6232,"vw":52.802808},{"c":53.02,"h":53.05,"l":52.6701,"n":124,"o":52.6701,"t":"2026-10-15T14:15:00Z","v":4576,"vw":52.980164},{"c":52.88,"h":53.17,"l":52.88,"n":145,"o":53.0616,"t":"2026-10-15T14:20:00Z","v":5706,"vw":53.024627},{"c":52.74,"h":52.9,"l":52.74,"n":124,"o":52.8,"t":"2026-10-15T14:25:00Z","v":4139,"vw":52.79309},{"c":53.06,"h":53.065,"l":52.68,"n":221,"o":52.74,"t":"2026-10-15T14:30:00Z","v":11809,"vw":52.873975},{"c":53.095,"h":53.1399,"l":52.905,"n":279,"o":53.07,"t":"2026-10-15T14:35:00Z","v":13377,"vw":53.019566},{"c":53.5,"h":53.5,"l":53.13,"n":166,"o":53.13,"t":"2026-10-15T14:40:00Z","v":5498,"vw":53.276406},{"c":53.435,"h":53.45,"l":53.4275,"n":122,"o":53.45,"t":"2026-10-15T14:45:00Z","v":3685,"vw":53.441115},{"c":53.545,"h":53.55,"l":53.3275,"n":405,"o":53.43,"t":"2026-10-15T14:50:00Z","v":28060,"vw":53.390755},{"c":53.455,"h":53.555,"l":53.455,"n":86,"o":53.555,"t":"2026-10-15T14:55:00Z","v":3776,"vw":53.512807},{"c":53.54,"h":53.575,"l":53.505,"n":218,"o":53.52,"t":"2026-10-15T15:00:00Z","v":8390,"vw":53.537496},{"c":53.42,"h":53.54,"l":53.4,"n":283,"o":53.54,"t":"2026-10-15T15:05:00Z","v":11455,"vw":53.471641},{"c":53.59,"h":53.59,"l":53.4,"n":168,"o":53.415,"t":"2026-10-15T15:10:00Z","v":6049,"vw":53.475357},{"c":53.67,"h":53.77,"l":53.63,"n":199,"o":53.65,"t":"2026-10-15T15:15:00Z","v":5796,"vw":53.710191},{"c":53.8,"h":53.8,"l":53.69,"n":146,"o":53.69,"t":"2026-10-15T15:20:00Z","v":7570,"vw":53.724689},{"c":53.85,"h":53.85,"l":53.72,"n":182,"o":53.78,"t":"2026-10-15T15:25:00Z","v":5379,"vw":53.767938},{"c":53.765,"h":53.83,"l":53.75,"n":132,"o":53.83,"t":"2026-10-15T15:30:00Z","v":5774,"vw":53.762211},{"c":53.635,"h":53.83,"l":53.49,"n":449,"o":53.745,"t":"2026-10-15T15:35:00Z","v":54500,"vw":53.648508},{"c":53.71,"h":53.735,"l":53.58,"n":193,"o":53.58,"t":"2026-10-15T15:40:00Z","v":7531,"vw":53.686768},{"c":53.53,"h":53.72,"l":53.51,"n":225,"o":53.699193,"t":"2026-10-15T15:45:00Z","v":16210,"vw":53.553373},{"c":53.515,"h":53.59,"l":53.515,"n":221,"o":53.57,"t":"2026-10-15T15:50:00Z","v":7837,"vw":53.565348},{"c":53.685,"h":53.74,"l":53.53,"n":267,"o":53.53,"t":"2026-10-15T15:55:00Z","v":10564,"vw":53.666481},{"c":53.515,"h":53.65,"l":53.515,"n":169,"o":53.64,"t":"2026-10-15T16:00:00Z","v":6628,"vw":53.613391},{"c":53.55,"h":53.55,"l":53.37,"n":206,"o":53.515,"t":"2026-10-15T16:05:00Z","v":13604,"vw":53.485324},{"c":53.51,"h":53.64,"l":53.51,"n":272,"o":53.555,"t":"2026-10-15T16:10:00Z","v":10794,"vw":53.567717},{"c":53.4,"h":53.515,"l":53.395,"n":156,"o":53.515,"t":"2026-10-15T16:15:00Z","v":5449,"vw":53.435136},{"c":53.43,"h":53.43,"l":53.375,"n":156,"o":53.4,"t":"2026-10-15T16:20:00Z","v":6495,"vw":53.396658},{"c":53.59,"h":53.59,"l":53.45,"n":171,"o":53.45,"t":"2026-10-15T16:25:00Z","v":8408,"vw":53.505778},{"c":53.61,"h":53.63,"l":53.58,"n":149,"o":53.58,"t":"2026-10-15T16:30:00Z","v":5425,"vw":53.599944},{"c":53.645,"h":53.69,"l":53.57,"n":215,"o":53.595,"t":"2026-10-15T16:35:00Z","v":9244,"vw":53.651985},{"c":53.64,"h":53.67,"l":53.6,"n":225,"o":53.645,"t":"2026-10-15T16:40:00Z","v":7714,"vw":53.621201},{"c":53.715,"h":53.73,"l":53.64,"n":186,"o":53.65,"t":"2026-10-15T16:45:00Z","v":10101,"vw":53.67279},{"c":53.73,"h":53.8,"l":53.71,"n":233,"o":53.7262,"t":"2026-10-15T16:50:00Z","v":7223,"vw":53.75755},{"c":53.74,"h":53.75,"l":53.69,"n":193,"o":53.71,"t":"2026-10-15T16:55:00Z","v":7382,"vw":53.710876},{"c":53.83,"h":53.83,"l":53.7075,"n":237,"o":53.74,"t":"2026-10-15T17:00:00Z","v":10781,"vw":53.746779},{"c":53.77,"h":53.815,"l":53.745,"n":185,"o":53.815,"t":"2026-10-15T17:05:00Z","v":6246,"vw":53.775845},{"c":53.93,"h":53.93,"l":53.775,"n":178,"o":53.78,"t":"2026-10-15T17:10:00Z","v":7989,"vw":53.803769},{"c":53.88,"h":53.96,"l":53.88,"n":267,"o":53.95,"t":"2026-10-15T17:15:00Z","v":12051,"vw":53.927813},{"c":53.875,"h":53.88,"l":53.86,"n":204,"o":53.88,"t":"2026-10-15T17:20:00Z","v":7907,"vw":53.867621},{"c":53.895,"h":53.925,"l":53.82,"n":454,"o":53.875,"t":"2026-10-15T17:25:00Z","v":31886,"vw":53.860044},{"c":53.97,"h":53.97,"l":53.895,"n":230,"o":53.895,"t":"2026-10-15T17:30:00Z","v":13376,"vw":53.92681},{"c":53.905,"h":53.97,"l":53.905,"n":215,"o":53.965,"t":"2026-10-15T17:35:00Z","v":20996,"vw":53.942503},{"c":53.88,"h":53.95,"l":53.88,"n":201,"o":53.905,"t":"2026-10-15T17:40:00Z","v":7532,"vw":53.915796},{"c":53.77,"h":53.94,"l":53.72,"n":263,"o":53.91,"t":"2026-10-15T17:45:00Z","v":15232,"vw":53.852631},{"c":53.91,"h":53.91,"l":53.8,"n":212,"o":53.8,"t":"2026-10-15T17:50:00Z","v":10767,"vw":53.83515},{"c":53.925,"h":53.96,"l":53.905,"n":137,"o":53.94,"t":"2026-10-15T17:55:00Z","v":4591,"vw":53.940272},{"c":53.97,"h":53.98,"l":53.935,"n":221,"o":53.94,"t":"2026-10-15T18:00:00Z","v":8504,"vw":53.949988},{"c":53.935,"h":53.98,"l":53.92,"n":184,"o":53.97,"t":"2026-10-15T18:05:00Z","v":8128,"vw":53.951398},{"c":53.51,"h":53.93,"l":53.49,"n":328,"o":53.93,"t":"2026-10-15T18:10:00Z","v":19855,"vw":53.749186},{"c":53.43,"h":53.51,"l":53.37,"n":333,"o":53.51,"t":"2026-10-15T18:15:00Z","v":16571,"vw":53.437139},{"c":53.47,"h":53.48,"l":53.34,"n":383,"o":53.38,"t":"2026-10-15T18:20:00Z","v":31743,"vw":53.361916},{"c":53.395,"h":53.47,"l":53.31,"n":240,"o":53.47,"t":"2026-10-15T18:25:00Z","v":14708,"vw":53.376879},{"c":53.42,"h":53.42,"l":53.27,"n":399,"o":53.395,"t":"2026-10-15T18:30:00Z","v":31512,"vw":53.348612},{"c":53.595,"h":53.64,"l":53.46,"n":251,"o":53.47,"t":"2026-10-15T18:35:00Z","v":9386,"vw":53.553659},{"c":53.64,"h":53.71,"l":53.59,"n":314,"o":53.59,"t":"2026-10-15T18:40:00Z","v":9839,"vw":53.671564},{"c":53.605,"h":53.67,"l":53.54,"n":201,"o":53.645,"t":"2026-10-15T18:45:00Z","v":10165,"vw":53.585822},{"c":53.63,"h":53.68,"l":53.6,"n":280,"o":53.605,"t":"2026-10-15T18:50:00Z","v":8714,"vw":53.644736},{"c":53.69,"h":53.69,"l":53.62,"n":194,"o":53.63,"t":"2026-10-15T18:55:00Z","v":6106,"vw":53.642785},{"c":53.65,"h":53.725,"l":53.645,"n":219,"o":53.68,"t":"2026-10-15T19:00:00Z","v":8324,"vw":53.674057},{"c":53.665,"h":53.67,"l":53.63,"n":271,"o":53.645,"t":"2026-10-15T19:05:00Z","v":10221,"vw":53.654807},{"c":53.74,"h":53.74,"l":53.68,"n":217,"o":53.68,"t":"2026-10-15T19:10:00Z","v":7212,"vw":53.703746},{"c":53.78,"h":53.815,"l":53.71,"n":505,"o":53.76,"t":"2026-10-15T19:15:00Z","v":59052,"vw":53.753174},{"c":53.705,"h":53.875,"l":53.7,"n":320,"o":53.765,"t":"2026-10-15T19:20:00Z","v":28033,"vw":53.807731},{"c":53.67,"h":53.735,"l":53.67,"n":297,"o":53.71,"t":"2026-10-15T19:25:00Z","v":14206,"vw":53.699571},{"c":53.74,"h":53.75,"l":53.6,"n":330,"o":53.67,"t":"2026-10-15T19:30:00Z","v":15717,"vw":53.64858},{"c":53.73,"h":53.73,"l":53.68,"n":338,"o":53.71,"t":"2026-10-15T19:35:00Z","v":17574,"vw":53.696901},{"c":53.76,"h":53.8,"l":53.685,"n":443,"o":53.72,"t":"2026-10-15T19:40:00Z","v":19109,"vw":53.752817},{"c":53.72,"h":53.76,"l":53.7,"n":493,"o":53.76,"t":"2026-10-15T19:45:00Z","v":28555,"vw":53.7226},{"c":53.75,"h":53.76,"l":53.61,"n":902,"o":53.725,"t":"2026-10-15T19:50:00Z","v":55415,"vw":53.672577},{"c":53.45,"h":53.76,"l":53.435,"n":2096,"o":53.76,"t":"2026-10-15T19:55:00Z","v":153938,"vw":53.573458},{"c":53.44,"h":53.48,"l":53.44,"n":29,"o":53.48,"t":"2026-10-15T20:00:00Z","v":274367,"vw":53.440617},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-10-15T20:40:00Z","v":200,"vw":53.44},{"c":54.14,"h":54.14,"l":53.82,"n":46,"o":53.82,"t":"2026-10-16T13:30:00Z","v":11198,"vw":53.840341},{"c":54.27,"h":54.27,"l":54.02,"n":149,"o":54.14,"t":"2026-10-16T13:35:00Z","v":19120,"vw":54.114862},{"c":54.285,"h":54.285,"l":54.22,"n":90,"o":54.22,"t":"2026-10-16T13:40:00Z","v":2480,"vw":54.232125},{"c":54.58,"h":54.58,"l":54.41,"n":80,"o":54.41,"t":"2026-10-16T13:45:00Z","v":3748,"vw":54.475269},{"c":54.68,"h":54.705,"l":54.62,"n":101,"o":54.69,"t":"2026-10-16T13:50:00Z","v":3453,"vw":54.652295},{"c":54.53,"h":54.67,"l":54.53,"n":156,"o":54.58,"t":"2026-10-16T13:55:00Z","v":6368,"vw":54.598861},{"c":54.63,"h":54.68,"l":54.53,"n":101,"o":54.54,"t":"2026-10-16T14:00:00Z","v":2524,"vw":54.607064},{"c":54.672,"h":54.695,"l":54.63,"n":71,"o":54.63,"t":"2026-10-16T14:05:00Z","v":1790,"vw":54.661575},{"c":54.59,"h":54.62,"l":54.59,"n":24,"o":54.62,"t":"2026-10-16T14:10:00Z","v":875,"vw":54.6125},{"c":54.39,"h":54.58,"l":54.38,"n":158,"o":54.58,"t":"2026-10-16T14:15:00Z","v":5134,"vw":54.476706},{"c":54.35,"h":54.36,"l":54.32,"n":57,"o":54.32,"t":"2026-10-16T14:20:00Z","v":1783,"vw":54.336428},{"c":54.4,"h":54.42,"l":54.31,"n":62,"o":54.35,"t":"2026-10-16T14:25:00Z","v":1976,"vw":54.372808},{"c":54.42,"h":54.475,"l":54.42,"n":76,"o":54.43,"t":"2026-10-16T14:30:00Z","v":2760,"vw":54.438351},{"c":54.37,"h":54.43,"l":54.37,"n":90,"o":54.42,"t":"2026-10-16T14:35:00Z","v":5286,"vw":54.418192},{"c":54.25,"h":54.33,"l":54.25,"n":89,"o":54.33,"t":"2026-10-16T14:40:00Z","v":3494,"vw":54.300443},{"c":54.33,"h":54.33,"l":54.29,"n":24,"o":54.29,"t":"2026-10-16T14:45:00Z","v":656,"vw":54.31},{"c":54.4,"h":54.4,"l":54.305,"n":78,"o":54.38,"t":"2026-10-16T14:50:00Z","v":2982,"vw":54.376783},{"c":54.44,"h":54.49,"l":54.4,"n":332,"o":54.41,"t":"2026-10-16T14:55:00Z","v":22522,"vw":54.409596},{"c":54.43,"h":54.47,"l":54.37,"n":205,"o":54.44,"t":"2026-10-16T15:00:00Z","v":7601,"vw":54.409786},{"c":54.42,"h":54.46,"l":54.4,"n":74,"o":54.46,"t":"2026-10-16T15:05:00Z","v":1845,"vw":54.413774},{"c":54.41,"h":54.47,"l":54.41,"n":118,"o":54.45,"t":"2026-10-16T15:10:00Z","v":7366,"vw":54.442658},{"c":54.46,"h":54.49,"l":54.4,"n":157,"o":54.4,"t":"2026-10-16T15:15:00Z","v":4764,"vw":54.471117},{"c":54.3005,"h":54.43,"l":54.3005,"n":266,"o":54.43,"t":"2026-10-16T15:20:00Z","v":6250,"vw":54.360689},{"c":54.4,"h":54.41,"l":54.3414,"n":69,"o":54.3699,"t":"2026-10-16T15:25:00Z","v":2820,"vw":54.386596},{"c":54.195,"h":54.46,"l":54.195,"n":241,"o":54.46,"t":"2026-10-16T15:30:00Z","v":8767,"vw":54.237919},{"c":54.025,"h":54.105,"l":53.97,"n":98,"o":54.105,"t":"2026-10-16T15:35:00Z","v":3614,"vw":54.061451},{"c":54.045,"h":54.08,"l":53.975,"n":250,"o":53.99,"t":"2026-10-16T15:40:00Z","v":13680,"vw":54.019494},{"c":54.07,"h":54.08,"l":53.93,"n":205,"o":54.045,"t":"2026-10-16T15:45:00Z","v":8505,"vw":54.034128},{"c":54.04,"h":54.08,"l":54.04,"n":29,"o":54.04,"t":"2026-10-16T15:50:00Z","v":2593,"vw":54.041665},{"c":54.11,"h":54.14,"l":54.07,"n":121,"o":54.07,"t":"2026-10-16T15:55:00Z","v":4192,"vw":54.106818},{"c":54.075,"h":54.09,"l":54.055,"n":139,"o":54.09,"t":"2026-10-16T16:00:00Z","v":3705,"vw":54.074791},{"c":53.935,"h":54.08,"l":53.935,"n":141,"o":54.06,"t":"2026-10-16T16:05:00Z","v":3236,"vw":54.03324},{"c":53.925,"h":53.975,"l":53.925,"n":129,"o":53.95,"t":"2026-10-16T16:10:00Z","v":3384,"vw":53.951111},{"c":54.03,"h":54.03,"l":53.9,"n":136,"o":53.9,"t":"2026-10-16T16:15:00Z","v":3537,"vw":53.962603},{"c":54.07,"h":54.11,"l":54.035,"n":132,"o":54.035,"t":"2026-10-16T16:20:00Z","v":2592,"vw":54.086659},{"c":54.175,"h":54.175,"l":54.085,"n":90,"o":54.09,"t":"2026-10-16T16:25:00Z","v":3265,"vw":54.125681},{"c":54.31,"h":54.34,"l":54.225,"n":149,"o":54.225,"t":"2026-10-16T16:30:00Z","v":3330,"vw":54.282066},{"c":54.33,"h":54.46,"l":54.29,"n":231,"o":54.305,"t":"2026-10-16T16:35:00Z","v":8522,"vw":54.356455},{"c":54.37,"h":54.37,"l":54.315,"n":105,"o":54.32,"t":"2026-10-16T16:40:00Z","v":3009,"vw":54.336053},{"c":54.475,"h":54.5,"l":54.38,"n":139,"o":54.38,"t":"2026-10-16T16:45:00Z","v":4300,"vw":54.448507},{"c":54.495,"h":54.5,"l":54.45,"n":143,"o":54.48,"t":"2026-10-16T16:50:00Z","v":4224,"vw":54.484057},{"c":54.56,"h":54.56,"l":54.51,"n":45,"o":54.51,"t":"2026-10-16T16:55:00Z","v":1541,"vw":54.53125},{"c":54.5,"h":54.51,"l":54.4493,"n":182,"o":54.5,"t":"2026-10-16T17:00:00Z","v":4667,"vw":54.495312},{"c":54.44,"h":54.505,"l":54.44,"n":79,"o":54.505,"t":"2026-10-16T17:05:00Z","v":2071,"vw":54.483626},{"c":54.48,"h":54.49,"l":54.45,"n":79,"o":54.46,"t":"2026-10-16T17:10:00Z","v":1613,"vw":54.467083},{"c":54.455,"h":54.495,"l":54.43,"n":161,"o":54.4601,"t":"2026-10-16T17:15:00Z","v":8147,"vw":54.46202},{"c":54.475,"h":54.475,"l":54.37,"n":93,"o":54.43,"t":"2026-10-16T17:20:00Z","v":2839,"vw":54.402676},{"c":54.56,"h":54.56,"l":54.515,"n":70,"o":54.52,"t":"2026-10-16T17:25:00Z","v":2333,"vw":54.533319},{"c":54.545,"h":54.56,"l":54.545,"n":86,"o":54.56,"t":"2026-10-16T17:30:00Z","v":3764,"vw":54.551055},{"c":54.665,"h":54.685,"l":54.57,"n":133,"o":54.57,"t":"2026-10-16T17:35:00Z","v":6287,"vw":54.657091},{"c":54.705,"h":54.7075,"l":54.62,"n":131,"o":54.64,"t":"2026-10-16T17:40:00Z","v":4336,"vw":54.664385},{"c":54.77,"h":54.77,"l":54.61,"n":362,"o":54.74,"t":"2026-10-16T17:45:00Z","v":17411,"vw":54.683784},{"c":54.86,"h":54.89,"l":54.6,"n":290,"o":54.78,"t":"2026-10-16T17:50:00Z","v":26320,"vw":54.726337},{"c":54.8833,"h":55,"l":54.86,"n":183,"o":54.875,"t":"2026-10-16T17:55:00Z","v":14693,"vw":54.961612},{"c":54.92,"h":54.92,"l":54.8307,"n":122,"o":54.89,"t":"2026-10-16T18:00:00Z","v":3762,"vw":54.876511},{"c":54.7,"h":54.91,"l":54.7,"n":116,"o":54.91,"t":"2026-10-16T18:05:00Z","v":2904,"vw":54.790302},{"c":54.725,"h":54.78,"l":54.625,"n":89,"o":54.64,"t":"2026-10-16T18:10:00Z","v":4070,"vw":54.7252},{"c":54.77,"h":54.77,"l":54.72,"n":57,"o":54.725,"t":"2026-10-16T18:15:00Z","v":1600,"vw":54.735006},{"c":54.755,"h":54.7775,"l":54.755,"n":161,"o":54.77,"t":"2026-10-16T18:20:00Z","v":15301,"vw":54.76301},{"c":54.89,"h":54.9,"l":54.755,"n":286,"o":54.755,"t":"2026-10-16T18:25:00Z","v":16469,"vw":54.825463},{"c":54.89,"h":54.94,"l":54.8,"n":414,"o":54.88,"t":"2026-10-16T18:30:00Z","v":33523,"vw":54.879857},{"c":54.86,"h":54.875,"l":54.85,"n":75,"o":54.875,"t":"2026-10-16T18:35:00Z","v":2968,"vw":54.872195},{"c":54.942,"h":54.945,"l":54.87,"n":201,"o":54.89,"t":"2026-10-16T18:40:00Z","v":37980,"vw":54.906439},{"c":54.94,"h":55.025,"l":54.93,"n":142,"o":54.99,"t":"2026-10-16T18:45:00Z","v":5322,"vw":54.972545},{"c":54.95,"h":54.95,"l":54.895,"n":93,"o":54.92,"t":"2026-10-16T18:50:00Z","v":3209,"vw":54.922209},{"c":55.07,"h":55.07,"l":54.96,"n":166,"o":54.975,"t":"2026-10-16T18:55:00Z","v":10345,"vw":55.005641},{"c":55.03,"h":55.095,"l":55.03,"n":198,"o":55.065,"t":"2026-10-16T19:00:00Z","v":7381,"vw":55.070442},{"c":55.05,"h":55.06,"l":55.0275,"n":152,"o":55.04,"t":"2026-10-16T19:05:00Z","v":6657,"vw":55.052513},{"c":54.96,"h":55.075,"l":54.96,"n":239,"o":55.075,"t":"2026-10-16T19:10:00Z","v":6463,"vw":55.029962},{"c":54.92,"h":55,"l":54.92,"n":148,"o":54.96,"t":"2026-10-16T19:15:00Z","v":5724,"vw":54.956331},{"c":54.965,"h":54.975,"l":54.94,"n":141,"o":54.94,"t":"2026-10-16T19:20:00Z","v":4120,"vw":54.956276},{"c":54.95,"h":55,"l":54.93,"n":336,"o":54.98,"t":"2026-10-16T19:25:00Z","v":13568,"vw":54.969946},{"c":55.07,"h":55.07,"l":54.925,"n":163,"o":54.925,"t":"2026-10-16T19:30:00Z","v":5778,"vw":54.992357},{"c":54.985,"h":55.13,"l":54.985,"n":327,"o":55.08,"t":"2026-10-16T19:35:00Z","v":7602,"vw":55.075898},{"c":55.08,"h":55.08,"l":54.99,"n":328,"o":54.99,"t":"2026-10-16T19:40:00Z","v":12731,"vw":55.042852},{"c":55.13,"h":55.185,"l":55.075,"n":411,"o":55.08,"t":"2026-10-16T19:45:00Z","v":16120,"vw":55.129013},{"c":55.21,"h":55.3,"l":55.11,"n":521,"o":55.12,"t":"2026-10-16T19:50:00Z","v":20467,"vw":55.218828},{"c":55.27,"h":55.37,"l":55.215,"n":1508,"o":55.215,"t":"2026-10-16T19:55:00Z","v":83346,"vw":55.291938},{"c":55.3,"h":55.31,"l":55.3,"n":45,"o":55.31,"t":"2026-10-16T20:00:00Z","v":246278,"vw":55.300084},{"c":55,"h":55,"l":55,"n":14,"o":55,"t":"2026-10-19T08:40:00Z","v":1399,"vw":55},{"c":55,"h":55,"l":55,"n":6,"o":55,"t":"2026-10-19T08:45:00Z","v":359,"vw":55},{"c":55.05,"h":55.05,"l":55.05,"n":9,"o":55.05,"t":"2026-10-19T08:50:00Z","v":192,"vw":55.05},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-19T10:00:00Z","v":175,"vw":55.3},{"c":55.05,"h":55.05,"l":55.05,"n":7,"o":55.05,"t":"2026-10-19T10:15:00Z","v":188,"vw":55.05},{"c":55.49,"h":55.49,"l":55,"n":99,"o":55.06,"t":"2026-10-19T13:30:00Z","v":8125,"vw":55.070095},{"c":55.34,"h":55.39,"l":55.23,"n":232,"o":55.23,"t":"2026-10-19T13:35:00Z","v":5853,"vw":55.300337},{"c":55.48,"h":55.48,"l":55.2,"n":647,"o":55.35,"t":"2026-10-19T13:40:00Z","v":21395,"vw":55.263051},{"c":55.5,"h":55.55,"l":55.31,"n":291,"o":55.48,"t":"2026-10-19T13:45:00Z","v":11334,"vw":55.395288},{"c":55.72,"h":55.75,"l":55.66,"n":59,"o":55.75,"t":"2026-10-19T13:50:00Z","v":1092,"vw":55.71},{"c":55.47,"h":55.71,"l":55.47,"n":234,"o":55.625,"t":"2026-10-19T13:55:00Z","v":25507,"vw":55.603815},{"c":55.3,"h":55.49,"l":55.3,"n":252,"o":55.47,"t":"2026-10-19T14:00:00Z","v":6423,"vw":55.404352},{"c":55.48,"h":55.56,"l":55.332,"n":211,"o":55.38,"t":"2026-10-19T14:05:00Z","v":6645,"vw":55.476392},{"c":55.46,"h":55.5,"l":55.43,"n":144,"o":55.48,"t":"2026-10-19T14:10:00Z","v":4951,"vw":55.456554},{"c":55.47,"h":55.61,"l":55.395,"n":359,"o":55.5,"t":"2026-10-19T14:15:00Z","v":21780,"vw":55.51636},{"c":55.64,"h":55.64,"l":55.36,"n":243,"o":55.4305,"t":"2026-10-19T14:20:00Z","v":4562,"vw":55.468197},{"c":55.52,"h":55.5875,"l":55.48,"n":204,"o":55.535,"t":"2026-10-19T14:25:00Z","v":6760,"vw":55.528948},{"c":55.575,"h":55.63,"l":55.505,"n":191,"o":55.505,"t":"2026-10-19T14:30:00Z","v":5791,"vw":55.57567},{"c":55.49,"h":55.575,"l":55.43,"n":212,"o":55.575,"t":"2026-10-19T14:35:00Z","v":81894,"vw":55.499914},{"c":55.47,"h":55.55,"l":55.44,"n":176,"o":55.55,"t":"2026-10-19T14:40:00Z","v":4044,"vw":55.478382},{"c":55.36,"h":55.52,"l":55.36,"n":282,"o":55.46,"t":"2026-10-19T14:45:00Z","v":8191,"vw":55.416203},{"c":55.35,"h":55.39,"l":55.2805,"n":175,"o":55.35,"t":"2026-10-19T14:50:00Z","v":5433,"vw":55.33531},{"c":55.49,"h":55.525,"l":55.28,"n":455,"o":55.31,"t":"2026-10-19T14:55:00Z","v":22463,"vw":55.388805},{"c":55.57,"h":55.57,"l":55.475,"n":190,"o":55.475,"t":"2026-10-19T15:00:00Z","v":3468,"vw":55.541},{"c":55.72,"h":55.72,"l":55.52,"n":255,"o":55.555,"t":"2026-10-19T15:05:00Z","v":6141,"vw":55.561253},{"c":55.66,"h":55.66,"l":55.59,"n":57,"o":55.59,"t":"2026-10-19T15:10:00Z","v":2262,"vw":55.626802},{"c":55.62,"h":55.73,"l":55.62,"n":268,"o":55.65,"t":"2026-10-19T15:15:00Z","v":7372,"vw":55.667342},{"c":55.68,"h":55.72,"l":55.64,"n":171,"o":55.6595,"t":"2026-10-19T15:20:00Z","v":5520,"vw":55.678539},{"c":55.69,"h":55.74,"l":55.64,"n":187,"o":55.72,"t":"2026-10-19T15:25:00Z","v":5831,"vw":55.68647},{"c":55.675,"h":55.71,"l":55.66,"n":111,"o":55.69,"t":"2026-10-19T15:30:00Z","v":3454,"vw":55.683344},{"c":55.74,"h":55.74,"l":55.64,"n":330,"o":55.7,"t":"2026-10-19T15:35:00Z","v":10328,"vw":55.680704},{"c":55.65,"h":55.74,"l":55.65,"n":114,"o":55.74,"t":"2026-10-19T15:40:00Z","v":2560,"vw":55.687084},{"c":55.595,"h":55.655,"l":55.56,"n":276,"o":55.63,"t":"2026-10-19T15:45:00Z","v":7303,"vw":55.603951},{"c":55.68,"h":55.69,"l":55.59,"n":234,"o":55.605,"t":"2026-10-19T15:50:00Z","v":5699,"vw":55.647652},{"c":55.535,"h":55.7,"l":55.52,"n":174,"o":55.675,"t":"2026-10-19T15:55:00Z","v":6069,"vw":55.60468},{"c":55.64,"h":55.64,"l":55.56,"n":229,"o":55.56,"t":"2026-10-19T16:00:00Z","v":5648,"vw":55.577905},{"c":55.6,"h":55.62,"l":55.54,"n":252,"o":55.605,"t":"2026-10-19T16:05:00Z","v":10270,"vw":55.575934},{"c":55.5,"h":55.65,"l":55.43,"n":187,"o":55.62,"t":"2026-10-19T16:10:00Z","v":11121,"vw":55.567283},{"c":55.415,"h":55.43,"l":55.4,"n":71,"o":55.43,"t":"2026-10-19T16:15:00Z","v":2066,"vw":55.416667},{"c":55.3,"h":55.39,"l":55.28,"n":168,"o":55.39,"t":"2026-10-19T16:20:00Z","v":4448,"vw":55.345841},{"c":55.3431,"h":55.36,"l":55.3,"n":238,"o":55.3,"t":"2026-10-19T16:25:00Z","v":4898,"vw":55.330325},{"c":55.37,"h":55.41,"l":55.32,"n":190,"o":55.38,"t":"2026-10-19T16:30:00Z","v":4961,"vw":55.367032},{"c":55.115,"h":55.355,"l":55.115,"n":272,"o":55.35,"t":"2026-10-19T16:35:00Z","v":10969,"vw":55.2896},{"c":55.215,"h":55.26,"l":55.065,"n":241,"o":55.1,"t":"2026-10-19T16:40:00Z","v":19062,"vw":55.219602},{"c":54.95,"h":55.24,"l":54.95,"n":155,"o":55.21,"t":"2026-10-19T16:45:00Z","v":7561,"vw":55.131504},{"c":55.055,"h":55.09,"l":54.965,"n":208,"o":54.965,"t":"2026-10-19T16:50:00Z","v":5932,"vw":55.029142},{"c":55.07,"h":55.13,"l":55.055,"n":180,"o":55.055,"t":"2026-10-19T16:55:00Z","v":4055,"vw":55.09425},{"c":55.05,"h":55.085,"l":55.005,"n":178,"o":55.085,"t":"2026-10-19T17:00:00Z","v":6488,"vw":55.062668},{"c":55.04,"h":55.04,"l":55.03,"n":41,"o":55.035,"t":"2026-10-19T17:05:00Z","v":1772,"vw":55.031699},{"c":55,"h":55.1,"l":54.99,"n":303,"o":55.03,"t":"2026-10-19T17:10:00Z","v":12610,"vw":55.050015},{"c":54.92,"h":55.02,"l":54.915,"n":170,"o":54.97,"t":"2026-10-19T17:15:00Z","v":5774,"vw":54.961492},{"c":54.905,"h":54.905,"l":54.87,"n":137,"o":54.9,"t":"2026-10-19T17:20:00Z","v":3684,"vw":54.884063},{"c":54.97,"h":55.005,"l":54.91,"n":173,"o":54.925,"t":"2026-10-19T17:25:00Z","v":3177,"vw":54.939055},{"c":54.94,"h":54.99,"l":54.83,"n":179,"o":54.99,"t":"2026-10-19T17:30:00Z","v":6521,"vw":54.902045},{"c":54.895,"h":54.94,"l":54.89,"n":77,"o":54.94,"t":"2026-10-19T17:35:00Z","v":3698,"vw":54.898343},{"c":55,"h":55,"l":54.895,"n":202,"o":54.895,"t":"2026-10-19T17:40:00Z","v":5551,"vw":54.933967},{"c":55.055,"h":55.13,"l":55,"n":177,"o":55,"t":"2026-10-19T17:45:00Z","v":7168,"vw":55.040131},{"c":55.28,"h":55.28,"l":55.02,"n":211,"o":55.03,"t":"2026-10-19T17:50:00Z","v":8997,"vw":55.125137},{"c":55.21,"h":55.25,"l":55.12,"n":139,"o":55.225,"t":"2026-10-19T17:55:00Z","v":4845,"vw":55.181818},{"c":55.09,"h":55.21,"l":55.055,"n":194,"o":55.21,"t":"2026-10-19T18:00:00Z","v":6733,"vw":55.097683},{"c":55.08,"h":55.14,"l":55,"n":201,"o":55.06,"t":"2026-10-19T18:05:00Z","v":8147,"vw":55.053179},{"c":55.02,"h":55.065,"l":54.99,"n":177,"o":55.065,"t":"2026-10-19T18:10:00Z","v":6034,"vw":55.026041},{"c":54.99,"h":55.02,"l":54.96,"n":196,"o":54.96,"t":"2026-10-19T18:15:00Z","v":5418,"vw":54.991868},{"c":55.04,"h":55.055,"l":54.96,"n":217,"o":54.98,"t":"2026-10-19T18:20:00Z","v":8582,"vw":55.013178},{"c":54.73,"h":55.08,"l":54.73,"n":429,"o":55.05,"t":"2026-10-19T18:25:00Z","v":47462,"vw":54.926836},{"c":54.8,"h":54.81,"l":54.68,"n":319,"o":54.69,"t":"2026-10-19T18:30:00Z","v":8365,"vw":54.760761},{"c":54.78,"h":54.82,"l":54.74,"n":179,"o":54.795,"t":"2026-10-19T18:35:00Z","v":4415,"vw":54.777456},{"c":54.87,"h":54.87,"l":54.8,"n":147,"o":54.8,"t":"2026-10-19T18:40:00Z","v":3324,"vw":54.836688},{"c":54.885,"h":54.9,"l":54.87,"n":184,"o":54.87,"t":"2026-10-19T18:45:00Z","v":6431,"vw":54.88359},{"c":54.76,"h":54.885,"l":54.74,"n":224,"o":54.86,"t":"2026-10-19T18:50:00Z","v":10242,"vw":54.822505},{"c":54.85,"h":54.85,"l":54.79,"n":99,"o":54.79,"t":"2026-10-19T18:55:00Z","v":1932,"vw":54.81},{"c":54.92,"h":54.92,"l":54.79,"n":261,"o":54.82,"t":"2026-10-19T19:00:00Z","v":9397,"vw":54.852291},{"c":54.815,"h":54.89,"l":54.79,"n":172,"o":54.89,"t":"2026-10-19T19:05:00Z","v":8864,"vw":54.855527},{"c":54.88,"h":54.88,"l":54.84,"n":194,"o":54.84,"t":"2026-10-19T19:10:00Z","v":2956,"vw":54.856601},{"c":54.83,"h":54.88,"l":54.83,"n":179,"o":54.88,"t":"2026-10-19T19:15:00Z","v":5805,"vw":54.854769},{"c":54.775,"h":54.83,"l":54.76,"n":309,"o":54.83,"t":"2026-10-19T19:20:00Z","v":13020,"vw":54.791519},{"c":54.475,"h":54.83,"l":54.38,"n":966,"o":54.775,"t":"2026-10-19T19:25:00Z","v":56221,"vw":54.552209},{"c":54.645,"h":54.645,"l":54.45,"n":514,"o":54.475,"t":"2026-10-19T19:30:00Z","v":30057,"vw":54.520013},{"c":54.63,"h":54.65,"l":54.59,"n":338,"o":54.62,"t":"2026-10-19T19:35:00Z","v":11434,"vw":54.612871},{"c":54.615,"h":54.63,"l":54.605,"n":342,"o":54.63,"t":"2026-10-19T19:40:00Z","v":9346,"vw":54.618558},{"c":54.83,"h":54.874,"l":54.6,"n":666,"o":54.615,"t":"2026-10-19T19:45:00Z","v":21320,"vw":54.774786},{"c":54.72,"h":54.83,"l":54.71,"n":633,"o":54.83,"t":"2026-10-19T19:50:00Z","v":21992,"vw":54.757179},{"c":54.62,"h":54.76,"l":54.58,"n":2048,"o":54.74,"t":"2026-10-19T19:55:00Z","v":89818,"vw":54.65673},{"c":54.65,"h":54.65,"l":54.65,"n":37,"o":54.65,"t":"2026-10-19T20:00:00Z","v":176886,"vw":54.65},{"c":55.175,"h":55.29,"l":55.145,"n":44,"o":55.29,"t":"2026-10-20T13:30:00Z","v":9481,"vw":55.255546},{"c":55.08,"h":55.28,"l":55.07,"n":92,"o":55.275,"t":"2026-10-20T13:35:00Z","v":4631,"vw":55.208673},{"c":55.1,"h":55.14,"l":54.95,"n":74,"o":55.09,"t":"2026-10-20T13:40:00Z","v":2586,"vw":55.076506},{"c":54.83,"h":55,"l":54.83,"n":29,"o":55,"t":"2026-10-20T13:45:00Z","v":645,"vw":54.870094},{"c":54.98,"h":54.98,"l":54.86,"n":54,"o":54.86,"t":"2026-10-20T13:50:00Z","v":2951,"vw":54.931892},{"c":55.065,"h":55.065,"l":55.065,"n":8,"o":55.065,"t":"2026-10-20T13:55:00Z","v":146,"vw":55.065},{"c":54.95,"h":55.15,"l":54.945,"n":107,"o":55.13,"t":"2026-10-20T14:00:00Z","v":5328,"vw":55.025266},{"c":55.16,"h":55.2,"l":55.02,"n":354,"o":55.125,"t":"2026-10-20T14:05:00Z","v":15166,"vw":55.119509},{"c":55.195,"h":55.33,"l":55.15,"n":101,"o":55.15,"t":"2026-10-20T14:10:00Z","v":4252,"vw":55.223347},{"c":55.21,"h":55.28,"l":55.13,"n":57,"o":55.13,"t":"2026-10-20T14:15:00Z","v":2542,"vw":55.230574},{"c":54.975,"h":55.175,"l":54.97,"n":97,"o":55.175,"t":"2026-10-20T14:20:00Z","v":3776,"vw":55.087449},{"c":54.915,"h":54.955,"l":54.915,"n":64,"o":54.95,"t":"2026-10-20T14:25:00Z","v":2203,"vw":54.929355},{"c":54.98,"h":55.02,"l":54.83,"n":150,"o":54.92,"t":"2026-10-20T14:30:00Z","v":5618,"vw":54.926239},{"c":54.925,"h":54.925,"l":54.84,"n":82,"o":54.91,"t":"2026-10-20T14:35:00Z","v":4191,"vw":54.869211},{"c":54.84,"h":54.86,"l":54.73,"n":99,"o":54.86,"t":"2026-10-20T14:40:00Z","v":2796,"vw":54.798589},{"c":54.81,"h":54.81,"l":54.59,"n":377,"o":54.69,"t":"2026-10-20T14:45:00Z","v":21880,"vw":54.724554},{"c":54.505,"h":54.8,"l":54.5,"n":231,"o":54.79,"t":"2026-10-20T14:50:00Z","v":10382,"vw":54.691658},{"c":54.72,"h":54.72,"l":54.51,"n":169,"o":54.545,"t":"2026-10-20T14:55:00Z","v":5211,"vw":54.571263},{"c":54.74,"h":54.77,"l":54.69,"n":262,"o":54.75,"t":"2026-10-20T15:00:00Z","v":18819,"vw":54.744729},{"c":54.675,"h":54.7775,"l":54.67,"n":163,"o":54.735,"t":"2026-10-20T15:05:00Z","v":4531,"vw":54.70867},{"c":54.785,"h":54.835,"l":54.7,"n":129,"o":54.7,"t":"2026-10-20T15:10:00Z","v":3364,"vw":54.767469},{"c":54.945,"h":54.945,"l":54.73,"n":85,"o":54.73,"t":"2026-10-20T15:15:00Z","v":1958,"vw":54.836383},{"c":54.96,"h":55,"l":54.96,"n":52,"o":55,"t":"2026-10-20T15:20:00Z","v":1307,"vw":54.977143},{"c":54.95,"h":55.05,"l":54.95,"n":165,"o":55.05,"t":"2026-10-20T15:30:00Z","v":4001,"vw":54.978947},{"c":54.99,"h":55.03,"l":54.925,"n":98,"o":54.93,"t":"2026-10-20T15:35:00Z","v":3451,"vw":54.97646},{"c":55.005,"h":55.03,"l":54.99,"n":88,"o":55.03,"t":"2026-10-20T15:40:00Z","v":2070,"vw":55.007},{"c":54.995,"h":55.01,"l":54.98,"n":66,"o":55.01,"t":"2026-10-20T15:45:00Z","v":1694,"vw":54.997273},{"c":55.03,"h":55.03,"l":54.99,"n":105,"o":55.03,"t":"2026-10-20T15:50:00Z","v":2186,"vw":55.015618},{"c":55.045,"h":55.095,"l":55.02,"n":157,"o":55.035,"t":"2026-10-20T15:55:00Z","v":5341,"vw":55.053402},{"c":55.01,"h":55.04,"l":55.01,"n":60,"o":55.04,"t":"2026-10-20T16:00:00Z","v":930,"vw":55.03},{"c":55,"h":55.005,"l":54.97,"n":125,"o":55.005,"t":"2026-10-20T16:05:00Z","v":4888,"vw":54.996153},{"c":55.05,"h":55.05,"l":55.025,"n":56,"o":55.03,"t":"2026-10-20T16:10:00Z","v":965,"vw":55.03625},{"c":55.01,"h":55.03,"l":55.01,"n":58,"o":55.03,"t":"2026-10-20T16:15:00Z","v":1334,"vw":55.018511},{"c":55.04,"h":55.06,"l":54.99,"n":151,"o":55.01,"t":"2026-10-20T16:20:00Z","v":4604,"vw":55.023079},{"c":55.03,"h":55.075,"l":55.03,"n":82,"o":55.06,"t":"2026-10-20T16:25:00Z","v":1872,"vw":55.062849},{"c":55.03,"h":55.07,"l":55.03,"n":112,"o":55.03,"t":"2026-10-20T16:30:00Z","v":3139,"vw":55.047015},{"c":55.03,"h":55.03,"l":55.01,"n":77,"o":55.01,"t":"2026-10-20T16:35:00Z","v":2822,"vw":55.022632},{"c":55.01,"h":55.01,"l":55,"n":103,"o":55.01,"t":"2026-10-20T16:40:00Z","v":2222,"vw":55.006667},{"c":55.075,"h":55.075,"l":55.03,"n":69,"o":55.035,"t":"2026-10-20T16:45:00Z","v":2995,"vw":55.052286},{"c":55.045,"h":55.06,"l":55.03,"n":81,"o":55.06,"t":"2026-10-20T16:50:00Z","v":2609,"vw":55.044197},{"c":55.02,"h":55.035,"l":54.97,"n":209,"o":55,"t":"2026-10-20T17:00:00Z","v":6833,"vw":55.011252},{"c":55,"h":55.025,"l":55,"n":36,"o":55.025,"t":"2026-10-20T17:05:00Z","v":681,"vw":55.01875},{"c":54.94,"h":54.985,"l":54.94,"n":99,"o":54.98,"t":"2026-10-20T17:10:00Z","v":1312,"vw":54.96625},{"c":54.96,"h":54.97,"l":54.935,"n":32,"o":54.935,"t":"2026-10-20T17:15:00Z","v":979,"vw":54.957917},{"c":54.96,"h":54.96,"l":54.94,"n":108,"o":54.94,"t":"2026-10-20T17:20:00Z","v":2462,"vw":54.949945},{"c":54.96,"h":55.01,"l":54.865,"n":310,"o":54.98,"t":"2026-10-20T17:25:00Z","v":53864,"vw":54.992933},{"c":54.8,"h":54.95,"l":54.8,"n":176,"o":54.95,"t":"2026-10-20T17:30:00Z","v":6161,"vw":54.893314},{"c":54.79,"h":54.8,"l":54.785,"n":77,"o":54.79,"t":"2026-10-20T17:35:00Z","v":2112,"vw":54.7975},{"c":54.89,"h":54.89,"l":54.8,"n":125,"o":54.81,"t":"2026-10-20T17:40:00Z","v":5715,"vw":54.824273},{"c":54.91,"h":54.91,"l":54.815,"n":196,"o":54.88,"t":"2026-10-20T17:45:00Z","v":11885,"vw":54.847767},{"c":54.882,"h":54.91,"l":54.882,"n":30,"o":54.91,"t":"2026-10-20T17:50:00Z","v":850,"vw":54.8876},{"c":54.915,"h":54.915,"l":54.87,"n":93,"o":54.895,"t":"2026-10-20T17:55:00Z","v":2123,"vw":54.891202},{"c":54.98,"h":54.98,"l":54.88,"n":161,"o":54.91,"t":"2026-10-20T18:00:00Z","v":4319,"vw":54.913487},{"c":55.01,"h":55.01,"l":54.975,"n":139,"o":55,"t":"2026-10-20T18:05:00Z","v":3614,"vw":54.992523},{"c":54.975,"h":55.025,"l":54.96,"n":161,"o":55.025,"t":"2026-10-20T18:10:00Z","v":6336,"vw":54.987952},{"c":54.7,"h":54.965,"l":54.68,"n":201,"o":54.965,"t":"2026-10-20T18:15:00Z","v":8144,"vw":54.796504},{"c":54.71,"h":54.725,"l":54.64,"n":273,"o":54.695,"t":"2026-10-20T18:20:00Z","v":17636,"vw":54.683531},{"c":54.68,"h":54.71,"l":54.68,"n":275,"o":54.7,"t":"2026-10-20T18:25:00Z","v":17632,"vw":54.696722},{"c":54.615,"h":54.69,"l":54.615,"n":81,"o":54.69,"t":"2026-10-20T18:30:00Z","v":2208,"vw":54.662898},{"c":54.65,"h":54.67,"l":54.59,"n":188,"o":54.59,"t":"2026-10-20T18:35:00Z","v":4830,"vw":54.641696},{"c":54.7,"h":54.745,"l":54.65,"n":113,"o":54.65,"t":"2026-10-20T18:40:00Z","v":2507,"vw":54.704938},{"c":54.695,"h":54.71,"l":54.66,"n":104,"o":54.7,"t":"2026-10-20T18:45:00Z","v":2336,"vw":54.69102},{"c":54.65,"h":54.69,"l":54.65,"n":75,"o":54.69,"t":"2026-10-20T18:50:00Z","v":1824,"vw":54.655602},{"c":54.58,"h":54.61,"l":54.5709,"n":120,"o":54.6,"t":"2026-10-20T18:55:00Z","v":2435,"vw":54.586475},{"c":54.445,"h":54.55,"l":54.44,"n":214,"o":54.55,"t":"2026-10-20T19:00:00Z","v":8589,"vw":54.517356},{"c":54.49,"h":54.49,"l":54.48,"n":39,"o":54.48,"t":"2026-10-20T19:05:00Z","v":884,"vw":54.482},{"c":54.54,"h":54.55,"l":54.54,"n":79,"o":54.54,"t":"2026-10-20T19:10:00Z","v":1725,"vw":54.543003},{"c":54.5,"h":54.52,"l":54.5,"n":49,"o":54.5,"t":"2026-10-20T19:15:00Z","v":1444,"vw":54.511169},{"c":54.4,"h":54.5,"l":54.39,"n":250,"o":54.5,"t":"2026-10-20T19:20:00Z","v":7141,"vw":54.444637},{"c":54.45,"h":54.45,"l":54.37,"n":168,"o":54.37,"t":"2026-10-20T19:25:00Z","v":5383,"vw":54.411367},{"c":54.48,"h":54.48,"l":54.415,"n":202,"o":54.45,"t":"2026-10-20T19:30:00Z","v":5867,"vw":54.452599},{"c":54.515,"h":54.515,"l":54.45,"n":269,"o":54.47,"t":"2026-10-20T19:35:00Z","v":6941,"vw":54.470245},{"c":54.6125,"h":54.64,"l":54.5,"n":301,"o":54.5,"t":"2026-10-20T19:40:00Z","v":9602,"vw":54.598626},{"c":54.64,"h":54.65,"l":54.58,"n":334,"o":54.62,"t":"2026-10-20T19:45:00Z","v":13247,"vw":54.601676},{"c":54.51,"h":54.63,"l":54.49,"n":651,"o":54.62,"t":"2026-10-20T19:50:00Z","v":61512,"vw":54.594571},{"c":54.525,"h":54.6,"l":54.48,"n":1247,"o":54.52,"t":"2026-10-20T19:55:00Z","v":72087,"vw":54.540074},{"c":54.25,"h":54.52,"l":54.25,"n":21,"o":54.52,"t":"2026-10-20T20:00:00Z","v":225535,"vw":54.5197},{"c":54.725,"h":54.87,"l":54.38,"n":34,"o":54.38,"t":"2026-10-21T13:30:00Z","v":11765,"vw":54.410164},{"c":54.815,"h":55.28,"l":54.8,"n":117,"o":54.8,"t":"2026-10-21T13:35:00Z","v":3862,"vw":55.035836},{"c":54.9,"h":54.96,"l":54.8325,"n":80,"o":54.96,"t":"2026-10-21T13:40:00Z","v":2364,"vw":54.911786},{"c":54.945,"h":55.09,"l":54.82,"n":97,"o":54.97,"t":"2026-10-21T13:45:00Z","v":25926,"vw":54.843373},{"c":55.1,"h":55.1,"l":55.06,"n":19,"o":55.06,"t":"2026-10-21T13:50:00Z","v":469,"vw":55.085},{"c":54.95,"h":55.09,"l":54.95,"n":48,"o":54.955,"t":"2026-10-21T13:55:00Z","v":3185,"vw":54.970582},{"c":55.27,"h":55.28,"l":55.1,"n":133,"o":55.1,"t":"2026-10-21T14:00:00Z","v":4490,"vw":55.160908},{"c":55.285,"h":55.36,"l":55.28,"n":92,"o":55.36,"t":"2026-10-21T14:05:00Z","v":12098,"vw":55.286357},{"c":55.19,"h":55.285,"l":55.03,"n":278,"o":55.285,"t":"2026-10-21T14:10:00Z","v":19069,"vw":55.185613},{"c":55.25,"h":55.25,"l":55.11,"n":118,"o":55.15,"t":"2026-10-21T14:15:00Z","v":5209,"vw":55.172608},{"c":55.15,"h":55.26,"l":55.11,"n":69,"o":55.26,"t":"2026-10-21T14:20:00Z","v":1767,"vw":55.1825},{"c":55.125,"h":55.13,"l":55.125,"n":56,"o":55.13,"t":"2026-10-21T14:25:00Z","v":1402,"vw":55.126831},{"c":55.18,"h":55.28,"l":55.12,"n":187,"o":55.12,"t":"2026-10-21T14:30:00Z","v":17915,"vw":55.223463},{"c":55.27,"h":55.27,"l":55.085,"n":310,"o":55.16,"t":"2026-10-21T14:35:00Z","v":21058,"vw":55.147888},{"c":55.13,"h":55.31,"l":55.13,"n":109,"o":55.3,"t":"2026-10-21T14:40:00Z","v":2300,"vw":55.219917},{"c":55.24,"h":55.24,"l":55.14,"n":90,"o":55.17,"t":"2026-10-21T14:45:00Z","v":4220,"vw":55.15812},{"c":55.275,"h":55.35,"l":55.275,"n":107,"o":55.3,"t":"2026-10-21T14:50:00Z","v":3002,"vw":55.315948},{"c":55.23,"h":55.285,"l":55.23,"n":149,"o":55.285,"t":"2026-10-21T14:55:00Z","v":3437,"vw":55.261745},{"c":55.24,"h":55.32,"l":55.19,"n":267,"o":55.28,"t":"2026-10-21T15:00:00Z","v":11706,"vw":55.251461},{"c":55.24,"h":55.24,"l":55.2,"n":75,"o":55.235,"t":"2026-10-21T15:05:00Z","v":2325,"vw":55.229773},{"c":55.29,"h":55.3,"l":55.26,"n":138,"o":55.27,"t":"2026-10-21T15:10:00Z","v":4768,"vw":55.286479},{"c":55.23,"h":55.275,"l":55.22,"n":186,"o":55.275,"t":"2026-10-21T15:15:00Z","v":5868,"vw":55.243603},{"c":55.33,"h":55.355,"l":55.29,"n":120,"o":55.29,"t":"2026-10-21T15:20:00Z","v":2523,"vw":55.333922},{"c":55.29,"h":55.38,"l":55.29,"n":215,"o":55.35,"t":"2026-10-21T15:25:00Z","v":7042,"vw":55.347622},{"c":55.28,"h":55.285,"l":55.24,"n":109,"o":55.275,"t":"2026-10-21T15:30:00Z","v":3666,"vw":55.258251},{"c":55.315,"h":55.32,"l":55.23,"n":194,"o":55.26,"t":"2026-10-21T15:35:00Z","v":6906,"vw":55.281892},{"c":55.36,"h":55.38,"l":55.3,"n":84,"o":55.3,"t":"2026-10-21T15:40:00Z","v":2848,"vw":55.339211},{"c":55.5145,"h":55.52,"l":55.29,"n":446,"o":55.33,"t":"2026-10-21T15:45:00Z","v":36017,"vw":55.375057},{"c":55.51,"h":55.59,"l":55.505,"n":138,"o":55.55,"t":"2026-10-21T15:50:00Z","v":6212,"vw":55.549753},{"c":55.51,"h":55.52,"l":55.51,"n":59,"o":55.52,"t":"2026-10-21T15:55:00Z","v":2050,"vw":55.510909},{"c":55.455,"h":55.515,"l":55.43,"n":127,"o":55.515,"t":"2026-10-21T16:00:00Z","v":3913,"vw":55.477242},{"c":55.375,"h":55.49,"l":55.365,"n":223,"o":55.455,"t":"2026-10-21T16:05:00Z","v":11909,"vw":55.441331},{"c":55.43,"h":55.43,"l":55.335,"n":100,"o":55.35,"t":"2026-10-21T16:10:00Z","v":4709,"vw":55.367641},{"c":55.48,"h":55.48,"l":55.47,"n":48,"o":55.47,"t":"2026-10-21T16:15:00Z","v":1615,"vw":55.473468},{"c":55.41,"h":55.49,"l":55.41,"n":111,"o":55.49,"t":"2026-10-21T16:20:00Z","v":4349,"vw":55.4648},{"c":55.5,"h":55.5,"l":55.43,"n":106,"o":55.43,"t":"2026-10-21T16:25:00Z","v":4348,"vw":55.454835},{"c":55.39,"h":55.5,"l":55.385,"n":140,"o":55.5,"t":"2026-10-21T16:30:00Z","v":7150,"vw":55.441838},{"c":55.39,"h":55.53,"l":55.36,"n":405,"o":55.4098,"t":"2026-10-21T16:35:00Z","v":19319,"vw":55.44252},{"c":55.38,"h":55.48,"l":55.37,"n":170,"o":55.45,"t":"2026-10-21T16:40:00Z","v":5454,"vw":55.415471},{"c":55.38,"h":55.41,"l":55.34,"n":111,"o":55.395,"t":"2026-10-21T16:45:00Z","v":4072,"vw":55.383926},{"c":55.425,"h":55.425,"l":55.35,"n":102,"o":55.38,"t":"2026-10-21T16:50:00Z","v":3160,"vw":55.388265},{"c":55.425,"h":55.425,"l":55.425,"n":34,"o":55.425,"t":"2026-10-21T16:55:00Z","v":899,"vw":55.425},{"c":55.435,"h":55.46,"l":55.4,"n":116,"o":55.435,"t":"2026-10-21T17:00:00Z","v":4015,"vw":55.433455},{"c":55.51,"h":55.51,"l":55.44,"n":145,"o":55.44,"t":"2026-10-21T17:05:00Z","v":5657,"vw":55.473785},{"c":55.49,"h":55.515,"l":55.475,"n":112,"o":55.515,"t":"2026-10-21T17:10:00Z","v":3665,"vw":55.496336},{"c":55.515,"h":55.53,"l":55.51,"n":61,"o":55.53,"t":"2026-10-21T17:15:00Z","v":2552,"vw":55.518439},{"c":55.515,"h":55.52,"l":55.47,"n":183,"o":55.515,"t":"2026-10-21T17:20:00Z","v":5494,"vw":55.496542},{"c":55.54,"h":55.565,"l":55.515,"n":163,"o":55.515,"t":"2026-10-21T17:25:00Z","v":5714,"vw":55.541295},{"c":55.59,"h":55.59,"l":55.555,"n":47,"o":55.555,"t":"2026-10-21T17:30:00Z","v":1391,"vw":55.576},{"c":55.7,"h":55.7,"l":55.62,"n":65,"o":55.62,"t":"2026-10-21T17:35:00Z","v":2417,"vw":55.66814},{"c":55.56,"h":55.695,"l":55.56,"n":140,"o":55.695,"t":"2026-10-21T17:40:00Z","v":4178,"vw":55.645306},{"c":55.51,"h":55.5965,"l":55.51,"n":92,"o":55.595,"t":"2026-10-21T17:45:00Z","v":2298,"vw":55.558349},{"c":55.53,"h":55.56,"l":55.51,"n":179,"o":55.515,"t":"2026-10-21T17:50:00Z","v":5231,"vw":55.532801},{"c":55.635,"h":55.635,"l":55.54,"n":179,"o":55.555,"t":"2026-10-21T17:55:00Z","v":3368,"vw":55.593878},{"c":55.625,"h":55.645,"l":55.61,"n":111,"o":55.645,"t":"2026-10-21T18:00:00Z","v":3749,"vw":55.617493},{"c":55.59,"h":55.665,"l":55.545,"n":234,"o":55.64,"t":"2026-10-21T18:05:00Z","v":8984,"vw":55.601964},{"c":55.64,"h":55.64,"l":55.58,"n":102,"o":55.58,"t":"2026-10-21T18:10:00Z","v":2949,"vw":55.614301},{"c":55.67,"h":55.68,"l":55.67,"n":130,"o":55.67,"t":"2026-10-21T18:15:00Z","v":3850,"vw":55.67125},{"c":55.66,"h":55.715,"l":55.66,"n":197,"o":55.69,"t":"2026-10-21T18:20:00Z","v":6285,"vw":55.700342},{"c":55.505,"h":55.67,"l":55.49,"n":193,"o":55.67,"t":"2026-10-21T18:25:00Z","v":5164,"vw":55.567734},{"c":55.56,"h":55.56,"l":55.5202,"n":96,"o":55.53,"t":"2026-10-21T18:30:00Z","v":4967,"vw":55.531588},{"c":55.56,"h":55.56,"l":55.555,"n":51,"o":55.56,"t":"2026-10-21T18:35:00Z","v":1165,"vw":55.557},{"c":55.55,"h":55.5644,"l":55.545,"n":74,"o":55.55,"t":"2026-10-21T18:40:00Z","v":2492,"vw":55.555649},{"c":55.62,"h":55.62,"l":55.5,"n":283,"o":55.555,"t":"2026-10-21T18:45:00Z","v":9512,"vw":55.564945},{"c":55.795,"h":55.795,"l":55.68,"n":162,"o":55.68,"t":"2026-10-21T18:50:00Z","v":4121,"vw":55.766562},{"c":55.735,"h":55.795,"l":55.7,"n":170,"o":55.795,"t":"2026-10-21T18:55:00Z","v":4601,"vw":55.752498},{"c":55.76,"h":55.8,"l":55.735,"n":137,"o":55.735,"t":"2026-10-21T19:00:00Z","v":4125,"vw":55.76881},{"c":55.725,"h":55.755,"l":55.725,"n":215,"o":55.74,"t":"2026-10-21T19:05:00Z","v":6650,"vw":55.745625},{"c":55.675,"h":55.72,"l":55.67,"n":203,"o":55.7,"t":"2026-10-21T19:10:00Z","v":5335,"vw":55.696135},{"c":55.67,"h":55.725,"l":55.67,"n":189,"o":55.69,"t":"2026-10-21T19:15:00Z","v":6219,"vw":55.708594},{"c":55.6,"h":55.68,"l":55.6,"n":179,"o":55.65,"t":"2026-10-21T19:20:00Z","v":4905,"vw":55.652265},{"c":55.72,"h":55.735,"l":55.46,"n":487,"o":55.59,"t":"2026-10-21T19:25:00Z","v":61209,"vw":55.565162},{"c":55.72,"h":55.745,"l":55.625,"n":322,"o":55.72,"t":"2026-10-21T19:30:00Z","v":12206,"vw":55.688089},{"c":55.705,"h":55.74,"l":55.7,"n":196,"o":55.73,"t":"2026-10-21T19:35:00Z","v":7454,"vw":55.728198},{"c":55.79,"h":55.805,"l":55.65,"n":627,"o":55.705,"t":"2026-10-21T19:40:00Z","v":38535,"vw":55.724008},{"c":55.75,"h":55.79,"l":55.53,"n":728,"o":55.785,"t":"2026-10-21T19:45:00Z","v":93045,"vw":55.693925},{"c":55.7801,"h":55.7801,"l":55.65,"n":413,"o":55.77,"t":"2026-10-21T19:50:00Z","v":24870,"vw":55.725147},{"c":55.68,"h":55.79,"l":55.62,"n":1319,"o":55.79,"t":"2026-10-21T19:55:00Z","v":75850,"vw":55.704226},{"c":55.69,"h":55.69,"l":55.69,"n":34,"o":55.69,"t":"2026-10-21T20:00:00Z","v":208253,"vw":55.69},{"c":55.8,"h":56,"l":55.8,"n":12,"o":56,"t":"2026-10-22T08:30:00Z","v":1861,"vw":55.91422},{"c":56.31,"h":56.31,"l":56.31,"n":16,"o":56.31,"t":"2026-10-22T08:35:00Z","v":934,"vw":56.31},{"c":55.69,"h":55.69,"l":55.69,"n":1,"o":55.69,"t":"2026-10-22T10:10:00Z","v":175,"vw":55.69},{"c":56.06,"h":56.06,"l":56.06,"n":3,"o":56.06,"t":"2026-10-22T11:10:00Z","v":159,"vw":56.06},{"c":55.97,"h":56.25,"l":55.7,"n":81,"o":55.97,"t":"2026-10-22T13:30:00Z","v":10455,"vw":56.015859},{"c":55.5984,"h":55.97,"l":55.51,"n":135,"o":55.97,"t":"2026-10-22T13:35:00Z","v":6670,"vw":55.75901},{"c":55.49,"h":55.73,"l":55.49,"n":116,"o":55.62,"t":"2026-10-22T13:40:00Z","v":4161,"vw":55.637696},{"c":55.06,"h":55.39,"l":55.06,"n":104,"o":55.39,"t":"2026-10-22T13:45:00Z","v":4078,"vw":55.269778},{"c":54.9,"h":55.03,"l":54.83,"n":222,"o":55.01,"t":"2026-10-22T13:50:00Z","v":17188,"vw":54.894754},{"c":54.68,"h":54.87,"l":54.62,"n":252,"o":54.83,"t":"2026-10-22T13:55:00Z","v":34142,"vw":54.797739},{"c":54.9,"h":54.9,"l":54.61,"n":146,"o":54.61,"t":"2026-10-22T14:00:00Z","v":4847,"vw":54.762826},{"c":54.72,"h":55,"l":54.68,"n":238,"o":54.85,"t":"2026-10-22T14:05:00Z","v":13296,"vw":54.8367},{"c":54.76,"h":54.89,"l":54.6,"n":168,"o":54.715,"t":"2026-10-22T14:10:00Z","v":8130,"vw":54.781213},{"c":55.02,"h":55.04,"l":54.7294,"n":206,"o":54.755,"t":"2026-10-22T14:15:00Z","v":6579,"vw":54.912309},{"c":54.88,"h":54.98,"l":54.85,"n":67,"o":54.98,"t":"2026-10-22T14:20:00Z","v":1917,"vw":54.876866},{"c":54.7,"h":54.85,"l":54.7,"n":141,"o":54.85,"t":"2026-10-22T14:25:00Z","v":4977,"vw":54.776191},{"c":54.73,"h":54.73,"l":54.54,"n":179,"o":54.72,"t":"2026-10-22T14:30:00Z","v":8184,"vw":54.648486},{"c":54.79,"h":54.82,"l":54.635,"n":120,"o":54.68,"t":"2026-10-22T14:35:00Z","v":5380,"vw":54.691981},{"c":54.915,"h":54.96,"l":54.83,"n":203,"o":54.84,"t":"2026-10-22T14:40:00Z","v":8084,"vw":54.891675},{"c":54.9,"h":54.92,"l":54.79,"n":94,"o":54.8507,"t":"2026-10-22T14:45:00Z","v":9928,"vw":54.86482},{"c":54.27,"h":54.93,"l":54.27,"n":396,"o":54.93,"t":"2026-10-22T14:50:00Z","v":29199,"vw":54.613037},{"c":54.36,"h":54.48,"l":54.19,"n":299,"o":54.25,"t":"2026-10-22T14:55:00Z","v":11830,"vw":54.335574},{"c":54.32,"h":54.41,"l":54.31,"n":128,"o":54.395,"t":"2026-10-22T15:00:00Z","v":6353,"vw":54.35869},{"c":54.275,"h":54.41,"l":54.25,"n":165,"o":54.315,"t":"2026-10-22T15:05:00Z","v":5426,"vw":54.307261},{"c":54.2,"h":54.32,"l":54.15,"n":196,"o":54.275,"t":"2026-10-22T15:10:00Z","v":13105,"vw":54.209916},{"c":54.035,"h":54.12,"l":53.92,"n":118,"o":54.12,"t":"2026-10-22T15:15:00Z","v":4805,"vw":54.010046},{"c":53.85,"h":54.05,"l":53.85,"n":172,"o":53.98,"t":"2026-10-22T15:20:00Z","v":4011,"vw":53.935036},{"c":53.76,"h":53.79,"l":53.63,"n":150,"o":53.79,"t":"2026-10-22T15:25:00Z","v":5366,"vw":53.715949},{"c":53.65,"h":53.79,"l":53.65,"n":251,"o":53.79,"t":"2026-10-22T15:30:00Z","v":10994,"vw":53.697258},{"c":53.525,"h":53.72,"l":53.5,"n":174,"o":53.5801,"t":"2026-10-22T15:35:00Z","v":7537,"vw":53.605162},{"c":53.745,"h":53.7998,"l":53.48,"n":542,"o":53.55,"t":"2026-10-22T15:40:00Z","v":41011,"vw":53.727174},{"c":53.835,"h":53.835,"l":53.61,"n":186,"o":53.69,"t":"2026-10-22T15:45:00Z","v":7786,"vw":53.72294},{"c":53.81,"h":53.83,"l":53.725,"n":162,"o":53.8,"t":"2026-10-22T15:50:00Z","v":5013,"vw":53.786671},{"c":53.81,"h":53.89,"l":53.81,"n":129,"o":53.85,"t":"2026-10-22T15:55:00Z","v":3184,"vw":53.8475},{"c":54.16,"h":54.16,"l":53.8,"n":356,"o":53.8,"t":"2026-10-22T16:00:00Z","v":16504,"vw":54.043089},{"c":54.25,"h":54.38,"l":54.1,"n":182,"o":54.1,"t":"2026-10-22T16:05:00Z","v":11063,"vw":54.275008},{"c":54.295,"h":54.34,"l":54.25,"n":138,"o":54.2575,"t":"2026-10-22T16:10:00Z","v":4980,"vw":54.285689},{"c":54.39,"h":54.4,"l":54.2701,"n":179,"o":54.34,"t":"2026-10-22T16:15:00Z","v":6933,"vw":54.328688},{"c":54.47,"h":54.51,"l":54.385,"n":139,"o":54.385,"t":"2026-10-22T16:20:00Z","v":5205,"vw":54.444046},{"c":54.51,"h":54.54,"l":54.44,"n":124,"o":54.51,"t":"2026-10-22T16:25:00Z","v":4057,"vw":54.489096},{"c":54.56,"h":54.61,"l":54.47,"n":170,"o":54.49,"t":"2026-10-22T16:30:00Z","v":6560,"vw":54.529395},{"c":54.49,"h":54.545,"l":54.46,"n":124,"o":54.545,"t":"2026-10-22T16:35:00Z","v":5104,"vw":54.501374},{"c":54.505,"h":54.57,"l":54.47,"n":170,"o":54.49,"t":"2026-10-22T16:40:00Z","v":6706,"vw":54.526537},{"c":54.76,"h":54.76,"l":54.49,"n":173,"o":54.49,"t":"2026-10-22T16:45:00Z","v":7404,"vw":54.591603},{"c":54.855,"h":54.93,"l":54.76,"n":125,"o":54.8,"t":"2026-10-22T16:50:00Z","v":4505,"vw":54.827708},{"c":54.9085,"h":54.91,"l":54.84,"n":91,"o":54.84,"t":"2026-10-22T16:55:00Z","v":3279,"vw":54.891914},{"c":54.88,"h":54.93,"l":54.86,"n":135,"o":54.89,"t":"2026-10-22T17:00:00Z","v":4380,"vw":54.901444},{"c":54.92,"h":54.92,"l":54.9,"n":84,"o":54.91,"t":"2026-10-22T17:05:00Z","v":3278,"vw":54.913096},{"c":54.83,"h":54.915,"l":54.83,"n":83,"o":54.88,"t":"2026-10-22T17:10:00Z","v":3670,"vw":54.85116},{"c":54.7654,"h":54.83,"l":54.74,"n":90,"o":54.83,"t":"2026-10-22T17:15:00Z","v":2690,"vw":54.773511},{"c":54.805,"h":54.83,"l":54.75,"n":98,"o":54.755,"t":"2026-10-22T17:20:00Z","v":4500,"vw":54.792432},{"c":54.9,"h":54.92,"l":54.815,"n":165,"o":54.83,"t":"2026-10-22T17:25:00Z","v":5253,"vw":54.878806},{"c":55.03,"h":55.03,"l":54.93,"n":128,"o":54.93,"t":"2026-10-22T17:30:00Z","v":4067,"vw":54.974915}],"history":[{"c":50.25,"h":51.16,"l":50.12,"n":7313,"o":50.84,"t":"2024-10-21T04:00:00Z","v":339253,"vw":50.360638},{"c":50.51,"h":50.5772,"l":49.9,"n":4608,"o":50.25,"t":"2024-10-22T04:00:00Z","v":207572,"vw":50.441146},{"c":50.71,"h":50.85,"l":50.275,"n":5185,"o":50.41,"t":"2024-10-23T04:00:00Z","v":312940,"vw":50.577704},{"c":51.58,"h":51.72,"l":50.8985,"n":7044,"o":51.05,"t":"2024-10-24T04:00:00Z","v":420012,"vw":51.449744},{"c":49.64,"h":51.9699,"l":49.08,"n":14275,"o":51.69,"t":"2024-10-25T04:00:00Z","v":1233734,"vw":49.919469},{"c":48.92,"h":49.07,"l":48.31,"n":9404,"o":48.56,"t":"2024-10-28T04:00:00Z","v":549221,"vw":48.823849},{"c":48.88,"h":49.16,"l":48.29,"n":7910,"o":48.9,"t":"2024-10-29T04:00:00Z","v":375919,"vw":48.844257},{"c":49.03,"h":49.46,"l":48.745,"n":6218,"o":48.98,"t":"2024-10-30T04:00:00Z","v":258324,"vw":49.048975},{"c":48.67,"h":49.6684,"l":48.66,"n":6110,"o":49.17,"t":"2024-10-31T04:00:00Z","v":255324,"vw":48.977994},{"c":47.76,"h":49.135,"l":47.5,"n":6020,"o":49,"t":"2024-11-01T04:00:00Z","v":245676,"vw":47.926487},{"c":48.74,"h":48.85,"l":47.8582,"n":7028,"o":47.94,"t":"2024-11-04T05:00:00Z","v":297940,"vw":48.597786},{"c":49.99,"h":50.18,"l":48.86,"n":11046,"o":48.86,"t":"2024-11-05T05:00:00Z","v":543524,"vw":49.880826},{"c":52.48,"h":53.41,"l":51.75,"n":15843,"o":51.76,"t":"2024-11-06T05:00:00Z","v":938929,"vw":52.887221},{"c":56.42,"h":57.1517,"l":53.48,"n":17533,"o":55.02,"t":"2024-11-07T05:00:00Z","v":1248291,"vw":56.139551},{"c":57.96,"h":57.975,"l":56,"n":11044,"o":56.35,"t":"2024-11-08T05:00:00Z","v":742940,"vw":57.09034},{"c":57.52,"h":58.68,"l":57.1901,"n":9397,"o":58,"t":"2024-11-11T05:00:00Z","v":559913,"vw":57.661544},{"c":56.15,"h":57.79,"l":55.91,"n":8579,"o":57.78,"t":"2024-11-12T05:00:00Z","v":478010,"vw":56.292345},{"c":55.71,"h":56.79,"l":55.7,"n":8904,"o":56.33,"t":"2024-11-13T05:00:00Z","v":540064,"vw":56.122893},{"c":57.06,"h":57.095,"l":55.76,"n":7353,"o":56.16,"t":"2024-11-14T05:00:00Z","v":515112,"vw":56.851717},{"c":57.69,"h":58,"l":57.07,"n":8315,"o":57.19,"t":"2024-11-15T05:00:00Z","v":529150,"vw":57.684114},{"c":59.29,"h":59.33,"l":57.9,"n":8185,"o":57.9,"t":"2024-11-18T05:00:00Z","v":478974,"vw":58.993833},{"c":60.14,"h":60.15,"l":58.53,"n":12210,"o":58.53,"t":"2024-11-19T05:00:00Z","v":610797,"vw":59.73017},{"c":60.59,"h":60.64,"l":59.87,"n":9885,"o":60.21,"t":"2024-11-20T05:00:00Z","v":407866,"vw":60.411662},{"c":62.14,"h":62.55,"l":60.6501,"n":9098,"o":61.2,"t":"2024-11-21T05:00:00Z","v":521884,"vw":62.004663},{"c":61.65,"h":62.5,"l":61.18,"n":9976,"o":62.2,"t":"2024-11-22T05:00:00Z","v":537998,"vw":61.62965},{"c":59.18,"h":61.83,"l":58.77,"n":15777,"o":61.68,"t":"2024-11-25T05:00:00Z","v":877182,"vw":59.52321},{"c":59.16,"h":60,"l":58.37,"n":11619,"o":59.21,"t":"2024-11-26T05:00:00Z","v":642022,"vw":58.998824},{"c":58.66,"h":59.28,"l":58.3,"n":9725,"o":58.86,"t":"2024-11-27T05:00:00Z","v":540561,"vw":58.775214},{"c":59.02,"h":59.58,"l":58.41,"n":5095,"o":59.3,"t":"2024-11-29T05:00:00Z","v":415335,"vw":58.980062},{"c":57.18,"h":58.95,"l":56.82,"n":13717,"o":58.95,"t":"2024-12-02T05:00:00Z","v":565978,"vw":57.29925},{"c":57.41,"h":57.9,"l":57.21,"n":6043,"o":57.84,"t":"2024-12-03T05:00:00Z","v":235209,"vw":57.517616},{"c":57.08,"h":57.94,"l":56.55,"n":8873,"o":57.5,"t":"2024-12-04T05:00:00Z","v":509501,"vw":57.079827},{"c":58.77,"h":59.01,"l":57.08,"n":7891,"o":57.08,"t":"2024-12-05T05:00:00Z","v":369964,"vw":58.483939},{"c":58.2,"h":58.93,"l":57.015,"n":9191,"o":58.75,"t":"2024-12-06T05:00:00Z","v":455368,"vw":58.235329},{"c":56.27,"h":58.665,"l":56.12,"n":9357,"o":58.5,"t":"2024-12-09T05:00:00Z","v":627257,"vw":56.46662},{"c":55.45,"h":56.805,"l":55.26,"n":11741,"o":56.38,"t":"2024-12-10T05:00:00Z","v":680840,"vw":55.715212},{"c":56.36,"h":57.005,"l":55.6673,"n":8693,"o":55.87,"t":"2024-12-11T05:00:00Z","v":475342,"vw":56.399341},{"c":58.15,"h":58.2,"l":55.97,"n":13504,"o":56.1,"t":"2024-12-12T05:00:00Z","v":795394,"vw":57.658912},{"c":56.81,"h":58.44,"l":56.62,"n":9164,"o":58.03,"t":"2024-12-13T05:00:00Z","v":383841,"vw":56.936697},{"c":56.43,"h":57.19,"l":55.7901,"n":12228,"o":56.76,"t":"2024-12-16T05:00:00Z","v":802515,"vw":56.405812},{"c":56.17,"h":56.67,"l":54.31,"n":11055,"o":55.99,"t":"2024-12-17T05:00:00Z","v":865050,"vw":55.804807},{"c":54.64,"h":56.63,"l":54.43,"n":12160,"o":56.07,"t":"2024-12-18T05:00:00Z","v":801641,"vw":55.411609},{"c":54.57,"h":55.63,"l":54.0575,"n":14236,"o":55,"t":"2024-12-19T05:00:00Z","v":1107195,"vw":54.683421},{"c":57.76,"h":57.99,"l":54.09,"n":14935,"o":54.09,"t":"2024-12-20T05:00:00Z","v":1475481,"vw":57.245428},{"c":57.35,"h":57.555,"l":56.3,"n":11797,"o":57.09,"t":"2024-12-23T05:00:00Z","v":563975,"vw":57.181236},{"c":57.68,"h":58.03,"l":57.24,"n":4639,"o":57.6,"t":"2024-12-24T05:00:00Z","v":197629,"vw":57.662905},{"c":57.01,"h":57.43,"l":56.58,"n":7685,"o":57.26,"t":"2024-12-26T05:00:00Z","v":387005,"vw":56.945391},{"c":56.41,"h":57.07,"l":56.08,"n":5573,"o":57.03,"t":"2024-12-27T05:00:00Z","v":199732,"vw":56.470981},{"c":56.6,"h":57.19,"l":55.6,"n":6595,"o":56.38,"t":"2024-12-30T05:00:00Z","v":325809,"vw":56.617306},{"c":56.71,"h":57.3,"l":56.465,"n":7154,"o":56.73,"t":"2024-12-31T05:00:00Z","v":425620,"vw":56.815047},{"c":58.82,"h":58.86,"l":56.96,"n":8999,"o":57.28,"t":"2025-01-02T05:00:00Z","v":341585,"vw":58.302683},{"c":59.58,"h":60.17,"l":59.14,"n":14637,"o":59.32,"t":"2025-01-03T05:00:00Z","v":861563,"vw":59.662001},{"c":58.5,"h":60.4128,"l":58.22,"n":10269,"o":60.15,"t":"2025-01-06T05:00:00Z","v":535245,"vw":58.755704},{"c":59.42,"h":59.825,"l":58.47,"n":11827,"o":58.63,"t":"2025-01-07T05:00:00Z","v":523439,"vw":59.235814},{"c":59.65,"h":60.25,"l":58.51,"n":6980,"o":58.87,"t":"2025-01-08T05:00:00Z","v":439110,"vw":59.398008},{"c":60.41,"h":60.8799,"l":59.76,"n":9887,"o":60.31,"t":"2025-01-10T05:00:00Z","v":461490,"vw":60.398153},{"c":60.6,"h":61.065,"l":59.9368,"n":8336,"o":60.18,"t":"2025-01-13T05:00:00Z","v":411522,"vw":60.506166},{"c":61.92,"h":61.94,"l":60.61,"n":8308,"o":60.61,"t":"2025-01-14T05:00:00Z","v":430598,"vw":61.710429},{"c":62.32,"h":63.34,"l":62.0201,"n":11207,"o":62.88,"t":"2025-01-15T05:00:00Z","v":672130,"vw":62.410609},{"c":64.6,"h":65.31,"l":62.0101,"n":15036,"o":62.32,"t":"2025-01-16T05:00:00Z","v":802181,"vw":64.446165},{"c":65.17,"h":65.39,"l":64.03,"n":11327,"o":64.49,"t":"2025-01-17T05:00:00Z","v":549566,"vw":64.979956},{"c":66.47,"h":67.6,"l":64.74,"n":15586,"o":65.3,"t":"2025-01-21T05:00:00Z","v":1184658,"vw":66.623255},{"c":65.2,"h":66.6,"l":63.84,"n":13803,"o":66.6,"t":"2025-01-22T05:00:00Z","v":1021611,"vw":65.198988},{"c":65.81,"h":66.01,"l":64.84,"n":8845,"o":65.5,"t":"2025-01-23T05:00:00Z","v":610725,"vw":65.577129},{"c":66.25,"h":66.4,"l":64.72,"n":10399,"o":65.35,"t":"2025-01-24T05:00:00Z","v":586082,"vw":65.836962},{"c":61.27,"h":65.26,"l":60.81,"n":17752,"o":65.26,"t":"2025-01-27T05:00:00Z","v":1108500,"vw":61.922457},{"c":63.43,"h":63.79,"l":60.78,"n":12157,"o":61.78,"t":"2025-01-28T05:00:00Z","v":719590,"vw":62.292278},{"c":64.73,"h":64.87,"l":62.99,"n":10520,"o":63.12,"t":"2025-01-29T05:00:00Z","v":632264,"vw":64.194377},{"c":65.79,"h":66.44,"l":64.96,"n":12488,"o":65.18,"t":"2025-01-30T05:00:00Z","v":723188,"vw":65.832619},{"c":64.43,"h":66.33,"l":64.1,"n":13126,"o":65.96,"t":"2025-01-31T05:00:00Z","v":1106976,"vw":65.092173},{"c":64.22,"h":64.72,"l":62.5,"n":13656,"o":62.56,"t":"2025-02-03T05:00:00Z","v":653845,"vw":63.988599},{"c":63.35,"h":64.38,"l":62.8012,"n":10671,"o":63.9,"t":"2025-02-04T05:00:00Z","v":587276,"vw":63.387991},{"c":64.48,"h":66.27,"l":63.39,"n":15427,"o":63.92,"t":"2025-02-05T05:00:00Z","v":1004441,"vw":64.979091},{"c":62.58,"h":64.68,"l":62.5,"n":11240,"o":64.59,"t":"2025-02-06T05:00:00Z","v":467651,"vw":62.956925},{"c":63.1,"h":63.85,"l":62.21,"n":12543,"o":63.02,"t":"2025-02-07T05:00:00Z","v":533157,"vw":63.007398},{"c":63.64,"h":64.48,"l":63.25,"n":9937,"o":63.57,"t":"2025-02-10T05:00:00Z","v":672299,"vw":63.763593},{"c":62.82,"h":63.47,"l":61.31,"n":9780,"o":63.46,"t":"2025-02-11T05:00:00Z","v":588487,"vw":62.607581},{"c":61.44,"h":62.64,"l":61.2,"n":15054,"o":61.61,"t":"2025-02-12T05:00:00Z","v":646070,"vw":61.646696},{"c":61.27,"h":62.24,"l":60,"n":14864,"o":61.54,"t":"2025-02-13T05:00:00Z","v":725062,"vw":61.051242},{"c":61.32,"h":62.12,"l":61.22,"n":7581,"o":61.34,"t":"2025-02-14T05:00:00Z","v":548529,"vw":61.572741},{"c":61.07,"h":61.95,"l":60.37,"n":12176,"o":61.35,"t":"2025-02-18T05:00:00Z","v":545593,"vw":61.052367},{"c":60.74,"h":61.73,"l":59.9809,"n":9340,"o":61.31,"t":"2025-02-19T05:00:00Z","v":479204,"vw":60.680788},{"c":59.44,"h":60.48,"l":58.365,"n":14059,"o":60.48,"t":"2025-02-20T05:00:00Z","v":697800,"vw":59.280759},{"c":59.03,"h":60.11,"l":58.19,"n":11972,"o":60.01,"t":"2025-02-21T05:00:00Z","v":602424,"vw":59.07348},{"c":58.14,"h":59.56,"l":57.57,"n":16835,"o":59.01,"t":"2025-02-24T05:00:00Z","v":872944,"vw":58.43294},{"c":56.86,"h":58.29,"l":54.6487,"n":19001,"o":58.29,"t":"2025-02-25T05:00:00Z","v":1096999,"vw":56.277383},{"c":58.43,"h":58.6,"l":56.85,"n":20366,"o":57.29,"t":"2025-02-26T05:00:00Z","v":1243268,"vw":57.879691},{"c":56.03,"h":56.97,"l":53.51,"n":34046,"o":55.09,"t":"2025-02-27T05:00:00Z","v":2549758,"vw":55.378514},{"c":58.34,"h":59.74,"l":55.45,"n":21664,"o":55.45,"t":"2025-02-28T05:00:00Z","v":1289423,"vw":58.265854},{"c":56.91,"h":59.22,"l":56.55,"n":17480,"o":58.53,"t":"2025-03-03T05:00:00Z","v":912803,"vw":57.550426},{"c":54.88,"h":55.96,"l":53.45,"n":35916,"o":54.77,"t":"2025-03-04T05:00:00Z","v":2241583,"vw":54.921028},{"c":53.88,"h":55.16,"l":52.825,"n":25311,"o":54.3,"t":"2025-03-05T05:00:00Z","v":1390983,"vw":53.854722},{"c":51.18,"h":53.57,"l":51.14,"n":17630,"o":53.33,"t":"2025-03-06T05:00:00Z","v":1062615,"vw":51.737174},{"c":51.19,"h":52.133,"l":49.9,"n":26142,"o":51.81,"t":"2025-03-07T05:00:00Z","v":1411968,"vw":51.062837},{"c":49.51,"h":51,"l":48.65,"n":20813,"o":50.64,"t":"2025-03-10T04:00:00Z","v":1550713,"vw":49.370885},{"c":50.93,"h":51.75,"l":49.91,"n":22681,"o":49.96,"t":"2025-03-11T04:00:00Z","v":1256038,"vw":51.02713},{"c":51.95,"h":53.48,"l":51.03,"n":19446,"o":52.31,"t":"2025-03-12T04:00:00Z","v":1500714,"vw":52.40757},{"c":51.64,"h":52.44,"l":51.04,"n":13270,"o":51.77,"t":"2025-03-13T04:00:00Z","v":997446,"vw":51.5566},{"c":52.99,"h":53.61,"l":51.84,"n":14486,"o":52.25,"t":"2025-03-14T04:00:00Z","v":915791,"vw":53.050402},{"c":54.01,"h":54.15,"l":52.96,"n":12159,"o":53.2,"t":"2025-03-17T04:00:00Z","v":836455,"vw":53.857639},{"c":53.34,"h":54.365,"l":53.24,"n":8517,"o":53.95,"t":"2025-03-18T04:00:00Z","v":456258,"vw":53.538637},{"c":54.32,"h":54.63,"l":53.08,"n":9218,"o":53.65,"t":"2025-03-19T04:00:00Z","v":513932,"vw":54.209702},{"c":53.71,"h":54.26,"l":53.41,"n":11059,"o":53.94,"t":"2025-03-20T04:00:00Z","v":546859,"vw":53.803441},{"c":52.73,"h":53.32,"l":52.15,"n":10992,"o":53.26,"t":"2025-03-21T04:00:00Z","v":805140,"vw":52.716958},{"c":53.61,"h":54.28,"l":53.03,"n":12199,"o":53.44,"t":"2025-03-24T04:00:00Z","v":639404,"vw":53.570254},{"c":53.14,"h":54.94,"l":52.53,"n":14162,"o":54.14,"t":"2025-03-25T04:00:00Z","v":779081,"vw":53.325257},{"c":52.56,"h":53.52,"l":52.3709,"n":12151,"o":53.52,"t":"2025-03-26T04:00:00Z","v":555489,"vw":52.666798},{"c":51.49,"h":52.58,"l":51.13,"n":11421,"o":52.58,"t":"2025-03-27T04:00:00Z","v":436860,"vw":51.566905},{"c":51.24,"h":51.54,"l":50.26,"n":11837,"o":51.34,"t":"2025-03-28T04:00:00Z","v":488006,"vw":50.926652},{"c":51.94,"h":52.145,"l":50.43,"n":12204,"o":50.82,"t":"2025-03-31T04:00:00Z","v":506711,"vw":51.759297},{"c":53.12,"h":53.245,"l":51.22,"n":10788,"o":51.83,"t":"2025-04-01T04:00:00Z","v":589422,"vw":52.896295},{"c":53.83,"h":54.15,"l":51.98,"n":14625,"o":52.35,"t":"2025-04-02T04:00:00Z","v":944571,"vw":53.606824},{"c":49.15,"h":52.03,"l":49.06,"n":11773,"o":51.41,"t":"2025-04-03T04:00:00Z","v":558645,"vw":49.772376},{"c":43.46,"h":47.3,"l":43.16,"n":29728,"o":46.9,"t":"2025-04-04T04:00:00Z","v":1859410,"vw":43.982993},{"c":43.6,"h":46.18,"l":41.02,"n":36566,"o":42.07,"t":"2025-04-07T04:00:00Z","v":1751812,"vw":43.26361},{"c":42.04,"h":46.155,"l":41.2314,"n":23084,"o":45.9,"t":"2025-04-08T04:00:00Z","v":1194840,"vw":43.075149},{"c":45.24,"h":45.785,"l":39.3671,"n":39184,"o":40.78,"t":"2025-04-09T04:00:00Z","v":2165772,"vw":42.780871},{"c":42.81,"h":44,"l":40.785,"n":23896,"o":43.51,"t":"2025-04-10T04:00:00Z","v":1309270,"vw":42.571646},{"c":42.37,"h":43.27,"l":41.217,"n":15107,"o":43.27,"t":"2025-04-11T04:00:00Z","v":880486,"vw":42.320653},{"c":43.14,"h":43.79,"l":42.285,"n":13890,"o":43.53,"t":"2025-04-14T04:00:00Z","v":665069,"vw":43.078805},{"c":43.28,"h":44.23,"l":42.66,"n":11881,"o":42.66,"t":"2025-04-15T04:00:00Z","v":594144,"vw":43.384198},{"c":43.32,"h":43.9654,"l":42.89,"n":12974,"o":43.24,"t":"2025-04-16T04:00:00Z","v":644873,"vw":43.287263},{"c":43.75,"h":44.75,"l":43.35,"n":11274,"o":43.35,"t":"2025-04-17T04:00:00Z","v":733658,"vw":43.887425},{"c":40.8,"h":43.31,"l":40.44,"n":16481,"o":43.05,"t":"2025-04-21T04:00:00Z","v":759585,"vw":40.982615},{"c":41.84,"h":42.47,"l":41.12,"n":14100,"o":41.7,"t":"2025-04-22T04:00:00Z","v":798733,"vw":41.871382},{"c":41.84,"h":43.6,"l":41.615,"n":15202,"o":42.85,"t":"2025-04-23T04:00:00Z","v":840094,"vw":42.047972},{"c":43.25,"h":43.67,"l":42.094,"n":14113,"o":42.21,"t":"2025-04-24T04:00:00Z","v":710249,"vw":43.175555},{"c":42.81,"h":42.91,"l":42.1,"n":9685,"o":42.16,"t":"2025-04-25T04:00:00Z","v":467503,"vw":42.738129},{"c":43.44,"h":43.46,"l":42.39,"n":14673,"o":42.79,"t":"2025-04-28T04:00:00Z","v":672136,"vw":43.071503},{"c":43.03,"h":43.2868,"l":42.48,"n":13492,"o":42.61,"t":"2025-04-29T04:00:00Z","v":667099,"vw":43.034304},{"c":41.34,"h":42.205,"l":40.86,"n":18056,"o":42.1,"t":"2025-04-30T04:00:00Z","v":857275,"vw":41.290149},{"c":41.1,"h":42.22,"l":40.64,"n":18802,"o":41.08,"t":"2025-05-01T04:00:00Z","v":932828,"vw":41.186982},{"c":41.56,"h":42.08,"l":40.725,"n":19183,"o":41.69,"t":"2025-05-02T04:00:00Z","v":1009219,"vw":41.37267},{"c":40.12,"h":41.105,"l":39.91,"n":18683,"o":41.02,"t":"2025-05-05T04:00:00Z","v":1060864,"vw":40.340634},{"c":40.5,"h":40.72,"l":39.33,"n":18214,"o":40.38,"t":"2025-05-06T04:00:00Z","v":1201130,"vw":40.164941},{"c":40.34,"h":41.09,"l":39.8275,"n":15796,"o":41.09,"t":"2025-05-07T04:00:00Z","v":1350317,"vw":40.289277},{"c":42.37,"h":42.57,"l":41.115,"n":25185,"o":41.56,"t":"2025-05-08T04:00:00Z","v":1577258,"vw":42.055836},{"c":41.71,"h":42.76,"l":41.67,"n":16916,"o":42.34,"t":"2025-05-09T04:00:00Z","v":819044,"vw":41.955084},{"c":43.33,"h":44.47,"l":42.88,"n":15424,"o":43.7,"t":"2025-05-12T04:00:00Z","v":903224,"vw":43.461739},{"c":44.97,"h":45.205,"l":43.05,"n":16774,"o":43.38,"t":"2025-05-13T04:00:00Z","v":1046844,"vw":44.866586},{"c":46.6,"h":47.45,"l":44.02,"n":33015,"o":44.64,"t":"2025-05-14T04:00:00Z","v":4569846,"vw":46.484227},{"c":45.2,"h":46.54,"l":45.04,"n":20749,"o":45.6,"t":"2025-05-15T04:00:00Z","v":1825984,"vw":45.445583},{"c":45.36,"h":45.42,"l":44.37,"n":15462,"o":45,"t":"2025-05-16T04:00:00Z","v":891862,"vw":45.120521},{"c":44.95,"h":45.21,"l":44.1236,"n":15465,"o":44.41,"t":"2025-05-19T04:00:00Z","v":779298,"vw":44.810152},{"c":46.2,"h":46.56,"l":44.85,"n":25318,"o":45.2,"t":"2025-05-20T04:00:00Z","v":1671774,"vw":46.063318},{"c":44.36,"h":46.2,"l":44.18,"n":15015,"o":46.2,"t":"2025-05-21T04:00:00Z","v":928322,"vw":44.68124},{"c":44.41,"h":44.76,"l":43.57,"n":12937,"o":43.97,"t":"2025-05-22T04:00:00Z","v":796608,"vw":44.25812},{"c":44.84,"h":45.1899,"l":43.6,"n":12712,"o":43.63,"t":"2025-05-23T04:00:00Z","v":764631,"vw":44.792325},{"c":46.26,"h":46.375,"l":45,"n":14168,"o":45.2,"t":"2025-05-27T04:00:00Z","v":777826,"vw":46.156917},{"c":45.56,"h":46.69,"l":45.47,"n":13513,"o":46.58,"t":"2025-05-28T04:00:00Z","v":760723,"vw":45.719886},{"c":45.2,"h":45.47,"l":44.69,"n":12640,"o":45.07,"t":"2025-05-29T04:00:00Z","v":669218,"vw":45.135779},{"c":44.54,"h":45.17,"l":43.851,"n":16710,"o":45.17,"t":"2025-05-30T04:00:00Z","v":1461991,"vw":44.4926},{"c":45.07,"h":45.54,"l":44.25,"n":12723,"o":45.54,"t":"2025-06-02T04:00:00Z","v":772163,"vw":44.924956},{"c":46.12,"h":46.25,"l":44.49,"n":14594,"o":45.02,"t":"2025-06-03T04:00:00Z","v":1050290,"vw":45.864777},{"c":45.65,"h":47.245,"l":45.37,"n":17458,"o":46.02,"t":"2025-06-04T04:00:00Z","v":1154023,"vw":46.018913},{"c":43.72,"h":44.28,"l":42.87,"n":38931,"o":44.17,"t":"2025-06-05T04:00:00Z","v":3096850,"vw":43.91595},{"c":44.07,"h":44.44,"l":43.22,"n":29664,"o":44.43,"t":"2025-06-06T04:00:00Z","v":2504005,"vw":43.79821},{"c":43.28,"h":44.33,"l":42.76,"n":18988,"o":44.2,"t":"2025-06-09T04:00:00Z","v":1370890,"vw":43.478817},{"c":43.31,"h":44.34,"l":43.15,"n":20170,"o":43.76,"t":"2025-06-10T04:00:00Z","v":1380722,"vw":43.552647},{"c":44.63,"h":44.65,"l":43.59,"n":20741,"o":43.64,"t":"2025-06-11T04:00:00Z","v":1466186,"vw":44.249405},{"c":44.47,"h":44.51,"l":43.95,"n":11477,"o":44.06,"t":"2025-06-12T04:00:00Z","v":813882,"vw":44.339058},{"c":44.19,"h":45.31,"l":44.1104,"n":17474,"o":44.65,"t":"2025-06-13T04:00:00Z","v":993905,"vw":44.416562},{"c":43.7,"h":45.215,"l":42.92,"n":14221,"o":44.21,"t":"2025-06-16T04:00:00Z","v":1039232,"vw":43.615184},{"c":42.81,"h":44.18,"l":42.575,"n":17869,"o":43.7,"t":"2025-06-17T04:00:00Z","v":1211975,"vw":43.038804},{"c":42.89,"h":43.295,"l":42.22,"n":18311,"o":42.83,"t":"2025-06-18T04:00:00Z","v":993045,"vw":42.844173},{"c":42.86,"h":43.595,"l":42.83,"n":12884,"o":43.2,"t":"2025-06-20T04:00:00Z","v":1053770,"vw":43.005069},{"c":41.59,"h":43.3,"l":41.48,"n":19161,"o":43.2,"t":"2025-06-23T04:00:00Z","v":1332195,"vw":42.128746},{"c":42.58,"h":42.81,"l":41.235,"n":17463,"o":41.69,"t":"2025-06-24T04:00:00Z","v":1163134,"vw":42.251984},{"c":41.9,"h":42.66,"l":41.415,"n":21387,"o":42.53,"t":"2025-06-25T04:00:00Z","v":1118522,"vw":41.942755},{"c":43.92,"h":43.94,"l":41.8,"n":23266,"o":42.17,"t":"2025-06-26T04:00:00Z","v":1726018,"vw":43.532799},{"c":44.12,"h":45.26,"l":43.56,"n":22460,"o":43.77,"t":"2025-06-27T04:00:00Z","v":2823338,"vw":44.349216},{"c":44.05,"h":44.76,"l":43.68,"n":18347,"o":44.1,"t":"2025-06-30T04:00:00Z","v":1554865,"vw":44.172409},{"c":43.22,"h":44.255,"l":43.11,"n":17658,"o":44.06,"t":"2025-07-01T04:00:00Z","v":942874,"vw":43.606706},{"c":43.71,"h":44.01,"l":43.02,"n":17473,"o":43.59,"t":"2025-07-02T04:00:00Z","v":1054693,"vw":43.555338},{"c":43.85,"h":44.3,"l":43.495,"n":9289,"o":43.56,"t":"2025-07-03T04:00:00Z","v":465828,"vw":43.8615},{"c":42.77,"h":43.71,"l":42.055,"n":17304,"o":43.51,"t":"2025-07-07T04:00:00Z","v":992887,"vw":42.744322},{"c":42.89,"h":43.01,"l":42.14,"n":17957,"o":42.71,"t":"2025-07-08T04:00:00Z","v":1198415,"vw":42.73343},{"c":41.74,"h":43.15,"l":41.67,"n":16543,"o":43.15,"t":"2025-07-09T04:00:00Z","v":1108232,"vw":42.078129},{"c":41.44,"h":42.035,"l":41.255,"n":19444,"o":41.92,"t":"2025-07-10T04:00:00Z","v":1352224,"vw":41.579198},{"c":41.44,"h":41.92,"l":41.03,"n":18386,"o":41.44,"t":"2025-07-11T04:00:00Z","v":1390234,"vw":41.369496},{"c":41.57,"h":41.67,"l":40.61,"n":18147,"o":41,"t":"2025-07-14T04:00:00Z","v":1501130,"vw":41.305246},{"c":41.05,"h":41.5399,"l":40.1,"n":21340,"o":41.4,"t":"2025-07-15T04:00:00Z","v":1566460,"vw":40.878832},{"c":40.26,"h":41.47,"l":40.11,"n":22166,"o":41,"t":"2025-07-16T04:00:00Z","v":1552355,"vw":40.444197},{"c":41.51,"h":41.68,"l":39.99,"n":22157,"o":40.15,"t":"2025-07-17T04:00:00Z","v":1893175,"vw":41.026443},{"c":42.77,"h":43.39,"l":41.721,"n":21850,"o":41.93,"t":"2025-07-18T04:00:00Z","v":1451384,"vw":42.813226},{"c":41.13,"h":42.75,"l":41.066,"n":16903,"o":42.75,"t":"2025-07-21T04:00:00Z","v":1123232,"vw":41.499603},{"c":41.52,"h":42.04,"l":41.23,"n":14703,"o":41.23,"t":"2025-07-22T04:00:00Z","v":819363,"vw":41.668932},{"c":41.97,"h":42.2,"l":41.555,"n":14351,"o":41.94,"t":"2025-07-23T04:00:00Z","v":847100,"vw":41.954461},{"c":43.14,"h":43.39,"l":41.8521,"n":19436,"o":42,"t":"2025-07-24T04:00:00Z","v":1405366,"vw":43.007675},{"c":41.18,"h":42.69,"l":41.08,"n":14474,"o":42.43,"t":"2025-07-25T04:00:00Z","v":835241,"vw":41.546701},{"c":42.18,"h":42.24,"l":41.55,"n":14825,"o":41.76,"t":"2025-07-28T04:00:00Z","v":945492,"vw":42.019642},{"c":43.21,"h":43.25,"l":42.15,"n":15205,"o":42.54,"t":"2025-07-29T04:00:00Z","v":951469,"vw":42.907789},{"c":42.68,"h":43.55,"l":42.41,"n":14971,"o":43.18,"t":"2025-07-30T04:00:00Z","v":1264934,"vw":42.925747},{"c":43.38,"h":43.925,"l":42.54,"n":16627,"o":42.54,"t":"2025-07-31T04:00:00Z","v":980686,"vw":43.361443},{"c":42.8,"h":43.2848,"l":41.735,"n":19603,"o":43.02,"t":"2025-08-01T04:00:00Z","v":1133309,"vw":42.772865},{"c":43.11,"h":43.87,"l":42.7,"n":18319,"o":42.8,"t":"2025-08-04T04:00:00Z","v":1195590,"vw":43.331995},{"c":42.14,"h":43.2101,"l":41.31,"n":22874,"o":42.8,"t":"2025-08-05T04:00:00Z","v":1361372,"vw":41.900079},{"c":41.54,"h":42.74,"l":41.54,"n":18239,"o":42.59,"t":"2025-08-06T04:00:00Z","v":1094306,"vw":42.014175},{"c":41.53,"h":43.95,"l":41.03,"n":30998,"o":43.06,"t":"2025-08-07T04:00:00Z","v":1790754,"vw":41.74418},{"c":41.3,"h":41.81,"l":40.78,"n":15289,"o":41.81,"t":"2025-08-08T04:00:00Z","v":782197,"vw":41.251269},{"c":40.7,"h":41.4,"l":40.66,"n":16064,"o":41.02,"t":"2025-08-11T04:00:00Z","v":774397,"vw":40.831206},{"c":41.95,"h":42.175,"l":40.6,"n":12968,"o":40.8,"t":"2025-08-12T04:00:00Z","v":769185,"vw":41.577149},{"c":41.94,"h":42.18,"l":40.83,"n":16800,"o":42.01,"t":"2025-08-13T04:00:00Z","v":833058,"vw":41.68549},{"c":40.92,"h":41.565,"l":40.52,"n":11440,"o":41.33,"t":"2025-08-14T04:00:00Z","v":721513,"vw":40.939489},{"c":40.82,"h":41.38,"l":40.78,"n":8771,"o":40.93,"t":"2025-08-15T04:00:00Z","v":656555,"vw":40.936675},{"c":40.01,"h":40.98,"l":39.855,"n":10852,"o":40.98,"t":"2025-08-18T04:00:00Z","v":579092,"vw":40.125154},{"c":39.86,"h":40.27,"l":39.66,"n":10857,"o":39.75,"t":"2025-08-19T04:00:00Z","v":566300,"vw":39.899814},{"c":39.73,"h":40.18,"l":39.25,"n":11746,"o":40.03,"t":"2025-08-20T04:00:00Z","v":656273,"vw":39.723511},{"c":39.83,"h":40.01,"l":39.42,"n":13411,"o":39.66,"t":"2025-08-21T04:00:00Z","v":838956,"vw":39.803},{"c":40.7,"h":41.04,"l":39.99,"n":14836,"o":40.05,"t":"2025-08-22T04:00:00Z","v":969453,"vw":40.663707},{"c":40.64,"h":40.83,"l":39.95,"n":17374,"o":40.55,"t":"2025-08-25T04:00:00Z","v":895078,"vw":40.482322},{"c":41.25,"h":42.61,"l":41.13,"n":32723,"o":42.34,"t":"2025-08-26T04:00:00Z","v":2052245,"vw":41.502272},{"c":41.89,"h":42.025,"l":40.885,"n":26174,"o":41.13,"t":"2025-08-27T04:00:00Z","v":1621715,"vw":41.676428},{"c":42.77,"h":42.82,"l":41.6,"n":19283,"o":41.89,"t":"2025-08-28T04:00:00Z","v":1414920,"vw":42.490847},{"c":41.83,"h":42.965,"l":41.44,"n":37370,"o":42.65,"t":"2025-08-29T04:00:00Z","v":7594173,"vw":41.873613},{"c":40.86,"h":41.7,"l":40.06,"n":35259,"o":41.39,"t":"2025-09-02T04:00:00Z","v":2408500,"vw":40.60147},{"c":41.45,"h":42.01,"l":40.725,"n":20734,"o":41.1,"t":"2025-09-03T04:00:00Z","v":1242077,"vw":41.458629},{"c":42.69,"h":42.82,"l":41.53,"n":17162,"o":41.78,"t":"2025-09-04T04:00:00Z","v":976068,"vw":42.539395},{"c":41.95,"h":42.9,"l":41.61,"n":23953,"o":42.74,"t":"2025-09-05T04:00:00Z","v":1514007,"vw":42.104715},{"c":41.56,"h":42.73,"l":41.18,"n":23331,"o":42.35,"t":"2025-09-08T04:00:00Z","v":1291061,"vw":41.617704},{"c":42.03,"h":42.45,"l":41.69,"n":13749,"o":41.69,"t":"2025-09-09T04:00:00Z","v":918979,"vw":42.111705},{"c":42.04,"h":43.13,"l":41.765,"n":17537,"o":42.23,"t":"2025-09-10T04:00:00Z","v":917181,"vw":42.106174},{"c":43.25,"h":43.405,"l":41.7701,"n":20055,"o":41.95,"t":"2025-09-11T04:00:00Z","v":1306337,"vw":43.033042},{"c":43.73,"h":43.87,"l":43.14,"n":18153,"o":43.3,"t":"2025-09-12T04:00:00Z","v":1202920,"vw":43.617434},{"c":42.51,"h":44.095,"l":42.34,"n":17046,"o":44,"t":"2025-09-15T04:00:00Z","v":1077969,"vw":42.879176},{"c":42.79,"h":43,"l":42.4,"n":11972,"o":42.66,"t":"2025-09-16T04:00:00Z","v":652403,"vw":42.765446},{"c":44.13,"h":44.83,"l":42.735,"n":17940,"o":42.75,"t":"2025-09-17T04:00:00Z","v":1292047,"vw":44.139368},{"c":44.17,"h":44.74,"l":43.8,"n":20852,"o":44.61,"t":"2025-09-18T04:00:00Z","v":1239951,"vw":44.256187},{"c":42.94,"h":44.73,"l":42.47,"n":19840,"o":44.22,"t":"2025-09-19T04:00:00Z","v":2741136,"vw":43.014492},{"c":43.57,"h":43.88,"l":42.41,"n":17178,"o":42.97,"t":"2025-09-22T04:00:00Z","v":1009833,"vw":43.351784},{"c":45.53,"h":45.94,"l":43.87,"n":17940,"o":44.05,"t":"2025-09-23T04:00:00Z","v":1035813,"vw":45.329142},{"c":46.35,"h":46.88,"l":45.5,"n":19355,"o":45.5,"t":"2025-09-24T04:00:00Z","v":1249067,"vw":46.369964},{"c":45.26,"h":46.11,"l":45.12,"n":16378,"o":46.11,"t":"2025-09-25T04:00:00Z","v":997051,"vw":45.481458},{"c":45.6,"h":46.625,"l":45.21,"n":15241,"o":45.57,"t":"2025-09-26T04:00:00Z","v":851087,"vw":45.954746},{"c":44.54,"h":46.2091,"l":44.14,"n":17723,"o":45.99,"t":"2025-09-29T04:00:00Z","v":778337,"vw":44.562583},{"c":42.74,"h":44.77,"l":42.45,"n":22158,"o":44.33,"t":"2025-09-30T04:00:00Z","v":1101139,"vw":43.014564},{"c":40.81,"h":42.46,"l":39.89,"n":38169,"o":42.46,"t":"2025-10-01T04:00:00Z","v":2675126,"vw":40.710908},{"c":39.38,"h":41.66,"l":38.93,"n":25643,"o":40.34,"t":"2025-10-02T04:00:00Z","v":1773680,"vw":39.57293},{"c":38.56,"h":39.755,"l":38.21,"n":26772,"o":39.56,"t":"2025-10-03T04:00:00Z","v":1960246,"vw":38.642723},{"c":38.92,"h":39.731,"l":38.3,"n":22050,"o":39.5,"t":"2025-10-06T04:00:00Z","v":1282806,"vw":38.814743},{"c":39.5,"h":39.67,"l":38.7,"n":21891,"o":39,"t":"2025-10-07T04:00:00Z","v":1195286,"vw":39.298578},{"c":38.38,"h":39.39,"l":37.7,"n":22020,"o":39.04,"t":"2025-10-08T04:00:00Z","v":1418167,"vw":38.429106},{"c":37.23,"h":38.79,"l":37.21,"n":20218,"o":38.45,"t":"2025-10-09T04:00:00Z","v":1198586,"vw":37.579766},{"c":35.98,"h":37.93,"l":35.935,"n":18796,"o":37.2,"t":"2025-10-10T04:00:00Z","v":956638,"vw":36.658934},{"c":36.76,"h":37.43,"l":36.14,"n":20763,"o":36.69,"t":"2025-10-13T04:00:00Z","v":1153378,"vw":36.917699},{"c":37.4,"h":37.53,"l":36.345,"n":19165,"o":36.48,"t":"2025-10-14T04:00:00Z","v":924419,"vw":37.220482},{"c":36.64,"h":38.79,"l":36.215,"n":20677,"o":37.58,"t":"2025-10-15T04:00:00Z","v":1241788,"vw":37.085478},{"c":36.18,"h":37.88,"l":36.11,"n":18714,"o":37,"t":"2025-10-16T04:00:00Z","v":1185869,"vw":36.641356},{"c":35.81,"h":36.87,"l":35.74,"n":18880,"o":36.25,"t":"2025-10-17T04:00:00Z","v":1250483,"vw":35.989881},{"c":36.65,"h":36.78,"l":35.88,"n":12132,"o":36.05,"t":"2025-10-20T04:00:00Z","v":732383,"vw":36.386516},{"c":36.55,"h":37.26,"l":36.03,"n":14325,"o":36.88,"t":"2025-10-21T04:00:00Z","v":781646,"vw":36.598995},{"c":38.98,"h":39.16,"l":37.015,"n":20300,"o":37.24,"t":"2025-10-22T04:00:00Z","v":1571727,"vw":38.392017},{"c":40.57,"h":40.64,"l":39,"n":24935,"o":39.46,"t":"2025-10-23T04:00:00Z","v":1641273,"vw":40.158011},{"c":40.34,"h":41.23,"l":39.72,"n":24262,"o":40.9,"t":"2025-10-24T04:00:00Z","v":2027924,"vw":40.287007},{"c":39.25,"h":39.95,"l":39.0301,"n":18408,"o":39.67,"t":"2025-10-27T04:00:00Z","v":1185794,"vw":39.337228},{"c":38.74,"h":39.32,"l":38.17,"n":19110,"o":39.01,"t":"2025-10-28T04:00:00Z","v":1085793,"vw":38.671788},{"c":37.71,"h":39.05,"l":37.52,"n":16384,"o":38.56,"t":"2025-10-29T04:00:00Z","v":1396846,"vw":38.057618},{"c":36.85,"h":38,"l":36.81,"n":15730,"o":38,"t":"2025-10-30T04:00:00Z","v":1289544,"vw":37.066198},{"c":38.51,"h":39.02,"l":36.85,"n":19580,"o":37.05,"t":"2025-10-31T04:00:00Z","v":1242931,"vw":38.426436},{"c":38.01,"h":38.6219,"l":37.1,"n":15591,"o":38.51,"t":"2025-11-03T05:00:00Z","v":922977,"vw":37.892791},{"c":37.44,"h":37.83,"l":36.92,"n":17052,"o":37.32,"t":"2025-11-04T05:00:00Z","v":881401,"vw":37.528962},{"c":37.33,"h":38.83,"l":37.12,"n":17248,"o":37.65,"t":"2025-11-05T05:00:00Z","v":1221343,"vw":37.676993},{"c":34.29,"h":35.62,"l":33.85,"n":36693,"o":35.31,"t":"2025-11-06T05:00:00Z","v":2919325,"vw":34.783192},{"c":34.95,"h":35.1412,"l":33.81,"n":24152,"o":34.12,"t":"2025-11-07T05:00:00Z","v":1508864,"vw":34.71516},{"c":33.96,"h":35.7387,"l":33.81,"n":23342,"o":35.32,"t":"2025-11-10T05:00:00Z","v":1455658,"vw":34.257596},{"c":35.02,"h":35.52,"l":34.28,"n":16830,"o":34.44,"t":"2025-11-11T05:00:00Z","v":938347,"vw":35.115213},{"c":33.86,"h":35.29,"l":33.82,"n":22613,"o":34.94,"t":"2025-11-12T05:00:00Z","v":1303461,"vw":34.091964},{"c":32.89,"h":34.33,"l":32.7,"n":19027,"o":33.85,"t":"2025-11-13T05:00:00Z","v":1023410,"vw":33.242477},{"c":34.5,"h":34.9,"l":32.9,"n":19747,"o":32.97,"t":"2025-11-14T05:00:00Z","v":1024389,"vw":34.351344},{"c":32.83,"h":34.125,"l":32.5,"n":24149,"o":34.06,"t":"2025-11-17T05:00:00Z","v":1449683,"vw":33.132458},{"c":33.17,"h":33.43,"l":32.65,"n":16354,"o":32.78,"t":"2025-11-18T05:00:00Z","v":946328,"vw":33.146143},{"c":32.47,"h":33.06,"l":32.34,"n":14493,"o":32.76,"t":"2025-11-19T05:00:00Z","v":807311,"vw":32.582453},{"c":31.68,"h":33.39,"l":31.62,"n":20295,"o":32.67,"t":"2025-11-20T05:00:00Z","v":1196519,"vw":32.173889},{"c":32.65,"h":32.67,"l":31.33,"n":24964,"o":31.38,"t":"2025-11-21T05:00:00Z","v":1956601,"vw":32.36633},{"c":32.7,"h":33.2,"l":31.91,"n":22132,"o":32.77,"t":"2025-11-24T05:00:00Z","v":1441697,"vw":32.584203},{"c":33.34,"h":33.42,"l":32.26,"n":17367,"o":32.6,"t":"2025-11-25T05:00:00Z","v":1035809,"vw":33.162623},{"c":33.86,"h":34.76,"l":33.695,"n":17359,"o":33.71,"t":"2025-11-26T05:00:00Z","v":1096670,"vw":34.144265},{"c":34.68,"h":34.955,"l":33.99,"n":6514,"o":34,"t":"2025-11-28T05:00:00Z","v":443666,"vw":34.663244},{"c":35.26,"h":35.67,"l":34.4,"n":18244,"o":34.4,"t":"2025-12-01T05:00:00Z","v":1162960,"vw":35.332738},{"c":34.52,"h":35.94,"l":34.51,"n":17145,"o":35.79,"t":"2025-12-02T05:00:00Z","v":1052346,"vw":34.85897},{"c":35.87,"h":36.01,"l":34.52,"n":12207,"o":34.62,"t":"2025-12-03T05:00:00Z","v":609878,"vw":35.717636},{"c":37,"h":37.01,"l":35.6,"n":13729,"o":35.9,"t":"2025-12-04T05:00:00Z","v":804992,"vw":36.671278},{"c":36.89,"h":37.885,"l":36.68,"n":15401,"o":37,"t":"2025-12-05T05:00:00Z","v":800704,"vw":37.057795},{"c":36.94,"h":37.205,"l":36.15,"n":18895,"o":36.68,"t":"2025-12-08T05:00:00Z","v":1270957,"vw":36.877033},{"c":37.14,"h":38.1,"l":36.8,"n":18339,"o":36.8,"t":"2025-12-09T05:00:00Z","v":1037957,"vw":37.510153},{"c":38.32,"h":38.6,"l":37.19,"n":23861,"o":37.47,"t":"2025-12-10T05:00:00Z","v":3048769,"vw":37.97087},{"c":37.66,"h":38.74,"l":37.09,"n":21480,"o":38.07,"t":"2025-12-11T05:00:00Z","v":1798913,"vw":37.637274},{"c":36.45,"h":37.93,"l":36.32,"n":15580,"o":37.93,"t":"2025-12-12T05:00:00Z","v":1118514,"vw":36.657336},{"c":35.52,"h":36.94,"l":35.34,"n":18686,"o":36.62,"t":"2025-12-15T05:00:00Z","v":1193074,"vw":35.702842},{"c":33.92,"h":35.3635,"l":33.805,"n":15531,"o":35.18,"t":"2025-12-16T05:00:00Z","v":1213902,"vw":34.153645},{"c":34.53,"h":35.06,"l":34,"n":16340,"o":34,"t":"2025-12-17T05:00:00Z","v":1430595,"vw":34.574378},{"c":33.58,"h":34.51,"l":33.52,"n":13132,"o":34.46,"t":"2025-12-18T05:00:00Z","v":899957,"vw":33.838666},{"c":33.62,"h":34.05,"l":33.38,"n":14990,"o":33.6,"t":"2025-12-19T05:00:00Z","v":1573914,"vw":33.657023},{"c":34.56,"h":34.86,"l":33.8217,"n":12817,"o":34.08,"t":"2025-12-22T05:00:00Z","v":677269,"vw":34.531499},{"c":35.56,"h":35.93,"l":34.44,"n":17848,"o":34.56,"t":"2025-12-23T05:00:00Z","v":986387,"vw":35.426427},{"c":35.73,"h":35.991,"l":35.06,"n":7607,"o":35.06,"t":"2025-12-24T05:00:00Z","v":404623,"vw":35.728656},{"c":35.46,"h":35.8103,"l":35.05,"n":11232,"o":35.68,"t":"2025-12-26T05:00:00Z","v":601523,"vw":35.430762},{"c":35.79,"h":35.93,"l":35.4101,"n":13211,"o":35.76,"t":"2025-12-29T05:00:00Z","v":908258,"vw":35.731667},{"c":35.98,"h":36.37,"l":35.72,"n":12348,"o":35.72,"t":"2025-12-30T05:00:00Z","v":725048,"vw":36.090811},{"c":36.05,"h":36.52,"l":35.93,"n":11860,"o":36.09,"t":"2025-12-31T05:00:00Z","v":649331,"vw":36.156326},{"c":36.46,"h":36.74,"l":35.08,"n":13682,"o":36.05,"t":"2026-01-02T05:00:00Z","v":801094,"vw":36.263793},{"c":36.44,"h":37.5,"l":35.32,"n":21688,"o":37.5,"t":"2026-01-05T05:00:00Z","v":1439106,"vw":36.680624},{"c":35.65,"h":36.71,"l":35.38,"n":21526,"o":36.52,"t":"2026-01-06T05:00:00Z","v":1192014,"vw":35.883269},{"c":35.58,"h":35.85,"l":34.66,"n":15726,"o":35.44,"t":"2026-01-07T05:00:00Z","v":936654,"vw":35.502528},{"c":36.49,"h":37.03,"l":35.33,"n":15199,"o":35.56,"t":"2026-01-08T05:00:00Z","v":868824,"vw":36.581154},{"c":36.7,"h":37.21,"l":35.93,"n":13095,"o":36.8,"t":"2026-01-09T05:00:00Z","v":927119,"vw":36.543283},{"c":36.56,"h":37.047,"l":36.215,"n":12703,"o":36.7,"t":"2026-01-12T05:00:00Z","v":690595,"vw":36.553738},{"c":37.21,"h":37.4,"l":36.05,"n":14250,"o":37.01,"t":"2026-01-13T05:00:00Z","v":758240,"vw":36.905928},{"c":37.45,"h":37.9598,"l":37.12,"n":16840,"o":37.24,"t":"2026-01-14T05:00:00Z","v":1044119,"vw":37.486569},{"c":37.54,"h":37.96,"l":36.5,"n":14579,"o":37.3,"t":"2026-01-15T05:00:00Z","v":697553,"vw":37.541201},{"c":38.64,"h":39.64,"l":37.25,"n":22893,"o":37.45,"t":"2026-01-16T05:00:00Z","v":1666956,"vw":38.887478},{"c":38.68,"h":39.42,"l":38.2501,"n":20031,"o":38.35,"t":"2026-01-20T05:00:00Z","v":1156286,"vw":38.85939},{"c":39.13,"h":39.95,"l":38.85,"n":14198,"o":39.28,"t":"2026-01-21T05:00:00Z","v":1053680,"vw":39.250614},{"c":39.3,"h":39.65,"l":38.81,"n":13404,"o":39.19,"t":"2026-01-22T05:00:00Z","v":664430,"vw":39.229213},{"c":39.78,"h":40.95,"l":39.395,"n":23634,"o":39.95,"t":"2026-01-23T05:00:00Z","v":1714838,"vw":40.106413},{"c":39.9,"h":40.1499,"l":39.36,"n":15738,"o":40,"t":"2026-01-26T05:00:00Z","v":1003046,"vw":39.80465},{"c":39.46,"h":40,"l":38.925,"n":15185,"o":39.01,"t":"2026-01-27T05:00:00Z","v":898691,"vw":39.460861},{"c":40.65,"h":40.775,"l":39.675,"n":19335,"o":39.68,"t":"2026-01-28T05:00:00Z","v":1384908,"vw":40.36095},{"c":40.69,"h":41.72,"l":40.55,"n":19854,"o":41.18,"t":"2026-01-29T05:00:00Z","v":1469457,"vw":40.987104},{"c":40.91,"h":41.25,"l":39.9,"n":20850,"o":40.51,"t":"2026-01-30T05:00:00Z","v":1572521,"vw":40.621975},{"c":40.13,"h":41.53,"l":39.95,"n":27064,"o":40,"t":"2026-02-02T05:00:00Z","v":1886260,"vw":40.680031},{"c":41.25,"h":41.64,"l":40.22,"n":20302,"o":40.72,"t":"2026-02-03T05:00:00Z","v":1265710,"vw":40.899953},{"c":41.28,"h":42.3,"l":40.5335,"n":27531,"o":41.71,"t":"2026-02-04T05:00:00Z","v":1533985,"vw":41.158599},{"c":40.82,"h":41.25,"l":39.69,"n":19690,"o":41.25,"t":"2026-02-05T05:00:00Z","v":1360766,"vw":40.65973},{"c":41.58,"h":41.59,"l":39.6901,"n":20308,"o":39.7,"t":"2026-02-06T05:00:00Z","v":1360289,"vw":41.112848},{"c":42.25,"h":42.54,"l":41.02,"n":18206,"o":41.44,"t":"2026-02-09T05:00:00Z","v":1057532,"vw":42.125672},{"c":41.75,"h":42.6,"l":41.56,"n":17763,"o":42.2,"t":"2026-02-10T05:00:00Z","v":1076747,"vw":41.935776},{"c":41.87,"h":42.5,"l":41.26,"n":12887,"o":42.47,"t":"2026-02-11T05:00:00Z","v":889365,"vw":41.799254},{"c":40.46,"h":42.42,"l":40.42,"n":16869,"o":41.83,"t":"2026-02-12T05:00:00Z","v":982697,"vw":40.947445},{"c":41.54,"h":41.9,"l":40.54,"n":16096,"o":40.54,"t":"2026-02-13T05:00:00Z","v":913656,"vw":41.415277},{"c":40.99,"h":41.94,"l":40.26,"n":16284,"o":41.94,"t":"2026-02-17T05:00:00Z","v":832979,"vw":40.923856},{"c":44.54,"h":45.05,"l":40.91,"n":48809,"o":41.59,"t":"2026-02-18T05:00:00Z","v":4261820,"vw":43.842029},{"c":44.71,"h":47,"l":43.835,"n":52959,"o":47,"t":"2026-02-19T05:00:00Z","v":4504986,"vw":44.850267},{"c":45.56,"h":45.76,"l":44.46,"n":23519,"o":44.8,"t":"2026-02-20T05:00:00Z","v":1767945,"vw":45.279826},{"c":44.75,"h":46,"l":43.66,"n":16951,"o":45.52,"t":"2026-02-23T05:00:00Z","v":1196725,"vw":44.547792},{"c":44.18,"h":44.67,"l":43.05,"n":24715,"o":44.67,"t":"2026-02-24T05:00:00Z","v":1876069,"vw":43.756784},{"c":43.51,"h":44.17,"l":42.57,"n":19311,"o":43.89,"t":"2026-02-25T05:00:00Z","v":1261944,"vw":43.479401},{"c":47,"h":48.365,"l":44.25,"n":45696,"o":44.57,"t":"2026-02-26T05:00:00Z","v":3722465,"vw":46.980172},{"c":45.49,"h":45.82,"l":44.64,"n":45383,"o":45.31,"t":"2026-02-27T05:00:00Z","v":3902340,"vw":45.165951},{"c":46.92,"h":47.5,"l":45.99,"n":27719,"o":46.62,"t":"2026-03-02T05:00:00Z","v":2279243,"vw":46.795799},{"c":46.41,"h":46.45,"l":44.9,"n":25342,"o":46.1,"t":"2026-03-03T05:00:00Z","v":1604522,"vw":45.95616},{"c":45.6,"h":46.71,"l":45.2,"n":20503,"o":46.3,"t":"2026-03-04T05:00:00Z","v":1312542,"vw":45.885973},{"c":45.73,"h":46.635,"l":44.87,"n":22433,"o":45.89,"t":"2026-03-05T05:00:00Z","v":1322732,"vw":45.594524},{"c":45.58,"h":46.16,"l":45.05,"n":16671,"o":45.8,"t":"2026-03-06T05:00:00Z","v":974371,"vw":45.685336},{"c":45.37,"h":45.88,"l":44.65,"n":18546,"o":45.6,"t":"2026-03-09T04:00:00Z","v":1353750,"vw":45.344756},{"c":45.21,"h":45.9,"l":44.59,"n":19845,"o":45.2,"t":"2026-03-10T04:00:00Z","v":1594261,"vw":45.196651},{"c":46.14,"h":46.24,"l":44.57,"n":14960,"o":45.38,"t":"2026-03-11T04:00:00Z","v":856934,"vw":45.54685},{"c":45.14,"h":46.6432,"l":45.14,"n":14239,"o":46.19,"t":"2026-03-12T04:00:00Z","v":673016,"vw":45.728641},{"c":44.84,"h":45.51,"l":43.955,"n":16302,"o":45.3,"t":"2026-03-13T04:00:00Z","v":1117253,"vw":44.611375},{"c":44.63,"h":45.08,"l":43.54,"n":17725,"o":44.37,"t":"2026-03-16T04:00:00Z","v":1096246,"vw":44.632521},{"c":45.4,"h":46.1,"l":44.872,"n":15522,"o":45.3,"t":"2026-03-17T04:00:00Z","v":728778,"vw":45.604934},{"c":45.77,"h":46.53,"l":45.23,"n":16970,"o":45.54,"t":"2026-03-18T04:00:00Z","v":1136150,"vw":46.037046},{"c":46.61,"h":46.98,"l":45.8299,"n":14949,"o":46.21,"t":"2026-03-19T04:00:00Z","v":772223,"vw":46.55608},{"c":45.88,"h":47.5,"l":45.7,"n":14454,"o":47.08,"t":"2026-03-20T04:00:00Z","v":1753234,"vw":46.053625},{"c":45.81,"h":46.57,"l":45.21,"n":14761,"o":45.34,"t":"2026-03-23T04:00:00Z","v":765086,"vw":45.877204},{"c":46.77,"h":47.16,"l":45.68,"n":12198,"o":46.26,"t":"2026-03-24T04:00:00Z","v":797174,"vw":46.630945},{"c":47.21,"h":47.49,"l":46.44,"n":14542,"o":47.44,"t":"2026-03-25T04:00:00Z","v":885054,"vw":47.005261},{"c":48.64,"h":48.9898,"l":47.3082,"n":16513,"o":47.72,"t":"2026-03-26T04:00:00Z","v":984386,"vw":48.558692},{"c":48.58,"h":49.37,"l":48.14,"n":13141,"o":48.62,"t":"2026-03-27T04:00:00Z","v":890333,"vw":48.78457},{"c":48.6,"h":49.55,"l":47.88,"n":17301,"o":49.37,"t":"2026-03-30T04:00:00Z","v":820624,"vw":48.701893},{"c":48.41,"h":49.2299,"l":46.88,"n":18195,"o":48.32,"t":"2026-03-31T04:00:00Z","v":1253027,"vw":48.108205},{"c":45.81,"h":46.94,"l":45.2075,"n":34257,"o":46.74,"t":"2026-04-01T04:00:00Z","v":2515788,"vw":45.909386},{"c":46.66,"h":47.31,"l":46.29,"n":20427,"o":47.15,"t":"2026-04-02T04:00:00Z","v":1385544,"vw":46.804579},{"c":46.73,"h":47.72,"l":46.105,"n":12773,"o":46.15,"t":"2026-04-06T04:00:00Z","v":841475,"vw":46.920108},{"c":47.15,"h":47.565,"l":46.25,"n":14992,"o":46.34,"t":"2026-04-07T04:00:00Z","v":1072585,"vw":47.138735},{"c":45.6,"h":45.99,"l":44.605,"n":17138,"o":45.12,"t":"2026-04-08T04:00:00Z","v":1248834,"vw":45.427468},{"c":45.76,"h":47.165,"l":45.3,"n":15708,"o":45.5,"t":"2026-04-09T04:00:00Z","v":1389055,"vw":45.887269},{"c":47.29,"h":47.54,"l":45.54,"n":20655,"o":45.66,"t":"2026-04-10T04:00:00Z","v":1492984,"vw":47.065963},{"c":47.21,"h":48.71,"l":46.875,"n":17486,"o":47.79,"t":"2026-04-13T04:00:00Z","v":978938,"vw":47.337867},{"c":47.02,"h":47.6099,"l":46.09,"n":13576,"o":47.3,"t":"2026-04-14T04:00:00Z","v":908561,"vw":46.670895},{"c":46.79,"h":47.49,"l":46.23,"n":10285,"o":47.49,"t":"2026-04-15T04:00:00Z","v":457898,"vw":46.751402},{"c":47.38,"h":47.86,"l":46.9232,"n":10544,"o":47.46,"t":"2026-04-16T04:00:00Z","v":466539,"vw":47.394393},{"c":46.67,"h":47.09,"l":45.77,"n":13836,"o":46.56,"t":"2026-04-17T04:00:00Z","v":987214,"vw":46.436107},{"c":46.52,"h":47.47,"l":46.46,"n":10665,"o":46.7,"t":"2026-04-20T04:00:00Z","v":583650,"vw":46.787589},{"c":46.88,"h":47.54,"l":46.52,"n":15935,"o":46.59,"t":"2026-04-21T04:00:00Z","v":1102376,"vw":46.926254},{"c":48.04,"h":48.15,"l":47.499,"n":20738,"o":47.68,"t":"2026-04-22T04:00:00Z","v":1540168,"vw":47.911569},{"c":48.12,"h":48.66,"l":47.9,"n":14002,"o":48.55,"t":"2026-04-23T04:00:00Z","v":837379,"vw":48.138893},{"c":47.47,"h":47.5,"l":46.3155,"n":10865,"o":47.23,"t":"2026-04-24T04:00:00Z","v":562833,"vw":47.306922},{"c":47.7,"h":48.09,"l":47.23,"n":12258,"o":47.6,"t":"2026-04-27T04:00:00Z","v":739298,"vw":47.676251},{"c":48.87,"h":48.92,"l":47.7866,"n":16596,"o":48.14,"t":"2026-04-28T04:00:00Z","v":1219735,"vw":48.515644},{"c":49.63,"h":49.73,"l":48.94,"n":13475,"o":49.35,"t":"2026-04-29T04:00:00Z","v":862136,"vw":49.50473},{"c":50.54,"h":51.11,"l":48.7,"n":22416,"o":48.8,"t":"2026-04-30T04:00:00Z","v":1486817,"vw":50.413015},{"c":49.39,"h":50.04,"l":48.605,"n":23110,"o":49.34,"t":"2026-05-01T04:00:00Z","v":1631602,"vw":49.393415},{"c":50.69,"h":50.925,"l":48.92,"n":21272,"o":49.42,"t":"2026-05-04T04:00:00Z","v":1824272,"vw":50.366393},{"c":50.45,"h":50.93,"l":49.5,"n":18639,"o":50.41,"t":"2026-05-05T04:00:00Z","v":1116517,"vw":50.338443},{"c":48.22,"h":49.72,"l":47.87,"n":18578,"o":49,"t":"2026-05-06T04:00:00Z","v":1416767,"vw":48.262149},{"c":48.5,"h":48.69,"l":45.78,"n":23450,"o":45.82,"t":"2026-05-07T04:00:00Z","v":1768150,"vw":47.711987},{"c":47.54,"h":48.64,"l":47.09,"n":18668,"o":48.36,"t":"2026-05-08T04:00:00Z","v":1301090,"vw":47.656593},{"c":48.04,"h":48.72,"l":46.93,"n":15102,"o":47.54,"t":"2026-05-11T04:00:00Z","v":1075342,"vw":47.93551},{"c":48.9,"h":49.04,"l":47.92,"n":16170,"o":48.81,"t":"2026-05-12T04:00:00Z","v":1028171,"vw":48.626621},{"c":49.75,"h":49.76,"l":48.395,"n":15170,"o":49,"t":"2026-05-13T04:00:00Z","v":970278,"vw":49.239083},{"c":50.94,"h":51.035,"l":49.84,"n":14037,"o":50,"t":"2026-05-14T04:00:00Z","v":773431,"vw":50.654321},{"c":51.27,"h":51.51,"l":50.38,"n":18150,"o":50.87,"t":"2026-05-15T04:00:00Z","v":1011740,"vw":51.004318},{"c":50.59,"h":51.25,"l":49.915,"n":17586,"o":50.46,"t":"2026-05-18T04:00:00Z","v":1016883,"vw":50.505393},{"c":50.8,"h":51.46,"l":50,"n":15757,"o":50.58,"t":"2026-05-19T04:00:00Z","v":819798,"vw":50.898243},{"c":50.2,"h":51.296,"l":49.7518,"n":16273,"o":50.42,"t":"2026-05-20T04:00:00Z","v":899271,"vw":50.444913},{"c":50.14,"h":50.745,"l":49.63,"n":15169,"o":50.56,"t":"2026-05-21T04:00:00Z","v":851039,"vw":50.219498},{"c":50.53,"h":50.61,"l":49.2,"n":15780,"o":50,"t":"2026-05-22T04:00:00Z","v":849980,"vw":50.073547},{"c":49.06,"h":50.5,"l":48.88,"n":13469,"o":50.12,"t":"2026-05-26T04:00:00Z","v":741352,"vw":49.178064},{"c":47.4,"h":48.16,"l":47.01,"n":15200,"o":48.09,"t":"2026-05-27T04:00:00Z","v":818576,"vw":47.568973},{"c":46.64,"h":47.9,"l":46.59,"n":13583,"o":47.29,"t":"2026-05-28T04:00:00Z","v":745886,"vw":46.910368},{"c":45.95,"h":46.86,"l":45.353,"n":12480,"o":46.36,"t":"2026-05-29T04:00:00Z","v":1094588,"vw":45.862561},{"c":45.53,"h":47,"l":45.46,"n":12746,"o":45.95,"t":"2026-06-01T04:00:00Z","v":590492,"vw":45.859035},{"c":45.55,"h":46.15,"l":45.44,"n":16758,"o":45.53,"t":"2026-06-02T04:00:00Z","v":690877,"vw":45.715988},{"c":45.99,"h":46.58,"l":45.23,"n":17346,"o":45.44,"t":"2026-06-03T04:00:00Z","v":1167135,"vw":45.988131},{"c":45.78,"h":46.19,"l":45.29,"n":16393,"o":45.32,"t":"2026-06-04T04:00:00Z","v":820011,"vw":45.735248},{"c":45.19,"h":46.1,"l":45.14,"n":14756,"o":45.81,"t":"2026-06-05T04:00:00Z","v":778378,"vw":45.399793},{"c":45.66,"h":45.68,"l":45.03,"n":15778,"o":45.54,"t":"2026-06-08T04:00:00Z","v":823679,"vw":45.398141},{"c":45.55,"h":46.13,"l":45.06,"n":18662,"o":45.25,"t":"2026-06-09T04:00:00Z","v":1146054,"vw":45.561348},{"c":47.62,"h":47.82,"l":45.92,"n":19051,"o":46.09,"t":"2026-06-10T04:00:00Z","v":947601,"vw":47.510257},{"c":47.2,"h":48.145,"l":46.825,"n":15309,"o":48.05,"t":"2026-06-11T04:00:00Z","v":675896,"vw":47.312865},{"c":47.44,"h":48.53,"l":46.51,"n":17378,"o":46.82,"t":"2026-06-12T04:00:00Z","v":1004410,"vw":47.620855},{"c":45.72,"h":46.77,"l":45.5,"n":19474,"o":45.99,"t":"2026-06-15T04:00:00Z","v":1184734,"vw":46.036869},{"c":45.4,"h":45.88,"l":45.01,"n":16616,"o":45.13,"t":"2026-06-16T04:00:00Z","v":957239,"vw":45.417906},{"c":45.73,"h":45.75,"l":45.185,"n":15619,"o":45.5,"t":"2026-06-17T04:00:00Z","v":1005417,"vw":45.562989},{"c":46.53,"h":46.6,"l":44.23,"n":19297,"o":45.23,"t":"2026-06-18T04:00:00Z","v":2793044,"vw":46.239644},{"c":47.01,"h":47.63,"l":46.435,"n":18202,"o":46.74,"t":"2026-06-22T04:00:00Z","v":1136640,"vw":47.09298},{"c":48.51,"h":48.63,"l":46.71,"n":17937,"o":46.95,"t":"2026-06-23T04:00:00Z","v":1161306,"vw":48.33669},{"c":48.15,"h":48.8258,"l":46.82,"n":18248,"o":47.61,"t":"2026-06-24T04:00:00Z","v":1053612,"vw":47.93715},{"c":48.02,"h":48.835,"l":47.405,"n":23324,"o":48.31,"t":"2026-06-25T04:00:00Z","v":1332876,"vw":48.261255},{"c":49.75,"h":49.82,"l":47.73,"n":16933,"o":48.12,"t":"2026-06-26T04:00:00Z","v":3842355,"vw":49.548094},{"c":49.42,"h":50.17,"l":49.13,"n":16814,"o":49.81,"t":"2026-06-29T04:00:00Z","v":814013,"vw":49.492712},{"c":48.34,"h":50.02,"l":48.33,"n":14272,"o":49.52,"t":"2026-06-30T04:00:00Z","v":890474,"vw":48.784765},{"c":47.6,"h":48.68,"l":47.27,"n":15397,"o":48.32,"t":"2026-07-01T04:00:00Z","v":957779,"vw":47.670559},{"c":47.75,"h":48.115,"l":47.255,"n":11790,"o":47.98,"t":"2026-07-02T04:00:00Z","v":678539,"vw":47.719247},{"c":47.45,"h":48.365,"l":47.39,"n":12581,"o":47.45,"t":"2026-07-06T04:00:00Z","v":512278,"vw":47.633066},{"c":49.12,"h":49.63,"l":47.79,"n":13328,"o":47.79,"t":"2026-07-07T04:00:00Z","v":876185,"vw":48.999082},{"c":48.92,"h":49.93,"l":48.69,"n":11343,"o":49.84,"t":"2026-07-08T04:00:00Z","v":682344,"vw":49.014973},{"c":48.28,"h":49.21,"l":48.15,"n":11814,"o":48.8,"t":"2026-07-09T04:00:00Z","v":612062,"vw":48.560353},{"c":48.32,"h":48.465,"l":47.44,"n":11280,"o":48.3,"t":"2026-07-10T04:00:00Z","v":495111,"vw":48.102205},{"c":50.53,"h":50.64,"l":48.85,"n":16918,"o":48.92,"t":"2026-07-13T04:00:00Z","v":960942,"vw":50.228075},{"c":50.55,"h":51.3,"l":50.18,"n":12527,"o":51.1,"t":"2026-07-14T04:00:00Z","v":693855,"vw":50.542497},{"c":48.75,"h":50.57,"l":48.685,"n":14652,"o":50.55,"t":"2026-07-15T04:00:00Z","v":783287,"vw":49.113798},{"c":49.87,"h":50.08,"l":48.7015,"n":12885,"o":48.71,"t":"2026-07-16T04:00:00Z","v":1176343,"vw":49.833023},{"c":50.28,"h":50.45,"l":49.66,"n":13050,"o":50.4,"t":"2026-07-17T04:00:00Z","v":819656,"vw":50.150391},{"c":51.11,"h":51.34,"l":50.66,"n":16489,"o":50.98,"t":"2026-07-20T04:00:00Z","v":843845,"vw":51.049257},{"c":50.93,"h":51.74,"l":50.39,"n":14663,"o":51.54,"t":"2026-07-21T04:00:00Z","v":897765,"vw":50.872431},{"c":51.62,"h":52.09,"l":51.03,"n":15528,"o":51.29,"t":"2026-07-22T04:00:00Z","v":734376,"vw":51.681915},{"c":51.71,"h":52.54,"l":51.39,"n":15577,"o":52.14,"t":"2026-07-23T04:00:00Z","v":990246,"vw":51.910596},{"c":50.43,"h":51.53,"l":50.2,"n":14812,"o":50.61,"t":"2026-07-24T04:00:00Z","v":832173,"vw":50.623116},{"c":48.83,"h":50.01,"l":48.5501,"n":14270,"o":49.26,"t":"2026-07-27T04:00:00Z","v":744305,"vw":49.017715},{"c":49.39,"h":49.855,"l":48.493,"n":18435,"o":48.83,"t":"2026-07-28T04:00:00Z","v":1148146,"vw":49.266382},{"c":50.6,"h":51.43,"l":50.39,"n":19035,"o":51.15,"t":"2026-07-29T04:00:00Z","v":1238819,"vw":50.872316},{"c":50.02,"h":50.36,"l":49.255,"n":16127,"o":49.83,"t":"2026-07-30T04:00:00Z","v":887545,"vw":49.999497},{"c":50.57,"h":50.61,"l":49.61,"n":14494,"o":50.05,"t":"2026-07-31T04:00:00Z","v":754412,"vw":50.394597},{"c":49.39,"h":50.14,"l":48.83,"n":16885,"o":49.61,"t":"2026-08-03T04:00:00Z","v":1050613,"vw":49.582227},{"c":48.68,"h":48.99,"l":47.4,"n":18130,"o":48.59,"t":"2026-08-04T04:00:00Z","v":1045865,"vw":48.496373},{"c":48.35,"h":49.02,"l":47.8,"n":15593,"o":49,"t":"2026-08-05T04:00:00Z","v":971255,"vw":48.494527},{"c":50.17,"h":51.175,"l":49.71,"n":32578,"o":50,"t":"2026-08-06T04:00:00Z","v":2278253,"vw":50.434508},{"c":49.18,"h":50.48,"l":48.8,"n":17171,"o":49.42,"t":"2026-08-07T04:00:00Z","v":1145863,"vw":49.408453},{"c":51.27,"h":51.35,"l":49.42,"n":19325,"o":49.54,"t":"2026-08-10T04:00:00Z","v":1391957,"vw":50.887},{"c":51.11,"h":52.69,"l":50.99,"n":21799,"o":51.72,"t":"2026-08-11T04:00:00Z","v":1603957,"vw":51.837816},{"c":51.25,"h":51.78,"l":51.14,"n":12756,"o":51.29,"t":"2026-08-12T04:00:00Z","v":671978,"vw":51.425142},{"c":51.66,"h":51.91,"l":50.42,"n":18262,"o":50.56,"t":"2026-08-13T04:00:00Z","v":1024583,"vw":51.581224},{"c":53.44,"h":54.12,"l":52.11,"n":16741,"o":52.25,"t":"2026-08-14T04:00:00Z","v":929084,"vw":53.33449},{"c":52.98,"h":53.5,"l":52.1041,"n":18581,"o":53.06,"t":"2026-08-17T04:00:00Z","v":840863,"vw":52.794048},{"c":54.54,"h":54.865,"l":53.85,"n":15532,"o":54.21,"t":"2026-08-18T04:00:00Z","v":953865,"vw":54.462003},{"c":54.71,"h":55.34,"l":53.68,"n":17053,"o":55,"t":"2026-08-19T04:00:00Z","v":994266,"vw":54.550048},{"c":54.39,"h":56.1,"l":54.25,"n":16321,"o":55.5,"t":"2026-08-20T04:00:00Z","v":1114088,"vw":54.75588},{"c":54.5,"h":55.58,"l":54,"n":15941,"o":54.9,"t":"2026-08-21T04:00:00Z","v":1258043,"vw":54.572279},{"c":54.7,"h":54.84,"l":53.94,"n":13380,"o":54.4,"t":"2026-08-24T04:00:00Z","v":1190982,"vw":54.533454},{"c":54.23,"h":54.91,"l":54.1,"n":15811,"o":54.19,"t":"2026-08-25T04:00:00Z","v":1358899,"vw":54.549747},{"c":55.1,"h":55.78,"l":53.82,"n":13916,"o":54.08,"t":"2026-08-26T04:00:00Z","v":1223299,"vw":55.204083},{"c":54.38,"h":55.73,"l":53.45,"n":17008,"o":54.99,"t":"2026-08-27T04:00:00Z","v":989169,"vw":54.178472},{"c":53.81,"h":54.625,"l":53.715,"n":12837,"o":54.6,"t":"2026-08-28T04:00:00Z","v":868667,"vw":53.940904},{"c":54.83,"h":55,"l":53.555,"n":13372,"o":54.75,"t":"2026-08-31T04:00:00Z","v":842851,"vw":54.502371},{"c":55.03,"h":55.95,"l":54.855,"n":13576,"o":55.95,"t":"2026-09-01T04:00:00Z","v":609143,"vw":55.054536},{"c":54.12,"h":54.995,"l":54.095,"n":11485,"o":54.64,"t":"2026-09-02T04:00:00Z","v":612949,"vw":54.288222},{"c":54.33,"h":54.735,"l":53.525,"n":11717,"o":54.15,"t":"2026-09-03T04:00:00Z","v":749828,"vw":54.402576},{"c":54.43,"h":54.66,"l":53.3,"n":13939,"o":53.66,"t":"2026-09-04T04:00:00Z","v":722051,"vw":54.311739},{"c":54.98,"h":55.56,"l":54.63,"n":17937,"o":55.01,"t":"2026-09-08T04:00:00Z","v":1127563,"vw":55.061005},{"c":54.55,"h":55.89,"l":54.01,"n":15764,"o":55.81,"t":"2026-09-09T04:00:00Z","v":950348,"vw":54.602923},{"c":54.2,"h":56.92,"l":54.1,"n":20489,"o":56.5,"t":"2026-09-10T04:00:00Z","v":1661267,"vw":54.568187},{"c":54.75,"h":54.855,"l":54,"n":14635,"o":54,"t":"2026-09-11T04:00:00Z","v":1052011,"vw":54.56519},{"c":54.55,"h":55.43,"l":53.92,"n":22965,"o":55.43,"t":"2026-09-14T04:00:00Z","v":1389769,"vw":54.486991},{"c":54.7,"h":55.32,"l":53.6,"n":18690,"o":54.83,"t":"2026-09-15T04:00:00Z","v":1307805,"vw":54.45528},{"c":53.84,"h":55.23,"l":53.261,"n":21943,"o":54.6,"t":"2026-09-16T04:00:00Z","v":1568166,"vw":54.221634},{"c":53.68,"h":54.7,"l":53.58,"n":20003,"o":53.59,"t":"2026-09-17T04:00:00Z","v":1310460,"vw":53.937378},{"c":53.5,"h":55.11,"l":53.11,"n":20281,"o":53.43,"t":"2026-09-18T04:00:00Z","v":3900170,"vw":53.662587},{"c":53.24,"h":53.69,"l":52.61,"n":18722,"o":53.05,"t":"2026-09-21T04:00:00Z","v":1165712,"vw":53.29887},{"c":52.39,"h":54.01,"l":52.39,"n":25709,"o":52.51,"t":"2026-09-22T04:00:00Z","v":1388346,"vw":52.952397},{"c":52.92,"h":53.78,"l":52.755,"n":23521,"o":53,"t":"2026-09-23T04:00:00Z","v":1222349,"vw":53.20461},{"c":52.54,"h":53.46,"l":52.27,"n":14316,"o":53.3,"t":"2026-09-24T04:00:00Z","v":961784,"vw":52.583243},{"c":51.21,"h":52.49,"l":50.92,"n":15365,"o":52,"t":"2026-09-25T04:00:00Z","v":1099697,"vw":51.374971},{"c":51.21,"h":51.8,"l":50.54,"n":63315,"o":51.8,"t":"2026-09-28T04:00:00Z","v":1063003,"vw":51.186844},{"c":51.16,"h":52.065,"l":50.54,"n":17209,"o":50.54,"t":"2026-09-29T04:00:00Z","v":1818193,"vw":51.111485},{"c":50.2,"h":51.765,"l":50.16,"n":16814,"o":51.34,"t":"2026-09-30T04:00:00Z","v":1343251,"vw":50.569899},{"c":51.01,"h":51.57,"l":49.2,"n":17965,"o":50,"t":"2026-10-01T04:00:00Z","v":1322791,"vw":50.895464},{"c":52.53,"h":52.63,"l":50.735,"n":23827,"o":50.94,"t":"2026-10-02T04:00:00Z","v":1745056,"vw":52.200558},{"c":53.08,"h":53.69,"l":52.02,"n":15933,"o":52.67,"t":"2026-10-05T04:00:00Z","v":1083308,"vw":53.252477},{"c":53.95,"h":54.35,"l":52.54,"n":16008,"o":52.85,"t":"2026-10-06T04:00:00Z","v":1298991,"vw":53.963377},{"c":53.72,"h":54.12,"l":53.06,"n":18176,"o":53.95,"t":"2026-10-07T04:00:00Z","v":1385059,"vw":53.688944},{"c":54.41,"h":54.595,"l":53.625,"n":13005,"o":54.09,"t":"2026-10-08T04:00:00Z","v":1106058,"vw":54.296675},{"c":53.46,"h":54.89,"l":53.42,"n":11776,"o":54.23,"t":"2026-10-09T04:00:00Z","v":740222,"vw":54.014488},{"c":54.53,"h":54.55,"l":53.91,"n":12367,"o":54,"t":"2026-10-12T04:00:00Z","v":821303,"vw":54.314802},{"c":55.55,"h":56.03,"l":54.945,"n":27698,"o":55.24,"t":"2026-10-13T04:00:00Z","v":1618397,"vw":55.526469},{"c":54.59,"h":56.22,"l":54.2186,"n":16731,"o":56.22,"t":"2026-10-14T04:00:00Z","v":1102222,"vw":54.711839},{"c":53.44,"h":55.04,"l":52.6701,"n":21908,"o":55.04,"t":"2026-10-15T04:00:00Z","v":1588947,"vw":53.513625},{"c":55.3,"h":55.37,"l":53.82,"n":14649,"o":53.82,"t":"2026-10-16T04:00:00Z","v":897414,"vw":54.902974},{"c":54.65,"h":55.75,"l":54.38,"n":21235,"o":55.06,"t":"2026-10-19T04:00:00Z","v":1066980,"vw":55.005151},{"c":54.52,"h":55.33,"l":54.37,"n":13719,"o":55.29,"t":"2026-10-20T04:00:00Z","v":791749,"vw":54.695248},{"c":55.69,"h":55.805,"l":54.38,"n":15308,"o":54.38,"t":"2026-10-21T04:00:00Z","v":973871,"vw":55.529605},{"c":55.03,"h":56.25,"l":53.48,"n":8573,"o":55.97,"t":"2026-10-22T04:00:00Z","v":419786,"vw":54.521471}],"volatilityBars":[{"c":53.5,"h":53.5,"l":53.5,"n":3,"o":53.5,"t":"2026-09-21T09:30:00Z","v":136,"vw":53.5},{"c":52.76,"h":53.26,"l":52.4,"n":18,"o":53.26,"t":"2026-09-21T10:15:00Z","v":801,"vw":52.856199},{"c":53.5,"h":53.5,"l":53.49,"n":20,"o":53.49,"t":"2026-09-21T11:00:00Z","v":6361,"vw":53.497718},{"c":53.05,"h":53.25,"l":53.05,"n":4,"o":53.25,"t":"2026-09-21T11:15:00Z","v":1094,"vw":53.231718},{"c":53.5,"h":53.5,"l":53.5,"n":5,"o":53.5,"t":"2026-09-21T13:00:00Z","v":300,"vw":53.5},{"c":52.93,"h":53.4,"l":52.61,"n":340,"o":53.05,"t":"2026-09-21T13:30:00Z","v":21202,"vw":52.966081},{"c":52.99,"h":53.255,"l":52.895,"n":247,"o":52.96,"t":"2026-09-21T13:45:00Z","v":10275,"vw":53.068256},{"c":53.095,"h":53.37,"l":53.095,"n":311,"o":53.22,"t":"2026-09-21T14:00:00Z","v":9432,"vw":53.179985},{"c":53.43,"h":53.5,"l":53.2,"n":428,"o":53.23,"t":"2026-09-21T14:15:00Z","v":15771,"vw":53.381746},{"c":53.25,"h":53.34,"l":53.175,"n":314,"o":53.34,"t":"2026-09-21T14:30:00Z","v":11917,"vw":53.24749},{"c":53.13,"h":53.225,"l":53.035,"n":432,"o":53.225,"t":"2026-09-21T14:45:00Z","v":14760,"vw":53.140519},{"c":53.28,"h":53.31,"l":53.08,"n":994,"o":53.14,"t":"2026-09-21T15:00:00Z","v":44446,"vw":53.182783},{"c":53.25,"h":53.36,"l":53.21,"n":580,"o":53.3,"t":"2026-09-21T15:15:00Z","v":76857,"vw":53.294699},{"c":53.48,"h":53.48,"l":53.22,"n":583,"o":53.25,"t":"2026-09-21T15:30:00Z","v":21750,"vw":53.329862},{"c":53.67,"h":53.68,"l":53.47,"n":654,"o":53.5,"t":"2026-09-21T15:45:00Z","v":25856,"vw":53.542142},{"c":53.47,"h":53.68,"l":53.36,"n":828,"o":53.66,"t":"2026-09-21T16:00:00Z","v":53983,"vw":53.473628},{"c":53.55,"h":53.55,"l":53.445,"n":579,"o":53.49,"t":"2026-09-21T16:15:00Z","v":18614,"vw":53.488278},{"c":53.53,"h":53.565,"l":53.47,"n":508,"o":53.55,"t":"2026-09-21T16:30:00Z","v":12807,"vw":53.519861},{"c":53.58,"h":53.58,"l":53.475,"n":385,"o":53.5096,"t":"2026-09-21T16:45:00Z","v":8917,"vw":53.528695},{"c":53.655,"h":53.66,"l":53.53,"n":468,"o":53.56,"t":"2026-09-21T17:00:00Z","v":13845,"vw":53.59255},{"c":53.615,"h":53.685,"l":53.61,"n":352,"o":53.685,"t":"2026-09-21T17:15:00Z","v":8799,"vw":53.642354},{"c":53.67,"h":53.685,"l":53.505,"n":857,"o":53.64,"t":"2026-09-21T17:30:00Z","v":32515,"vw":53.584796},{"c":53.635,"h":53.68,"l":53.61,"n":595,"o":53.68,"t":"2026-09-21T17:45:00Z","v":19210,"vw":53.648233},{"c":53.66,"h":53.67,"l":53.59,"n":500,"o":53.66,"t":"2026-09-21T18:00:00Z","v":13074,"vw":53.633076},{"c":53.6,"h":53.69,"l":53.56,"n":732,"o":53.66,"t":"2026-09-21T18:15:00Z","v":26541,"vw":53.636113},{"c":53.52,"h":53.62,"l":53.48,"n":608,"o":53.62,"t":"2026-09-21T18:30:00Z","v":13383,"vw":53.528155},{"c":53.6,"h":53.61,"l":53.54,"n":529,"o":53.55,"t":"2026-09-21T18:45:00Z","v":12127,"vw":53.573389},{"c":53.52,"h":53.625,"l":53.49,"n":541,"o":53.6,"t":"2026-09-21T19:00:00Z","v":13659,"vw":53.562067},{"c":53.315,"h":53.525,"l":53.315,"n":687,"o":53.515,"t":"2026-09-21T19:15:00Z","v":28973,"vw":53.420484},{"c":53.23,"h":53.355,"l":53.18,"n":1601,"o":53.31,"t":"2026-09-21T19:30:00Z","v":113224,"vw":53.259794},{"c":53.25,"h":53.28,"l":53.09,"n":2776,"o":53.24,"t":"2026-09-21T19:45:00Z","v":174723,"vw":53.181588},{"c":53.24,"h":53.24,"l":53.24,"n":19,"o":53.24,"t":"2026-09-21T20:00:00Z","v":287571,"vw":53.24},{"c":52.9,"h":52.93,"l":52.9,"n":5,"o":52.9,"t":"2026-09-22T11:00:00Z","v":653,"vw":52.905272},{"c":52.66,"h":52.66,"l":52.66,"n":2,"o":52.66,"t":"2026-09-22T13:00:00Z","v":200,"vw":52.66},{"c":53.07,"h":53.2472,"l":52.5,"n":1180,"o":52.51,"t":"2026-09-22T13:30:00Z","v":76197,"vw":52.961168},{"c":53.52,"h":53.59,"l":53.11,"n":613,"o":53.16,"t":"2026-09-22T13:45:00Z","v":18895,"vw":53.474945},{"c":53.385,"h":53.45,"l":53.22,"n":673,"o":53.42,"t":"2026-09-22T14:00:00Z","v":25995,"vw":53.339865},{"c":53.14,"h":53.43,"l":53.14,"n":570,"o":53.415,"t":"2026-09-22T14:15:00Z","v":12546,"vw":53.335705},{"c":53.455,"h":53.455,"l":53.1672,"n":518,"o":53.1672,"t":"2026-09-22T14:30:00Z","v":23614,"vw":53.331649},{"c":53.48,"h":53.585,"l":53.41,"n":792,"o":53.44,"t":"2026-09-22T14:45:00Z","v":36434,"vw":53.45029},{"c":53.68,"h":53.73,"l":53.46,"n":1464,"o":53.495,"t":"2026-09-22T15:00:00Z","v":82649,"vw":53.630807},{"c":53.8,"h":53.84,"l":53.6305,"n":861,"o":53.69,"t":"2026-09-22T15:15:00Z","v":34790,"vw":53.739796},{"c":53.96,"h":54,"l":53.8,"n":929,"o":53.81,"t":"2026-09-22T15:30:00Z","v":27037,"vw":53.89043},{"c":53.91,"h":54.01,"l":53.895,"n":561,"o":53.97,"t":"2026-09-22T15:45:00Z","v":12788,"vw":53.97365},{"c":53.84,"h":53.935,"l":53.79,"n":817,"o":53.91,"t":"2026-09-22T16:00:00Z","v":31042,"vw":53.827311},{"c":53.69,"h":53.86,"l":53.65,"n":689,"o":53.83,"t":"2026-09-22T16:15:00Z","v":27534,"vw":53.763428},{"c":53.51,"h":53.75,"l":53.51,"n":853,"o":53.72,"t":"2026-09-22T16:30:00Z","v":48960,"vw":53.694611},{"c":53.37,"h":53.52,"l":53.31,"n":557,"o":53.5,"t":"2026-09-22T16:45:00Z","v":28596,"vw":53.464222},{"c":53.215,"h":53.375,"l":53.215,"n":729,"o":53.37,"t":"2026-09-22T17:00:00Z","v":15704,"vw":53.334763},{"c":53.23,"h":53.25,"l":53.05,"n":563,"o":53.22,"t":"2026-09-22T17:15:00Z","v":73999,"vw":53.094163},{"c":53.13,"h":53.24,"l":53.055,"n":652,"o":53.24,"t":"2026-09-22T17:30:00Z","v":16383,"vw":53.142552},{"c":52.73,"h":53.1504,"l":52.67,"n":973,"o":53.14,"t":"2026-09-22T17:45:00Z","v":28358,"vw":52.978719},{"c":52.77,"h":52.93,"l":52.73,"n":712,"o":52.78,"t":"2026-09-22T18:00:00Z","v":21062,"vw":52.825317},{"c":52.82,"h":52.82,"l":52.68,"n":681,"o":52.77,"t":"2026-09-22T18:15:00Z","v":22055,"vw":52.755892},{"c":52.87,"h":52.91,"l":52.72,"n":825,"o":52.8,"t":"2026-09-22T18:30:00Z","v":17405,"vw":52.80722},{"c":52.8,"h":52.92,"l":52.79,"n":849,"o":52.86,"t":"2026-09-22T18:45:00Z","v":24722,"vw":52.853019},{"c":52.805,"h":52.83,"l":52.72,"n":889,"o":52.795,"t":"2026-09-22T19:00:00Z","v":29186,"vw":52.770786},{"c":52.65,"h":52.805,"l":52.61,"n":1192,"o":52.805,"t":"2026-09-22T19:15:00Z","v":46002,"vw":52.696825},{"c":52.81,"h":52.85,"l":52.63,"n":1776,"o":52.66,"t":"2026-09-22T19:30:00Z","v":82909,"vw":52.770931},{"c":52.41,"h":52.81,"l":52.41,"n":4167,"o":52.81,"t":"2026-09-22T19:45:00Z","v":268258,"vw":52.635905},{"c":52.39,"h":52.39,"l":52.39,"n":28,"o":52.39,"t":"2026-09-22T20:00:00Z","v":245981,"vw":52.39},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-09-23T10:45:00Z","v":100,"vw":52.35},{"c":53.23,"h":53.23,"l":52.755,"n":413,"o":53,"t":"2026-09-23T13:30:00Z","v":23879,"vw":53.013848},{"c":53.45,"h":53.62,"l":53.24,"n":571,"o":53.25,"t":"2026-09-23T13:45:00Z","v":20816,"vw":53.461314},{"c":53.6,"h":53.74,"l":53.4225,"n":854,"o":53.445,"t":"2026-09-23T14:00:00Z","v":33639,"vw":53.565904},{"c":53.65,"h":53.78,"l":53.59,"n":603,"o":53.68,"t":"2026-09-23T14:15:00Z","v":18496,"vw":53.676296},{"c":53.535,"h":53.65,"l":53.44,"n":880,"o":53.65,"t":"2026-09-23T14:30:00Z","v":29998,"vw":53.541436},{"c":53.28,"h":53.54,"l":53.11,"n":790,"o":53.54,"t":"2026-09-23T14:45:00Z","v":28252,"vw":53.341894},{"c":53.42,"h":53.46,"l":53.155,"n":630,"o":53.28,"t":"2026-09-23T15:00:00Z","v":25771,"vw":53.285322},{"c":53.47,"h":53.49,"l":53.2498,"n":576,"o":53.445,"t":"2026-09-23T15:15:00Z","v":15371,"vw":53.419072},{"c":53.395,"h":53.5,"l":53.38,"n":503,"o":53.5,"t":"2026-09-23T15:30:00Z","v":11838,"vw":53.44297},{"c":53.42,"h":53.475,"l":53.42,"n":457,"o":53.46,"t":"2026-09-23T15:45:00Z","v":11141,"vw":53.443245},{"c":53.525,"h":53.55,"l":53.34,"n":523,"o":53.39,"t":"2026-09-23T16:00:00Z","v":19139,"vw":53.437177},{"c":53.605,"h":53.61,"l":53.39,"n":978,"o":53.51,"t":"2026-09-23T16:15:00Z","v":102940,"vw":53.485351},{"c":53.53,"h":53.65,"l":53.46,"n":536,"o":53.64,"t":"2026-09-23T16:30:00Z","v":33776,"vw":53.588641},{"c":53.37,"h":53.58,"l":53.26,"n":738,"o":53.55,"t":"2026-09-23T16:45:00Z","v":25198,"vw":53.431147},{"c":53.27,"h":53.44,"l":53.245,"n":514,"o":53.37,"t":"2026-09-23T17:00:00Z","v":16885,"vw":53.333581},{"c":53.41,"h":53.41,"l":53.145,"n":576,"o":53.265,"t":"2026-09-23T17:15:00Z","v":18677,"vw":53.287825},{"c":53.52,"h":53.535,"l":53.41,"n":593,"o":53.41,"t":"2026-09-23T17:30:00Z","v":14503,"vw":53.476311},{"c":53.41,"h":53.54,"l":53.325,"n":537,"o":53.51,"t":"2026-09-23T17:45:00Z","v":14532,"vw":53.430744},{"c":53.455,"h":53.48,"l":53.265,"n":758,"o":53.395,"t":"2026-09-23T18:00:00Z","v":28054,"vw":53.360374},{"c":53.31,"h":53.48,"l":53.24,"n":678,"o":53.455,"t":"2026-09-23T18:15:00Z","v":34328,"vw":53.410062},{"c":53.28,"h":53.36,"l":53.27,"n":913,"o":53.275,"t":"2026-09-23T18:30:00Z","v":32694,"vw":53.333989},{"c":53.25,"h":53.28,"l":53.22,"n":681,"o":53.255,"t":"2026-09-23T18:45:00Z","v":18127,"vw":53.244678},{"c":53.355,"h":53.4,"l":53.25,"n":943,"o":53.26,"t":"2026-09-23T19:00:00Z","v":32003,"vw":53.326872},{"c":53.325,"h":53.4,"l":53.29,"n":1162,"o":53.355,"t":"2026-09-23T19:15:00Z","v":38320,"vw":53.346701},{"c":53.26,"h":53.35,"l":53.215,"n":1789,"o":53.3,"t":"2026-09-23T19:30:00Z","v":70339,"vw":53.270739},{"c":52.94,"h":53.29,"l":52.895,"n":4571,"o":53.26,"t":"2026-09-23T19:45:00Z","v":225236,"vw":53.058733},{"c":52.92,"h":52.97,"l":52.92,"n":29,"o":52.97,"t":"2026-09-23T20:00:00Z","v":268128,"vw":52.920142},{"c":53.15,"h":53.5,"l":53.15,"n":36,"o":53.5,"t":"2026-09-24T08:30:00Z","v":1143,"vw":53.437584},{"c":53.4,"h":53.4,"l":53.4,"n":2,"o":53.4,"t":"2026-09-24T09:00:00Z","v":501,"vw":53.4},{"c":53.55,"h":53.55,"l":53.44,"n":25,"o":53.44,"t":"2026-09-24T13:00:00Z","v":761,"vw":53.518833},{"c":52.67,"h":53.46,"l":52.5,"n":160,"o":53.3,"t":"2026-09-24T13:30:00Z","v":14324,"vw":52.954601},{"c":52.785,"h":52.91,"l":52.535,"n":277,"o":52.535,"t":"2026-09-24T13:45:00Z","v":9702,"vw":52.740968},{"c":52.71,"h":52.865,"l":52.44,"n":264,"o":52.8,"t":"2026-09-24T14:00:00Z","v":13522,"vw":52.646467},{"c":52.83,"h":52.96,"l":52.725,"n":221,"o":52.725,"t":"2026-09-24T14:15:00Z","v":7570,"vw":52.857729},{"c":52.855,"h":52.855,"l":52.63,"n":250,"o":52.825,"t":"2026-09-24T14:30:00Z","v":8073,"vw":52.743265},{"c":52.895,"h":52.895,"l":52.655,"n":244,"o":52.83,"t":"2026-09-24T14:45:00Z","v":9449,"vw":52.807444},{"c":52.89,"h":52.995,"l":52.83,"n":270,"o":52.845,"t":"2026-09-24T15:00:00Z","v":6872,"vw":52.902889},{"c":52.915,"h":53.02,"l":52.82,"n":464,"o":52.88,"t":"2026-09-24T15:15:00Z","v":15004,"vw":52.930034},{"c":52.85,"h":52.92,"l":52.6575,"n":343,"o":52.92,"t":"2026-09-24T15:30:00Z","v":14198,"vw":52.811834},{"c":52.76,"h":52.89,"l":52.57,"n":575,"o":52.88,"t":"2026-09-24T15:45:00Z","v":79014,"vw":52.622963},{"c":52.865,"h":52.96,"l":52.785,"n":386,"o":52.785,"t":"2026-09-24T16:00:00Z","v":28041,"vw":52.868515},{"c":52.51,"h":52.87,"l":52.35,"n":826,"o":52.85,"t":"2026-09-24T16:15:00Z","v":40768,"vw":52.588491},{"c":52.33,"h":52.555,"l":52.285,"n":358,"o":52.495,"t":"2026-09-24T16:30:00Z","v":15533,"vw":52.400451},{"c":52.63,"h":52.63,"l":52.27,"n":344,"o":52.27,"t":"2026-09-24T16:45:00Z","v":9763,"vw":52.471731},{"c":52.65,"h":52.735,"l":52.6,"n":301,"o":52.665,"t":"2026-09-24T17:00:00Z","v":13944,"vw":52.684948},{"c":52.4,"h":52.71,"l":52.4,"n":405,"o":52.685,"t":"2026-09-24T17:15:00Z","v":19547,"vw":52.571333},{"c":52.525,"h":52.6,"l":52.3775,"n":246,"o":52.3775,"t":"2026-09-24T17:30:00Z","v":7702,"vw":52.521606},{"c":52.46,"h":52.54,"l":52.39,"n":273,"o":52.52,"t":"2026-09-24T17:45:00Z","v":9002,"vw":52.435028},{"c":52.67,"h":52.68,"l":52.45,"n":541,"o":52.47,"t":"2026-09-24T18:00:00Z","v":22023,"vw":52.550672},{"c":52.565,"h":52.66,"l":52.5,"n":372,"o":52.655,"t":"2026-09-24T18:15:00Z","v":13532,"vw":52.556133},{"c":52.7,"h":52.7,"l":52.5,"n":571,"o":52.52,"t":"2026-09-24T18:30:00Z","v":22897,"vw":52.570113},{"c":52.67,"h":52.79,"l":52.67,"n":437,"o":52.67,"t":"2026-09-24T18:45:00Z","v":17716,"vw":52.710017},{"c":52.89,"h":52.94,"l":52.695,"n":623,"o":52.695,"t":"2026-09-24T19:00:00Z","v":29054,"vw":52.808972},{"c":52.43,"h":52.89,"l":52.415,"n":717,"o":52.89,"t":"2026-09-24T19:15:00Z","v":32889,"vw":52.651307},{"c":52.505,"h":52.55,"l":52.42,"n":969,"o":52.44,"t":"2026-09-24T19:30:00Z","v":56425,"vw":52.46652},{"c":52.54,"h":52.55,"l":52.28,"n":2722,"o":52.52,"t":"2026-09-24T19:45:00Z","v":153195,"vw":52.405839},{"c":52.54,"h":52.54,"l":52.54,"n":25,"o":52.54,"t":"2026-09-24T20:00:00Z","v":161160,"vw":52.54},{"c":52.21,"h":52.21,"l":52.21,"n":4,"o":52.21,"t":"2026-09-25T09:15:00Z","v":105,"vw":52.21},{"c":52.2,"h":52.2,"l":52.2,"n":3,"o":52.2,"t":"2026-09-25T12:45:00Z","v":216,"vw":52.2},{"c":52.15,"h":52.325,"l":51.75,"n":151,"o":52,"t":"2026-09-25T13:30:00Z","v":13945,"vw":51.986613},{"c":52.355,"h":52.355,"l":51.95,"n":401,"o":52.15,"t":"2026-09-25T13:45:00Z","v":40594,"vw":52.028595},{"c":52.34,"h":52.34,"l":52.135,"n":269,"o":52.23,"t":"2026-09-25T14:00:00Z","v":9838,"vw":52.224956},{"c":52.29,"h":52.49,"l":52.29,"n":212,"o":52.34,"t":"2026-09-25T14:15:00Z","v":5419,"vw":52.374532},{"c":51.925,"h":52.34,"l":51.9,"n":477,"o":52.2,"t":"2026-09-25T14:30:00Z","v":19138,"vw":52.130864},{"c":51.71,"h":51.865,"l":51.655,"n":371,"o":51.865,"t":"2026-09-25T14:45:00Z","v":14017,"vw":51.750729},{"c":52.02,"h":52.02,"l":51.73,"n":317,"o":51.73,"t":"2026-09-25T15:00:00Z","v":12674,"vw":51.876559},{"c":51.99,"h":52.085,"l":51.95,"n":508,"o":52.01,"t":"2026-09-25T15:15:00Z","v":18162,"vw":52.013959},{"c":52.04,"h":52.09,"l":52.04,"n":167,"o":52.05,"t":"2026-09-25T15:30:00Z","v":5830,"vw":52.050627},{"c":51.905,"h":52.11,"l":51.86,"n":367,"o":52.1,"t":"2026-09-25T15:45:00Z","v":13776,"vw":51.967506},{"c":51.72,"h":51.93,"l":51.7,"n":395,"o":51.93,"t":"2026-09-25T16:00:00Z","v":12787,"vw":51.787899},{"c":51.56,"h":51.69,"l":51.4,"n":739,"o":51.69,"t":"2026-09-25T16:15:00Z","v":66992,"vw":51.551797},{"c":51.39,"h":51.66,"l":51.39,"n":944,"o":51.57,"t":"2026-09-25T16:30:00Z","v":102789,"vw":51.521766},{"c":51.3,"h":51.51,"l":51.24,"n":739,"o":51.41,"t":"2026-09-25T16:45:00Z","v":47288,"vw":51.399031},{"c":51.2,"h":51.305,"l":51.125,"n":424,"o":51.27,"t":"2026-09-25T17:00:00Z","v":21511,"vw":51.234713},{"c":51.25,"h":51.255,"l":51.16,"n":477,"o":51.23,"t":"2026-09-25T17:15:00Z","v":57750,"vw":51.211797},{"c":51.265,"h":51.34,"l":51.25,"n":545,"o":51.25,"t":"2026-09-25T17:30:00Z","v":32118,"vw":51.267487},{"c":51.22,"h":51.28,"l":51.1341,"n":291,"o":51.275,"t":"2026-09-25T17:45:00Z","v":10934,"vw":51.232397},{"c":51.02,"h":51.26,"l":50.9801,"n":357,"o":51.225,"t":"2026-09-25T18:00:00Z","v":20947,"vw":51.09439},{"c":50.97,"h":51.075,"l":50.97,"n":621,"o":51.01,"t":"2026-09-25T18:15:00Z","v":29672,"vw":51.018298},{"c":51.065,"h":51.07,"l":50.94,"n":375,"o":50.96,"t":"2026-09-25T18:30:00Z","v":11771,"vw":50.991994},{"c":51.16,"h":51.175,"l":51.01,"n":426,"o":51.09,"t":"2026-09-25T18:45:00Z","v":19037,"vw":51.114362},{"c":51.2,"h":51.21,"l":50.92,"n":672,"o":51.16,"t":"2026-09-25T19:00:00Z","v":60771,"vw":51.03324},{"c":51.05,"h":51.2,"l":51.04,"n":613,"o":51.2,"t":"2026-09-25T19:15:00Z","v":45562,"vw":51.108731},{"c":51.23,"h":51.295,"l":51.055,"n":631,"o":51.055,"t":"2026-09-25T19:30:00Z","v":26826,"vw":51.179618},{"c":51.23,"h":51.43,"l":51.15,"n":2721,"o":51.26,"t":"2026-09-25T19:45:00Z","v":129301,"vw":51.289705},{"c":51.2,"h":51.21,"l":51.2,"n":31,"o":51.21,"t":"2026-09-25T20:00:00Z","v":216824,"vw":51.209995},{"c":50.95,"h":51.8,"l":50.54,"n":1466,"o":51.8,"t":"2026-09-28T13:30:00Z","v":26953,"vw":51.125605},{"c":51.01,"h":51.11,"l":50.7532,"n":2398,"o":50.87,"t":"2026-09-28T13:45:00Z","v":34009,"vw":50.883953},{"c":51.13,"h":51.17,"l":50.895,"n":1473,"o":50.955,"t":"2026-09-28T14:00:00Z","v":16128,"vw":51.031508},{"c":51.04,"h":51.11,"l":50.885,"n":2619,"o":51.09,"t":"2026-09-28T14:15:00Z","v":28979,"vw":50.991876},{"c":51.055,"h":51.27,"l":51.03,"n":2019,"o":51.08,"t":"2026-09-28T14:30:00Z","v":23792,"vw":51.135318},{"c":51.2,"h":51.27,"l":51.04,"n":2879,"o":51.06,"t":"2026-09-28T14:45:00Z","v":26586,"vw":51.165168},{"c":51.3,"h":51.34,"l":51.11,"n":2627,"o":51.195,"t":"2026-09-28T15:00:00Z","v":27074,"vw":51.214471},{"c":51.22,"h":51.33,"l":51.16,"n":2007,"o":51.3,"t":"2026-09-28T15:15:00Z","v":29323,"vw":51.258667},{"c":51.29,"h":51.3,"l":51.16,"n":1943,"o":51.19,"t":"2026-09-28T15:30:00Z","v":15413,"vw":51.205869},{"c":51.47,"h":51.54,"l":51.285,"n":2181,"o":51.3,"t":"2026-09-28T15:45:00Z","v":21391,"vw":51.403409},{"c":51.52,"h":51.55,"l":51.4,"n":2153,"o":51.46,"t":"2026-09-28T16:00:00Z","v":20232,"vw":51.467273},{"c":51.28,"h":51.53,"l":51.24,"n":2803,"o":51.53,"t":"2026-09-28T16:15:00Z","v":61631,"vw":51.35847},{"c":51.41,"h":51.41,"l":51.195,"n":2106,"o":51.28,"t":"2026-09-28T16:30:00Z","v":23793,"vw":51.299096},{"c":51.48,"h":51.57,"l":51.415,"n":1860,"o":51.44,"t":"2026-09-28T16:45:00Z","v":17688,"vw":51.486384},{"c":51.185,"h":51.48,"l":51.185,"n":3045,"o":51.48,"t":"2026-09-28T17:00:00Z","v":101034,"vw":51.364954},{"c":50.97,"h":51.165,"l":50.905,"n":2028,"o":51.075,"t":"2026-09-28T17:15:00Z","v":59815,"vw":51.035965},{"c":50.9,"h":51.04,"l":50.81,"n":2302,"o":50.97,"t":"2026-09-28T17:30:00Z","v":24723,"vw":50.91288},{"c":51.15,"h":51.16,"l":50.8897,"n":2065,"o":50.8897,"t":"2026-09-28T17:45:00Z","v":38856,"vw":51.136912},{"c":51.13,"h":51.18,"l":51.065,"n":1677,"o":51.11,"t":"2026-09-28T18:00:00Z","v":15194,"vw":51.1334},{"c":51.0799,"h":51.095,"l":50.975,"n":2238,"o":51.095,"t":"2026-09-28T18:15:00Z","v":15673,"vw":51.029993},{"c":51.06,"h":51.075,"l":50.99,"n":2185,"o":51.04,"t":"2026-09-28T18:30:00Z","v":16577,"vw":51.038047},{"c":51.11,"h":51.11,"l":51.06,"n":1954,"o":51.06,"t":"2026-09-28T18:45:00Z","v":11248,"vw":51.076888},{"c":50.935,"h":51.17,"l":50.935,"n":1951,"o":51.15,"t":"2026-09-28T19:00:00Z","v":23424,"vw":51.066317},{"c":50.8,"h":50.92,"l":50.767,"n":2329,"o":50.92,"t":"2026-09-28T19:15:00Z","v":13775,"vw":50.854512},{"c":51.165,"h":51.2125,"l":50.81,"n":3244,"o":50.81,"t":"2026-09-28T19:30:00Z","v":50075,"vw":51.142146},{"c":51.21,"h":51.25,"l":51.01,"n":5069,"o":51.18,"t":"2026-09-28T19:45:00Z","v":122019,"vw":51.167154},{"c":51.21,"h":51.21,"l":51.21,"n":44,"o":51.21,"t":"2026-09-28T20:00:00Z","v":151217,"vw":51.21},{"c":51.39,"h":51.45,"l":50.54,"n":353,"o":50.54,"t":"2026-09-29T13:30:00Z","v":34421,"vw":51.008352},{"c":51.5741,"h":51.82,"l":51.365,"n":484,"o":51.37,"t":"2026-09-29T13:45:00Z","v":95205,"vw":51.558284},{"c":51.995,"h":52.065,"l":51.615,"n":546,"o":51.65,"t":"2026-09-29T14:00:00Z","v":21696,"vw":51.8286},{"c":51.835,"h":52.015,"l":51.78,"n":522,"o":51.995,"t":"2026-09-29T14:15:00Z","v":21862,"vw":51.926246},{"c":51.41,"h":51.825,"l":51.41,"n":559,"o":51.82,"t":"2026-09-29T14:30:00Z","v":18037,"vw":51.680933},{"c":51.445,"h":51.561,"l":51.335,"n":466,"o":51.4,"t":"2026-09-29T14:45:00Z","v":16659,"vw":51.454817},{"c":51.46,"h":51.51,"l":51.29,"n":437,"o":51.4,"t":"2026-09-29T15:00:00Z","v":16604,"vw":51.398388},{"c":51.46,"h":51.512,"l":51.425,"n":283,"o":51.455,"t":"2026-09-29T15:15:00Z","v":10049,"vw":51.462936},{"c":51.4175,"h":51.46,"l":51.31,"n":336,"o":51.46,"t":"2026-09-29T15:30:00Z","v":14024,"vw":51.406829},{"c":51.31,"h":51.47,"l":51.25,"n":471,"o":51.41,"t":"2026-09-29T15:45:00Z","v":17630,"vw":51.356615},{"c":51.435,"h":51.52,"l":51.31,"n":531,"o":51.31,"t":"2026-09-29T16:00:00Z","v":29269,"vw":51.431161},{"c":51.245,"h":51.435,"l":51.215,"n":481,"o":51.435,"t":"2026-09-29T16:15:00Z","v":20645,"vw":51.321902},{"c":50.97,"h":51.265,"l":50.92,"n":626,"o":51.2475,"t":"2026-09-29T16:30:00Z","v":35867,"vw":51.035974},{"c":50.915,"h":50.97,"l":50.84,"n":410,"o":50.97,"t":"2026-09-29T16:45:00Z","v":20325,"vw":50.897214},{"c":50.885,"h":51,"l":50.785,"n":873,"o":50.915,"t":"2026-09-29T17:00:00Z","v":56576,"vw":50.900383},{"c":50.835,"h":50.885,"l":50.8,"n":393,"o":50.835,"t":"2026-09-29T17:15:00Z","v":16852,"vw":50.827461},{"c":50.83,"h":50.87,"l":50.75,"n":526,"o":50.835,"t":"2026-09-29T17:30:00Z","v":16831,"vw":50.815776},{"c":50.62,"h":50.85,"l":50.61,"n":490,"o":50.8475,"t":"2026-09-29T17:45:00Z","v":20565,"vw":50.724146},{"c":50.92,"h":50.93,"l":50.55,"n":685,"o":50.6,"t":"2026-09-29T18:00:00Z","v":77204,"vw":50.798625},{"c":50.72,"h":50.92,"l":50.7,"n":674,"o":50.92,"t":"2026-09-29T18:15:00Z","v":38835,"vw":50.761173},{"c":50.7,"h":50.785,"l":50.62,"n":677,"o":50.69,"t":"2026-09-29T18:30:00Z","v":29230,"vw":50.693355},{"c":50.59,"h":50.725,"l":50.56,"n":746,"o":50.725,"t":"2026-09-29T18:45:00Z","v":34584,"vw":50.655466},{"c":50.61,"h":50.69,"l":50.56,"n":658,"o":50.6,"t":"2026-09-29T19:00:00Z","v":28581,"vw":50.634058},{"c":50.74,"h":50.78,"l":50.62,"n":728,"o":50.63,"t":"2026-09-29T19:15:00Z","v":34173,"vw":50.716106},{"c":50.875,"h":50.89,"l":50.725,"n":1054,"o":50.75,"t":"2026-09-29T19:30:00Z","v":53043,"vw":50.784395},{"c":51.13,"h":51.17,"l":50.87,"n":2757,"o":50.89,"t":"2026-09-29T19:45:00Z","v":162436,"vw":50.992052},{"c":51.16,"h":51.16,"l":51.16,"n":25,"o":51.16,"t":"2026-09-29T20:00:00Z","v":557997,"vw":51.16},{"c":51.575,"h":51.62,"l":51.175,"n":222,"o":51.34,"t":"2026-09-30T13:30:00Z","v":18360,"vw":51.384753},{"c":51.73,"h":51.76,"l":51.415,"n":465,"o":51.58,"t":"2026-09-30T13:45:00Z","v":28736,"vw":51.605712},{"c":51.59,"h":51.765,"l":51.5,"n":658,"o":51.76,"t":"2026-09-30T14:00:00Z","v":59210,"vw":51.60216},{"c":51.56,"h":51.7,"l":51.49,"n":458,"o":51.64,"t":"2026-09-30T14:15:00Z","v":32999,"vw":51.636087},{"c":51.24,"h":51.62,"l":51.24,"n":316,"o":51.61,"t":"2026-09-30T14:30:00Z","v":9861,"vw":51.492056},{"c":51.245,"h":51.28,"l":51.19,"n":264,"o":51.26,"t":"2026-09-30T14:45:00Z","v":9800,"vw":51.232469},{"c":51.205,"h":51.42,"l":51.18,"n":405,"o":51.245,"t":"2026-09-30T15:00:00Z","v":16982,"vw":51.277816},{"c":51.09,"h":51.27,"l":51.085,"n":342,"o":51.205,"t":"2026-09-30T15:15:00Z","v":19149,"vw":51.181053},{"c":51.09,"h":51.19,"l":51,"n":354,"o":51.14,"t":"2026-09-30T15:30:00Z","v":21100,"vw":51.052723},{"c":50.99,"h":51.12,"l":50.985,"n":239,"o":51.04,"t":"2026-09-30T15:45:00Z","v":8348,"vw":51.067129},{"c":51.12,"h":51.16,"l":50.985,"n":359,"o":50.985,"t":"2026-09-30T16:00:00Z","v":15763,"vw":51.070864},{"c":51.25,"h":51.26,"l":51.1,"n":291,"o":51.145,"t":"2026-09-30T16:15:00Z","v":11827,"vw":51.154574},{"c":51.075,"h":51.24,"l":50.9601,"n":379,"o":51.24,"t":"2026-09-30T16:30:00Z","v":13388,"vw":51.09062},{"c":50.995,"h":51.1,"l":50.99,"n":268,"o":51.07,"t":"2026-09-30T16:45:00Z","v":8623,"vw":51.066984},{"c":50.49,"h":50.99,"l":50.44,"n":691,"o":50.99,"t":"2026-09-30T17:00:00Z","v":43881,"vw":50.731863},{"c":50.78,"h":50.78,"l":50.46,"n":580,"o":50.46,"t":"2026-09-30T17:15:00Z","v":39873,"vw":50.664071},{"c":50.47,"h":50.78,"l":50.47,"n":982,"o":50.76,"t":"2026-09-30T17:30:00Z","v":69516,"vw":50.595934},{"c":50.6,"h":50.6,"l":50.435,"n":392,"o":50.435,"t":"2026-09-30T17:45:00Z","v":24074,"vw":50.465439},{"c":50.34,"h":50.6175,"l":50.34,"n":443,"o":50.61,"t":"2026-09-30T18:00:00Z","v":15821,"vw":50.50452},{"c":50.24,"h":50.415,"l":50.21,"n":449,"o":50.34,"t":"2026-09-30T18:15:00Z","v":21014,"vw":50.315596},{"c":50.31,"h":50.31,"l":50.16,"n":508,"o":50.235,"t":"2026-09-30T18:30:00Z","v":27984,"vw":50.242965},{"c":50.48,"h":50.53,"l":50.327,"n":635,"o":50.33,"t":"2026-09-30T18:45:00Z","v":36429,"vw":50.420044},{"c":50.465,"h":50.72,"l":50.44,"n":785,"o":50.51,"t":"2026-09-30T19:00:00Z","v":57278,"vw":50.573275},{"c":50.33,"h":50.51,"l":50.31,"n":1003,"o":50.5,"t":"2026-09-30T19:15:00Z","v":56551,"vw":50.409019},{"c":50.45,"h":50.48,"l":50.25,"n":1105,"o":50.33,"t":"2026-09-30T19:30:00Z","v":64814,"vw":50.366982},{"c":50.19,"h":50.52,"l":50.19,"n":3650,"o":50.47,"t":"2026-09-30T19:45:00Z","v":261038,"vw":50.352721},{"c":50.2,"h":50.2,"l":50.2,"n":38,"o":50.2,"t":"2026-09-30T20:00:00Z","v":330638,"vw":50.2},{"c":50.22,"h":50.22,"l":50.22,"n":2,"o":50.22,"t":"2026-10-01T11:00:00Z","v":1000,"vw":50.22},{"c":49.955,"h":50.25,"l":49.2,"n":393,"o":50,"t":"2026-10-01T13:30:00Z","v":37450,"vw":49.860476},{"c":50.01,"h":50.17,"l":49.82,"n":337,"o":49.91,"t":"2026-10-01T13:45:00Z","v":55955,"vw":49.935424},{"c":50.08,"h":50.14,"l":49.95,"n":325,"o":49.99,"t":"2026-10-01T14:00:00Z","v":13443,"vw":50.029575},{"c":50.14,"h":50.27,"l":50.01,"n":444,"o":50.145,"t":"2026-10-01T14:15:00Z","v":29076,"vw":50.145507},{"c":50.26,"h":50.29,"l":50.085,"n":362,"o":50.14,"t":"2026-10-01T14:30:00Z","v":10690,"vw":50.2008},{"c":50.32,"h":50.445,"l":50.19,"n":273,"o":50.25,"t":"2026-10-01T14:45:00Z","v":10625,"vw":50.319904},{"c":50.355,"h":50.46,"l":50.27,"n":287,"o":50.32,"t":"2026-10-01T15:00:00Z","v":9534,"vw":50.364584},{"c":50.11,"h":50.315,"l":50.11,"n":317,"o":50.31,"t":"2026-10-01T15:15:00Z","v":18173,"vw":50.198631},{"c":50.23,"h":50.26,"l":50,"n":247,"o":50.125,"t":"2026-10-01T15:30:00Z","v":7742,"vw":50.134651},{"c":50.32,"h":50.41,"l":50.21,"n":292,"o":50.21,"t":"2026-10-01T15:45:00Z","v":19876,"vw":50.309209},{"c":50.3,"h":50.34,"l":50.22,"n":327,"o":50.294,"t":"2026-10-01T16:00:00Z","v":14426,"vw":50.304295},{"c":50.5,"h":50.5,"l":50.275,"n":194,"o":50.275,"t":"2026-10-01T16:15:00Z","v":8464,"vw":50.390685},{"c":50.68,"h":50.68,"l":50.46,"n":296,"o":50.51,"t":"2026-10-01T16:30:00Z","v":8104,"vw":50.537201},{"c":50.67,"h":50.76,"l":50.63,"n":232,"o":50.68,"t":"2026-10-01T16:45:00Z","v":6701,"vw":50.696013},{"c":50.66,"h":50.83,"l":50.62,"n":390,"o":50.645,"t":"2026-10-01T17:00:00Z","v":19379,"vw":50.714476},{"c":50.86,"h":50.88,"l":50.58,"n":307,"o":50.66,"t":"2026-10-01T17:15:00Z","v":17147,"vw":50.659353},{"c":50.97,"h":51.045,"l":50.8,"n":350,"o":50.8,"t":"2026-10-01T17:30:00Z","v":9492,"vw":50.900862},{"c":50.69,"h":51.03,"l":50.69,"n":496,"o":50.975,"t":"2026-10-01T17:45:00Z","v":26103,"vw":50.847227},{"c":50.76,"h":50.87,"l":50.67,"n":707,"o":50.7,"t":"2026-10-01T18:00:00Z","v":35833,"vw":50.744868},{"c":50.59,"h":50.765,"l":50.475,"n":666,"o":50.74,"t":"2026-10-01T18:15:00Z","v":22208,"vw":50.569902},{"c":50.54,"h":50.5975,"l":50.37,"n":492,"o":50.595,"t":"2026-10-01T18:30:00Z","v":16027,"vw":50.48738},{"c":50.65,"h":50.7,"l":50.5,"n":479,"o":50.55,"t":"2026-10-01T18:45:00Z","v":29428,"vw":50.60085},{"c":50.99,"h":50.99,"l":50.6,"n":578,"o":50.65,"t":"2026-10-01T19:00:00Z","v":27759,"vw":50.713794},{"c":51.385,"h":51.42,"l":50.955,"n":1339,"o":51,"t":"2026-10-01T19:15:00Z","v":104371,"vw":51.234268},{"c":51.195,"h":51.57,"l":51,"n":2176,"o":51.42,"t":"2026-10-01T19:30:00Z","v":216817,"vw":51.238583},{"c":51.02,"h":51.36,"l":51.005,"n":4433,"o":51.195,"t":"2026-10-01T19:45:00Z","v":311625,"vw":51.197227},{"c":51.01,"h":51.07,"l":51.01,"n":31,"o":51.07,"t":"2026-10-01T20:00:00Z","v":214518,"vw":51.010417},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-10-02T12:45:00Z","v":100,"vw":50.55},{"c":51.59,"h":51.71,"l":50.735,"n":323,"o":50.94,"t":"2026-10-02T13:30:00Z","v":24109,"vw":51.2468},{"c":51.835,"h":52.08,"l":51.72,"n":475,"o":51.73,"t":"2026-10-02T13:45:00Z","v":24115,"vw":51.872061},{"c":51.76,"h":51.94,"l":51.63,"n":571,"o":51.77,"t":"2026-10-02T14:00:00Z","v":32918,"vw":51.772027},{"c":52.01,"h":52.01,"l":51.74,"n":418,"o":51.74,"t":"2026-10-02T14:15:00Z","v":11497,"vw":51.845026},{"c":52.18,"h":52.21,"l":51.87,"n":763,"o":51.97,"t":"2026-10-02T14:30:00Z","v":77461,"vw":51.998161},{"c":52.235,"h":52.39,"l":52.11,"n":652,"o":52.23,"t":"2026-10-02T14:45:00Z","v":74651,"vw":52.32606},{"c":52.39,"h":52.39,"l":52.12,"n":906,"o":52.2,"t":"2026-10-02T15:00:00Z","v":47035,"vw":52.217478},{"c":52.18,"h":52.395,"l":52.005,"n":801,"o":52.385,"t":"2026-10-02T15:15:00Z","v":39097,"vw":52.238513},{"c":52.23,"h":52.26,"l":52.15,"n":769,"o":52.19,"t":"2026-10-02T15:30:00Z","v":35253,"vw":52.206456},{"c":52.39,"h":52.39,"l":52.23,"n":975,"o":52.24,"t":"2026-10-02T15:45:00Z","v":80356,"vw":52.303832},{"c":52.465,"h":52.495,"l":52.34,"n":712,"o":52.3594,"t":"2026-10-02T16:00:00Z","v":33436,"vw":52.417925},{"c":52.54,"h":52.54,"l":52.41,"n":547,"o":52.465,"t":"2026-10-02T16:15:00Z","v":18399,"vw":52.459865},{"c":52.43,"h":52.55,"l":52.35,"n":677,"o":52.55,"t":"2026-10-02T16:30:00Z","v":25325,"vw":52.409375},{"c":52.56,"h":52.575,"l":52.4,"n":580,"o":52.445,"t":"2026-10-02T16:45:00Z","v":21749,"vw":52.499751},{"c":52.135,"h":52.58,"l":52.07,"n":756,"o":52.56,"t":"2026-10-02T17:00:00Z","v":44688,"vw":52.462433},{"c":51.725,"h":52.22,"l":51.725,"n":819,"o":52.21,"t":"2026-10-02T17:15:00Z","v":57584,"vw":52.046043},{"c":51.77,"h":51.96,"l":51.69,"n":1642,"o":51.73,"t":"2026-10-02T17:30:00Z","v":209690,"vw":51.778014},{"c":51.88,"h":51.925,"l":51.76,"n":723,"o":51.77,"t":"2026-10-02T17:45:00Z","v":45931,"vw":51.819875},{"c":52.005,"h":52.02,"l":51.865,"n":811,"o":51.91,"t":"2026-10-02T18:00:00Z","v":34895,"vw":51.928414},{"c":51.885,"h":52.07,"l":51.83,"n":1029,"o":52.03,"t":"2026-10-02T18:15:00Z","v":83639,"vw":51.995102},{"c":52.215,"h":52.22,"l":51.89,"n":899,"o":51.89,"t":"2026-10-02T18:30:00Z","v":42412,"vw":52.044215},{"c":52.33,"h":52.33,"l":52.01,"n":746,"o":52.245,"t":"2026-10-02T18:45:00Z","v":32362,"vw":52.135553},{"c":52.42,"h":52.45,"l":52.26,"n":836,"o":52.33,"t":"2026-10-02T19:00:00Z","v":31101,"vw":52.365717},{"c":52.335,"h":52.63,"l":52.25,"n":1042,"o":52.45,"t":"2026-10-02T19:15:00Z","v":77150,"vw":52.401078},{"c":52.49,"h":52.53,"l":52.185,"n":1021,"o":52.32,"t":"2026-10-02T19:30:00Z","v":52388,"vw":52.320584},{"c":52.55,"h":52.56,"l":52.35,"n":3710,"o":52.49,"t":"2026-10-02T19:45:00Z","v":221027,"vw":52.461787},{"c":52.53,"h":52.53,"l":52.5,"n":48,"o":52.5,"t":"2026-10-02T20:00:00Z","v":259522,"vw":52.529988},{"c":52.28,"h":52.79,"l":52.02,"n":232,"o":52.67,"t":"2026-10-05T13:30:00Z","v":13968,"vw":52.525923},{"c":52.445,"h":52.445,"l":52.02,"n":223,"o":52.11,"t":"2026-10-05T13:45:00Z","v":8799,"vw":52.186594},{"c":52.8,"h":52.9,"l":52.58,"n":102,"o":52.58,"t":"2026-10-05T14:00:00Z","v":2955,"vw":52.785},{"c":52.7,"h":52.81,"l":52.67,"n":218,"o":52.75,"t":"2026-10-05T14:15:00Z","v":11688,"vw":52.708024},{"c":52.93,"h":52.93,"l":52.6801,"n":369,"o":52.69,"t":"2026-10-05T14:30:00Z","v":15662,"vw":52.783709},{"c":53,"h":53.06,"l":52.82,"n":226,"o":52.86,"t":"2026-10-05T14:45:00Z","v":7489,"vw":52.923497},{"c":53.14,"h":53.18,"l":53.05,"n":315,"o":53.05,"t":"2026-10-05T15:00:00Z","v":8215,"vw":53.123966},{"c":53.25,"h":53.34,"l":53.12,"n":345,"o":53.13,"t":"2026-10-05T15:15:00Z","v":10421,"vw":53.25109},{"c":53.62,"h":53.69,"l":53.23,"n":522,"o":53.23,"t":"2026-10-05T15:30:00Z","v":25529,"vw":53.484653},{"c":53.55,"h":53.64,"l":53.485,"n":751,"o":53.61,"t":"2026-10-05T15:45:00Z","v":95835,"vw":53.578238},{"c":53.61,"h":53.64,"l":53.48,"n":552,"o":53.535,"t":"2026-10-05T16:00:00Z","v":26207,"vw":53.536212},{"c":53.515,"h":53.655,"l":53.505,"n":315,"o":53.62,"t":"2026-10-05T16:15:00Z","v":10881,"vw":53.564522},{"c":53.54,"h":53.575,"l":53.49,"n":345,"o":53.515,"t":"2026-10-05T16:30:00Z","v":12882,"vw":53.538751},{"c":53.565,"h":53.575,"l":53.42,"n":529,"o":53.53,"t":"2026-10-05T16:45:00Z","v":33532,"vw":53.522838},{"c":53.385,"h":53.535,"l":53.36,"n":482,"o":53.53,"t":"2026-10-05T17:00:00Z","v":30776,"vw":53.463292},{"c":53.2325,"h":53.395,"l":53.23,"n":540,"o":53.395,"t":"2026-10-05T17:15:00Z","v":25031,"vw":53.356505},{"c":53.305,"h":53.35,"l":53.13,"n":472,"o":53.235,"t":"2026-10-05T17:30:00Z","v":16702,"vw":53.237561},{"c":53.51,"h":53.56,"l":53.33,"n":483,"o":53.33,"t":"2026-10-05T17:45:00Z","v":15398,"vw":53.478535},{"c":53.455,"h":53.52,"l":53.435,"n":590,"o":53.4939,"t":"2026-10-05T18:00:00Z","v":20609,"vw":53.482137},{"c":53.385,"h":53.48,"l":53.38,"n":590,"o":53.47,"t":"2026-10-05T18:15:00Z","v":24624,"vw":53.4505},{"c":53.36,"h":53.425,"l":53.308,"n":686,"o":53.38,"t":"2026-10-05T18:30:00Z","v":23928,"vw":53.387851},{"c":53.38,"h":53.465,"l":53.34,"n":840,"o":53.36,"t":"2026-10-05T18:45:00Z","v":48856,"vw":53.406075},{"c":53.4,"h":53.435,"l":53.325,"n":568,"o":53.37,"t":"2026-10-05T19:00:00Z","v":29818,"vw":53.398062},{"c":53.3,"h":53.4,"l":53.23,"n":709,"o":53.39,"t":"2026-10-05T19:15:00Z","v":32437,"vw":53.306957},{"c":53.46,"h":53.5,"l":53.27,"n":1143,"o":53.3,"t":"2026-10-05T19:30:00Z","v":62076,"vw":53.374917},{"c":53.08,"h":53.46,"l":53.07,"n":2917,"o":53.46,"t":"2026-10-05T19:45:00Z","v":147484,"vw":53.1886},{"c":53.08,"h":53.11,"l":53.08,"n":29,"o":53.11,"t":"2026-10-05T20:00:00Z","v":295280,"vw":53.080018},{"c":53,"h":53.21,"l":53,"n":9,"o":53,"t":"2026-10-06T08:45:00Z","v":1377,"vw":53.05705},{"c":52.8,"h":52.8,"l":52.8,"n":7,"o":52.8,"t":"2026-10-06T09:15:00Z","v":386,"vw":52.8},{"c":53.01,"h":53.01,"l":53,"n":11,"o":53,"t":"2026-10-06T10:00:00Z","v":1509,"vw":53.002883},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-06T11:30:00Z","v":186,"vw":52.99},{"c":52.98,"h":52.98,"l":52.21,"n":12,"o":52.21,"t":"2026-10-06T12:45:00Z","v":879,"vw":52.710903},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-10-06T13:00:00Z","v":100,"vw":52.62},{"c":52.545,"h":53.12,"l":52.54,"n":223,"o":52.85,"t":"2026-10-06T13:30:00Z","v":14286,"vw":52.878644},{"c":52.9175,"h":52.9175,"l":52.69,"n":116,"o":52.69,"t":"2026-10-06T13:45:00Z","v":4633,"vw":52.809595},{"c":53.25,"h":53.29,"l":53.04,"n":122,"o":53.04,"t":"2026-10-06T14:00:00Z","v":3436,"vw":53.162082},{"c":53.33,"h":53.36,"l":53.24,"n":254,"o":53.32,"t":"2026-10-06T14:15:00Z","v":9827,"vw":53.311625},{"c":53.22,"h":53.29,"l":53.12,"n":266,"o":53.29,"t":"2026-10-06T14:30:00Z","v":16605,"vw":53.214164},{"c":53.39,"h":53.46,"l":53.27,"n":145,"o":53.27,"t":"2026-10-06T14:45:00Z","v":4190,"vw":53.388481},{"c":53.495,"h":53.495,"l":53.3,"n":289,"o":53.38,"t":"2026-10-06T15:00:00Z","v":8460,"vw":53.381787},{"c":53.75,"h":53.75,"l":53.52,"n":204,"o":53.545,"t":"2026-10-06T15:15:00Z","v":5494,"vw":53.580423},{"c":53.85,"h":53.98,"l":53.785,"n":660,"o":53.81,"t":"2026-10-06T15:30:00Z","v":30715,"vw":53.882165},{"c":53.87,"h":53.92,"l":53.86,"n":272,"o":53.88,"t":"2026-10-06T15:45:00Z","v":11662,"vw":53.88757},{"c":53.77,"h":53.87,"l":53.745,"n":304,"o":53.87,"t":"2026-10-06T16:00:00Z","v":8179,"vw":53.819919},{"c":53.79,"h":53.8299,"l":53.69,"n":283,"o":53.78,"t":"2026-10-06T16:15:00Z","v":17883,"vw":53.748506},{"c":53.845,"h":53.92,"l":53.71,"n":395,"o":53.78,"t":"2026-10-06T16:30:00Z","v":13158,"vw":53.833599},{"c":54.16,"h":54.185,"l":53.84,"n":803,"o":53.84,"t":"2026-10-06T16:45:00Z","v":60478,"vw":54.055653},{"c":53.96,"h":54.18,"l":53.87,"n":993,"o":54.16,"t":"2026-10-06T17:00:00Z","v":79029,"vw":54.065399},{"c":54.01,"h":54.095,"l":53.94,"n":424,"o":53.96,"t":"2026-10-06T17:15:00Z","v":39599,"vw":54.018494},{"c":54.0475,"h":54.08,"l":53.98,"n":375,"o":54.01,"t":"2026-10-06T17:30:00Z","v":20068,"vw":54.01938},{"c":54.01,"h":54.09,"l":54.01,"n":440,"o":54.07,"t":"2026-10-06T17:45:00Z","v":18596,"vw":54.048608},{"c":54.095,"h":54.105,"l":53.86,"n":505,"o":53.99,"t":"2026-10-06T18:00:00Z","v":25145,"vw":53.972535},{"c":53.925,"h":54.17,"l":53.925,"n":671,"o":54.095,"t":"2026-10-06T18:15:00Z","v":54030,"vw":54.067352},{"c":53.92,"h":53.975,"l":53.91,"n":653,"o":53.925,"t":"2026-10-06T18:30:00Z","v":35802,"vw":53.939875},{"c":54.12,"h":54.12,"l":53.915,"n":775,"o":53.92,"t":"2026-10-06T18:45:00Z","v":34405,"vw":54.017085},{"c":54.035,"h":54.16,"l":54.03,"n":615,"o":54.12,"t":"2026-10-06T19:00:00Z","v":27391,"vw":54.094809},{"c":53.97,"h":54.06,"l":53.94,"n":724,"o":54.06,"t":"2026-10-06T19:15:00Z","v":33811,"vw":53.997988},{"c":54.155,"h":54.35,"l":53.97,"n":1262,"o":53.97,"t":"2026-10-06T19:30:00Z","v":53598,"vw":54.249271},{"c":53.97,"h":54.2,"l":53.96,"n":3058,"o":54.15,"t":"2026-10-06T19:45:00Z","v":183480,"vw":54.101941},{"c":53.95,"h":53.99,"l":53.95,"n":61,"o":53.98,"t":"2026-10-06T20:00:00Z","v":463082,"vw":53.950654},{"c":54,"h":54.25,"l":54,"n":18,"o":54,"t":"2026-10-07T08:00:00Z","v":1563,"vw":54.024783},{"c":53.8,"h":53.8,"l":53.8,"n":13,"o":53.8,"t":"2026-10-07T08:15:00Z","v":513,"vw":53.8},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-10-07T12:45:00Z","v":150,"vw":53.8},{"c":53.8256,"h":53.8256,"l":53.8256,"n":1,"o":53.8256,"t":"2026-10-07T13:15:00Z","v":237,"vw":53.8256},{"c":53.675,"h":54.12,"l":53.06,"n":312,"o":53.95,"t":"2026-10-07T13:30:00Z","v":22754,"vw":53.565113},{"c":53.53,"h":53.675,"l":53.35,"n":307,"o":53.675,"t":"2026-10-07T13:45:00Z","v":14438,"vw":53.468121},{"c":53.35,"h":53.62,"l":53.3016,"n":402,"o":53.54,"t":"2026-10-07T14:00:00Z","v":18925,"vw":53.437997},{"c":53.36,"h":53.49,"l":53.34,"n":481,"o":53.34,"t":"2026-10-07T14:15:00Z","v":24342,"vw":53.420279},{"c":53.09,"h":53.38,"l":53.08,"n":291,"o":53.38,"t":"2026-10-07T14:30:00Z","v":11097,"vw":53.217256},{"c":53.345,"h":53.345,"l":53.07,"n":413,"o":53.105,"t":"2026-10-07T14:45:00Z","v":22577,"vw":53.18184},{"c":53.225,"h":53.32,"l":53.11,"n":468,"o":53.32,"t":"2026-10-07T15:00:00Z","v":16870,"vw":53.204373},{"c":53.295,"h":53.41,"l":53.11,"n":416,"o":53.245,"t":"2026-10-07T15:15:00Z","v":15465,"vw":53.243899},{"c":53.205,"h":53.31,"l":53.15,"n":494,"o":53.2701,"t":"2026-10-07T15:30:00Z","v":30498,"vw":53.225023},{"c":53.355,"h":53.355,"l":53.19,"n":363,"o":53.19,"t":"2026-10-07T15:45:00Z","v":11889,"vw":53.255318},{"c":53.49,"h":53.505,"l":53.33,"n":506,"o":53.43,"t":"2026-10-07T16:00:00Z","v":18133,"vw":53.413242},{"c":53.4,"h":53.55,"l":53.4,"n":352,"o":53.51,"t":"2026-10-07T16:15:00Z","v":12823,"vw":53.489287},{"c":53.43,"h":53.43,"l":53.36,"n":360,"o":53.395,"t":"2026-10-07T16:30:00Z","v":12478,"vw":53.393626},{"c":53.605,"h":53.605,"l":53.46,"n":645,"o":53.47,"t":"2026-10-07T16:45:00Z","v":27417,"vw":53.498587},{"c":53.83,"h":53.85,"l":53.67,"n":819,"o":53.67,"t":"2026-10-07T17:00:00Z","v":62973,"vw":53.755218},{"c":53.88,"h":53.92,"l":53.76,"n":616,"o":53.88,"t":"2026-10-07T17:15:00Z","v":23797,"vw":53.852976},{"c":53.83,"h":53.89,"l":53.7185,"n":568,"o":53.8899,"t":"2026-10-07T17:30:00Z","v":17744,"vw":53.810466},{"c":53.88,"h":53.9,"l":53.8,"n":473,"o":53.85,"t":"2026-10-07T17:45:00Z","v":19212,"vw":53.856806},{"c":53.98,"h":54.01,"l":53.86,"n":544,"o":53.88,"t":"2026-10-07T18:00:00Z","v":19075,"vw":53.925317},{"c":53.995,"h":54.1,"l":53.99,"n":578,"o":53.99,"t":"2026-10-07T18:15:00Z","v":16888,"vw":54.046961},{"c":54.06,"h":54.06,"l":53.92,"n":717,"o":53.98,"t":"2026-10-07T18:30:00Z","v":18312,"vw":53.993011},{"c":54.04,"h":54.11,"l":53.98,"n":876,"o":54.07,"t":"2026-10-07T18:45:00Z","v":41106,"vw":54.030543},{"c":53.89,"h":54.085,"l":53.885,"n":1083,"o":54.055,"t":"2026-10-07T19:00:00Z","v":47954,"vw":53.980893},{"c":53.88,"h":53.96,"l":53.835,"n":738,"o":53.89,"t":"2026-10-07T19:15:00Z","v":62113,"vw":53.923721},{"c":53.65,"h":53.87,"l":53.625,"n":1099,"o":53.87,"t":"2026-10-07T19:30:00Z","v":110088,"vw":53.740702},{"c":53.72,"h":53.76,"l":53.52,"n":3245,"o":53.675,"t":"2026-10-07T19:45:00Z","v":163283,"vw":53.627848},{"c":53.72,"h":53.72,"l":53.53,"n":44,"o":53.72,"t":"2026-10-07T20:00:00Z","v":507707,"vw":53.71984},{"c":54,"h":54,"l":54,"n":8,"o":54,"t":"2026-10-08T08:45:00Z","v":507,"vw":54},{"c":54.19,"h":54.2,"l":53.95,"n":23,"o":54.01,"t":"2026-10-08T09:30:00Z","v":1521,"vw":54.121164},{"c":54,"h":54,"l":54,"n":12,"o":54,"t":"2026-10-08T09:45:00Z","v":357,"vw":54},{"c":54.35,"h":54.35,"l":54.35,"n":2,"o":54.35,"t":"2026-10-08T12:30:00Z","v":101,"vw":54.35},{"c":54.123,"h":54.26,"l":53.965,"n":193,"o":54.09,"t":"2026-10-08T13:30:00Z","v":14536,"vw":54.112877},{"c":54.0203,"h":54.319,"l":54.0203,"n":205,"o":54.118,"t":"2026-10-08T13:45:00Z","v":8512,"vw":54.161959},{"c":54.125,"h":54.195,"l":54.025,"n":137,"o":54.068,"t":"2026-10-08T14:00:00Z","v":6577,"vw":54.083504},{"c":54.2,"h":54.2,"l":53.905,"n":281,"o":54.03,"t":"2026-10-08T14:15:00Z","v":19121,"vw":54.032209},{"c":54.285,"h":54.31,"l":54.12,"n":216,"o":54.205,"t":"2026-10-08T14:30:00Z","v":22937,"vw":54.178184},{"c":54.13,"h":54.2629,"l":54.13,"n":278,"o":54.21,"t":"2026-10-08T14:45:00Z","v":16952,"vw":54.162809},{"c":53.96,"h":54.22,"l":53.945,"n":593,"o":54.09,"t":"2026-10-08T15:00:00Z","v":30366,"vw":54.081226},{"c":53.99,"h":54.08,"l":53.92,"n":286,"o":53.92,"t":"2026-10-08T15:15:00Z","v":12300,"vw":53.994202},{"c":54.1,"h":54.1,"l":53.9249,"n":359,"o":53.98,"t":"2026-10-08T15:30:00Z","v":16307,"vw":53.996331},{"c":53.945,"h":54.13,"l":53.945,"n":266,"o":54.13,"t":"2026-10-08T15:45:00Z","v":16705,"vw":54.014499},{"c":53.92,"h":53.99,"l":53.87,"n":548,"o":53.95,"t":"2026-10-08T16:00:00Z","v":34829,"vw":53.931333},{"c":53.77,"h":53.94,"l":53.7,"n":348,"o":53.91,"t":"2026-10-08T16:15:00Z","v":15831,"vw":53.811296},{"c":53.73,"h":53.77,"l":53.64,"n":176,"o":53.72,"t":"2026-10-08T16:30:00Z","v":5510,"vw":53.708541},{"c":53.79,"h":53.79,"l":53.625,"n":243,"o":53.745,"t":"2026-10-08T16:45:00Z","v":6660,"vw":53.708536},{"c":53.9303,"h":54.05,"l":53.78,"n":349,"o":53.79,"t":"2026-10-08T17:00:00Z","v":20202,"vw":53.935971},{"c":54.165,"h":54.25,"l":53.97,"n":480,"o":54.02,"t":"2026-10-08T17:15:00Z","v":66085,"vw":54.164167},{"c":54.14,"h":54.165,"l":53.985,"n":338,"o":54.165,"t":"2026-10-08T17:30:00Z","v":17774,"vw":54.067027},{"c":54.12,"h":54.27,"l":54.06,"n":309,"o":54.11,"t":"2026-10-08T17:45:00Z","v":13290,"vw":54.163018},{"c":54.255,"h":54.33,"l":54.1,"n":453,"o":54.11,"t":"2026-10-08T18:00:00Z","v":33405,"vw":54.254364},{"c":54.295,"h":54.36,"l":54.21,"n":354,"o":54.255,"t":"2026-10-08T18:15:00Z","v":17294,"vw":54.293925},{"c":54.34,"h":54.3599,"l":54.24,"n":311,"o":54.295,"t":"2026-10-08T18:30:00Z","v":17113,"vw":54.278707},{"c":54.275,"h":54.31,"l":54.255,"n":354,"o":54.31,"t":"2026-10-08T18:45:00Z","v":14754,"vw":54.269158},{"c":54.46,"h":54.5,"l":54.2,"n":628,"o":54.275,"t":"2026-10-08T19:00:00Z","v":32162,"vw":54.364915},{"c":54.405,"h":54.46,"l":54.38,"n":567,"o":54.44,"t":"2026-10-08T19:15:00Z","v":19315,"vw":54.409888},{"c":54.34,"h":54.38,"l":54.24,"n":1040,"o":54.38,"t":"2026-10-08T19:30:00Z","v":40139,"vw":54.301486},{"c":54.41,"h":54.595,"l":54.31,"n":2471,"o":54.31,"t":"2026-10-08T19:45:00Z","v":149981,"vw":54.466942},{"c":54.41,"h":54.41,"l":54.41,"n":31,"o":54.41,"t":"2026-10-08T20:00:00Z","v":414596,"vw":54.41},{"c":54.575,"h":54.575,"l":54.215,"n":122,"o":54.23,"t":"2026-10-09T13:30:00Z","v":7203,"vw":54.294848},{"c":54.48,"h":54.65,"l":54.385,"n":164,"o":54.65,"t":"2026-10-09T13:45:00Z","v":3493,"vw":54.519722},{"c":54.64,"h":54.69,"l":54.315,"n":192,"o":54.55,"t":"2026-10-09T14:00:00Z","v":6948,"vw":54.50953},{"c":54.66,"h":54.66,"l":54.495,"n":181,"o":54.57,"t":"2026-10-09T14:15:00Z","v":9406,"vw":54.618141},{"c":54.88,"h":54.89,"l":54.73,"n":296,"o":54.785,"t":"2026-10-09T14:30:00Z","v":18085,"vw":54.825974},{"c":54.695,"h":54.88,"l":54.69,"n":338,"o":54.88,"t":"2026-10-09T14:45:00Z","v":26789,"vw":54.771896},{"c":54.5703,"h":54.74,"l":54.545,"n":515,"o":54.74,"t":"2026-10-09T15:00:00Z","v":50668,"vw":54.633516},{"c":54.64,"h":54.69,"l":54.57,"n":285,"o":54.62,"t":"2026-10-09T15:15:00Z","v":8234,"vw":54.591196},{"c":54.59,"h":54.72,"l":54.51,"n":384,"o":54.62,"t":"2026-10-09T15:30:00Z","v":25898,"vw":54.625397},{"c":54.67,"h":54.67,"l":54.515,"n":260,"o":54.57,"t":"2026-10-09T15:45:00Z","v":14950,"vw":54.59577},{"c":54.48,"h":54.65,"l":54.35,"n":552,"o":54.6,"t":"2026-10-09T16:00:00Z","v":54806,"vw":54.511215},{"c":54.58,"h":54.58,"l":54.45,"n":235,"o":54.48,"t":"2026-10-09T16:15:00Z","v":14319,"vw":54.484415},{"c":54.35,"h":54.53,"l":54.35,"n":284,"o":54.52,"t":"2026-10-09T16:30:00Z","v":14336,"vw":54.474184},{"c":54.2299,"h":54.3,"l":54.22,"n":214,"o":54.3,"t":"2026-10-09T16:45:00Z","v":10182,"vw":54.250121},{"c":54.195,"h":54.3,"l":54.19,"n":186,"o":54.23,"t":"2026-10-09T17:00:00Z","v":5932,"vw":54.243564},{"c":54.21,"h":54.2281,"l":54.11,"n":271,"o":54.17,"t":"2026-10-09T17:15:00Z","v":13380,"vw":54.162709},{"c":54.119,"h":54.23,"l":54.085,"n":205,"o":54.23,"t":"2026-10-09T17:30:00Z","v":5565,"vw":54.134845},{"c":54.25,"h":54.33,"l":54.08,"n":348,"o":54.095,"t":"2026-10-09T17:45:00Z","v":19160,"vw":54.209282},{"c":54.16,"h":54.21,"l":54.085,"n":224,"o":54.21,"t":"2026-10-09T18:00:00Z","v":7801,"vw":54.138402},{"c":54.03,"h":54.19,"l":54.03,"n":288,"o":54.16,"t":"2026-10-09T18:15:00Z","v":7581,"vw":54.131189},{"c":54,"h":54.11,"l":54,"n":329,"o":54.025,"t":"2026-10-09T18:30:00Z","v":11578,"vw":54.054298},{"c":53.95,"h":54.04,"l":53.88,"n":593,"o":54,"t":"2026-10-09T18:45:00Z","v":41101,"vw":53.91657},{"c":53.82,"h":53.98,"l":53.8,"n":387,"o":53.95,"t":"2026-10-09T19:00:00Z","v":28494,"vw":53.873689},{"c":53.78,"h":53.88,"l":53.6701,"n":486,"o":53.85,"t":"2026-10-09T19:15:00Z","v":18964,"vw":53.78483},{"c":53.66,"h":53.76,"l":53.57,"n":1019,"o":53.76,"t":"2026-10-09T19:30:00Z","v":43600,"vw":53.633853},{"c":53.475,"h":53.695,"l":53.42,"n":2202,"o":53.66,"t":"2026-10-09T19:45:00Z","v":91709,"vw":53.516486},{"c":53.46,"h":53.46,"l":53.46,"n":23,"o":53.46,"t":"2026-10-09T20:00:00Z","v":166544,"vw":53.46},{"c":53.81,"h":53.81,"l":53.45,"n":37,"o":53.45,"t":"2026-10-12T08:30:00Z","v":700,"vw":53.598571},{"c":54.12,"h":54.36,"l":53.97,"n":186,"o":54,"t":"2026-10-12T13:30:00Z","v":10128,"vw":54.069141},{"c":54.55,"h":54.55,"l":54.24,"n":373,"o":54.28,"t":"2026-10-12T13:45:00Z","v":15381,"vw":54.437204},{"c":54.43,"h":54.54,"l":54.26,"n":549,"o":54.5175,"t":"2026-10-12T14:00:00Z","v":18854,"vw":54.377704},{"c":54.33,"h":54.425,"l":54.2,"n":496,"o":54.36,"t":"2026-10-12T14:15:00Z","v":20489,"vw":54.327698},{"c":54.22,"h":54.41,"l":54.17,"n":445,"o":54.39,"t":"2026-10-12T14:30:00Z","v":21806,"vw":54.295752},{"c":54.035,"h":54.27,"l":54.035,"n":467,"o":54.2,"t":"2026-10-12T14:45:00Z","v":15075,"vw":54.125933},{"c":54.085,"h":54.11,"l":54,"n":393,"o":54.04,"t":"2026-10-12T15:00:00Z","v":12788,"vw":54.055866},{"c":54.05,"h":54.28,"l":54.035,"n":437,"o":54.11,"t":"2026-10-12T15:15:00Z","v":21279,"vw":54.17689},{"c":54.055,"h":54.0908,"l":54.035,"n":191,"o":54.05,"t":"2026-10-12T15:30:00Z","v":5568,"vw":54.075583},{"c":54.065,"h":54.07,"l":54,"n":286,"o":54.06,"t":"2026-10-12T15:45:00Z","v":10518,"vw":54.029118},{"c":54.055,"h":54.09,"l":54.045,"n":310,"o":54.065,"t":"2026-10-12T16:00:00Z","v":8376,"vw":54.064904},{"c":53.95,"h":54.09,"l":53.95,"n":270,"o":54.055,"t":"2026-10-12T16:15:00Z","v":8256,"vw":54.071163},{"c":54.105,"h":54.125,"l":54.03,"n":275,"o":54.03,"t":"2026-10-12T16:30:00Z","v":11468,"vw":54.082794},{"c":54.05,"h":54.12,"l":54.04,"n":112,"o":54.09,"t":"2026-10-12T16:45:00Z","v":3512,"vw":54.086087},{"c":54.16,"h":54.21,"l":54.08,"n":293,"o":54.08,"t":"2026-10-12T17:00:00Z","v":19579,"vw":54.180091},{"c":54.02,"h":54.14,"l":54.02,"n":277,"o":54.14,"t":"2026-10-12T17:15:00Z","v":7856,"vw":54.087018},{"c":53.95,"h":54.03,"l":53.94,"n":286,"o":54.02,"t":"2026-10-12T17:30:00Z","v":9728,"vw":53.979353},{"c":53.965,"h":53.985,"l":53.91,"n":265,"o":53.94,"t":"2026-10-12T17:45:00Z","v":7458,"vw":53.946256},{"c":53.98,"h":54,"l":53.945,"n":297,"o":53.99,"t":"2026-10-12T18:00:00Z","v":8678,"vw":53.984191},{"c":53.95,"h":54.01,"l":53.91,"n":404,"o":53.98,"t":"2026-10-12T18:15:00Z","v":14575,"vw":53.976556},{"c":54.14,"h":54.14,"l":53.945,"n":349,"o":53.945,"t":"2026-10-12T18:30:00Z","v":13295,"vw":54.035833},{"c":54.245,"h":54.265,"l":54.16,"n":455,"o":54.17,"t":"2026-10-12T18:45:00Z","v":30592,"vw":54.208925},{"c":54.23,"h":54.24,"l":54.18,"n":277,"o":54.24,"t":"2026-10-12T19:00:00Z","v":9233,"vw":54.214677},{"c":54.34,"h":54.34,"l":54.215,"n":547,"o":54.23,"t":"2026-10-12T19:15:00Z","v":20734,"vw":54.277154},{"c":54.33,"h":54.36,"l":54.29,"n":677,"o":54.33,"t":"2026-10-12T19:30:00Z","v":23923,"vw":54.327702},{"c":54.5,"h":54.53,"l":54.27,"n":2103,"o":54.31,"t":"2026-10-12T19:45:00Z","v":88924,"vw":54.382723},{"c":54.53,"h":54.53,"l":54.5,"n":32,"o":54.5,"t":"2026-10-12T20:00:00Z","v":370099,"vw":54.529992},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-13T12:45:00Z","v":100,"vw":55},{"c":54.54,"h":54.54,"l":54.54,"n":1,"o":54.54,"t":"2026-10-13T13:15:00Z","v":237525,"vw":54.54},{"c":55.595,"h":55.595,"l":54.945,"n":1351,"o":55.24,"t":"2026-10-13T13:30:00Z","v":78739,"vw":55.228318},{"c":55.435,"h":55.635,"l":55.3899,"n":554,"o":55.5,"t":"2026-10-13T13:45:00Z","v":13699,"vw":55.50223},{"c":55.65,"h":55.685,"l":55.395,"n":788,"o":55.4,"t":"2026-10-13T14:00:00Z","v":29160,"vw":55.549644},{"c":55.84,"h":55.84,"l":55.69,"n":341,"o":55.71,"t":"2026-10-13T14:15:00Z","v":8284,"vw":55.753409},{"c":55.865,"h":55.94,"l":55.72,"n":737,"o":55.79,"t":"2026-10-13T14:30:00Z","v":34515,"vw":55.866194},{"c":55.99,"h":56.03,"l":55.77,"n":747,"o":55.89,"t":"2026-10-13T14:45:00Z","v":62305,"vw":55.905036},{"c":55.85,"h":56.02,"l":55.83,"n":619,"o":55.98,"t":"2026-10-13T15:00:00Z","v":43636,"vw":55.964008},{"c":55.82,"h":55.9,"l":55.76,"n":655,"o":55.84,"t":"2026-10-13T15:15:00Z","v":48011,"vw":55.854527},{"c":55.695,"h":55.88,"l":55.68,"n":420,"o":55.84,"t":"2026-10-13T15:30:00Z","v":12931,"vw":55.75766},{"c":55.61,"h":55.72,"l":55.57,"n":610,"o":55.66,"t":"2026-10-13T15:45:00Z","v":17058,"vw":55.637183},{"c":55.78,"h":55.785,"l":55.55,"n":828,"o":55.605,"t":"2026-10-13T16:00:00Z","v":41073,"vw":55.656321},{"c":55.7,"h":55.78,"l":55.68,"n":580,"o":55.78,"t":"2026-10-13T16:15:00Z","v":27252,"vw":55.748938},{"c":55.745,"h":55.765,"l":55.61,"n":308,"o":55.63,"t":"2026-10-13T16:30:00Z","v":11270,"vw":55.721739},{"c":55.9399,"h":55.9399,"l":55.72,"n":351,"o":55.72,"t":"2026-10-13T16:45:00Z","v":12245,"vw":55.828672},{"c":55.9,"h":55.925,"l":55.85,"n":546,"o":55.925,"t":"2026-10-13T17:00:00Z","v":23044,"vw":55.882079},{"c":55.74,"h":55.985,"l":55.74,"n":409,"o":55.93,"t":"2026-10-13T17:15:00Z","v":17385,"vw":55.920525},{"c":55.65,"h":55.805,"l":55.65,"n":487,"o":55.73,"t":"2026-10-13T17:30:00Z","v":15502,"vw":55.71405},{"c":55.28,"h":55.67,"l":55.21,"n":1063,"o":55.67,"t":"2026-10-13T17:45:00Z","v":62580,"vw":55.336116},{"c":55.44,"h":55.55,"l":55.19,"n":1542,"o":55.28,"t":"2026-10-13T18:00:00Z","v":97928,"vw":55.397007},{"c":55.34,"h":55.47,"l":55.32,"n":1297,"o":55.44,"t":"2026-10-13T18:15:00Z","v":55208,"vw":55.40431},{"c":55.29,"h":55.39,"l":55.28,"n":892,"o":55.34,"t":"2026-10-13T18:30:00Z","v":19161,"vw":55.334651},{"c":55.24,"h":55.325,"l":55.22,"n":1227,"o":55.29,"t":"2026-10-13T18:45:00Z","v":31438,"vw":55.290762},{"c":55.3,"h":55.31,"l":55.21,"n":657,"o":55.22,"t":"2026-10-13T19:00:00Z","v":15755,"vw":55.262797},{"c":55.54,"h":55.595,"l":55.29,"n":1781,"o":55.32,"t":"2026-10-13T19:15:00Z","v":106781,"vw":55.42448},{"c":55.27,"h":55.55,"l":55.26,"n":2028,"o":55.55,"t":"2026-10-13T19:30:00Z","v":49222,"vw":55.415451},{"c":55.53,"h":55.59,"l":55.24,"n":5544,"o":55.27,"t":"2026-10-13T19:45:00Z","v":251699,"vw":55.393635},{"c":55.55,"h":55.55,"l":55.55,"n":33,"o":55.55,"t":"2026-10-13T20:00:00Z","v":182220,"vw":55.55},{"c":55.46,"h":55.5,"l":55.46,"n":22,"o":55.5,"t":"2026-10-14T08:45:00Z","v":719,"vw":55.48963},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-14T09:00:00Z","v":300,"vw":55.5},{"c":55.9,"h":55.9,"l":55.85,"n":4,"o":55.85,"t":"2026-10-14T13:00:00Z","v":1250,"vw":55.89},{"c":56.04,"h":56.14,"l":56.04,"n":7,"o":56.14,"t":"2026-10-14T13:15:00Z","v":206,"vw":56.089751},{"c":55.33,"h":56.22,"l":55.33,"n":192,"o":56.22,"t":"2026-10-14T13:30:00Z","v":22310,"vw":56.058675},{"c":54.89,"h":55.28,"l":54.81,"n":499,"o":55.27,"t":"2026-10-14T13:45:00Z","v":29081,"vw":55.050655},{"c":54.89,"h":55.06,"l":54.82,"n":390,"o":54.87,"t":"2026-10-14T14:00:00Z","v":24954,"vw":54.901009},{"c":54.975,"h":55.035,"l":54.76,"n":397,"o":54.84,"t":"2026-10-14T14:15:00Z","v":37803,"vw":54.880536},{"c":54.825,"h":54.98,"l":54.79,"n":477,"o":54.94,"t":"2026-10-14T14:30:00Z","v":35354,"vw":54.845662},{"c":54.9,"h":54.95,"l":54.84,"n":306,"o":54.84,"t":"2026-10-14T14:45:00Z","v":14339,"vw":54.870938},{"c":55.215,"h":55.215,"l":54.91,"n":553,"o":54.91,"t":"2026-10-14T15:00:00Z","v":29139,"vw":55.054327},{"c":54.88,"h":55.255,"l":54.88,"n":303,"o":55.25,"t":"2026-10-14T15:15:00Z","v":13877,"vw":55.128815},{"c":54.67,"h":54.9,"l":54.66,"n":485,"o":54.9,"t":"2026-10-14T15:30:00Z","v":48401,"vw":54.788584},{"c":54.64,"h":54.67,"l":54.545,"n":467,"o":54.665,"t":"2026-10-14T15:45:00Z","v":28929,"vw":54.60727},{"c":54.42,"h":54.67,"l":54.2186,"n":651,"o":54.625,"t":"2026-10-14T16:00:00Z","v":37842,"vw":54.512873},{"c":54.385,"h":54.62,"l":54.3,"n":990,"o":54.43,"t":"2026-10-14T16:15:00Z","v":94196,"vw":54.451566},{"c":54.5,"h":54.52,"l":54.39,"n":477,"o":54.405,"t":"2026-10-14T16:30:00Z","v":32936,"vw":54.469658},{"c":54.57,"h":54.57,"l":54.46,"n":362,"o":54.47,"t":"2026-10-14T16:45:00Z","v":19928,"vw":54.499261},{"c":54.82,"h":54.82,"l":54.59,"n":537,"o":54.59,"t":"2026-10-14T17:00:00Z","v":27870,"vw":54.722223},{"c":54.805,"h":54.87,"l":54.74,"n":496,"o":54.77,"t":"2026-10-14T17:15:00Z","v":19849,"vw":54.807554},{"c":54.91,"h":54.91,"l":54.775,"n":640,"o":54.8,"t":"2026-10-14T17:30:00Z","v":24728,"vw":54.831963},{"c":54.869,"h":54.95,"l":54.71,"n":706,"o":54.93,"t":"2026-10-14T17:45:00Z","v":46562,"vw":54.870514},{"c":54.91,"h":54.91,"l":54.81,"n":387,"o":54.83,"t":"2026-10-14T18:00:00Z","v":17869,"vw":54.863503},{"c":54.9,"h":54.93,"l":54.88,"n":347,"o":54.92,"t":"2026-10-14T18:15:00Z","v":11988,"vw":54.904067},{"c":54.88,"h":55.02,"l":54.845,"n":546,"o":54.92,"t":"2026-10-14T18:30:00Z","v":19905,"vw":54.949599},{"c":54.8,"h":54.865,"l":54.695,"n":620,"o":54.865,"t":"2026-10-14T18:45:00Z","v":22580,"vw":54.798465},{"c":54.665,"h":54.77,"l":54.66,"n":477,"o":54.77,"t":"2026-10-14T19:00:00Z","v":14444,"vw":54.703346},{"c":54.545,"h":54.72,"l":54.49,"n":741,"o":54.67,"t":"2026-10-14T19:15:00Z","v":29493,"vw":54.557411},{"c":54.725,"h":54.725,"l":54.51,"n":986,"o":54.52,"t":"2026-10-14T19:30:00Z","v":34357,"vw":54.567993},{"c":54.57,"h":54.725,"l":54.49,"n":2760,"o":54.725,"t":"2026-10-14T19:45:00Z","v":137699,"vw":54.583898},{"c":54.59,"h":54.59,"l":54.59,"n":30,"o":54.59,"t":"2026-10-14T20:00:00Z","v":208910,"vw":54.59},{"c":54.59,"h":54.59,"l":54.59,"n":3,"o":54.59,"t":"2026-10-15T08:00:00Z","v":529,"vw":54.59},{"c":54.59,"h":54.66,"l":54.59,"n":19,"o":54.59,"t":"2026-10-15T09:45:00Z","v":1599,"vw":54.611355},{"c":54.65,"h":54.65,"l":54.65,"n":5,"o":54.65,"t":"2026-10-15T10:45:00Z","v":757,"vw":54.65},{"c":52.3816,"h":52.3816,"l":52.3816,"n":2,"o":52.3816,"t":"2026-10-15T13:15:00Z","v":200,"vw":52.3816},{"c":53.55,"h":55.04,"l":53.44,"n":328,"o":55.04,"t":"2026-10-15T13:30:00Z","v":22989,"vw":54.660345},{"c":52.95,"h":53.6199,"l":52.68,"n":772,"o":53.54,"t":"2026-10-15T13:45:00Z","v":116590,"vw":53.102548},{"c":52.76,"h":53.14,"l":52.68,"n":856,"o":52.97,"t":"2026-10-15T14:00:00Z","v":92499,"vw":53.01362},{"c":52.74,"h":53.17,"l":52.6701,"n":393,"o":52.6701,"t":"2026-10-15T14:15:00Z","v":14421,"vw":52.951006},{"c":53.5,"h":53.5,"l":52.68,"n":666,"o":52.74,"t":"2026-10-15T14:30:00Z","v":30684,"vw":52.991595},{"c":53.455,"h":53.555,"l":53.3275,"n":613,"o":53.45,"t":"2026-10-15T14:45:00Z","v":35521,"vw":53.405983},{"c":53.59,"h":53.59,"l":53.4,"n":669,"o":53.52,"t":"2026-10-15T15:00:00Z","v":25894,"vw":53.494307},{"c":53.85,"h":53.85,"l":53.63,"n":527,"o":53.65,"t":"2026-10-15T15:15:00Z","v":18745,"vw":53.730084},{"c":53.71,"h":53.83,"l":53.49,"n":774,"o":53.83,"t":"2026-10-15T15:30:00Z","v":67805,"vw":53.660168},{"c":53.685,"h":53.74,"l":53.51,"n":713,"o":53.699193,"t":"2026-10-15T15:45:00Z","v":34611,"vw":53.587623},{"c":53.51,"h":53.65,"l":53.37,"n":647,"o":53.64,"t":"2026-10-15T16:00:00Z","v":31026,"vw":53.536906},{"c":53.59,"h":53.59,"l":53.375,"n":483,"o":53.515,"t":"2026-10-15T16:15:00Z","v":20352,"vw":53.457489},{"c":53.64,"h":53.69,"l":53.57,"n":589,"o":53.58,"t":"2026-10-15T16:30:00Z","v":22383,"vw":53.629573},{"c":53.74,"h":53.8,"l":53.64,"n":612,"o":53.65,"t":"2026-10-15T16:45:00Z","v":24706,"vw":53.70596},{"c":53.93,"h":53.93,"l":53.7075,"n":600,"o":53.74,"t":"2026-10-15T17:00:00Z","v":25016,"vw":53.771887},{"c":53.895,"h":53.96,"l":53.82,"n":925,"o":53.95,"t":"2026-10-15T17:15:00Z","v":51844,"vw":53.874962},{"c":53.88,"h":53.97,"l":53.88,"n":646,"o":53.895,"t":"2026-10-15T17:30:00Z","v":41904,"vw":53.934007},{"c":53.925,"h":53.96,"l":53.72,"n":612,"o":53.91,"t":"2026-10-15T17:45:00Z","v":30590,"vw":53.854086},{"c":53.51,"h":53.98,"l":53.49,"n":733,"o":53.94,"t":"2026-10-15T18:00:00Z","v":36487,"vw":53.830923},{"c":53.395,"h":53.51,"l":53.31,"n":956,"o":53.51,"t":"2026-10-15T18:15:00Z","v":63022,"vw":53.382877},{"c":53.64,"h":53.71,"l":53.27,"n":964,"o":53.395,"t":"2026-10-15T18:30:00Z","v":50737,"vw":53.425745},{"c":53.69,"h":53.69,"l":53.54,"n":675,"o":53.645,"t":"2026-10-15T18:45:00Z","v":24985,"vw":53.615736},{"c":53.74,"h":53.74,"l":53.63,"n":707,"o":53.68,"t":"2026-10-15T19:00:00Z","v":25757,"vw":53.673852},{"c":53.67,"h":53.875,"l":53.67,"n":1122,"o":53.76,"t":"2026-10-15T19:15:00Z","v":101291,"vw":53.762174},{"c":53.76,"h":53.8,"l":53.6,"n":1111,"o":53.67,"t":"2026-10-15T19:30:00Z","v":52400,"vw":53.699951},{"c":53.45,"h":53.76,"l":53.435,"n":3491,"o":53.76,"t":"2026-10-15T19:45:00Z","v":237908,"vw":53.611581},{"c":53.44,"h":53.48,"l":53.44,"n":29,"o":53.48,"t":"2026-10-15T20:00:00Z","v":274367,"vw":53.440617},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-10-15T20:30:00Z","v":200,"vw":53.44},{"c":54.285,"h":54.285,"l":53.82,"n":285,"o":53.82,"t":"2026-10-16T13:30:00Z","v":32798,"vw":54.017491},{"c":54.53,"h":54.705,"l":54.41,"n":337,"o":54.41,"t":"2026-10-16T13:45:00Z","v":13569,"vw":54.576694},{"c":54.59,"h":54.695,"l":54.53,"n":196,"o":54.54,"t":"2026-10-16T14:00:00Z","v":5189,"vw":54.630746},{"c":54.4,"h":54.58,"l":54.31,"n":277,"o":54.58,"t":"2026-10-16T14:15:00Z","v":8893,"vw":54.431893},{"c":54.25,"h":54.475,"l":54.25,"n":255,"o":54.43,"t":"2026-10-16T14:30:00Z","v":11540,"vw":54.386162},{"c":54.44,"h":54.49,"l":54.29,"n":434,"o":54.29,"t":"2026-10-16T14:45:00Z","v":26160,"vw":54.404307},{"c":54.41,"h":54.47,"l":54.37,"n":397,"o":54.44,"t":"2026-10-16T15:00:00Z","v":16812,"vw":54.426659},{"c":54.4,"h":54.49,"l":54.3005,"n":492,"o":54.4,"t":"2026-10-16T15:15:00Z","v":13834,"vw":54.408349},{"c":54.045,"h":54.46,"l":53.97,"n":589,"o":54.46,"t":"2026-10-16T15:30:00Z","v":26061,"vw":54.092612},{"c":54.11,"h":54.14,"l":53.93,"n":355,"o":54.045,"t":"2026-10-16T15:45:00Z","v":15290,"vw":54.054039},{"c":53.925,"h":54.09,"l":53.925,"n":409,"o":54.09,"t":"2026-10-16T16:00:00Z","v":10325,"vw":54.019854},{"c":54.175,"h":54.175,"l":53.9,"n":358,"o":53.9,"t":"2026-10-16T16:15:00Z","v":9394,"vw":54.054754},{"c":54.37,"h":54.46,"l":54.225,"n":485,"o":54.225,"t":"2026-10-16T16:30:00Z","v":14861,"vw":54.337981},{"c":54.56,"h":54.56,"l":54.38,"n":327,"o":54.38,"t":"2026-10-16T16:45:00Z","v":10065,"vw":54.474652},{"c":54.48,"h":54.51,"l":54.44,"n":340,"o":54.5,"t":"2026-10-16T17:00:00Z","v":8351,"vw":54.487532},{"c":54.56,"h":54.56,"l":54.37,"n":324,"o":54.4601,"t":"2026-10-16T17:15:00Z","v":13319,"vw":54.460866},{"c":54.705,"h":54.7075,"l":54.545,"n":350,"o":54.56,"t":"2026-10-16T17:30:00Z","v":14387,"vw":54.627161},{"c":54.8833,"h":55,"l":54.6,"n":835,"o":54.74,"t":"2026-10-16T17:45:00Z","v":58424,"vw":54.783972},{"c":54.725,"h":54.92,"l":54.625,"n":327,"o":54.89,"t":"2026-10-16T18:00:00Z","v":10736,"vw":54.795437},{"c":54.89,"h":54.9,"l":54.72,"n":504,"o":54.725,"t":"2026-10-16T18:15:00Z","v":33370,"vw":54.791086},{"c":54.942,"h":54.945,"l":54.8,"n":690,"o":54.88,"t":"2026-10-16T18:30:00Z","v":74471,"vw":54.894207},{"c":55.07,"h":55.07,"l":54.895,"n":401,"o":54.99,"t":"2026-10-16T18:45:00Z","v":18876,"vw":54.985363},{"c":54.96,"h":55.095,"l":54.96,"n":589,"o":55.065,"t":"2026-10-16T19:00:00Z","v":20501,"vw":55.052793},{"c":54.95,"h":55,"l":54.92,"n":625,"o":54.96,"t":"2026-10-16T19:15:00Z","v":23412,"vw":54.964777},{"c":55.08,"h":55.13,"l":54.925,"n":818,"o":54.925,"t":"2026-10-16T19:30:00Z","v":26111,"vw":55.040569},{"c":55.27,"h":55.37,"l":55.075,"n":2440,"o":55.08,"t":"2026-10-16T19:45:00Z","v":119933,"vw":55.260524},{"c":55.3,"h":55.31,"l":55.3,"n":45,"o":55.31,"t":"2026-10-16T20:00:00Z","v":246278,"vw":55.300084},{"c":55,"h":55,"l":55,"n":14,"o":55,"t":"2026-10-19T08:30:00Z","v":1399,"vw":55},{"c":55.05,"h":55.05,"l":55,"n":15,"o":55,"t":"2026-10-19T08:45:00Z","v":551,"vw":55.014663},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-19T10:00:00Z","v":175,"vw":55.3},{"c":55.05,"h":55.05,"l":55.05,"n":7,"o":55.05,"t":"2026-10-19T10:15:00Z","v":188,"vw":55.05},{"c":55.48,"h":55.49,"l":55,"n":978,"o":55.06,"t":"2026-10-19T13:30:00Z","v":35373,"vw":55.206345},{"c":55.47,"h":55.75,"l":55.31,"n":584,"o":55.48,"t":"2026-10-19T13:45:00Z","v":37933,"vw":55.550647},{"c":55.46,"h":55.56,"l":55.3,"n":607,"o":55.47,"t":"2026-10-19T14:00:00Z","v":18019,"vw":55.449827},{"c":55.52,"h":55.64,"l":55.36,"n":806,"o":55.5,"t":"2026-10-19T14:15:00Z","v":33102,"vw":55.513927},{"c":55.47,"h":55.63,"l":55.43,"n":579,"o":55.505,"t":"2026-10-19T14:30:00Z","v":91729,"vw":55.502804},{"c":55.49,"h":55.525,"l":55.28,"n":912,"o":55.46,"t":"2026-10-19T14:45:00Z","v":36087,"vw":55.387887},{"c":55.66,"h":55.72,"l":55.475,"n":502,"o":55.475,"t":"2026-10-19T15:00:00Z","v":11871,"vw":55.574225},{"c":55.69,"h":55.74,"l":55.62,"n":626,"o":55.65,"t":"2026-10-19T15:15:00Z","v":18723,"vw":55.676834},{"c":55.65,"h":55.74,"l":55.64,"n":555,"o":55.69,"t":"2026-10-19T15:30:00Z","v":16342,"vw":55.682033},{"c":55.535,"h":55.7,"l":55.52,"n":684,"o":55.63,"t":"2026-10-19T15:45:00Z","v":19071,"vw":55.616557},{"c":55.5,"h":55.65,"l":55.43,"n":668,"o":55.56,"t":"2026-10-19T16:00:00Z","v":27039,"vw":55.572123},{"c":55.3431,"h":55.43,"l":55.28,"n":477,"o":55.43,"t":"2026-10-19T16:15:00Z","v":11412,"vw":55.350486},{"c":55.215,"h":55.41,"l":55.065,"n":703,"o":55.38,"t":"2026-10-19T16:30:00Z","v":34992,"vw":55.254761},{"c":55.07,"h":55.24,"l":54.95,"n":543,"o":55.21,"t":"2026-10-19T16:45:00Z","v":17548,"vw":55.092068},{"c":55,"h":55.1,"l":54.99,"n":522,"o":55.085,"t":"2026-10-19T17:00:00Z","v":20870,"vw":55.052645},{"c":54.97,"h":55.02,"l":54.87,"n":480,"o":54.97,"t":"2026-10-19T17:15:00Z","v":12635,"vw":54.938753},{"c":55,"h":55,"l":54.83,"n":458,"o":54.99,"t":"2026-10-19T17:30:00Z","v":15770,"vw":54.911089},{"c":55.21,"h":55.28,"l":55,"n":527,"o":55,"t":"2026-10-19T17:45:00Z","v":21010,"vw":55.108105},{"c":55.02,"h":55.21,"l":54.99,"n":572,"o":55.21,"t":"2026-10-19T18:00:00Z","v":20914,"vw":55.060408},{"c":54.73,"h":55.08,"l":54.73,"n":842,"o":54.96,"t":"2026-10-19T18:15:00Z","v":61462,"vw":54.941213},{"c":54.87,"h":54.87,"l":54.68,"n":645,"o":54.69,"t":"2026-10-19T18:30:00Z","v":16104,"vw":54.77906},{"c":54.85,"h":54.9,"l":54.74,"n":507,"o":54.87,"t":"2026-10-19T18:45:00Z","v":18605,"vw":54.841183},{"c":54.88,"h":54.92,"l":54.79,"n":627,"o":54.82,"t":"2026-10-19T19:00:00Z","v":21217,"vw":54.854253},{"c":54.475,"h":54.88,"l":54.38,"n":1454,"o":54.88,"t":"2026-10-19T19:15:00Z","v":75046,"vw":54.610569},{"c":54.615,"h":54.65,"l":54.45,"n":1194,"o":54.475,"t":"2026-10-19T19:30:00Z","v":50837,"vw":54.552999},{"c":54.62,"h":54.874,"l":54.58,"n":3347,"o":54.615,"t":"2026-10-19T19:45:00Z","v":133130,"vw":54.687237},{"c":54.65,"h":54.65,"l":54.65,"n":37,"o":54.65,"t":"2026-10-19T20:00:00Z","v":176886,"vw":54.65},{"c":55.1,"h":55.29,"l":54.95,"n":210,"o":55.29,"t":"2026-10-20T13:30:00Z","v":16698,"vw":55.225696},{"c":55.065,"h":55.065,"l":54.83,"n":91,"o":55,"t":"2026-10-20T13:45:00Z","v":3742,"vw":54.927194},{"c":55.195,"h":55.33,"l":54.945,"n":562,"o":55.13,"t":"2026-10-20T14:00:00Z","v":24746,"vw":55.117926},{"c":54.915,"h":55.28,"l":54.915,"n":218,"o":55.13,"t":"2026-10-20T14:15:00Z","v":8521,"vw":55.091951},{"c":54.84,"h":55.02,"l":54.73,"n":331,"o":54.92,"t":"2026-10-20T14:30:00Z","v":12605,"vw":54.883663},{"c":54.72,"h":54.81,"l":54.5,"n":777,"o":54.69,"t":"2026-10-20T14:45:00Z","v":37473,"vw":54.698408},{"c":54.785,"h":54.835,"l":54.67,"n":554,"o":54.75,"t":"2026-10-20T15:00:00Z","v":26714,"vw":54.742502},{"c":54.96,"h":55,"l":54.73,"n":137,"o":54.73,"t":"2026-10-20T15:15:00Z","v":3265,"vw":54.902071},{"c":55.005,"h":55.05,"l":54.925,"n":351,"o":55.05,"t":"2026-10-20T15:30:00Z","v":9522,"vw":54.980986},{"c":55.045,"h":55.095,"l":54.98,"n":328,"o":55.01,"t":"2026-10-20T15:45:00Z","v":9221,"vw":55.034948},{"c":55.05,"h":55.05,"l":54.97,"n":241,"o":55.04,"t":"2026-10-20T16:00:00Z","v":6783,"vw":55.00363},{"c":55.03,"h":55.075,"l":54.99,"n":291,"o":55.03,"t":"2026-10-20T16:15:00Z","v":7810,"vw":55.033642},{"c":55.01,"h":55.07,"l":55,"n":292,"o":55.03,"t":"2026-10-20T16:30:00Z","v":8183,"vw":55.027801},{"c":55.045,"h":55.075,"l":55.03,"n":150,"o":55.035,"t":"2026-10-20T16:45:00Z","v":5604,"vw":55.048908},{"c":54.94,"h":55.035,"l":54.94,"n":344,"o":55,"t":"2026-10-20T17:00:00Z","v":8826,"vw":55.008091},{"c":54.96,"h":55.01,"l":54.865,"n":450,"o":54.935,"t":"2026-10-20T17:15:00Z","v":57305,"vw":54.991744},{"c":54.89,"h":54.95,"l":54.785,"n":378,"o":54.95,"t":"2026-10-20T17:30:00Z","v":13988,"vw":54.848222},{"c":54.915,"h":54.915,"l":54.815,"n":319,"o":54.88,"t":"2026-10-20T17:45:00Z","v":14858,"vw":54.852888},{"c":54.975,"h":55.025,"l":54.88,"n":461,"o":54.91,"t":"2026-10-20T18:00:00Z","v":14269,"vw":54.96965},{"c":54.68,"h":54.965,"l":54.64,"n":749,"o":54.965,"t":"2026-10-20T18:15:00Z","v":43412,"vw":54.709522},{"c":54.7,"h":54.745,"l":54.59,"n":382,"o":54.69,"t":"2026-10-20T18:30:00Z","v":9545,"vw":54.663746},{"c":54.58,"h":54.71,"l":54.5709,"n":299,"o":54.7,"t":"2026-10-20T18:45:00Z","v":6595,"vw":54.647779},{"c":54.54,"h":54.55,"l":54.44,"n":332,"o":54.55,"t":"2026-10-20T19:00:00Z","v":11198,"vw":54.518481},{"c":54.45,"h":54.52,"l":54.37,"n":467,"o":54.5,"t":"2026-10-20T19:15:00Z","v":13968,"vw":54.44208},{"c":54.6125,"h":54.64,"l":54.415,"n":772,"o":54.45,"t":"2026-10-20T19:30:00Z","v":22410,"vw":54.527925},{"c":54.525,"h":54.65,"l":54.48,"n":2232,"o":54.62,"t":"2026-10-20T19:45:00Z","v":146846,"vw":54.568748},{"c":54.25,"h":54.52,"l":54.25,"n":21,"o":54.52,"t":"2026-10-20T20:00:00Z","v":225535,"vw":54.5197},{"c":54.9,"h":55.28,"l":54.38,"n":231,"o":54.38,"t":"2026-10-21T13:30:00Z","v":17991,"vw":54.539206},{"c":54.95,"h":55.1,"l":54.82,"n":164,"o":54.97,"t":"2026-10-21T13:45:00Z","v":29580,"vw":54.85946},{"c":55.19,"h":55.36,"l":55.03,"n":503,"o":55.1,"t":"2026-10-21T14:00:00Z","v":35657,"vw":55.221112},{"c":55.125,"h":55.26,"l":55.11,"n":243,"o":55.15,"t":"2026-10-21T14:15:00Z","v":8378,"vw":55.167391},{"c":55.13,"h":55.31,"l":55.085,"n":606,"o":55.12,"t":"2026-10-21T14:30:00Z","v":41273,"vw":55.186116},{"c":55.23,"h":55.35,"l":55.14,"n":346,"o":55.17,"t":"2026-10-21T14:45:00Z","v":10659,"vw":55.21938},{"c":55.29,"h":55.32,"l":55.19,"n":480,"o":55.28,"t":"2026-10-21T15:00:00Z","v":18799,"vw":55.258238},{"c":55.29,"h":55.38,"l":55.22,"n":521,"o":55.275,"t":"2026-10-21T15:15:00Z","v":15433,"vw":55.303245},{"c":55.36,"h":55.38,"l":55.23,"n":387,"o":55.275,"t":"2026-10-21T15:30:00Z","v":13420,"vw":55.291056},{"c":55.51,"h":55.59,"l":55.29,"n":643,"o":55.33,"t":"2026-10-21T15:45:00Z","v":44279,"vw":55.397052},{"c":55.43,"h":55.515,"l":55.335,"n":450,"o":55.515,"t":"2026-10-21T16:00:00Z","v":20531,"vw":55.429353},{"c":55.5,"h":55.5,"l":55.41,"n":265,"o":55.47,"t":"2026-10-21T16:15:00Z","v":10312,"vw":55.462142},{"c":55.38,"h":55.53,"l":55.36,"n":715,"o":55.5,"t":"2026-10-21T16:30:00Z","v":31923,"vw":55.438605},{"c":55.425,"h":55.425,"l":55.34,"n":247,"o":55.395,"t":"2026-10-21T16:45:00Z","v":8131,"vw":55.387509},{"c":55.49,"h":55.515,"l":55.4,"n":373,"o":55.435,"t":"2026-10-21T17:00:00Z","v":13337,"vw":55.471098},{"c":55.54,"h":55.565,"l":55.47,"n":407,"o":55.53,"t":"2026-10-21T17:15:00Z","v":13760,"vw":55.518714},{"c":55.56,"h":55.7,"l":55.555,"n":252,"o":55.555,"t":"2026-10-21T17:30:00Z","v":7986,"vw":55.645769},{"c":55.635,"h":55.635,"l":55.51,"n":450,"o":55.595,"t":"2026-10-21T17:45:00Z","v":10897,"vw":55.554048},{"c":55.64,"h":55.665,"l":55.545,"n":447,"o":55.645,"t":"2026-10-21T18:00:00Z","v":15682,"vw":55.607448},{"c":55.505,"h":55.715,"l":55.49,"n":520,"o":55.67,"t":"2026-10-21T18:15:00Z","v":15299,"vw":55.641462},{"c":55.55,"h":55.5644,"l":55.5202,"n":221,"o":55.53,"t":"2026-10-21T18:30:00Z","v":8624,"vw":55.539568},{"c":55.735,"h":55.795,"l":55.5,"n":615,"o":55.555,"t":"2026-10-21T18:45:00Z","v":18234,"vw":55.640292},{"c":55.675,"h":55.8,"l":55.67,"n":555,"o":55.735,"t":"2026-10-21T19:00:00Z","v":16110,"vw":55.735135},{"c":55.72,"h":55.735,"l":55.46,"n":855,"o":55.69,"t":"2026-10-21T19:15:00Z","v":72333,"vw":55.575736},{"c":55.79,"h":55.805,"l":55.625,"n":1145,"o":55.72,"t":"2026-10-21T19:30:00Z","v":58195,"vw":55.71834},{"c":55.68,"h":55.79,"l":55.53,"n":2460,"o":55.785,"t":"2026-10-21T19:45:00Z","v":193765,"vw":55.701044},{"c":55.69,"h":55.69,"l":55.69,"n":34,"o":55.69,"t":"2026-10-21T20:00:00Z","v":208253,"vw":55.69},{"c":56.31,"h":56.31,"l":55.8,"n":28,"o":56,"t":"2026-10-22T08:30:00Z","v":2795,"vw":56.043867},{"c":55.69,"h":55.69,"l":55.69,"n":1,"o":55.69,"t":"2026-10-22T10:00:00Z","v":175,"vw":55.69},{"c":56.06,"h":56.06,"l":56.06,"n":3,"o":56.06,"t":"2026-10-22T11:00:00Z","v":159,"vw":56.06},{"c":55.49,"h":56.25,"l":55.49,"n":332,"o":55.97,"t":"2026-10-22T13:30:00Z","v":21286,"vw":55.885607},{"c":54.68,"h":55.39,"l":54.62,"n":578,"o":55.39,"t":"2026-10-22T13:45:00Z","v":55408,"vw":54.849202},{"c":54.76,"h":55,"l":54.6,"n":552,"o":54.61,"t":"2026-10-22T14:00:00Z","v":26273,"vw":54.80876},{"c":54.7,"h":55.04,"l":54.7,"n":414,"o":54.755,"t":"2026-10-22T14:15:00Z","v":13473,"vw":54.863003},{"c":54.915,"h":54.96,"l":54.54,"n":502,"o":54.72,"t":"2026-10-22T14:30:00Z","v":21648,"vw":54.74637},{"c":54.36,"h":54.93,"l":54.19,"n":789,"o":54.8507,"t":"2026-10-22T14:45:00Z","v":50957,"vw":54.61361},{"c":54.2,"h":54.41,"l":54.15,"n":489,"o":54.395,"t":"2026-10-22T15:00:00Z","v":24884,"vw":54.266061},{"c":53.76,"h":54.12,"l":53.63,"n":440,"o":54.12,"t":"2026-10-22T15:15:00Z","v":14182,"vw":53.874707},{"c":53.745,"h":53.7998,"l":53.48,"n":967,"o":53.79,"t":"2026-10-22T15:30:00Z","v":59542,"vw":53.709574},{"c":53.81,"h":53.89,"l":53.61,"n":477,"o":53.69,"t":"2026-10-22T15:45:00Z","v":15983,"vw":53.762874},{"c":54.295,"h":54.38,"l":53.8,"n":676,"o":53.8,"t":"2026-10-22T16:00:00Z","v":32547,"vw":54.162111},{"c":54.51,"h":54.54,"l":54.2701,"n":442,"o":54.34,"t":"2026-10-22T16:15:00Z","v":16195,"vw":54.40114},{"c":54.505,"h":54.61,"l":54.46,"n":464,"o":54.49,"t":"2026-10-22T16:30:00Z","v":18370,"vw":54.520623},{"c":54.9085,"h":54.93,"l":54.49,"n":389,"o":54.49,"t":"2026-10-22T16:45:00Z","v":15188,"vw":54.713355},{"c":54.83,"h":54.93,"l":54.83,"n":302,"o":54.89,"t":"2026-10-22T17:00:00Z","v":11328,"vw":54.884919},{"c":54.9,"h":54.92,"l":54.74,"n":353,"o":54.83,"t":"2026-10-22T17:15:00Z","v":12443,"vw":54.822903},{"c":55.03,"h":55.03,"l":54.93,"n":128,"o":54.93,"t":"2026-10-22T17:30:00Z","v":4067,"vw":54.974915}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7754064392731909,"strike":59.532993305706086,"iv":0.35165763468281797,"gamma":0.05710691743704176,"theta":-0.029940102008288172,"vega":0.04746640102008288,"rho":0.009984819413801617,"breakevenPct":9.591858522586364},{"delta":0.3,"premium":0.9467484858144724,"strike":58.736053554351294,"iv":0.3367389225374562,"gamma":0.06394466050366593,"theta":-0.030179183933694613,"vega":0.049968791839336946,"rho":0.011993189468038817,"breakevenPct":8.455028239443504},{"delta":0.35,"premium":1.1180905323557537,"strike":57.939113802996495,"iv":0.32182021039209435,"gamma":0.07078240357029009,"theta":-0.030418265859101054,"vega":0.052471182658591006,"rho":0.014001559522276018,"breakevenPct":7.318197956300645},{"delta":0.4,"premium":1.2894325788970356,"strike":57.142174051641696,"iv":0.3069014982467325,"gamma":0.07762014663691426,"theta":-0.03065734778450749,"vega":0.054973573477845074,"rho":0.016009929576513218,"breakevenPct":6.1813676731577845},{"delta":0.45,"premium":1.460774625438317,"strike":56.3452343002869,"iv":0.29198278610137074,"gamma":0.08445788970353842,"theta":-0.030896429709913933,"vega":0.05747596429709914,"rho":0.01801829963075042,"breakevenPct":5.044537390014925},{"delta":0.5,"premium":1.6321166719795985,"strike":55.5482945489321,"iv":0.2770640739560089,"gamma":0.09129563277016259,"theta":-0.03113551163532037,"vega":0.0599783551163532,"rho":0.02002666968498762,"breakevenPct":3.9077071068720652}],"put":[{"delta":0.1,"premium":1.0042546757705835,"strike":34.716354948627774,"iv":1.45915826713074,"gamma":0.01328815283805581,"theta":-0.05595511786026793,"vega":0.026157044300766,"rho":-0.005322279728440804,"breakevenPct":38.73868749253645},{"delta":0.15,"premium":0.8824402890699546,"strike":42.837314062003024,"iv":0.9166724716308782,"gamma":0.027694022743445918,"theta":-0.04269522526713938,"vega":0.03489400269568311,"rho":-0.007540650569331739,"breakevenPct":23.759996778242648},{"delta":0.2,"premium":0.8115747594374538,"strike":50.10917838638046,"iv":0.4376497409326425,"gamma":0.040871650629163585,"theta":-0.03121617320503331,"vega":0.043014877868245746,"rho":-0.0097894794848649,"breakevenPct":10.41685693813737},{"delta":0.25,"premium":1.1215303478904517,"strike":51.03441894892672,"iv":0.4329865284974093,"gamma":0.04486868985936343,"theta":-0.03304814951887491,"vega":0.04653079200592154,"rho":-0.012265969602384855,"breakevenPct":9.298766852559933},{"delta":0.3,"premium":1.4314859363434493,"strike":51.959659511472985,"iv":0.42832331606217616,"gamma":0.048865729089563284,"theta":-0.034880125832716505,"vega":0.05004670614359734,"rho":-0.014742459719904812,"breakevenPct":8.180676766982497},{"delta":0.35,"premium":1.7414415247964472,"strike":52.88490007401924,"iv":0.423660103626943,"gamma":0.05286276831976314,"theta":-0.0367121021465581,"vega":0.053562620281273135,"rho":-0.01721894983742477,"breakevenPct":7.06258668140506},{"delta":0.4,"premium":2.0513971132494455,"strike":53.81014063656551,"iv":0.4189968911917098,"gamma":0.05685980754996299,"theta":-0.03854407846039971,"vega":0.05707853441894893,"rho":-0.01969543995494473,"breakevenPct":5.944496595827622},{"delta":0.45,"premium":2.361352701702443,"strike":54.73538119911177,"iv":0.41433367875647664,"gamma":0.06085684678016284,"theta":-0.040376054774241305,"vega":0.06059444855662473,"rho":-0.022171930072464683,"breakevenPct":4.826406510250186},{"delta":0.5,"premium":3.2703645007923936,"strike":55.94294770206022,"iv":0.45088763866877973,"gamma":0.05760586370839936,"theta":-0.04374770206022187,"vega":0.06077020602218701,"rho":-0.02507309609542664,"breakevenPct":4.283875701857485},{"delta":0.55,"premium":4.4193343898573705,"strike":57.2636027469625,"iv":0.503951558372953,"gamma":0.05145161119915477,"theta":-0.04773608029582674,"vega":0.05960802958267301,"rho":-0.028144370394237915,"breakevenPct":3.97189104651077},{"delta":0.6,"premium":5.568304278922346,"strike":58.584257791864765,"iv":0.5570154780771263,"gamma":0.045297358689910194,"theta":-0.051724458531431594,"vega":0.058445853143159004,"rho":-0.031215644693049185,"breakevenPct":3.6599063911640566},{"delta":0.65,"premium":6.717274167987323,"strike":59.90491283676704,"iv":0.6100793977812996,"gamma":0.039143106180665604,"theta":-0.05571283676703646,"vega":0.05728367670364501,"rho":-0.03428691899186046,"breakevenPct":3.347921735817342},{"delta":0.7,"premium":9.279999999999998,"strike":62.666666666666664,"iv":0.69678,"gamma":0.032566666666666674,"theta":-0.058666666666666666,"vega":0.053520000000000005,"rho":-0.03848541893937035,"breakevenPct":2.986249924283727},{"delta":0.75,"premium":12.035062240663898,"strike":65.65006915629323,"iv":0.778114937759336,"gamma":0.026354910096818812,"theta":-0.0600508990318119,"vega":0.04918188105117566,"rho":-0.04284132725797385,"breakevenPct":2.5713121649476323},{"delta":0.8,"premium":15.147095435684651,"strike":69.10788381742739,"iv":0.8250029045643154,"gamma":0.02185975103734439,"theta":-0.055002489626556,"vega":0.04323443983402489,"rho":-0.04749936526519426,"breakevenPct":1.9429613270166544}]},"raw":{"call":[{"delta":0.25,"premium":0.7754064392731909,"strike":59.532993305706086,"iv":0.35165763468281797,"gamma":0.05710691743704176,"theta":-0.029940102008288172,"vega":0.04746640102008288,"rho":0.009984819413801617,"breakevenPct":9.591858522586364},{"delta":0.3,"premium":0.9467484858144724,"strike":58.736053554351294,"iv":0.3367389225374562,"gamma":0.06394466050366593,"theta":-0.030179183933694613,"vega":0.049968791839336946,"rho":0.011993189468038817,"breakevenPct":8.455028239443504},{"delta":0.35,"premium":1.1180905323557537,"strike":57.939113802996495,"iv":0.32182021039209435,"gamma":0.07078240357029009,"theta":-0.030418265859101054,"vega":0.052471182658591006,"rho":0.014001559522276018,"breakevenPct":7.318197956300645},{"delta":0.4,"premium":1.2894325788970356,"strike":57.142174051641696,"iv":0.3069014982467325,"gamma":0.07762014663691426,"theta":-0.03065734778450749,"vega":0.054973573477845074,"rho":0.016009929576513218,"breakevenPct":6.1813676731577845},{"delta":0.45,"premium":1.460774625438317,"strike":56.3452343002869,"iv":0.29198278610137074,"gamma":0.08445788970353842,"theta":-0.030896429709913933,"vega":0.05747596429709914,"rho":0.01801829963075042,"breakevenPct":5.044537390014925},{"delta":0.5,"premium":1.6321166719795985,"strike":55.5482945489321,"iv":0.2770640739560089,"gamma":0.09129563277016259,"theta":-0.03113551163532037,"vega":0.0599783551163532,"rho":0.02002666968498762,"breakevenPct":3.9077071068720652}],"put":[{"delta":0.1,"premium":1.0042546757705835,"strike":34.716354948627774,"iv":1.45915826713074,"gamma":0.01328815283805581,"theta":-0.05595511786026793,"vega":0.026157044300766,"rho":-0.005322279728440804,"breakevenPct":38.73868749253645},{"delta":0.15,"premium":0.8824402890699546,"strike":42.837314062003024,"iv":0.9166724716308782,"gamma":0.027694022743445918,"theta":-0.04269522526713938,"vega":0.03489400269568311,"rho":-0.007540650569331739,"breakevenPct":23.759996778242648},{"delta":0.2,"premium":0.8115747594374538,"strike":50.10917838638046,"iv":0.4376497409326425,"gamma":0.040871650629163585,"theta":-0.03121617320503331,"vega":0.043014877868245746,"rho":-0.0097894794848649,"breakevenPct":10.41685693813737},{"delta":0.25,"premium":1.1215303478904517,"strike":51.03441894892672,"iv":0.4329865284974093,"gamma":0.04486868985936343,"theta":-0.03304814951887491,"vega":0.04653079200592154,"rho":-0.012265969602384855,"breakevenPct":9.298766852559933},{"delta":0.3,"premium":1.4314859363434493,"strike":51.959659511472985,"iv":0.42832331606217616,"gamma":0.048865729089563284,"theta":-0.034880125832716505,"vega":0.05004670614359734,"rho":-0.014742459719904812,"breakevenPct":8.180676766982497},{"delta":0.35,"premium":1.7414415247964472,"strike":52.88490007401924,"iv":0.423660103626943,"gamma":0.05286276831976314,"theta":-0.0367121021465581,"vega":0.053562620281273135,"rho":-0.01721894983742477,"breakevenPct":7.06258668140506},{"delta":0.4,"premium":2.0513971132494455,"strike":53.81014063656551,"iv":0.4189968911917098,"gamma":0.05685980754996299,"theta":-0.03854407846039971,"vega":0.05707853441894893,"rho":-0.01969543995494473,"breakevenPct":5.944496595827622},{"delta":0.45,"premium":2.361352701702443,"strike":54.73538119911177,"iv":0.41433367875647664,"gamma":0.06085684678016284,"theta":-0.040376054774241305,"vega":0.06059444855662473,"rho":-0.022171930072464683,"breakevenPct":4.826406510250186},{"delta":0.5,"premium":3.2703645007923936,"strike":55.94294770206022,"iv":0.45088763866877973,"gamma":0.05760586370839936,"theta":-0.04374770206022187,"vega":0.06077020602218701,"rho":-0.02507309609542664,"breakevenPct":4.283875701857485},{"delta":0.55,"premium":4.4193343898573705,"strike":57.2636027469625,"iv":0.503951558372953,"gamma":0.05145161119915477,"theta":-0.04773608029582674,"vega":0.05960802958267301,"rho":-0.028144370394237915,"breakevenPct":3.97189104651077},{"delta":0.6,"premium":5.568304278922346,"strike":58.584257791864765,"iv":0.5570154780771263,"gamma":0.045297358689910194,"theta":-0.051724458531431594,"vega":0.058445853143159004,"rho":-0.031215644693049185,"breakevenPct":3.6599063911640566},{"delta":0.65,"premium":6.717274167987323,"strike":59.90491283676704,"iv":0.6100793977812996,"gamma":0.039143106180665604,"theta":-0.05571283676703646,"vega":0.05728367670364501,"rho":-0.03428691899186046,"breakevenPct":3.347921735817342},{"delta":0.7,"premium":9.279999999999998,"strike":62.666666666666664,"iv":0.69678,"gamma":0.032566666666666674,"theta":-0.058666666666666666,"vega":0.053520000000000005,"rho":-0.03848541893937035,"breakevenPct":2.986249924283727},{"delta":0.75,"premium":12.035062240663898,"strike":65.65006915629323,"iv":0.778114937759336,"gamma":0.026354910096818812,"theta":-0.0600508990318119,"vega":0.04918188105117566,"rho":-0.04284132725797385,"breakevenPct":2.5713121649476323},{"delta":0.8,"premium":15.147095435684651,"strike":69.10788381742739,"iv":0.8250029045643154,"gamma":0.02185975103734439,"theta":-0.055002489626556,"vega":0.04323443983402489,"rho":-0.04749936526519426,"breakevenPct":1.9429613270166544}]}},"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"}}