{"symbol":"MC","url":"https://intraalpha.com/companies/MC","capturedAt":"2026-10-23T02:22:41.322Z","state":"ready","quote":{"symbol":"MC","last_price":55.06,"prev_close":53.06,"regular_close":55.06,"change":2,"change_pct":3.7693,"regular_change":2,"regular_change_pct":3.7693,"extended_change":0,"extended_change_pct":0,"bid":53.49,"ask":56.23,"bid_size":100,"ask_size":100,"volume":1233548,"vwap":54.260787,"open":52.12,"high":55.11,"low":51.385,"close":55.06,"trade_count":17663,"last_trade_at":"2026-10-22T23:00:00.002744752Z","last_quote_at":"2026-10-23T00:00:00.044045401Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MC","fetched_at":"2026-10-23T02:22:40.753396+00:00","name":"Moelis & Co","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Moelis & Company is an investment banking advisory firm in the United States, Europe, and internationally. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3930733000,"ebitda":null,"pe_ratio":18.75,"peg_ratio":1.97,"book_value":6.83,"dividend_per_share":2.6,"dividend_yield":0.0483,"eps":2.83,"revenue_ttm":1573994000,"gross_profit_ttm":1452575000,"profit_margin":0.145,"operating_margin_ttm":0.178,"return_on_assets_ttm":0.186,"return_on_equity_ttm":0.414,"quarterly_earnings_growth":0.171,"quarterly_revenue_growth":0.12,"analyst_target_price":67.5,"analyst_number":1,"beta":1.901,"fifty_two_week_high":75.92,"fifty_two_week_low":50.06,"fifty_day_ma":61.76,"two_hundred_day_ma":64.61,"shares_outstanding":74079000,"forward_pe":13.37,"price_to_sales":2.497,"price_to_book":8.52,"ev_to_revenue":2.773,"ev_to_ebitda":14.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:40.753396+00:00"},"optionObservedAt":"2026-10-22T19:55:55.053Z","bars":[{"c":55.32,"h":55.32,"l":55.32,"n":2,"o":55.32,"t":"2026-10-16T12:55:00Z","v":1000,"vw":55.32},{"c":55.73,"h":55.73,"l":55.73,"n":10,"o":55.73,"t":"2026-10-16T13:20:00Z","v":127,"vw":55.73},{"c":55.65,"h":55.75,"l":55.65,"n":44,"o":55.73,"t":"2026-10-16T13:25:00Z","v":1567,"vw":55.6975},{"c":55.6,"h":55.85,"l":55.5,"n":182,"o":55.77,"t":"2026-10-16T13:30:00Z","v":35486,"vw":55.755199},{"c":55.3,"h":55.7608,"l":55.3,"n":247,"o":55.61,"t":"2026-10-16T13:35:00Z","v":15601,"vw":55.562635},{"c":55.795,"h":55.84,"l":55.28,"n":189,"o":55.28,"t":"2026-10-16T13:40:00Z","v":10565,"vw":55.529937},{"c":55.72,"h":55.82,"l":55.64,"n":64,"o":55.79,"t":"2026-10-16T13:45:00Z","v":3543,"vw":55.782624},{"c":55.75,"h":56,"l":55.75,"n":264,"o":55.815,"t":"2026-10-16T13:50:00Z","v":13654,"vw":55.888726},{"c":55.62,"h":55.81,"l":55.61,"n":165,"o":55.63,"t":"2026-10-16T13:55:00Z","v":6628,"vw":55.740134},{"c":55.36,"h":55.7,"l":55.36,"n":174,"o":55.61,"t":"2026-10-16T14:00:00Z","v":6899,"vw":55.571478},{"c":55.22,"h":55.55,"l":55.21,"n":185,"o":55.42,"t":"2026-10-16T14:05:00Z","v":5979,"vw":55.415094},{"c":55.23,"h":55.4,"l":55.22,"n":190,"o":55.22,"t":"2026-10-16T14:10:00Z","v":6357,"vw":55.334003},{"c":55.55,"h":55.57,"l":55.29,"n":205,"o":55.29,"t":"2026-10-16T14:15:00Z","v":8633,"vw":55.470409},{"c":55.57,"h":55.635,"l":55.5,"n":123,"o":55.55,"t":"2026-10-16T14:20:00Z","v":4578,"vw":55.562039},{"c":55.56,"h":55.57,"l":55.43,"n":210,"o":55.56,"t":"2026-10-16T14:25:00Z","v":8078,"vw":55.509866},{"c":55.46,"h":55.59,"l":55.37,"n":402,"o":55.49,"t":"2026-10-16T14:30:00Z","v":46325,"vw":55.460732},{"c":55.17,"h":55.405,"l":55.165,"n":170,"o":55.36,"t":"2026-10-16T14:35:00Z","v":9212,"vw":55.279928},{"c":55.21,"h":55.295,"l":55.1,"n":147,"o":55.14,"t":"2026-10-16T14:40:00Z","v":7640,"vw":55.195617},{"c":55.17,"h":55.22,"l":55.11,"n":203,"o":55.21,"t":"2026-10-16T14:45:00Z","v":10085,"vw":55.16479},{"c":55.1025,"h":55.24,"l":55.08,"n":173,"o":55.18,"t":"2026-10-16T14:50:00Z","v":6950,"vw":55.17898},{"c":54.89,"h":55.11,"l":54.89,"n":207,"o":55.04,"t":"2026-10-16T14:55:00Z","v":15012,"vw":55.00995},{"c":55.18,"h":55.18,"l":54.89,"n":168,"o":54.89,"t":"2026-10-16T15:00:00Z","v":6971,"vw":55.044165},{"c":55.12,"h":55.25,"l":55.11,"n":98,"o":55.16,"t":"2026-10-16T15:05:00Z","v":3697,"vw":55.179748},{"c":55.19,"h":55.19,"l":55.05,"n":178,"o":55.12,"t":"2026-10-16T15:10:00Z","v":7112,"vw":55.118971},{"c":55.155,"h":55.23,"l":55.06,"n":209,"o":55.12,"t":"2026-10-16T15:15:00Z","v":9055,"vw":55.132488},{"c":55.13,"h":55.185,"l":55.08,"n":80,"o":55.13,"t":"2026-10-16T15:20:00Z","v":3586,"vw":55.142035},{"c":55.135,"h":55.14,"l":55.025,"n":169,"o":55.05,"t":"2026-10-16T15:25:00Z","v":7740,"vw":55.084502},{"c":55.02,"h":55.13,"l":55,"n":159,"o":55.12,"t":"2026-10-16T15:30:00Z","v":7982,"vw":55.05235},{"c":54.835,"h":55.04,"l":54.79,"n":246,"o":55,"t":"2026-10-16T15:35:00Z","v":12869,"vw":54.918827},{"c":54.725,"h":54.835,"l":54.725,"n":150,"o":54.83,"t":"2026-10-16T15:40:00Z","v":5625,"vw":54.759481},{"c":54.865,"h":54.98,"l":54.725,"n":300,"o":54.725,"t":"2026-10-16T15:45:00Z","v":14028,"vw":54.828738},{"c":54.7,"h":54.9299,"l":54.65,"n":206,"o":54.9231,"t":"2026-10-16T15:50:00Z","v":11080,"vw":54.736456},{"c":54.57,"h":54.75,"l":54.57,"n":169,"o":54.69,"t":"2026-10-16T15:55:00Z","v":7728,"vw":54.677683},{"c":54.64,"h":54.71,"l":54.585,"n":236,"o":54.605,"t":"2026-10-16T16:00:00Z","v":10696,"vw":54.632461},{"c":54.83,"h":54.83,"l":54.675,"n":237,"o":54.675,"t":"2026-10-16T16:05:00Z","v":11990,"vw":54.749186},{"c":54.735,"h":54.89,"l":54.735,"n":220,"o":54.835,"t":"2026-10-16T16:10:00Z","v":17173,"vw":54.840235},{"c":54.66,"h":54.87,"l":54.66,"n":254,"o":54.7425,"t":"2026-10-16T16:15:00Z","v":13223,"vw":54.738785},{"c":54.75,"h":54.7608,"l":54.68,"n":173,"o":54.69,"t":"2026-10-16T16:20:00Z","v":5249,"vw":54.726682},{"c":54.62,"h":54.74,"l":54.55,"n":177,"o":54.735,"t":"2026-10-16T16:25:00Z","v":7593,"vw":54.664914},{"c":54.37,"h":54.6,"l":54.35,"n":193,"o":54.6,"t":"2026-10-16T16:30:00Z","v":7170,"vw":54.509527},{"c":54.53,"h":54.555,"l":54.37,"n":439,"o":54.395,"t":"2026-10-16T16:35:00Z","v":29911,"vw":54.470548},{"c":54.53,"h":54.5909,"l":54.425,"n":191,"o":54.46,"t":"2026-10-16T16:40:00Z","v":11132,"vw":54.497119},{"c":54.33,"h":54.515,"l":54.325,"n":171,"o":54.515,"t":"2026-10-16T16:45:00Z","v":6653,"vw":54.418238},{"c":54.63,"h":54.63,"l":54.33,"n":368,"o":54.34,"t":"2026-10-16T16:50:00Z","v":33535,"vw":54.447633},{"c":54.59,"h":54.64,"l":54.53,"n":131,"o":54.56,"t":"2026-10-16T16:55:00Z","v":6844,"vw":54.580282},{"c":54.39,"h":54.5925,"l":54.368,"n":249,"o":54.5925,"t":"2026-10-16T17:00:00Z","v":12921,"vw":54.461475},{"c":54.3,"h":54.42,"l":54.3,"n":200,"o":54.39,"t":"2026-10-16T17:05:00Z","v":9789,"vw":54.379735},{"c":54.27,"h":54.345,"l":54.26,"n":128,"o":54.315,"t":"2026-10-16T17:10:00Z","v":6436,"vw":54.311676},{"c":54.22,"h":54.345,"l":54.22,"n":151,"o":54.295,"t":"2026-10-16T17:15:00Z","v":7724,"vw":54.288485},{"c":54.42,"h":54.46,"l":54.185,"n":247,"o":54.185,"t":"2026-10-16T17:20:00Z","v":11857,"vw":54.325753},{"c":54.61,"h":54.65,"l":54.49,"n":175,"o":54.49,"t":"2026-10-16T17:25:00Z","v":6543,"vw":54.57553},{"c":54.695,"h":54.74,"l":54.5,"n":191,"o":54.59,"t":"2026-10-16T17:30:00Z","v":12792,"vw":54.683676},{"c":54.48,"h":54.695,"l":54.48,"n":117,"o":54.695,"t":"2026-10-16T17:35:00Z","v":5088,"vw":54.620257},{"c":54.57,"h":54.76,"l":54.45,"n":253,"o":54.493,"t":"2026-10-16T17:40:00Z","v":11855,"vw":54.586505},{"c":54.245,"h":54.565,"l":54.235,"n":188,"o":54.565,"t":"2026-10-16T17:45:00Z","v":11854,"vw":54.474031},{"c":54.135,"h":54.255,"l":54.13,"n":125,"o":54.24,"t":"2026-10-16T17:50:00Z","v":5190,"vw":54.196462},{"c":54.21,"h":54.21,"l":54.14,"n":115,"o":54.17,"t":"2026-10-16T17:55:00Z","v":6206,"vw":54.181846},{"c":54.225,"h":54.24,"l":54.13,"n":156,"o":54.19,"t":"2026-10-16T18:00:00Z","v":6680,"vw":54.167592},{"c":54.255,"h":54.37,"l":54.215,"n":321,"o":54.225,"t":"2026-10-16T18:05:00Z","v":19294,"vw":54.285685},{"c":54.33,"h":54.35,"l":54.19,"n":333,"o":54.2543,"t":"2026-10-16T18:10:00Z","v":18635,"vw":54.247717},{"c":54.37,"h":54.43,"l":54.35,"n":193,"o":54.35,"t":"2026-10-16T18:15:00Z","v":14178,"vw":54.418973},{"c":54.36,"h":54.4199,"l":54.28,"n":225,"o":54.36,"t":"2026-10-16T18:20:00Z","v":8866,"vw":54.339888},{"c":54.265,"h":54.32,"l":54.16,"n":448,"o":54.32,"t":"2026-10-16T18:25:00Z","v":25066,"vw":54.220294},{"c":54.255,"h":54.29,"l":54.19,"n":305,"o":54.25,"t":"2026-10-16T18:30:00Z","v":15286,"vw":54.242492},{"c":54.39,"h":54.4,"l":54.22,"n":251,"o":54.255,"t":"2026-10-16T18:35:00Z","v":16480,"vw":54.262818},{"c":54.38,"h":54.42,"l":54.33,"n":125,"o":54.39,"t":"2026-10-16T18:40:00Z","v":7107,"vw":54.367207},{"c":54.51,"h":54.53,"l":54.37,"n":269,"o":54.37,"t":"2026-10-16T18:45:00Z","v":11159,"vw":54.441067},{"c":54.33,"h":54.565,"l":54.33,"n":285,"o":54.54,"t":"2026-10-16T18:50:00Z","v":16046,"vw":54.456875},{"c":54.44,"h":54.5,"l":54.3,"n":273,"o":54.375,"t":"2026-10-16T18:55:00Z","v":11657,"vw":54.383625},{"c":54.4,"h":54.45,"l":54.345,"n":168,"o":54.42,"t":"2026-10-16T19:00:00Z","v":7690,"vw":54.405641},{"c":54.33,"h":54.525,"l":54.33,"n":188,"o":54.425,"t":"2026-10-16T19:05:00Z","v":9037,"vw":54.424787},{"c":54.555,"h":54.57,"l":54.32,"n":293,"o":54.325,"t":"2026-10-16T19:10:00Z","v":13043,"vw":54.424037},{"c":54.38,"h":54.53,"l":54.38,"n":212,"o":54.51,"t":"2026-10-16T19:15:00Z","v":9341,"vw":54.469206},{"c":54.62,"h":54.62,"l":54.435,"n":331,"o":54.435,"t":"2026-10-16T19:20:00Z","v":16650,"vw":54.524099},{"c":54.62,"h":54.65,"l":54.54,"n":271,"o":54.62,"t":"2026-10-16T19:25:00Z","v":11756,"vw":54.594811},{"c":54.53,"h":54.7,"l":54.525,"n":291,"o":54.69,"t":"2026-10-16T19:30:00Z","v":12090,"vw":54.58661},{"c":54.71,"h":54.745,"l":54.55,"n":446,"o":54.555,"t":"2026-10-16T19:35:00Z","v":16329,"vw":54.624723},{"c":54.57,"h":54.72,"l":54.53,"n":374,"o":54.72,"t":"2026-10-16T19:40:00Z","v":16878,"vw":54.60217},{"c":54.64,"h":54.64,"l":54.51,"n":427,"o":54.57,"t":"2026-10-16T19:45:00Z","v":18631,"vw":54.570545},{"c":54.69,"h":54.71,"l":54.62,"n":628,"o":54.65,"t":"2026-10-16T19:50:00Z","v":33167,"vw":54.665789},{"c":54.53,"h":54.72,"l":54.51,"n":2289,"o":54.665,"t":"2026-10-16T19:55:00Z","v":140247,"vw":54.601724},{"c":54.55,"h":54.58,"l":54.55,"n":37,"o":54.58,"t":"2026-10-16T20:00:00Z","v":193338,"vw":54.550017},{"c":54.65,"h":54.65,"l":54.65,"n":8,"o":54.65,"t":"2026-10-19T12:50:00Z","v":1060,"vw":54.65},{"c":54.07,"h":54.76,"l":54.05,"n":137,"o":54.5,"t":"2026-10-19T13:30:00Z","v":11437,"vw":54.433193},{"c":54.055,"h":54.27,"l":53.84,"n":137,"o":54.05,"t":"2026-10-19T13:35:00Z","v":9507,"vw":54.084536},{"c":53.75,"h":54.07,"l":53.75,"n":73,"o":54.055,"t":"2026-10-19T13:40:00Z","v":3389,"vw":53.920593},{"c":53.59,"h":53.75,"l":53.42,"n":127,"o":53.75,"t":"2026-10-19T13:45:00Z","v":7406,"vw":53.604773},{"c":53.5,"h":53.61,"l":53.36,"n":98,"o":53.61,"t":"2026-10-19T13:50:00Z","v":3506,"vw":53.521739},{"c":53.445,"h":53.505,"l":53.31,"n":112,"o":53.505,"t":"2026-10-19T13:55:00Z","v":3652,"vw":53.375227},{"c":53.66,"h":53.68,"l":53.54,"n":301,"o":53.545,"t":"2026-10-19T14:00:00Z","v":13861,"vw":53.613152},{"c":53.67,"h":53.86,"l":53.6,"n":135,"o":53.7,"t":"2026-10-19T14:05:00Z","v":5348,"vw":53.718328},{"c":53.8225,"h":53.845,"l":53.67,"n":67,"o":53.76,"t":"2026-10-19T14:10:00Z","v":2499,"vw":53.779696},{"c":53.63,"h":53.98,"l":53.63,"n":119,"o":53.89,"t":"2026-10-19T14:15:00Z","v":5681,"vw":53.846001},{"c":53.54,"h":53.64,"l":53.45,"n":156,"o":53.63,"t":"2026-10-19T14:20:00Z","v":5299,"vw":53.548238},{"c":53.67,"h":53.73,"l":53.52,"n":166,"o":53.58,"t":"2026-10-19T14:25:00Z","v":8651,"vw":53.676682},{"c":53.5843,"h":53.69,"l":53.5,"n":161,"o":53.64,"t":"2026-10-19T14:30:00Z","v":6154,"vw":53.63838},{"c":53.57,"h":53.645,"l":53.56,"n":139,"o":53.625,"t":"2026-10-19T14:35:00Z","v":6796,"vw":53.60913},{"c":53.575,"h":53.61,"l":53.43,"n":208,"o":53.57,"t":"2026-10-19T14:40:00Z","v":8335,"vw":53.546113},{"c":53.58,"h":53.675,"l":53.54,"n":169,"o":53.54,"t":"2026-10-19T14:45:00Z","v":7116,"vw":53.598532},{"c":53.555,"h":53.56,"l":53.4751,"n":90,"o":53.51,"t":"2026-10-19T14:50:00Z","v":2982,"vw":53.523812},{"c":53.69,"h":53.69,"l":53.47,"n":154,"o":53.51,"t":"2026-10-19T14:55:00Z","v":13961,"vw":53.576622},{"c":53.71,"h":53.74,"l":53.65,"n":186,"o":53.69,"t":"2026-10-19T15:00:00Z","v":9082,"vw":53.703346},{"c":53.75,"h":53.795,"l":53.73,"n":139,"o":53.78,"t":"2026-10-19T15:05:00Z","v":6451,"vw":53.766385},{"c":53.87,"h":53.87,"l":53.75,"n":153,"o":53.75,"t":"2026-10-19T15:10:00Z","v":5889,"vw":53.832025},{"c":53.77,"h":53.9075,"l":53.69,"n":160,"o":53.9,"t":"2026-10-19T15:15:00Z","v":8076,"vw":53.886209},{"c":53.69,"h":53.765,"l":53.66,"n":145,"o":53.6915,"t":"2026-10-19T15:20:00Z","v":4149,"vw":53.692563},{"c":53.61,"h":53.77,"l":53.59,"n":141,"o":53.68,"t":"2026-10-19T15:25:00Z","v":5103,"vw":53.642213},{"c":53.46,"h":53.725,"l":53.45,"n":256,"o":53.725,"t":"2026-10-19T15:30:00Z","v":14454,"vw":53.597071},{"c":53.645,"h":53.69,"l":53.46,"n":149,"o":53.46,"t":"2026-10-19T15:35:00Z","v":6199,"vw":53.610624},{"c":53.6425,"h":53.71,"l":53.59,"n":104,"o":53.6775,"t":"2026-10-19T15:40:00Z","v":3927,"vw":53.660432},{"c":53.6,"h":53.635,"l":53.56,"n":171,"o":53.6,"t":"2026-10-19T15:45:00Z","v":4176,"vw":53.592972},{"c":53.595,"h":53.7,"l":53.5,"n":202,"o":53.57,"t":"2026-10-19T15:50:00Z","v":10093,"vw":53.632277},{"c":53.445,"h":53.595,"l":53.41,"n":739,"o":53.595,"t":"2026-10-19T15:55:00Z","v":81250,"vw":53.475762},{"c":53.2775,"h":53.45,"l":53.19,"n":262,"o":53.445,"t":"2026-10-19T16:00:00Z","v":14098,"vw":53.312242},{"c":53.295,"h":53.335,"l":53.25,"n":95,"o":53.32,"t":"2026-10-19T16:05:00Z","v":3202,"vw":53.301291},{"c":53.23,"h":53.295,"l":53.13,"n":136,"o":53.2875,"t":"2026-10-19T16:10:00Z","v":5746,"vw":53.218882},{"c":53.2,"h":53.3,"l":53.18,"n":185,"o":53.295,"t":"2026-10-19T16:15:00Z","v":7033,"vw":53.23131},{"c":53.3544,"h":53.3544,"l":53.15,"n":135,"o":53.17,"t":"2026-10-19T16:20:00Z","v":5722,"vw":53.229471},{"c":53.23,"h":53.33,"l":53.21,"n":120,"o":53.33,"t":"2026-10-19T16:25:00Z","v":3392,"vw":53.259977},{"c":53.34,"h":53.43,"l":53.22,"n":216,"o":53.26,"t":"2026-10-19T16:30:00Z","v":12441,"vw":53.320899},{"c":53.435,"h":53.435,"l":53.31,"n":108,"o":53.3675,"t":"2026-10-19T16:35:00Z","v":5052,"vw":53.37775},{"c":53.445,"h":53.595,"l":53.38,"n":296,"o":53.48,"t":"2026-10-19T16:40:00Z","v":27936,"vw":53.445428},{"c":53.2525,"h":53.38,"l":53.16,"n":125,"o":53.38,"t":"2026-10-19T16:45:00Z","v":4558,"vw":53.284665},{"c":53.25,"h":53.37,"l":53.16,"n":132,"o":53.16,"t":"2026-10-19T16:50:00Z","v":3804,"vw":53.277029},{"c":53.3799,"h":53.3799,"l":53.25,"n":182,"o":53.305,"t":"2026-10-19T16:55:00Z","v":5670,"vw":53.32014},{"c":53.295,"h":53.32,"l":53.24,"n":101,"o":53.32,"t":"2026-10-19T17:00:00Z","v":4212,"vw":53.294906},{"c":53.19,"h":53.31,"l":53.19,"n":150,"o":53.24,"t":"2026-10-19T17:05:00Z","v":6238,"vw":53.260967},{"c":53.26,"h":53.295,"l":53.16,"n":182,"o":53.2059,"t":"2026-10-19T17:10:00Z","v":6608,"vw":53.230716},{"c":53.27,"h":53.3428,"l":53.245,"n":184,"o":53.3,"t":"2026-10-19T17:15:00Z","v":5670,"vw":53.308777},{"c":53.25,"h":53.315,"l":53.19,"n":187,"o":53.29,"t":"2026-10-19T17:20:00Z","v":5046,"vw":53.260597},{"c":53.18,"h":53.29,"l":53.18,"n":117,"o":53.25,"t":"2026-10-19T17:25:00Z","v":2971,"vw":53.228345},{"c":53.23,"h":53.28,"l":53.175,"n":207,"o":53.18,"t":"2026-10-19T17:30:00Z","v":10784,"vw":53.235445},{"c":53.15,"h":53.28,"l":53.15,"n":84,"o":53.28,"t":"2026-10-19T17:35:00Z","v":3414,"vw":53.236745},{"c":53.2,"h":53.25,"l":53.15,"n":143,"o":53.15,"t":"2026-10-19T17:40:00Z","v":4874,"vw":53.198385},{"c":53.18,"h":53.21,"l":53.16,"n":128,"o":53.21,"t":"2026-10-19T17:45:00Z","v":4113,"vw":53.18625},{"c":53.195,"h":53.2599,"l":53.13,"n":179,"o":53.16,"t":"2026-10-19T17:50:00Z","v":6508,"vw":53.186081},{"c":53.205,"h":53.23,"l":53.13,"n":142,"o":53.14,"t":"2026-10-19T17:55:00Z","v":4515,"vw":53.168985},{"c":53.15,"h":53.215,"l":53.14,"n":195,"o":53.18,"t":"2026-10-19T18:00:00Z","v":8257,"vw":53.170324},{"c":53.175,"h":53.2199,"l":53.15,"n":123,"o":53.17,"t":"2026-10-19T18:05:00Z","v":6469,"vw":53.190751},{"c":53.16,"h":53.16,"l":53.13,"n":146,"o":53.13,"t":"2026-10-19T18:10:00Z","v":4870,"vw":53.152408},{"c":53.2,"h":53.22,"l":53.16,"n":129,"o":53.16,"t":"2026-10-19T18:15:00Z","v":4915,"vw":53.195149},{"c":53.22,"h":53.3,"l":53.22,"n":152,"o":53.23,"t":"2026-10-19T18:20:00Z","v":5298,"vw":53.252287},{"c":53.11,"h":53.25,"l":53.08,"n":218,"o":53.24,"t":"2026-10-19T18:25:00Z","v":8774,"vw":53.181128},{"c":53.06,"h":53.12,"l":53.06,"n":114,"o":53.1,"t":"2026-10-19T18:30:00Z","v":3065,"vw":53.097857},{"c":53.06,"h":53.105,"l":53.03,"n":195,"o":53.095,"t":"2026-10-19T18:35:00Z","v":6396,"vw":53.075442},{"c":52.91,"h":53.075,"l":52.9,"n":198,"o":53.075,"t":"2026-10-19T18:40:00Z","v":7254,"vw":52.996514},{"c":53.04,"h":53.06,"l":52.965,"n":291,"o":52.97,"t":"2026-10-19T18:45:00Z","v":16610,"vw":53.036652},{"c":53.06,"h":53.08,"l":53.04,"n":117,"o":53.08,"t":"2026-10-19T18:50:00Z","v":7333,"vw":53.070109},{"c":53.13,"h":53.13,"l":53.03,"n":175,"o":53.03,"t":"2026-10-19T18:55:00Z","v":7095,"vw":53.1041},{"c":53.105,"h":53.16,"l":53.075,"n":208,"o":53.135,"t":"2026-10-19T19:00:00Z","v":8877,"vw":53.11299},{"c":53.055,"h":53.16,"l":53.01,"n":189,"o":53.105,"t":"2026-10-19T19:05:00Z","v":10061,"vw":53.097962},{"c":53.04,"h":53.06,"l":52.99,"n":192,"o":53.01,"t":"2026-10-19T19:10:00Z","v":13772,"vw":53.029466},{"c":53.115,"h":53.12,"l":53.01,"n":246,"o":53.01,"t":"2026-10-19T19:15:00Z","v":16328,"vw":53.075488},{"c":53.13,"h":53.18,"l":53.12,"n":157,"o":53.12,"t":"2026-10-19T19:20:00Z","v":6694,"vw":53.154297},{"c":53.11,"h":53.16,"l":53.09,"n":200,"o":53.13,"t":"2026-10-19T19:25:00Z","v":7144,"vw":53.120147},{"c":52.99,"h":53.145,"l":52.99,"n":328,"o":53.11,"t":"2026-10-19T19:30:00Z","v":12087,"vw":53.057375},{"c":52.96,"h":53.07,"l":52.96,"n":335,"o":53.025,"t":"2026-10-19T19:35:00Z","v":13133,"vw":53.038871},{"c":52.94,"h":53.04,"l":52.94,"n":413,"o":53.01,"t":"2026-10-19T19:40:00Z","v":23837,"vw":53.010782},{"c":52.985,"h":52.99,"l":52.87,"n":536,"o":52.93,"t":"2026-10-19T19:45:00Z","v":29414,"vw":52.94519},{"c":52.95,"h":53.03,"l":52.92,"n":622,"o":52.97,"t":"2026-10-19T19:50:00Z","v":44330,"vw":52.978585},{"c":53.08,"h":53.12,"l":52.74,"n":2265,"o":52.94,"t":"2026-10-19T19:55:00Z","v":168546,"vw":52.959371},{"c":53.07,"h":53.07,"l":53.07,"n":34,"o":53.07,"t":"2026-10-19T20:00:00Z","v":262593,"vw":53.07},{"c":53.07,"h":53.07,"l":53.07,"n":2,"o":53.07,"t":"2026-10-20T12:30:00Z","v":1000,"vw":53.07},{"c":53.51,"h":53.51,"l":53.51,"n":5,"o":53.51,"t":"2026-10-20T13:25:00Z","v":312,"vw":53.51},{"c":52.76,"h":53.145,"l":52.71,"n":93,"o":53.06,"t":"2026-10-20T13:30:00Z","v":11063,"vw":53.013729},{"c":53.69,"h":53.69,"l":52.77,"n":87,"o":52.79,"t":"2026-10-20T13:35:00Z","v":5915,"vw":53.23577},{"c":53.85,"h":53.85,"l":53.695,"n":53,"o":53.695,"t":"2026-10-20T13:40:00Z","v":8439,"vw":53.711902},{"c":54.1,"h":54.18,"l":53.76,"n":113,"o":53.8,"t":"2026-10-20T13:45:00Z","v":5834,"vw":53.975561},{"c":54.37,"h":54.37,"l":54.105,"n":48,"o":54.105,"t":"2026-10-20T13:50:00Z","v":2357,"vw":54.239054},{"c":54.35,"h":54.35,"l":53.9901,"n":86,"o":53.9901,"t":"2026-10-20T13:55:00Z","v":5180,"vw":54.2484},{"c":54.22,"h":54.615,"l":54.1,"n":152,"o":54.34,"t":"2026-10-20T14:00:00Z","v":8053,"vw":54.288573},{"c":54.175,"h":54.235,"l":54.06,"n":44,"o":54.08,"t":"2026-10-20T14:05:00Z","v":2104,"vw":54.169812},{"c":53.7701,"h":54.1,"l":53.7701,"n":103,"o":54.03,"t":"2026-10-20T14:10:00Z","v":4095,"vw":54.041589},{"c":53.95,"h":53.985,"l":53.78,"n":79,"o":53.87,"t":"2026-10-20T14:15:00Z","v":3071,"vw":53.850431},{"c":54.37,"h":54.37,"l":53.89,"n":216,"o":53.89,"t":"2026-10-20T14:20:00Z","v":8999,"vw":54.16826},{"c":54.65,"h":54.65,"l":54.47,"n":117,"o":54.47,"t":"2026-10-20T14:25:00Z","v":1942,"vw":54.510361},{"c":54.675,"h":54.77,"l":54.53,"n":187,"o":54.74,"t":"2026-10-20T14:30:00Z","v":6081,"vw":54.68327},{"c":54.47,"h":54.585,"l":54.47,"n":78,"o":54.57,"t":"2026-10-20T14:35:00Z","v":4433,"vw":54.562758},{"c":54.865,"h":54.89,"l":54.47,"n":154,"o":54.47,"t":"2026-10-20T14:40:00Z","v":7885,"vw":54.717813},{"c":54.69,"h":54.96,"l":54.69,"n":141,"o":54.96,"t":"2026-10-20T14:45:00Z","v":4486,"vw":54.842803},{"c":54.885,"h":54.9761,"l":54.75,"n":155,"o":54.75,"t":"2026-10-20T14:50:00Z","v":5092,"vw":54.844752},{"c":55.06,"h":55.06,"l":54.875,"n":119,"o":54.88,"t":"2026-10-20T14:55:00Z","v":6321,"vw":54.979456},{"c":54.875,"h":55.03,"l":54.85,"n":131,"o":55.03,"t":"2026-10-20T15:00:00Z","v":6335,"vw":54.900863},{"c":54.945,"h":54.96,"l":54.71,"n":163,"o":54.885,"t":"2026-10-20T15:05:00Z","v":10625,"vw":54.857048},{"c":54.62,"h":54.95,"l":54.53,"n":139,"o":54.94,"t":"2026-10-20T15:10:00Z","v":8893,"vw":54.814772},{"c":54.68,"h":54.76,"l":54.62,"n":138,"o":54.7006,"t":"2026-10-20T15:15:00Z","v":5067,"vw":54.692457},{"c":54.96,"h":54.96,"l":54.66,"n":230,"o":54.68,"t":"2026-10-20T15:20:00Z","v":17323,"vw":54.845018},{"c":54.72,"h":54.97,"l":54.64,"n":230,"o":54.96,"t":"2026-10-20T15:25:00Z","v":15822,"vw":54.837125},{"c":54.725,"h":54.73,"l":54.62,"n":76,"o":54.715,"t":"2026-10-20T15:30:00Z","v":6356,"vw":54.703764},{"c":54.87,"h":54.87,"l":54.725,"n":204,"o":54.725,"t":"2026-10-20T15:35:00Z","v":9608,"vw":54.804565},{"c":54.79,"h":54.98,"l":54.79,"n":120,"o":54.87,"t":"2026-10-20T15:40:00Z","v":5814,"vw":54.87019},{"c":54.68,"h":54.82,"l":54.61,"n":307,"o":54.75,"t":"2026-10-20T15:45:00Z","v":32285,"vw":54.730227},{"c":54.76,"h":54.77,"l":54.72,"n":89,"o":54.72,"t":"2026-10-20T15:50:00Z","v":3429,"vw":54.735324},{"c":54.3857,"h":54.74,"l":54.3857,"n":220,"o":54.7,"t":"2026-10-20T15:55:00Z","v":32610,"vw":54.719212},{"c":54.37,"h":54.5,"l":54.37,"n":120,"o":54.47,"t":"2026-10-20T16:00:00Z","v":5832,"vw":54.474129},{"c":54.38,"h":54.47,"l":54.31,"n":161,"o":54.42,"t":"2026-10-20T16:05:00Z","v":5543,"vw":54.405312},{"c":54.24,"h":54.3,"l":54.22,"n":157,"o":54.3,"t":"2026-10-20T16:10:00Z","v":3746,"vw":54.241191},{"c":54.13,"h":54.34,"l":54.13,"n":189,"o":54.32,"t":"2026-10-20T16:15:00Z","v":6709,"vw":54.292265},{"c":54.08,"h":54.16,"l":54.065,"n":190,"o":54.13,"t":"2026-10-20T16:20:00Z","v":9753,"vw":54.100095},{"c":54.105,"h":54.12,"l":54.03,"n":138,"o":54.03,"t":"2026-10-20T16:25:00Z","v":5202,"vw":54.059739},{"c":54.07,"h":54.12,"l":54.05,"n":108,"o":54.05,"t":"2026-10-20T16:30:00Z","v":5050,"vw":54.090472},{"c":53.99,"h":54.14,"l":53.99,"n":206,"o":54.07,"t":"2026-10-20T16:35:00Z","v":15589,"vw":54.099156},{"c":54,"h":54.09,"l":53.94,"n":256,"o":54,"t":"2026-10-20T16:40:00Z","v":15789,"vw":54.039586},{"c":54.025,"h":54.025,"l":53.88,"n":136,"o":53.94,"t":"2026-10-20T16:45:00Z","v":11578,"vw":53.980636},{"c":53.91,"h":54.07,"l":53.91,"n":168,"o":54.05,"t":"2026-10-20T16:50:00Z","v":5120,"vw":54.009665},{"c":53.97,"h":54.04,"l":53.95,"n":124,"o":53.95,"t":"2026-10-20T16:55:00Z","v":10233,"vw":53.970831},{"c":54.08,"h":54.1,"l":53.995,"n":124,"o":54,"t":"2026-10-20T17:00:00Z","v":5702,"vw":54.041987},{"c":53.965,"h":54.0925,"l":53.96,"n":145,"o":54.0925,"t":"2026-10-20T17:05:00Z","v":3835,"vw":54.023523},{"c":53.9761,"h":54.08,"l":53.9761,"n":57,"o":54.02,"t":"2026-10-20T17:10:00Z","v":4631,"vw":54.02096},{"c":53.96,"h":54.07,"l":53.95,"n":171,"o":54.025,"t":"2026-10-20T17:15:00Z","v":5750,"vw":53.99327},{"c":53.96,"h":54.0699,"l":53.96,"n":125,"o":53.96,"t":"2026-10-20T17:20:00Z","v":6502,"vw":54.014238},{"c":54.03,"h":54.07,"l":53.79,"n":455,"o":53.97,"t":"2026-10-20T17:25:00Z","v":61577,"vw":53.933151},{"c":54,"h":54.16,"l":54,"n":130,"o":54.1,"t":"2026-10-20T17:30:00Z","v":5093,"vw":54.093034},{"c":54.12,"h":54.12,"l":54,"n":131,"o":54,"t":"2026-10-20T17:35:00Z","v":4773,"vw":54.067202},{"c":54.105,"h":54.105,"l":54.1,"n":65,"o":54.1,"t":"2026-10-20T17:40:00Z","v":1984,"vw":54.100833},{"c":54.14,"h":54.14,"l":54.06,"n":177,"o":54.11,"t":"2026-10-20T17:45:00Z","v":7029,"vw":54.11014},{"c":54.155,"h":54.18,"l":54.14,"n":106,"o":54.14,"t":"2026-10-20T17:50:00Z","v":4778,"vw":54.162079},{"c":54.11,"h":54.155,"l":54.11,"n":119,"o":54.15,"t":"2026-10-20T17:55:00Z","v":3543,"vw":54.129602},{"c":54.17,"h":54.18,"l":54.14,"n":133,"o":54.145,"t":"2026-10-20T18:00:00Z","v":5110,"vw":54.171847},{"c":54.03,"h":54.2,"l":54.03,"n":254,"o":54.15,"t":"2026-10-20T18:05:00Z","v":9634,"vw":54.104319},{"c":54.14,"h":54.14,"l":54.01,"n":149,"o":54.03,"t":"2026-10-20T18:10:00Z","v":7538,"vw":54.065037},{"c":54,"h":54.15,"l":54,"n":136,"o":54.125,"t":"2026-10-20T18:15:00Z","v":4770,"vw":54.079609},{"c":53.99,"h":54.05,"l":53.99,"n":138,"o":54,"t":"2026-10-20T18:20:00Z","v":4523,"vw":54.012895},{"c":53.9,"h":54.03,"l":53.9,"n":137,"o":53.98,"t":"2026-10-20T18:25:00Z","v":5564,"vw":53.944211},{"c":54.04,"h":54.06,"l":53.9,"n":250,"o":53.9,"t":"2026-10-20T18:30:00Z","v":7916,"vw":54.000569},{"c":54.04,"h":54.08,"l":54.03,"n":137,"o":54.04,"t":"2026-10-20T18:35:00Z","v":3876,"vw":54.053859},{"c":53.98,"h":54.07,"l":53.97,"n":182,"o":54.03,"t":"2026-10-20T18:40:00Z","v":6622,"vw":54.046267},{"c":54.03,"h":54.07,"l":53.98,"n":190,"o":54.025,"t":"2026-10-20T18:45:00Z","v":7050,"vw":54.018866},{"c":54.04,"h":54.08,"l":54.02,"n":139,"o":54.025,"t":"2026-10-20T18:50:00Z","v":6113,"vw":54.052442},{"c":54.03,"h":54.07,"l":54.03,"n":189,"o":54.06,"t":"2026-10-20T18:55:00Z","v":9584,"vw":54.055082},{"c":54.08,"h":54.21,"l":54.05,"n":373,"o":54.07,"t":"2026-10-20T19:00:00Z","v":21028,"vw":54.134285},{"c":54.11,"h":54.14,"l":54.06,"n":124,"o":54.06,"t":"2026-10-20T19:05:00Z","v":5599,"vw":54.1},{"c":54.04,"h":54.11,"l":54.01,"n":208,"o":54.11,"t":"2026-10-20T19:10:00Z","v":7011,"vw":54.055531},{"c":54.1568,"h":54.185,"l":54.07,"n":211,"o":54.07,"t":"2026-10-20T19:15:00Z","v":15747,"vw":54.09019},{"c":54.12,"h":54.22,"l":54.1,"n":303,"o":54.16,"t":"2026-10-20T19:20:00Z","v":13970,"vw":54.158876},{"c":54.185,"h":54.26,"l":54.04,"n":279,"o":54.1,"t":"2026-10-20T19:25:00Z","v":12981,"vw":54.138104},{"c":54.2,"h":54.22,"l":54.0801,"n":346,"o":54.185,"t":"2026-10-20T19:30:00Z","v":18166,"vw":54.163226},{"c":54.08,"h":54.205,"l":54.07,"n":282,"o":54.2,"t":"2026-10-20T19:35:00Z","v":11178,"vw":54.123706},{"c":54.08,"h":54.1,"l":54.02,"n":405,"o":54.06,"t":"2026-10-20T19:40:00Z","v":18202,"vw":54.058605},{"c":54.04,"h":54.19,"l":54.04,"n":506,"o":54.11,"t":"2026-10-20T19:45:00Z","v":21637,"vw":54.10522},{"c":53.965,"h":54.045,"l":53.94,"n":598,"o":54,"t":"2026-10-20T19:50:00Z","v":31706,"vw":53.980793},{"c":53.84,"h":54.03,"l":53.84,"n":1942,"o":53.97,"t":"2026-10-20T19:55:00Z","v":127547,"vw":53.908349},{"c":53.85,"h":53.85,"l":53.85,"n":35,"o":53.85,"t":"2026-10-20T20:00:00Z","v":184899,"vw":53.85},{"c":54,"h":54,"l":54,"n":8,"o":54,"t":"2026-10-21T09:30:00Z","v":508,"vw":54},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-21T09:45:00Z","v":500,"vw":54},{"c":53.8,"h":53.8,"l":53.8,"n":6,"o":53.8,"t":"2026-10-21T10:30:00Z","v":364,"vw":53.8},{"c":53.96,"h":53.96,"l":53.96,"n":8,"o":53.96,"t":"2026-10-21T10:55:00Z","v":381,"vw":53.96},{"c":53.83,"h":54.48,"l":53.43,"n":225,"o":54.48,"t":"2026-10-21T13:30:00Z","v":15669,"vw":54.107524},{"c":53.62,"h":53.96,"l":53.41,"n":24,"o":53.61,"t":"2026-10-21T13:35:00Z","v":2726,"vw":53.902164},{"c":54.11,"h":54.14,"l":53.55,"n":36,"o":53.77,"t":"2026-10-21T13:40:00Z","v":2509,"vw":53.80295},{"c":54.08,"h":54.18,"l":53.935,"n":97,"o":53.935,"t":"2026-10-21T13:45:00Z","v":4469,"vw":54.085286},{"c":53.925,"h":54.2199,"l":53.92,"n":196,"o":54.03,"t":"2026-10-21T13:50:00Z","v":7899,"vw":54.048474},{"c":53.8,"h":53.9375,"l":53.7,"n":82,"o":53.925,"t":"2026-10-21T13:55:00Z","v":5339,"vw":53.85664},{"c":53.93,"h":54.06,"l":53.71,"n":77,"o":53.8,"t":"2026-10-21T14:00:00Z","v":3361,"vw":53.819686},{"c":53.62,"h":53.76,"l":53.48,"n":150,"o":53.76,"t":"2026-10-21T14:05:00Z","v":5664,"vw":53.669966},{"c":53.54,"h":53.83,"l":53.49,"n":201,"o":53.62,"t":"2026-10-21T14:10:00Z","v":8907,"vw":53.661617},{"c":53.56,"h":53.79,"l":53.49,"n":113,"o":53.49,"t":"2026-10-21T14:15:00Z","v":5087,"vw":53.602473},{"c":53.765,"h":53.805,"l":53.56,"n":152,"o":53.57,"t":"2026-10-21T14:20:00Z","v":8307,"vw":53.71413},{"c":53.67,"h":53.775,"l":53.67,"n":88,"o":53.72,"t":"2026-10-21T14:25:00Z","v":2396,"vw":53.719688},{"c":53.7,"h":53.755,"l":53.68,"n":121,"o":53.755,"t":"2026-10-21T14:30:00Z","v":3646,"vw":53.710868},{"c":53.72,"h":53.745,"l":53.4601,"n":312,"o":53.69,"t":"2026-10-21T14:35:00Z","v":11871,"vw":53.655316},{"c":53.76,"h":53.9,"l":53.615,"n":103,"o":53.615,"t":"2026-10-21T14:40:00Z","v":4522,"vw":53.744965},{"c":53.76,"h":53.925,"l":53.76,"n":59,"o":53.925,"t":"2026-10-21T14:45:00Z","v":2995,"vw":53.819175},{"c":53.7404,"h":53.86,"l":53.74,"n":121,"o":53.74,"t":"2026-10-21T14:50:00Z","v":4478,"vw":53.780235},{"c":53.68,"h":53.805,"l":53.68,"n":210,"o":53.75,"t":"2026-10-21T14:55:00Z","v":6149,"vw":53.758431},{"c":53.705,"h":53.73,"l":53.55,"n":187,"o":53.67,"t":"2026-10-21T15:00:00Z","v":7518,"vw":53.667079},{"c":53.585,"h":53.68,"l":53.57,"n":212,"o":53.67,"t":"2026-10-21T15:05:00Z","v":9069,"vw":53.649918},{"c":53.48,"h":53.69,"l":53.37,"n":330,"o":53.585,"t":"2026-10-21T15:10:00Z","v":15166,"vw":53.618122},{"c":53.31,"h":53.505,"l":53.29,"n":224,"o":53.43,"t":"2026-10-21T15:15:00Z","v":11844,"vw":53.441278},{"c":53.39,"h":53.48,"l":53.32,"n":174,"o":53.34,"t":"2026-10-21T15:20:00Z","v":8616,"vw":53.398775},{"c":53.415,"h":53.44,"l":53.34,"n":126,"o":53.39,"t":"2026-10-21T15:25:00Z","v":4488,"vw":53.395335},{"c":53.39,"h":53.55,"l":53.39,"n":176,"o":53.415,"t":"2026-10-21T15:30:00Z","v":6714,"vw":53.483529},{"c":53.48,"h":53.48,"l":53.36,"n":142,"o":53.38,"t":"2026-10-21T15:35:00Z","v":6314,"vw":53.43563},{"c":53.35,"h":53.47,"l":53.35,"n":211,"o":53.44,"t":"2026-10-21T15:40:00Z","v":6452,"vw":53.390378},{"c":53.45,"h":53.47,"l":53.16,"n":792,"o":53.39,"t":"2026-10-21T15:45:00Z","v":106492,"vw":53.251554},{"c":53.5425,"h":53.5425,"l":53.39,"n":180,"o":53.45,"t":"2026-10-21T15:50:00Z","v":7507,"vw":53.455627},{"c":53.49,"h":53.55,"l":53.44,"n":140,"o":53.51,"t":"2026-10-21T15:55:00Z","v":4725,"vw":53.47},{"c":53.46,"h":53.54,"l":53.46,"n":152,"o":53.48,"t":"2026-10-21T16:00:00Z","v":7150,"vw":53.48699},{"c":53.53,"h":53.53,"l":53.4,"n":204,"o":53.44,"t":"2026-10-21T16:05:00Z","v":22181,"vw":53.460577},{"c":53.535,"h":53.535,"l":53.46,"n":189,"o":53.49,"t":"2026-10-21T16:10:00Z","v":9655,"vw":53.498006},{"c":53.42,"h":53.6,"l":53.41,"n":193,"o":53.56,"t":"2026-10-21T16:15:00Z","v":6697,"vw":53.49441},{"c":53.23,"h":53.42,"l":53.1,"n":316,"o":53.42,"t":"2026-10-21T16:20:00Z","v":17232,"vw":53.29815},{"c":53.2,"h":53.28,"l":53.2,"n":178,"o":53.249,"t":"2026-10-21T16:25:00Z","v":8680,"vw":53.242092},{"c":53.12,"h":53.2,"l":53.005,"n":227,"o":53.19,"t":"2026-10-21T16:30:00Z","v":11550,"vw":53.131695},{"c":53.48,"h":53.55,"l":53.08,"n":379,"o":53.09,"t":"2026-10-21T16:35:00Z","v":29014,"vw":53.276955},{"c":53.3,"h":53.4,"l":53.21,"n":391,"o":53.4,"t":"2026-10-21T16:40:00Z","v":23574,"vw":53.307734},{"c":53.15,"h":53.265,"l":53.1,"n":258,"o":53.265,"t":"2026-10-21T16:45:00Z","v":18618,"vw":53.193524},{"c":53.11,"h":53.145,"l":53.07,"n":178,"o":53.145,"t":"2026-10-21T16:50:00Z","v":5648,"vw":53.113175},{"c":53.125,"h":53.125,"l":53.09,"n":205,"o":53.1,"t":"2026-10-21T16:55:00Z","v":5728,"vw":53.108078},{"c":53.05,"h":53.13,"l":53.05,"n":286,"o":53.11,"t":"2026-10-21T17:00:00Z","v":13169,"vw":53.098018},{"c":53.13,"h":53.15,"l":53.04,"n":201,"o":53.05,"t":"2026-10-21T17:05:00Z","v":12041,"vw":53.075322},{"c":53.01,"h":53.12,"l":53.01,"n":176,"o":53.12,"t":"2026-10-21T17:10:00Z","v":5484,"vw":53.067731},{"c":53,"h":53.11,"l":52.97,"n":243,"o":53,"t":"2026-10-21T17:15:00Z","v":10420,"vw":53.032809},{"c":52.91,"h":52.995,"l":52.91,"n":149,"o":52.995,"t":"2026-10-21T17:20:00Z","v":6098,"vw":52.944269},{"c":52.98,"h":53.01,"l":52.9,"n":132,"o":52.925,"t":"2026-10-21T17:25:00Z","v":4994,"vw":52.951925},{"c":52.96,"h":52.98,"l":52.94,"n":198,"o":52.98,"t":"2026-10-21T17:30:00Z","v":6824,"vw":52.962316},{"c":53.1,"h":53.165,"l":52.97,"n":322,"o":52.97,"t":"2026-10-21T17:35:00Z","v":16726,"vw":53.052188},{"c":53.15,"h":53.18,"l":53.12,"n":161,"o":53.12,"t":"2026-10-21T17:40:00Z","v":6342,"vw":53.161916},{"c":53.2475,"h":53.31,"l":53.15,"n":259,"o":53.15,"t":"2026-10-21T17:45:00Z","v":20618,"vw":53.241917},{"c":53.29,"h":53.3,"l":53.22,"n":173,"o":53.265,"t":"2026-10-21T17:50:00Z","v":6319,"vw":53.25746},{"c":53.13,"h":53.3,"l":53.13,"n":271,"o":53.275,"t":"2026-10-21T17:55:00Z","v":9411,"vw":53.244537},{"c":53.08,"h":53.145,"l":53.06,"n":158,"o":53.145,"t":"2026-10-21T18:00:00Z","v":8871,"vw":53.095618},{"c":52.87,"h":53.08,"l":52.85,"n":259,"o":53.07,"t":"2026-10-21T18:05:00Z","v":19525,"vw":52.983388},{"c":52.96,"h":52.985,"l":52.83,"n":136,"o":52.84,"t":"2026-10-21T18:10:00Z","v":8031,"vw":52.910002},{"c":52.895,"h":53.01,"l":52.89,"n":224,"o":52.95,"t":"2026-10-21T18:15:00Z","v":9058,"vw":52.981129},{"c":52.94,"h":52.95,"l":52.89,"n":161,"o":52.89,"t":"2026-10-21T18:20:00Z","v":7866,"vw":52.933511},{"c":53.06,"h":53.115,"l":52.98,"n":181,"o":52.98,"t":"2026-10-21T18:25:00Z","v":6441,"vw":53.049158},{"c":53.1,"h":53.12,"l":53.06,"n":172,"o":53.08,"t":"2026-10-21T18:30:00Z","v":7014,"vw":53.094151},{"c":53.08,"h":53.09,"l":53.03,"n":185,"o":53.08,"t":"2026-10-21T18:35:00Z","v":6259,"vw":53.062768},{"c":53.32,"h":53.44,"l":53.1,"n":309,"o":53.1,"t":"2026-10-21T18:40:00Z","v":18906,"vw":53.30156},{"c":53.26,"h":53.39,"l":53.25,"n":338,"o":53.355,"t":"2026-10-21T18:45:00Z","v":11800,"vw":53.317052},{"c":53.145,"h":53.28,"l":53.12,"n":196,"o":53.28,"t":"2026-10-21T18:50:00Z","v":4561,"vw":53.203754},{"c":52.98,"h":53.19,"l":52.96,"n":323,"o":53.145,"t":"2026-10-21T18:55:00Z","v":11107,"vw":53.123166},{"c":52.81,"h":52.97,"l":52.68,"n":282,"o":52.97,"t":"2026-10-21T19:00:00Z","v":14314,"vw":52.821318},{"c":52.74,"h":52.8,"l":52.66,"n":198,"o":52.8,"t":"2026-10-21T19:05:00Z","v":7458,"vw":52.725562},{"c":52.78,"h":52.8599,"l":52.66,"n":238,"o":52.67,"t":"2026-10-21T19:10:00Z","v":10378,"vw":52.735479},{"c":53.03,"h":53.03,"l":52.79,"n":466,"o":52.79,"t":"2026-10-21T19:15:00Z","v":23855,"vw":52.9216},{"c":52.95,"h":53.08,"l":52.9,"n":289,"o":52.99,"t":"2026-10-21T19:20:00Z","v":15117,"vw":52.970114},{"c":53.26,"h":53.26,"l":52.955,"n":380,"o":53.01,"t":"2026-10-21T19:25:00Z","v":19462,"vw":53.037006},{"c":53.22,"h":53.29,"l":53.145,"n":397,"o":53.26,"t":"2026-10-21T19:30:00Z","v":19162,"vw":53.21971},{"c":53.19,"h":53.21,"l":53.14,"n":397,"o":53.18,"t":"2026-10-21T19:35:00Z","v":19621,"vw":53.185845},{"c":53.23,"h":53.235,"l":53.175,"n":352,"o":53.185,"t":"2026-10-21T19:40:00Z","v":16180,"vw":53.201068},{"c":53.12,"h":53.24,"l":53.04,"n":611,"o":53.24,"t":"2026-10-21T19:45:00Z","v":29034,"vw":53.128963},{"c":53.155,"h":53.31,"l":53.13,"n":563,"o":53.135,"t":"2026-10-21T19:50:00Z","v":33797,"vw":53.177157},{"c":53.05,"h":53.14,"l":53,"n":2015,"o":53.13,"t":"2026-10-21T19:55:00Z","v":148002,"vw":53.079452},{"c":53.06,"h":53.06,"l":53.06,"n":46,"o":53.06,"t":"2026-10-21T20:00:00Z","v":256915,"vw":53.06},{"c":52.7,"h":52.7,"l":52.7,"n":6,"o":52.7,"t":"2026-10-22T11:00:00Z","v":542,"vw":52.7},{"c":52.33,"h":52.33,"l":52.33,"n":2,"o":52.33,"t":"2026-10-22T12:30:00Z","v":114,"vw":52.33},{"c":52.9,"h":52.9,"l":52.9,"n":2,"o":52.9,"t":"2026-10-22T12:40:00Z","v":1000,"vw":52.9},{"c":52.3,"h":52.34,"l":51.385,"n":206,"o":52.12,"t":"2026-10-22T13:30:00Z","v":25015,"vw":51.970232},{"c":52.905,"h":53.02,"l":52.67,"n":71,"o":52.77,"t":"2026-10-22T13:35:00Z","v":5331,"vw":52.814139},{"c":53.07,"h":53.07,"l":52.82,"n":29,"o":52.91,"t":"2026-10-22T13:40:00Z","v":2730,"vw":52.937212},{"c":53.26,"h":53.29,"l":53.25,"n":55,"o":53.28,"t":"2026-10-22T13:45:00Z","v":4117,"vw":53.271739},{"c":53.16,"h":53.43,"l":52.99,"n":112,"o":53.29,"t":"2026-10-22T13:50:00Z","v":13945,"vw":53.172347},{"c":53.61,"h":53.615,"l":53.16,"n":128,"o":53.16,"t":"2026-10-22T13:55:00Z","v":8303,"vw":53.397073},{"c":53.78,"h":53.99,"l":53.695,"n":45,"o":53.695,"t":"2026-10-22T14:00:00Z","v":1874,"vw":53.891783},{"c":53.52,"h":53.9629,"l":53.45,"n":110,"o":53.79,"t":"2026-10-22T14:05:00Z","v":7845,"vw":53.578195},{"c":53.65,"h":53.74,"l":53.52,"n":145,"o":53.52,"t":"2026-10-22T14:10:00Z","v":7592,"vw":53.638377},{"c":53.48,"h":53.78,"l":53.48,"n":164,"o":53.65,"t":"2026-10-22T14:15:00Z","v":9053,"vw":53.709503},{"c":53.32,"h":53.55,"l":53.32,"n":22,"o":53.55,"t":"2026-10-22T14:20:00Z","v":602,"vw":53.384},{"c":53.36,"h":53.455,"l":53.24,"n":109,"o":53.455,"t":"2026-10-22T14:25:00Z","v":4837,"vw":53.331187},{"c":53.455,"h":53.69,"l":53.43,"n":331,"o":53.46,"t":"2026-10-22T14:30:00Z","v":39151,"vw":53.558677},{"c":53.385,"h":53.52,"l":53.25,"n":79,"o":53.52,"t":"2026-10-22T14:35:00Z","v":4896,"vw":53.396469},{"c":53.79,"h":53.79,"l":53.385,"n":215,"o":53.385,"t":"2026-10-22T14:40:00Z","v":9359,"vw":53.584199},{"c":53.63,"h":53.85,"l":53.63,"n":301,"o":53.79,"t":"2026-10-22T14:45:00Z","v":35643,"vw":53.731728},{"c":53.765,"h":53.77,"l":53.63,"n":108,"o":53.63,"t":"2026-10-22T14:50:00Z","v":5084,"vw":53.726215},{"c":53.81,"h":53.81,"l":53.69,"n":156,"o":53.765,"t":"2026-10-22T14:55:00Z","v":6944,"vw":53.749572},{"c":53.78,"h":53.85,"l":53.66,"n":210,"o":53.81,"t":"2026-10-22T15:00:00Z","v":10911,"vw":53.755607},{"c":53.795,"h":53.855,"l":53.71,"n":194,"o":53.8389,"t":"2026-10-22T15:05:00Z","v":20506,"vw":53.816915},{"c":53.84,"h":53.93,"l":53.79,"n":262,"o":53.85,"t":"2026-10-22T15:10:00Z","v":13419,"vw":53.878127},{"c":53.94,"h":54.01,"l":53.81,"n":370,"o":53.81,"t":"2026-10-22T15:15:00Z","v":19511,"vw":53.975087},{"c":53.97,"h":53.98,"l":53.88,"n":93,"o":53.955,"t":"2026-10-22T15:20:00Z","v":2754,"vw":53.947},{"c":53.84,"h":53.9875,"l":53.84,"n":136,"o":53.97,"t":"2026-10-22T15:25:00Z","v":6607,"vw":53.948363},{"c":53.87,"h":53.94,"l":53.85,"n":135,"o":53.85,"t":"2026-10-22T15:30:00Z","v":5153,"vw":53.904511},{"c":53.985,"h":54.09,"l":53.88,"n":256,"o":53.9,"t":"2026-10-22T15:35:00Z","v":9008,"vw":53.999572},{"c":53.925,"h":53.97,"l":53.69,"n":326,"o":53.93,"t":"2026-10-22T15:40:00Z","v":49518,"vw":53.802149},{"c":53.98,"h":54.04,"l":53.93,"n":188,"o":53.96,"t":"2026-10-22T15:45:00Z","v":8344,"vw":53.975918},{"c":53.945,"h":53.985,"l":53.92,"n":130,"o":53.93,"t":"2026-10-22T15:50:00Z","v":4643,"vw":53.945115},{"c":54.19,"h":54.21,"l":53.93,"n":214,"o":53.95,"t":"2026-10-22T15:55:00Z","v":9527,"vw":54.047787},{"c":54.02,"h":54.2199,"l":53.9,"n":218,"o":54.19,"t":"2026-10-22T16:00:00Z","v":14217,"vw":54.081802},{"c":53.98,"h":54.11,"l":53.88,"n":299,"o":54.02,"t":"2026-10-22T16:05:00Z","v":35956,"vw":54.068911},{"c":53.77,"h":53.99,"l":53.77,"n":371,"o":53.89,"t":"2026-10-22T16:10:00Z","v":23394,"vw":53.948408},{"c":53.89,"h":53.89,"l":53.77,"n":206,"o":53.78,"t":"2026-10-22T16:15:00Z","v":10156,"vw":53.849053},{"c":54,"h":54.05,"l":53.89,"n":96,"o":53.9,"t":"2026-10-22T16:20:00Z","v":4053,"vw":53.989915},{"c":54.08,"h":54.08,"l":54.01,"n":168,"o":54.01,"t":"2026-10-22T16:25:00Z","v":12923,"vw":54.051748},{"c":54.09,"h":54.09,"l":53.975,"n":172,"o":54.05,"t":"2026-10-22T16:30:00Z","v":7565,"vw":54.028833},{"c":54.06,"h":54.15,"l":54.04,"n":194,"o":54.07,"t":"2026-10-22T16:35:00Z","v":6917,"vw":54.104837},{"c":53.965,"h":54.085,"l":53.92,"n":237,"o":54.08,"t":"2026-10-22T16:40:00Z","v":8716,"vw":54.053818},{"c":53.94,"h":54.04,"l":53.83,"n":115,"o":54.01,"t":"2026-10-22T16:45:00Z","v":5031,"vw":53.943614},{"c":53.91,"h":53.975,"l":53.88,"n":113,"o":53.94,"t":"2026-10-22T16:50:00Z","v":3924,"vw":53.938333},{"c":54.02,"h":54.025,"l":53.89,"n":155,"o":53.91,"t":"2026-10-22T16:55:00Z","v":6066,"vw":53.961125},{"c":53.94,"h":54.07,"l":53.82,"n":218,"o":54.04,"t":"2026-10-22T17:00:00Z","v":10685,"vw":53.999866},{"c":53.855,"h":53.98,"l":53.82,"n":145,"o":53.98,"t":"2026-10-22T17:05:00Z","v":5578,"vw":53.914656},{"c":53.9,"h":53.93,"l":53.84,"n":263,"o":53.855,"t":"2026-10-22T17:10:00Z","v":21359,"vw":53.889611},{"c":53.97,"h":54.03,"l":53.91,"n":168,"o":53.91,"t":"2026-10-22T17:15:00Z","v":9667,"vw":53.990293},{"c":54.04,"h":54.14,"l":53.91,"n":195,"o":53.94,"t":"2026-10-22T17:20:00Z","v":18037,"vw":54.071839},{"c":53.99,"h":54.06,"l":53.99,"n":73,"o":54.0337,"t":"2026-10-22T17:25:00Z","v":2134,"vw":54.027385},{"c":53.95,"h":54,"l":53.89,"n":151,"o":54,"t":"2026-10-22T17:30:00Z","v":6364,"vw":53.974271},{"c":53.89,"h":53.955,"l":53.85,"n":113,"o":53.95,"t":"2026-10-22T17:35:00Z","v":4424,"vw":53.905035},{"c":54.02,"h":54.06,"l":53.88,"n":220,"o":53.88,"t":"2026-10-22T17:40:00Z","v":9809,"vw":53.958697},{"c":53.98,"h":54.03,"l":53.98,"n":90,"o":54.03,"t":"2026-10-22T17:45:00Z","v":4269,"vw":53.999035},{"c":53.89,"h":53.97,"l":53.86,"n":204,"o":53.93,"t":"2026-10-22T17:50:00Z","v":8078,"vw":53.918182},{"c":53.92,"h":53.94,"l":53.89,"n":155,"o":53.93,"t":"2026-10-22T17:55:00Z","v":3951,"vw":53.915682},{"c":53.88,"h":53.96,"l":53.88,"n":205,"o":53.89,"t":"2026-10-22T18:00:00Z","v":8454,"vw":53.935115},{"c":54.045,"h":54.075,"l":53.805,"n":373,"o":53.88,"t":"2026-10-22T18:05:00Z","v":33874,"vw":53.868141},{"c":53.97,"h":54.07,"l":53.96,"n":111,"o":54.03,"t":"2026-10-22T18:10:00Z","v":7758,"vw":54.010255},{"c":54.2,"h":54.21,"l":53.97,"n":284,"o":54.01,"t":"2026-10-22T18:15:00Z","v":18506,"vw":54.035238},{"c":54.285,"h":54.36,"l":54.18,"n":198,"o":54.23,"t":"2026-10-22T18:20:00Z","v":11109,"vw":54.256595},{"c":54.19,"h":54.29,"l":54.15,"n":176,"o":54.25,"t":"2026-10-22T18:25:00Z","v":6288,"vw":54.237977},{"c":54.24,"h":54.27,"l":54.17,"n":153,"o":54.19,"t":"2026-10-22T18:30:00Z","v":7059,"vw":54.222345},{"c":54.24,"h":54.265,"l":54.1,"n":253,"o":54.265,"t":"2026-10-22T18:35:00Z","v":23095,"vw":54.16843},{"c":54.17,"h":54.24,"l":54.15,"n":148,"o":54.24,"t":"2026-10-22T18:40:00Z","v":4859,"vw":54.184194},{"c":54.27,"h":54.29,"l":54.17,"n":235,"o":54.18,"t":"2026-10-22T18:45:00Z","v":7630,"vw":54.24275},{"c":54.38,"h":54.44,"l":54.25,"n":194,"o":54.25,"t":"2026-10-22T18:50:00Z","v":9006,"vw":54.335378},{"c":54.32,"h":54.435,"l":54.3,"n":186,"o":54.435,"t":"2026-10-22T18:55:00Z","v":5620,"vw":54.381622},{"c":54.5,"h":54.5,"l":54.32,"n":221,"o":54.32,"t":"2026-10-22T19:00:00Z","v":11945,"vw":54.387993},{"c":54.72,"h":54.76,"l":54.47,"n":209,"o":54.485,"t":"2026-10-22T19:05:00Z","v":9514,"vw":54.60917},{"c":54.835,"h":54.88,"l":54.73,"n":188,"o":54.73,"t":"2026-10-22T19:10:00Z","v":10308,"vw":54.813595},{"c":54.8,"h":54.85,"l":54.78,"n":131,"o":54.845,"t":"2026-10-22T19:15:00Z","v":5786,"vw":54.803451},{"c":54.84,"h":54.88,"l":54.79,"n":280,"o":54.8,"t":"2026-10-22T19:20:00Z","v":16716,"vw":54.825411},{"c":54.95,"h":54.95,"l":54.78,"n":300,"o":54.8,"t":"2026-10-22T19:25:00Z","v":13327,"vw":54.846415},{"c":54.93,"h":55.02,"l":54.92,"n":326,"o":54.95,"t":"2026-10-22T19:30:00Z","v":12608,"vw":54.967225},{"c":54.95,"h":54.95,"l":54.86,"n":322,"o":54.92,"t":"2026-10-22T19:35:00Z","v":11572,"vw":54.906515},{"c":54.94,"h":54.96,"l":54.9,"n":398,"o":54.96,"t":"2026-10-22T19:40:00Z","v":18064,"vw":54.932262},{"c":54.81,"h":54.95,"l":54.74,"n":474,"o":54.935,"t":"2026-10-22T19:45:00Z","v":24354,"vw":54.813168},{"c":54.99,"h":55.065,"l":54.81,"n":646,"o":54.81,"t":"2026-10-22T19:50:00Z","v":27737,"vw":54.960909},{"c":55.06,"h":55.11,"l":54.91,"n":1900,"o":54.99,"t":"2026-10-22T19:55:00Z","v":117032,"vw":54.988604},{"c":55.06,"h":55.06,"l":55.06,"n":42,"o":55.06,"t":"2026-10-22T20:00:00Z","v":206515,"vw":55.06},{"c":55.06,"h":55.06,"l":55.06,"n":1,"o":55.06,"t":"2026-10-22T20:30:00Z","v":1043,"vw":55.06}],"history":[{"c":70.64,"h":71.5,"l":70.495,"n":14674,"o":71.5,"t":"2024-10-21T04:00:00Z","v":530790,"vw":70.838229},{"c":70.39,"h":70.685,"l":69.77,"n":10318,"o":70.48,"t":"2024-10-22T04:00:00Z","v":400768,"vw":70.270429},{"c":68.24,"h":70.17,"l":68.1,"n":18144,"o":69.79,"t":"2024-10-23T04:00:00Z","v":647069,"vw":68.872891},{"c":66.96,"h":69.165,"l":66.315,"n":13991,"o":68.27,"t":"2024-10-24T04:00:00Z","v":837208,"vw":67.029936},{"c":65.89,"h":68.01,"l":65.83,"n":10892,"o":67.58,"t":"2024-10-25T04:00:00Z","v":1228214,"vw":66.273382},{"c":67.04,"h":67.385,"l":65.22,"n":11520,"o":65.39,"t":"2024-10-28T04:00:00Z","v":580605,"vw":66.690415},{"c":67.48,"h":67.52,"l":65.9,"n":9156,"o":66.44,"t":"2024-10-29T04:00:00Z","v":429615,"vw":67.060115},{"c":66.88,"h":69.02,"l":66.73,"n":7732,"o":67.45,"t":"2024-10-30T04:00:00Z","v":306539,"vw":67.399603},{"c":66.4,"h":68.06,"l":66.39,"n":7307,"o":66.99,"t":"2024-10-31T04:00:00Z","v":379684,"vw":66.723543},{"c":66.93,"h":68.03,"l":66.75,"n":8945,"o":67.2,"t":"2024-11-01T04:00:00Z","v":365788,"vw":67.139868},{"c":65.74,"h":66.23,"l":65.18,"n":9599,"o":66,"t":"2024-11-04T05:00:00Z","v":598112,"vw":65.713211},{"c":68,"h":68.01,"l":65.795,"n":10005,"o":65.91,"t":"2024-11-05T05:00:00Z","v":542327,"vw":67.56355},{"c":80.49,"h":80.61,"l":74.68,"n":32588,"o":75.44,"t":"2024-11-06T05:00:00Z","v":2133150,"vw":78.731264},{"c":77.27,"h":81.6,"l":76.5,"n":26125,"o":80.35,"t":"2024-11-07T05:00:00Z","v":1746753,"vw":78.855313},{"c":77.01,"h":78.32,"l":76.58,"n":13338,"o":78.04,"t":"2024-11-08T05:00:00Z","v":645067,"vw":77.228608},{"c":78,"h":79.4899,"l":77.37,"n":16893,"o":78.63,"t":"2024-11-11T05:00:00Z","v":909032,"vw":78.207495},{"c":76.93,"h":78.515,"l":76.43,"n":11249,"o":77.68,"t":"2024-11-12T05:00:00Z","v":780048,"vw":77.209695},{"c":75.36,"h":77.77,"l":75.08,"n":12547,"o":77.56,"t":"2024-11-13T05:00:00Z","v":833131,"vw":75.89783},{"c":76.33,"h":76.7,"l":75.08,"n":11157,"o":75.87,"t":"2024-11-14T05:00:00Z","v":714122,"vw":76.027958},{"c":74.69,"h":76.71,"l":74.66,"n":10479,"o":76.71,"t":"2024-11-15T05:00:00Z","v":664339,"vw":75.064985},{"c":73.65,"h":75.38,"l":73.52,"n":10277,"o":75.38,"t":"2024-11-18T05:00:00Z","v":449444,"vw":74.127206},{"c":73.93,"h":74.49,"l":72.6007,"n":9050,"o":72.7,"t":"2024-11-19T05:00:00Z","v":451697,"vw":73.940845},{"c":73.38,"h":73.94,"l":72.65,"n":8490,"o":73.94,"t":"2024-11-20T05:00:00Z","v":326400,"vw":73.290111},{"c":74.64,"h":75.44,"l":73.27,"n":10990,"o":74.02,"t":"2024-11-21T05:00:00Z","v":521542,"vw":74.724411},{"c":75.05,"h":75.81,"l":74.415,"n":10671,"o":75.07,"t":"2024-11-22T05:00:00Z","v":493673,"vw":75.114738},{"c":77.58,"h":78.27,"l":75.95,"n":12755,"o":75.95,"t":"2024-11-25T05:00:00Z","v":718702,"vw":77.431498},{"c":76.9,"h":77.28,"l":75.8,"n":9964,"o":76.56,"t":"2024-11-26T05:00:00Z","v":343396,"vw":76.857285},{"c":75.85,"h":78.0113,"l":75.64,"n":8510,"o":77.19,"t":"2024-11-27T05:00:00Z","v":456269,"vw":76.053765},{"c":76.98,"h":77.29,"l":75.68,"n":6420,"o":76.63,"t":"2024-11-29T05:00:00Z","v":326264,"vw":76.840544},{"c":75.81,"h":77.74,"l":75.77,"n":10002,"o":77.66,"t":"2024-12-02T05:00:00Z","v":438387,"vw":76.313543},{"c":75.46,"h":76.895,"l":75.25,"n":10105,"o":76.37,"t":"2024-12-03T05:00:00Z","v":453061,"vw":76.06815},{"c":75.94,"h":76.67,"l":75.295,"n":9110,"o":75.82,"t":"2024-12-04T05:00:00Z","v":567338,"vw":76.091062},{"c":75.25,"h":76.365,"l":75.16,"n":7361,"o":75.62,"t":"2024-12-05T05:00:00Z","v":422777,"vw":75.649055},{"c":75.69,"h":76.47,"l":74.97,"n":7617,"o":76.47,"t":"2024-12-06T05:00:00Z","v":361197,"vw":75.553986},{"c":75.6,"h":78.15,"l":75.08,"n":16584,"o":77.16,"t":"2024-12-09T05:00:00Z","v":798083,"vw":76.051149},{"c":73.63,"h":75.535,"l":73.43,"n":13125,"o":75.45,"t":"2024-12-10T05:00:00Z","v":1011753,"vw":74.158402},{"c":74.29,"h":74.94,"l":73.88,"n":11980,"o":74.23,"t":"2024-12-11T05:00:00Z","v":656228,"vw":74.367636},{"c":75.1,"h":75.69,"l":73.92,"n":8506,"o":74.13,"t":"2024-12-12T05:00:00Z","v":479815,"vw":74.78554},{"c":73.93,"h":75.65,"l":73.42,"n":9191,"o":75.1,"t":"2024-12-13T05:00:00Z","v":346191,"vw":73.953226},{"c":75.99,"h":76.31,"l":73.575,"n":13064,"o":74.05,"t":"2024-12-16T05:00:00Z","v":525261,"vw":75.656486},{"c":74.4,"h":75.49,"l":73.42,"n":13180,"o":75.04,"t":"2024-12-17T05:00:00Z","v":665162,"vw":74.276822},{"c":70.99,"h":76.785,"l":70.445,"n":14980,"o":74.79,"t":"2024-12-18T05:00:00Z","v":928814,"vw":73.158818},{"c":71.72,"h":73.57,"l":71.24,"n":12028,"o":72.08,"t":"2024-12-19T05:00:00Z","v":533614,"vw":71.874012},{"c":73.81,"h":74.09,"l":70.66,"n":14354,"o":70.66,"t":"2024-12-20T05:00:00Z","v":1260007,"vw":73.394155},{"c":74.28,"h":74.33,"l":73.17,"n":9863,"o":73.47,"t":"2024-12-23T05:00:00Z","v":407622,"vw":73.962992},{"c":74.84,"h":75.0075,"l":73.8924,"n":4214,"o":74.28,"t":"2024-12-24T05:00:00Z","v":168654,"vw":74.674244},{"c":75.41,"h":75.77,"l":74.18,"n":7664,"o":74.4,"t":"2024-12-26T05:00:00Z","v":311568,"vw":75.328761},{"c":74.46,"h":75.3,"l":73.28,"n":6582,"o":74.52,"t":"2024-12-27T05:00:00Z","v":284309,"vw":74.276486},{"c":74.17,"h":74.5,"l":72.65,"n":8690,"o":73.59,"t":"2024-12-30T05:00:00Z","v":406499,"vw":74.106224},{"c":73.88,"h":74.86,"l":73.665,"n":9154,"o":74.84,"t":"2024-12-31T05:00:00Z","v":383730,"vw":74.082627},{"c":74.2,"h":75.38,"l":73.59,"n":11590,"o":74.18,"t":"2025-01-02T05:00:00Z","v":1123571,"vw":74.147284},{"c":74.86,"h":75.13,"l":74.15,"n":14886,"o":74.38,"t":"2025-01-03T05:00:00Z","v":513739,"vw":74.740646},{"c":75.46,"h":76.241,"l":74.7,"n":11603,"o":75.39,"t":"2025-01-06T05:00:00Z","v":550019,"vw":75.485005},{"c":73.88,"h":75.855,"l":72.56,"n":12488,"o":75.79,"t":"2025-01-07T05:00:00Z","v":841522,"vw":73.757351},{"c":74.73,"h":76.671,"l":73.824,"n":18679,"o":74.14,"t":"2025-01-08T05:00:00Z","v":1533526,"vw":74.709062},{"c":71.44,"h":72.38,"l":70.69,"n":14486,"o":72.11,"t":"2025-01-10T05:00:00Z","v":1044786,"vw":71.424307},{"c":70.72,"h":71.0665,"l":69.7,"n":15005,"o":70.39,"t":"2025-01-13T05:00:00Z","v":871363,"vw":70.477345},{"c":72.81,"h":72.9,"l":70.89,"n":10660,"o":71.79,"t":"2025-01-14T05:00:00Z","v":633493,"vw":72.211818},{"c":75.28,"h":76.3,"l":74.32,"n":11036,"o":76.01,"t":"2025-01-15T05:00:00Z","v":586420,"vw":75.248938},{"c":76.57,"h":77.33,"l":75.545,"n":9646,"o":75.66,"t":"2025-01-16T05:00:00Z","v":455007,"vw":76.624006},{"c":77.34,"h":77.65,"l":76.66,"n":9373,"o":77.41,"t":"2025-01-17T05:00:00Z","v":523424,"vw":77.176406},{"c":79.21,"h":79.36,"l":77.82,"n":11980,"o":78,"t":"2025-01-21T05:00:00Z","v":485391,"vw":78.76178},{"c":78.49,"h":79.535,"l":78.38,"n":13143,"o":79.29,"t":"2025-01-22T05:00:00Z","v":833799,"vw":78.80753},{"c":77.87,"h":78.675,"l":77.49,"n":10931,"o":78.25,"t":"2025-01-23T05:00:00Z","v":580892,"vw":77.914375},{"c":78.04,"h":78.17,"l":76.85,"n":10856,"o":77.21,"t":"2025-01-24T05:00:00Z","v":481943,"vw":77.912588},{"c":75.99,"h":77.79,"l":75.28,"n":9144,"o":77.38,"t":"2025-01-27T05:00:00Z","v":686997,"vw":76.231968},{"c":77.74,"h":78.06,"l":75.95,"n":9333,"o":75.95,"t":"2025-01-28T05:00:00Z","v":335869,"vw":77.346178},{"c":77.36,"h":79.148,"l":76.6,"n":10280,"o":77.47,"t":"2025-01-29T05:00:00Z","v":503171,"vw":77.479643},{"c":77.77,"h":78.86,"l":77.34,"n":8399,"o":78.4,"t":"2025-01-30T05:00:00Z","v":333569,"vw":78.135773},{"c":78.29,"h":80,"l":78.07,"n":11508,"o":78.57,"t":"2025-01-31T05:00:00Z","v":520750,"vw":78.674712},{"c":77.58,"h":77.65,"l":74.63,"n":13587,"o":75,"t":"2025-02-03T05:00:00Z","v":566022,"vw":76.865675},{"c":77.61,"h":79.94,"l":77.59,"n":22279,"o":78,"t":"2025-02-04T05:00:00Z","v":1158467,"vw":78.329798},{"c":79.68,"h":80.08,"l":78.32,"n":17813,"o":78.34,"t":"2025-02-05T05:00:00Z","v":1307112,"vw":79.265135},{"c":81.2,"h":82.89,"l":76.8,"n":26499,"o":81.54,"t":"2025-02-06T05:00:00Z","v":1525641,"vw":81.385631},{"c":78.8,"h":81.38,"l":78.29,"n":15865,"o":81.34,"t":"2025-02-07T05:00:00Z","v":1053403,"vw":79.358411},{"c":78.51,"h":79.435,"l":77.22,"n":14412,"o":78.94,"t":"2025-02-10T05:00:00Z","v":1427477,"vw":78.461007},{"c":77.57,"h":78.41,"l":76.92,"n":12683,"o":77.98,"t":"2025-02-11T05:00:00Z","v":836487,"vw":77.531813},{"c":76.02,"h":77.14,"l":74.81,"n":13743,"o":76.22,"t":"2025-02-12T05:00:00Z","v":795253,"vw":76.107508},{"c":75.76,"h":76.935,"l":74.9,"n":14938,"o":76.69,"t":"2025-02-13T05:00:00Z","v":784381,"vw":75.750834},{"c":75.95,"h":77.17,"l":75.77,"n":10013,"o":76.26,"t":"2025-02-14T05:00:00Z","v":490208,"vw":76.27643},{"c":77.34,"h":77.38,"l":75.25,"n":11451,"o":75.83,"t":"2025-02-18T05:00:00Z","v":540040,"vw":76.803069},{"c":77.75,"h":78.57,"l":76.08,"n":12643,"o":76.48,"t":"2025-02-19T05:00:00Z","v":672727,"vw":77.817186},{"c":73.56,"h":77.85,"l":73.31,"n":12864,"o":77.54,"t":"2025-02-20T05:00:00Z","v":593723,"vw":74.052373},{"c":71.27,"h":73.73,"l":69.21,"n":20005,"o":73.56,"t":"2025-02-21T05:00:00Z","v":1220224,"vw":71.27567},{"c":70.41,"h":71.78,"l":69.69,"n":14128,"o":71.13,"t":"2025-02-24T05:00:00Z","v":821343,"vw":70.611238},{"c":69.04,"h":70.8,"l":67.75,"n":21501,"o":70.8,"t":"2025-02-25T05:00:00Z","v":1397751,"vw":68.76518},{"c":70.59,"h":71.46,"l":68.99,"n":15524,"o":69.04,"t":"2025-02-26T05:00:00Z","v":1192852,"vw":70.532079},{"c":69.56,"h":71.26,"l":69.52,"n":16097,"o":69.83,"t":"2025-02-27T05:00:00Z","v":794636,"vw":69.971859},{"c":70.64,"h":70.69,"l":69.1877,"n":11096,"o":69.65,"t":"2025-02-28T05:00:00Z","v":562834,"vw":70.269871},{"c":68.17,"h":71.301,"l":67.55,"n":15758,"o":70.55,"t":"2025-03-03T05:00:00Z","v":727046,"vw":68.966264},{"c":64.67,"h":67.0756,"l":63.455,"n":34749,"o":66.93,"t":"2025-03-04T05:00:00Z","v":1596838,"vw":64.763883},{"c":64.29,"h":65.38,"l":63.68,"n":16537,"o":65.08,"t":"2025-03-05T05:00:00Z","v":882616,"vw":64.372144},{"c":62.47,"h":64.56,"l":62.08,"n":15693,"o":63.04,"t":"2025-03-06T05:00:00Z","v":867182,"vw":62.98011},{"c":61.82,"h":62.475,"l":59.65,"n":13636,"o":62.17,"t":"2025-03-07T05:00:00Z","v":659940,"vw":61.291529},{"c":59.24,"h":61.24,"l":58.82,"n":22747,"o":60.6,"t":"2025-03-10T04:00:00Z","v":2098618,"vw":59.733353},{"c":59.79,"h":61.12,"l":59.11,"n":21250,"o":59.43,"t":"2025-03-11T04:00:00Z","v":1281495,"vw":59.938209},{"c":60.09,"h":61.17,"l":59.5,"n":16746,"o":61.09,"t":"2025-03-12T04:00:00Z","v":1215753,"vw":60.311398},{"c":58.55,"h":59.69,"l":57.83,"n":23876,"o":59.16,"t":"2025-03-13T04:00:00Z","v":1609211,"vw":58.578802},{"c":59.55,"h":60.005,"l":57.92,"n":13948,"o":59.05,"t":"2025-03-14T04:00:00Z","v":600368,"vw":59.429771},{"c":60.2,"h":60.7,"l":59.465,"n":14261,"o":59.47,"t":"2025-03-17T04:00:00Z","v":644463,"vw":60.151342},{"c":59.41,"h":60.12,"l":58.98,"n":17209,"o":59.82,"t":"2025-03-18T04:00:00Z","v":1118576,"vw":59.433381},{"c":60.18,"h":61.22,"l":58.935,"n":19022,"o":59.31,"t":"2025-03-19T04:00:00Z","v":1001150,"vw":60.462486},{"c":60.5,"h":61.28,"l":59.95,"n":14849,"o":59.95,"t":"2025-03-20T04:00:00Z","v":860770,"vw":60.708905},{"c":60.89,"h":61.51,"l":59.67,"n":15771,"o":59.88,"t":"2025-03-21T04:00:00Z","v":5740593,"vw":60.848304},{"c":62.99,"h":63.4,"l":62.07,"n":12674,"o":62.34,"t":"2025-03-24T04:00:00Z","v":703143,"vw":62.854135},{"c":62.92,"h":63.83,"l":62.54,"n":12181,"o":63.13,"t":"2025-03-25T04:00:00Z","v":665775,"vw":62.972036},{"c":61.63,"h":63.95,"l":61.62,"n":12117,"o":63.23,"t":"2025-03-26T04:00:00Z","v":703345,"vw":62.025057},{"c":59.66,"h":61.06,"l":59.06,"n":16144,"o":60.81,"t":"2025-03-27T04:00:00Z","v":1320063,"vw":59.889409},{"c":57.91,"h":60.3599,"l":57.335,"n":15966,"o":59.46,"t":"2025-03-28T04:00:00Z","v":705592,"vw":57.964756},{"c":58.36,"h":58.78,"l":56.48,"n":17753,"o":56.97,"t":"2025-03-31T04:00:00Z","v":928976,"vw":57.941427},{"c":58.38,"h":59,"l":57.23,"n":15487,"o":58.03,"t":"2025-04-01T04:00:00Z","v":737927,"vw":58.235863},{"c":60.13,"h":60.615,"l":57.06,"n":17268,"o":57.06,"t":"2025-04-02T04:00:00Z","v":820476,"vw":59.780101},{"c":52.94,"h":56.36,"l":52.78,"n":26783,"o":56.36,"t":"2025-04-03T04:00:00Z","v":1330649,"vw":53.579094},{"c":50.56,"h":51.46,"l":48.3,"n":26453,"o":50.67,"t":"2025-04-04T04:00:00Z","v":1489803,"vw":50.419412},{"c":50.05,"h":52.83,"l":47.09,"n":35710,"o":48.19,"t":"2025-04-07T04:00:00Z","v":1618886,"vw":49.782593},{"c":48.86,"h":52.81,"l":47.86,"n":31040,"o":52.1,"t":"2025-04-08T04:00:00Z","v":1685167,"vw":49.730526},{"c":54.31,"h":55.21,"l":47,"n":29495,"o":48.07,"t":"2025-04-09T04:00:00Z","v":1397568,"vw":52.497543},{"c":50.78,"h":53.09,"l":49.875,"n":25417,"o":52.85,"t":"2025-04-10T04:00:00Z","v":1177620,"vw":50.891339},{"c":50.6,"h":53.245,"l":48.73,"n":19275,"o":49.9,"t":"2025-04-11T04:00:00Z","v":996288,"vw":50.064841},{"c":52.12,"h":52.6,"l":50.92,"n":21694,"o":51.92,"t":"2025-04-14T04:00:00Z","v":1271554,"vw":51.929097},{"c":52.35,"h":53.315,"l":52,"n":13803,"o":52.35,"t":"2025-04-15T04:00:00Z","v":697168,"vw":52.545001},{"c":50.77,"h":52.14,"l":50.27,"n":13284,"o":51.5,"t":"2025-04-16T04:00:00Z","v":766704,"vw":50.998755},{"c":51.63,"h":52.2,"l":50.73,"n":13537,"o":50.73,"t":"2025-04-17T04:00:00Z","v":732693,"vw":51.626667},{"c":49.64,"h":51.38,"l":48.96,"n":19336,"o":51.1,"t":"2025-04-21T04:00:00Z","v":967182,"vw":49.470309},{"c":51.37,"h":51.91,"l":50.1682,"n":17529,"o":50.67,"t":"2025-04-22T04:00:00Z","v":1084280,"vw":51.272423},{"c":52.15,"h":55.2276,"l":51.925,"n":26016,"o":53.39,"t":"2025-04-23T04:00:00Z","v":2261068,"vw":52.580986},{"c":52.61,"h":53.1,"l":50,"n":28269,"o":50.37,"t":"2025-04-24T04:00:00Z","v":1859352,"vw":52.219389},{"c":52.53,"h":53.24,"l":51.96,"n":20327,"o":52.39,"t":"2025-04-25T04:00:00Z","v":1040882,"vw":52.625803},{"c":52.83,"h":53.58,"l":51.95,"n":15484,"o":52.54,"t":"2025-04-28T04:00:00Z","v":919263,"vw":52.573839},{"c":53.31,"h":53.84,"l":51.79,"n":18598,"o":52.55,"t":"2025-04-29T04:00:00Z","v":1223422,"vw":53.000512},{"c":53.58,"h":53.68,"l":51.64,"n":15523,"o":52.12,"t":"2025-04-30T04:00:00Z","v":1047820,"vw":53.120343},{"c":53.41,"h":54.53,"l":53.04,"n":16177,"o":53.92,"t":"2025-05-01T04:00:00Z","v":891880,"vw":53.77062},{"c":54.81,"h":55.5,"l":53.965,"n":16526,"o":54.16,"t":"2025-05-02T04:00:00Z","v":877826,"vw":54.88799},{"c":53.45,"h":54.56,"l":53.4,"n":12360,"o":53.42,"t":"2025-05-05T04:00:00Z","v":817008,"vw":53.795596},{"c":52.42,"h":53.06,"l":51.98,"n":11863,"o":52.29,"t":"2025-05-06T04:00:00Z","v":714401,"vw":52.564347},{"c":52.95,"h":53.445,"l":52.505,"n":13907,"o":52.99,"t":"2025-05-07T04:00:00Z","v":644581,"vw":52.957035},{"c":55.13,"h":55.57,"l":53.66,"n":13193,"o":53.94,"t":"2025-05-08T04:00:00Z","v":878209,"vw":55.016751},{"c":54.96,"h":55.59,"l":54.62,"n":14927,"o":55.37,"t":"2025-05-09T04:00:00Z","v":853234,"vw":55.104316},{"c":60.72,"h":61.44,"l":58.35,"n":40673,"o":58.35,"t":"2025-05-12T04:00:00Z","v":2056172,"vw":60.511761},{"c":61.14,"h":61.61,"l":60.705,"n":17869,"o":61.19,"t":"2025-05-13T04:00:00Z","v":1002612,"vw":61.148906},{"c":60.79,"h":61.66,"l":60.4201,"n":17760,"o":60.69,"t":"2025-05-14T04:00:00Z","v":898202,"vw":60.885238},{"c":61.07,"h":61.445,"l":60.375,"n":12778,"o":60.92,"t":"2025-05-15T04:00:00Z","v":738115,"vw":60.993018},{"c":61.47,"h":62.1,"l":60.87,"n":17414,"o":61.16,"t":"2025-05-16T04:00:00Z","v":882658,"vw":61.584475},{"c":60.88,"h":61.805,"l":59.87,"n":15861,"o":59.87,"t":"2025-05-19T04:00:00Z","v":815680,"vw":61.139001},{"c":60.18,"h":60.99,"l":59.77,"n":13766,"o":60.51,"t":"2025-05-20T04:00:00Z","v":716675,"vw":60.174235},{"c":56.77,"h":59.85,"l":56.6,"n":14855,"o":59.11,"t":"2025-05-21T04:00:00Z","v":912972,"vw":57.199905},{"c":56.57,"h":57.08,"l":56.26,"n":13720,"o":56.46,"t":"2025-05-22T04:00:00Z","v":716129,"vw":56.657015},{"c":56.55,"h":56.81,"l":54.83,"n":16219,"o":54.83,"t":"2025-05-23T04:00:00Z","v":949917,"vw":56.30788},{"c":58.37,"h":58.45,"l":56.815,"n":12462,"o":57.5,"t":"2025-05-27T04:00:00Z","v":516404,"vw":58.160608},{"c":57.12,"h":58.295,"l":57.04,"n":12166,"o":58.01,"t":"2025-05-28T04:00:00Z","v":781270,"vw":57.422079},{"c":57.86,"h":57.9,"l":56.82,"n":13124,"o":57.54,"t":"2025-05-29T04:00:00Z","v":682211,"vw":57.581808},{"c":57.11,"h":58.16,"l":56.99,"n":13682,"o":57.68,"t":"2025-05-30T04:00:00Z","v":969130,"vw":57.353476},{"c":56.88,"h":57.02,"l":55.92,"n":12061,"o":56.73,"t":"2025-06-02T04:00:00Z","v":593286,"vw":56.754935},{"c":57.42,"h":58.02,"l":56.4201,"n":11671,"o":56.78,"t":"2025-06-03T04:00:00Z","v":682415,"vw":57.406374},{"c":57,"h":57.65,"l":56.6,"n":15282,"o":57.26,"t":"2025-06-04T04:00:00Z","v":763047,"vw":56.927543},{"c":57.31,"h":57.6599,"l":56.63,"n":10549,"o":56.95,"t":"2025-06-05T04:00:00Z","v":501125,"vw":57.25874},{"c":59.06,"h":59.16,"l":58.0218,"n":9602,"o":58.41,"t":"2025-06-06T04:00:00Z","v":518786,"vw":58.816176},{"c":58.47,"h":59.0099,"l":57.57,"n":19443,"o":58.6,"t":"2025-06-09T04:00:00Z","v":827135,"vw":58.349793},{"c":57.79,"h":58.86,"l":57.38,"n":17573,"o":58.6,"t":"2025-06-10T04:00:00Z","v":898563,"vw":57.961117},{"c":58,"h":58.6188,"l":57.78,"n":21615,"o":58,"t":"2025-06-11T04:00:00Z","v":1025322,"vw":58.141105},{"c":58.91,"h":58.91,"l":57.2586,"n":13333,"o":57.5,"t":"2025-06-12T04:00:00Z","v":879400,"vw":58.623437},{"c":55.99,"h":58.2425,"l":55.7,"n":18223,"o":57.5,"t":"2025-06-13T04:00:00Z","v":1050800,"vw":56.473366},{"c":56.68,"h":57.41,"l":56.515,"n":13338,"o":56.77,"t":"2025-06-16T04:00:00Z","v":694280,"vw":56.807397},{"c":56.07,"h":56.71,"l":55.8,"n":13061,"o":55.89,"t":"2025-06-17T04:00:00Z","v":653252,"vw":56.183702},{"c":56.51,"h":57.29,"l":55.87,"n":10126,"o":55.87,"t":"2025-06-18T04:00:00Z","v":461939,"vw":56.630759},{"c":56.57,"h":57.31,"l":56.37,"n":13007,"o":56.98,"t":"2025-06-20T04:00:00Z","v":2143494,"vw":56.621094},{"c":59.53,"h":59.54,"l":57.04,"n":20699,"o":57.28,"t":"2025-06-23T04:00:00Z","v":1328689,"vw":58.616564},{"c":62.2,"h":62.28,"l":60.31,"n":20621,"o":60.5,"t":"2025-06-24T04:00:00Z","v":1107070,"vw":61.803714},{"c":61.76,"h":62.67,"l":61.55,"n":17424,"o":62.47,"t":"2025-06-25T04:00:00Z","v":917776,"vw":61.91058},{"c":62.99,"h":63.16,"l":61.78,"n":15267,"o":61.78,"t":"2025-06-26T04:00:00Z","v":776996,"vw":62.780051},{"c":62.96,"h":63.9,"l":62.68,"n":19534,"o":63.22,"t":"2025-06-27T04:00:00Z","v":1564453,"vw":63.133745},{"c":62.32,"h":63.65,"l":62.19,"n":14223,"o":63.5,"t":"2025-06-30T04:00:00Z","v":728138,"vw":62.581305},{"c":64,"h":64.405,"l":61.45,"n":15873,"o":61.45,"t":"2025-07-01T04:00:00Z","v":728624,"vw":63.799724},{"c":65.49,"h":65.65,"l":64.02,"n":14520,"o":64.02,"t":"2025-07-02T04:00:00Z","v":669866,"vw":65.292712},{"c":65.8,"h":66.18,"l":64.89,"n":8682,"o":65.95,"t":"2025-07-03T04:00:00Z","v":406487,"vw":65.687006},{"c":65.58,"h":66.29,"l":64.77,"n":14298,"o":65.64,"t":"2025-07-07T04:00:00Z","v":739304,"vw":65.394591},{"c":66.2,"h":66.62,"l":65.63,"n":12615,"o":66.07,"t":"2025-07-08T04:00:00Z","v":705813,"vw":66.193613},{"c":68.25,"h":68.27,"l":66.49,"n":14099,"o":66.79,"t":"2025-07-09T04:00:00Z","v":760175,"vw":67.818307},{"c":70.37,"h":71.0299,"l":68.105,"n":15261,"o":68.51,"t":"2025-07-10T04:00:00Z","v":752681,"vw":70.3352},{"c":69.47,"h":70.495,"l":68.97,"n":14031,"o":69.96,"t":"2025-07-11T04:00:00Z","v":715183,"vw":69.392387},{"c":70.73,"h":70.915,"l":69.145,"n":18972,"o":70.16,"t":"2025-07-14T04:00:00Z","v":902906,"vw":70.511917},{"c":69.53,"h":71.12,"l":69.5,"n":18323,"o":70.89,"t":"2025-07-15T04:00:00Z","v":876591,"vw":69.843185},{"c":71.08,"h":71.24,"l":68.95,"n":15159,"o":70.05,"t":"2025-07-16T04:00:00Z","v":757150,"vw":70.599827},{"c":71.83,"h":72.5,"l":70.3,"n":20034,"o":70.59,"t":"2025-07-17T04:00:00Z","v":899350,"vw":71.945381},{"c":70.45,"h":72.32,"l":69.9,"n":18710,"o":72.27,"t":"2025-07-18T04:00:00Z","v":831578,"vw":70.616838},{"c":68.81,"h":71.025,"l":68.735,"n":19543,"o":70.63,"t":"2025-07-21T04:00:00Z","v":936431,"vw":69.607659},{"c":70.35,"h":70.7125,"l":68.28,"n":22444,"o":69.06,"t":"2025-07-22T04:00:00Z","v":1167838,"vw":69.905363},{"c":70.98,"h":71.7,"l":70.59,"n":19273,"o":70.94,"t":"2025-07-23T04:00:00Z","v":1011683,"vw":71.099188},{"c":71.04,"h":71.73,"l":70.36,"n":25853,"o":70.99,"t":"2025-07-24T04:00:00Z","v":1422074,"vw":70.998796},{"c":70.4,"h":73.99,"l":70.1658,"n":35192,"o":73.5,"t":"2025-07-25T04:00:00Z","v":1564464,"vw":71.013639},{"c":71.28,"h":71.44,"l":69.88,"n":20023,"o":70.74,"t":"2025-07-28T04:00:00Z","v":1186333,"vw":70.928822},{"c":71.1,"h":71.5,"l":70.41,"n":14700,"o":71.5,"t":"2025-07-29T04:00:00Z","v":679912,"vw":70.894481},{"c":71.16,"h":72.67,"l":70.7811,"n":16670,"o":71.41,"t":"2025-07-30T04:00:00Z","v":843562,"vw":71.642961},{"c":70.14,"h":70.87,"l":69.5,"n":14440,"o":70.39,"t":"2025-07-31T04:00:00Z","v":722741,"vw":70.119081},{"c":68.58,"h":68.88,"l":66.36,"n":19865,"o":68.17,"t":"2025-08-01T04:00:00Z","v":1087355,"vw":68.100482},{"c":69.38,"h":69.7,"l":68.28,"n":11405,"o":68.56,"t":"2025-08-04T04:00:00Z","v":581363,"vw":69.221027},{"c":70.25,"h":70.45,"l":69.16,"n":18429,"o":69.38,"t":"2025-08-05T04:00:00Z","v":940116,"vw":70.038255},{"c":70.09,"h":70.82,"l":70.06,"n":9201,"o":70.53,"t":"2025-08-06T04:00:00Z","v":462323,"vw":70.232656},{"c":69.49,"h":70.92,"l":68.78,"n":10245,"o":70.89,"t":"2025-08-07T04:00:00Z","v":514479,"vw":69.530872},{"c":70.02,"h":71.04,"l":69.665,"n":9826,"o":70.04,"t":"2025-08-08T04:00:00Z","v":402267,"vw":70.195956},{"c":71.09,"h":71.59,"l":70.13,"n":16887,"o":70.13,"t":"2025-08-11T04:00:00Z","v":758821,"vw":71.145536},{"c":73.6,"h":73.77,"l":71.5487,"n":17736,"o":71.81,"t":"2025-08-12T04:00:00Z","v":918147,"vw":73.287072},{"c":75.06,"h":75.1,"l":73.6,"n":16388,"o":73.94,"t":"2025-08-13T04:00:00Z","v":747583,"vw":74.65463},{"c":74.35,"h":74.71,"l":73.73,"n":12836,"o":74.12,"t":"2025-08-14T04:00:00Z","v":693234,"vw":74.27596},{"c":72.08,"h":74.7,"l":71.94,"n":11987,"o":74.7,"t":"2025-08-15T04:00:00Z","v":569161,"vw":72.593846},{"c":71.62,"h":72.4799,"l":71.2,"n":9872,"o":72.06,"t":"2025-08-18T04:00:00Z","v":415883,"vw":71.65857},{"c":71.34,"h":72.345,"l":70.74,"n":10397,"o":71.98,"t":"2025-08-19T04:00:00Z","v":541547,"vw":71.247153},{"c":70.32,"h":71.51,"l":69.01,"n":13684,"o":70.92,"t":"2025-08-20T04:00:00Z","v":778841,"vw":70.28445},{"c":69.38,"h":70.6474,"l":69.35,"n":12020,"o":69.84,"t":"2025-08-21T04:00:00Z","v":619362,"vw":69.681353},{"c":72.55,"h":73.25,"l":69.84,"n":18147,"o":69.84,"t":"2025-08-22T04:00:00Z","v":829003,"vw":72.545087},{"c":71.99,"h":73.4,"l":71.95,"n":11593,"o":72.4,"t":"2025-08-25T04:00:00Z","v":462322,"vw":72.269698},{"c":73.62,"h":73.855,"l":71.81,"n":13499,"o":71.97,"t":"2025-08-26T04:00:00Z","v":721921,"vw":73.257787},{"c":72.51,"h":73.78,"l":72.335,"n":13306,"o":73.09,"t":"2025-08-27T04:00:00Z","v":573942,"vw":72.717497},{"c":72.94,"h":73.28,"l":72.31,"n":11075,"o":73.03,"t":"2025-08-28T04:00:00Z","v":430604,"vw":72.916772},{"c":72.11,"h":72.97,"l":71.465,"n":11787,"o":72.85,"t":"2025-08-29T04:00:00Z","v":611899,"vw":71.977988},{"c":71.21,"h":71.27,"l":69.965,"n":12202,"o":70.74,"t":"2025-09-02T04:00:00Z","v":427289,"vw":70.842802},{"c":70.27,"h":71.325,"l":68.93,"n":13127,"o":70.82,"t":"2025-09-03T04:00:00Z","v":654237,"vw":70.157938},{"c":71.73,"h":72,"l":70.32,"n":11901,"o":70.83,"t":"2025-09-04T04:00:00Z","v":511690,"vw":71.418299},{"c":70.68,"h":72.63,"l":70.1,"n":14517,"o":72.33,"t":"2025-09-05T04:00:00Z","v":532899,"vw":70.703708},{"c":72.42,"h":72.56,"l":70.51,"n":15363,"o":71.68,"t":"2025-09-08T04:00:00Z","v":547513,"vw":72.148007},{"c":72.19,"h":72.824,"l":71.935,"n":13179,"o":72.16,"t":"2025-09-09T04:00:00Z","v":405160,"vw":72.266774},{"c":73.29,"h":73.38,"l":71.88,"n":12125,"o":71.88,"t":"2025-09-10T04:00:00Z","v":412354,"vw":72.974975},{"c":75.65,"h":75.89,"l":73.38,"n":11136,"o":73.38,"t":"2025-09-11T04:00:00Z","v":465792,"vw":75.484189},{"c":74.69,"h":75.77,"l":74.19,"n":10845,"o":75.34,"t":"2025-09-12T04:00:00Z","v":421825,"vw":74.794156},{"c":74.48,"h":76.34,"l":74.16,"n":13781,"o":75.05,"t":"2025-09-15T04:00:00Z","v":508060,"vw":74.924207},{"c":74.23,"h":74.78,"l":73.54,"n":10592,"o":74.53,"t":"2025-09-16T04:00:00Z","v":626897,"vw":74.202989},{"c":75.43,"h":77.595,"l":74.375,"n":14667,"o":74.43,"t":"2025-09-17T04:00:00Z","v":722245,"vw":75.734872},{"c":77.75,"h":77.9,"l":75.5684,"n":14999,"o":76.19,"t":"2025-09-18T04:00:00Z","v":584355,"vw":77.510271},{"c":77.18,"h":78.05,"l":76.31,"n":15610,"o":78.05,"t":"2025-09-19T04:00:00Z","v":1721181,"vw":77.220145},{"c":75.81,"h":76.91,"l":74.6,"n":16217,"o":76.91,"t":"2025-09-22T04:00:00Z","v":731365,"vw":75.669498},{"c":75.14,"h":77.59,"l":74.94,"n":12862,"o":75.44,"t":"2025-09-23T04:00:00Z","v":584530,"vw":75.624237},{"c":72.74,"h":75.91,"l":72.61,"n":11117,"o":75.16,"t":"2025-09-24T04:00:00Z","v":545684,"vw":73.157966},{"c":71.76,"h":72.43,"l":71.46,"n":20638,"o":72.11,"t":"2025-09-25T04:00:00Z","v":813508,"vw":71.865009},{"c":72.4,"h":72.98,"l":71.38,"n":13983,"o":71.99,"t":"2025-09-26T04:00:00Z","v":661033,"vw":72.124973},{"c":72.26,"h":73.7,"l":71.905,"n":13790,"o":73.24,"t":"2025-09-29T04:00:00Z","v":672081,"vw":72.318055},{"c":71.32,"h":73.03,"l":70.115,"n":15668,"o":72.25,"t":"2025-09-30T04:00:00Z","v":677313,"vw":71.006315},{"c":68.7,"h":71.6,"l":68.615,"n":19895,"o":70.52,"t":"2025-10-01T04:00:00Z","v":865455,"vw":69.290974},{"c":68.83,"h":69.255,"l":67.46,"n":19021,"o":68.68,"t":"2025-10-02T04:00:00Z","v":722091,"vw":68.594469},{"c":68.27,"h":70.085,"l":67.815,"n":18713,"o":69.5,"t":"2025-10-03T04:00:00Z","v":696360,"vw":68.339517},{"c":67.54,"h":68.92,"l":66.92,"n":17946,"o":68.81,"t":"2025-10-06T04:00:00Z","v":713157,"vw":67.878511},{"c":66.8,"h":68.15,"l":66.57,"n":17280,"o":67.52,"t":"2025-10-07T04:00:00Z","v":597086,"vw":66.890441},{"c":65.71,"h":67.26,"l":65.595,"n":17115,"o":66.8,"t":"2025-10-08T04:00:00Z","v":608753,"vw":65.990857},{"c":65.68,"h":66.95,"l":65.37,"n":19661,"o":66.53,"t":"2025-10-09T04:00:00Z","v":805246,"vw":65.710275},{"c":63.09,"h":66.55,"l":62.885,"n":19686,"o":66.11,"t":"2025-10-10T04:00:00Z","v":567460,"vw":63.731164},{"c":65.77,"h":66.045,"l":63.8872,"n":17609,"o":64.08,"t":"2025-10-13T04:00:00Z","v":893113,"vw":65.384358},{"c":67.69,"h":67.91,"l":64.8,"n":14369,"o":64.96,"t":"2025-10-14T04:00:00Z","v":709318,"vw":66.942742},{"c":68.58,"h":69.15,"l":67.86,"n":15326,"o":68.85,"t":"2025-10-15T04:00:00Z","v":770541,"vw":68.419017},{"c":67.11,"h":68.5664,"l":66.54,"n":14095,"o":68.31,"t":"2025-10-16T04:00:00Z","v":601485,"vw":67.276908},{"c":67.7,"h":67.89,"l":65.97,"n":11637,"o":67.34,"t":"2025-10-17T04:00:00Z","v":584159,"vw":67.464305},{"c":68.65,"h":69.49,"l":68.27,"n":10926,"o":68.41,"t":"2025-10-20T04:00:00Z","v":452261,"vw":68.819778},{"c":69.02,"h":69.48,"l":68.09,"n":11082,"o":68.65,"t":"2025-10-21T04:00:00Z","v":719504,"vw":68.970616},{"c":68.66,"h":69.33,"l":67.66,"n":18278,"o":69.15,"t":"2025-10-22T04:00:00Z","v":1081379,"vw":68.713238},{"c":68.98,"h":69.345,"l":68.005,"n":13874,"o":68.82,"t":"2025-10-23T04:00:00Z","v":701282,"vw":68.811283},{"c":70.92,"h":71.355,"l":69.6,"n":15281,"o":69.75,"t":"2025-10-24T04:00:00Z","v":705674,"vw":70.96619},{"c":72.09,"h":73.06,"l":71.695,"n":14452,"o":71.9,"t":"2025-10-27T04:00:00Z","v":748808,"vw":72.262277},{"c":71.33,"h":72.79,"l":71.3,"n":17693,"o":72.12,"t":"2025-10-28T04:00:00Z","v":771535,"vw":71.825943},{"c":66.84,"h":71.09,"l":66.14,"n":34014,"o":70.2,"t":"2025-10-29T04:00:00Z","v":1808217,"vw":67.448182},{"c":64.27,"h":65.83,"l":61.44,"n":32333,"o":64.85,"t":"2025-10-30T04:00:00Z","v":1855918,"vw":64.777359},{"c":63.33,"h":65.13,"l":62.885,"n":20648,"o":64.07,"t":"2025-10-31T04:00:00Z","v":1413256,"vw":63.835359},{"c":63.4,"h":64.065,"l":62.02,"n":25080,"o":63.46,"t":"2025-11-03T05:00:00Z","v":1395297,"vw":63.382258},{"c":62.14,"h":63.7,"l":62,"n":22881,"o":62.88,"t":"2025-11-04T05:00:00Z","v":1150768,"vw":62.74815},{"c":63.63,"h":64.05,"l":62.02,"n":19775,"o":62.37,"t":"2025-11-05T05:00:00Z","v":1290354,"vw":63.338356},{"c":62.93,"h":63.99,"l":62.2684,"n":13254,"o":63.44,"t":"2025-11-06T05:00:00Z","v":613703,"vw":62.971615},{"c":63.91,"h":64.015,"l":61.51,"n":14449,"o":62.35,"t":"2025-11-07T05:00:00Z","v":843095,"vw":63.36495},{"c":63.39,"h":64.7,"l":62.79,"n":15466,"o":63.85,"t":"2025-11-10T05:00:00Z","v":750579,"vw":63.556381},{"c":63.94,"h":64.32,"l":63.12,"n":13651,"o":63.54,"t":"2025-11-11T05:00:00Z","v":600932,"vw":63.906411},{"c":65.26,"h":65.96,"l":64.44,"n":14635,"o":64.44,"t":"2025-11-12T05:00:00Z","v":785858,"vw":65.289415},{"c":63.02,"h":65.21,"l":62.51,"n":17294,"o":64.58,"t":"2025-11-13T05:00:00Z","v":857634,"vw":63.256667},{"c":63.35,"h":63.715,"l":61.3601,"n":16208,"o":62.33,"t":"2025-11-14T05:00:00Z","v":717902,"vw":63.325064},{"c":60.62,"h":63.27,"l":60,"n":17993,"o":63.25,"t":"2025-11-17T05:00:00Z","v":1075741,"vw":61.391911},{"c":60.98,"h":61.64,"l":59.77,"n":14050,"o":59.83,"t":"2025-11-18T05:00:00Z","v":698994,"vw":61.077359},{"c":61.33,"h":62.07,"l":60.99,"n":14058,"o":61.49,"t":"2025-11-19T05:00:00Z","v":721336,"vw":61.385455},{"c":60.83,"h":63.38,"l":60.43,"n":18592,"o":62.23,"t":"2025-11-20T05:00:00Z","v":928970,"vw":61.194553},{"c":62.72,"h":63.2,"l":60.99,"n":17308,"o":61.43,"t":"2025-11-21T05:00:00Z","v":890781,"vw":62.642871},{"c":62.55,"h":63.41,"l":62.12,"n":15923,"o":62.75,"t":"2025-11-24T05:00:00Z","v":874329,"vw":62.767556},{"c":64.1,"h":64.48,"l":62.9,"n":14285,"o":63.6,"t":"2025-11-25T05:00:00Z","v":609755,"vw":64.064367},{"c":64.25,"h":65.16,"l":64.02,"n":13049,"o":64.02,"t":"2025-11-26T05:00:00Z","v":780394,"vw":64.477494},{"c":64.17,"h":65,"l":64.045,"n":6475,"o":64.52,"t":"2025-11-28T05:00:00Z","v":253637,"vw":64.320902},{"c":63.83,"h":64.5,"l":62.93,"n":14120,"o":63.33,"t":"2025-12-01T05:00:00Z","v":660590,"vw":63.915608},{"c":63.5,"h":64.5,"l":62.765,"n":15289,"o":64.37,"t":"2025-12-02T05:00:00Z","v":924970,"vw":63.544698},{"c":65.24,"h":66.52,"l":63.47,"n":13658,"o":63.94,"t":"2025-12-03T05:00:00Z","v":1059718,"vw":65.291327},{"c":66.45,"h":67.08,"l":65.15,"n":15482,"o":65.46,"t":"2025-12-04T05:00:00Z","v":1002541,"vw":66.553509},{"c":68.68,"h":69.46,"l":66.47,"n":18053,"o":66.47,"t":"2025-12-05T05:00:00Z","v":1131156,"vw":68.717532},{"c":67.65,"h":69.33,"l":67.19,"n":17486,"o":68.71,"t":"2025-12-08T05:00:00Z","v":888454,"vw":67.977603},{"c":69.59,"h":71.215,"l":67.57,"n":20586,"o":67.57,"t":"2025-12-09T05:00:00Z","v":786957,"vw":70.086439},{"c":70.55,"h":71.51,"l":68.4,"n":14911,"o":70.35,"t":"2025-12-10T05:00:00Z","v":1117966,"vw":70.334993},{"c":70.98,"h":72.26,"l":70.44,"n":17150,"o":70.86,"t":"2025-12-11T05:00:00Z","v":965800,"vw":71.259085},{"c":69.75,"h":71.83,"l":68.96,"n":19453,"o":71.58,"t":"2025-12-12T05:00:00Z","v":964974,"vw":69.955353},{"c":69.41,"h":70.835,"l":69.34,"n":17407,"o":70.55,"t":"2025-12-15T05:00:00Z","v":986823,"vw":69.753705},{"c":69.37,"h":69.83,"l":68.37,"n":14412,"o":68.84,"t":"2025-12-16T05:00:00Z","v":735092,"vw":69.26878},{"c":69.38,"h":70.85,"l":69.14,"n":16825,"o":69.46,"t":"2025-12-17T05:00:00Z","v":992953,"vw":69.575442},{"c":70.05,"h":71.57,"l":69.66,"n":17817,"o":70.18,"t":"2025-12-18T05:00:00Z","v":900474,"vw":70.262217},{"c":70.03,"h":70.74,"l":69.65,"n":11604,"o":69.89,"t":"2025-12-19T05:00:00Z","v":1048510,"vw":70.047241},{"c":71.08,"h":71.375,"l":70.215,"n":11768,"o":70.27,"t":"2025-12-22T05:00:00Z","v":591297,"vw":70.924091},{"c":70.39,"h":71.58,"l":70.285,"n":14420,"o":71.1,"t":"2025-12-23T05:00:00Z","v":700016,"vw":70.698822},{"c":71.12,"h":71.18,"l":69.51,"n":6619,"o":70.46,"t":"2025-12-24T05:00:00Z","v":281877,"vw":70.84159},{"c":71.58,"h":71.78,"l":70.9001,"n":11119,"o":71.26,"t":"2025-12-26T05:00:00Z","v":459922,"vw":71.48229},{"c":71.55,"h":71.69,"l":70.715,"n":10107,"o":71.69,"t":"2025-12-29T05:00:00Z","v":462564,"vw":71.307363},{"c":70.46,"h":71.52,"l":70.18,"n":11861,"o":71.37,"t":"2025-12-30T05:00:00Z","v":499962,"vw":70.516362},{"c":68.74,"h":70.495,"l":68.69,"n":11438,"o":70.49,"t":"2025-12-31T05:00:00Z","v":664156,"vw":69.222509},{"c":71.22,"h":71.3,"l":68.5701,"n":15837,"o":69,"t":"2026-01-02T05:00:00Z","v":840494,"vw":70.086717},{"c":74.55,"h":76.22,"l":71.22,"n":16206,"o":71.22,"t":"2026-01-05T05:00:00Z","v":798992,"vw":74.938165},{"c":76.59,"h":76.87,"l":74.05,"n":17226,"o":74.63,"t":"2026-01-06T05:00:00Z","v":775512,"vw":76.273454},{"c":74.59,"h":76.9,"l":74.51,"n":18756,"o":76.66,"t":"2026-01-07T05:00:00Z","v":1077707,"vw":75.051899},{"c":74.31,"h":75,"l":73.09,"n":17691,"o":74.15,"t":"2026-01-08T05:00:00Z","v":1057403,"vw":74.121075},{"c":74.58,"h":75.6299,"l":72.77,"n":12801,"o":74.32,"t":"2026-01-09T05:00:00Z","v":730840,"vw":74.558452},{"c":75.02,"h":75.15,"l":73.445,"n":12662,"o":73.86,"t":"2026-01-12T05:00:00Z","v":733880,"vw":74.819666},{"c":73.61,"h":75.35,"l":73.255,"n":10373,"o":75.35,"t":"2026-01-13T05:00:00Z","v":530837,"vw":73.741705},{"c":73.68,"h":74.1,"l":71.53,"n":11772,"o":73.35,"t":"2026-01-14T05:00:00Z","v":695707,"vw":73.326605},{"c":77.75,"h":77.76,"l":74.115,"n":11147,"o":74.33,"t":"2026-01-15T05:00:00Z","v":675383,"vw":77.278386},{"c":77.52,"h":78.2162,"l":77.1,"n":15706,"o":77.78,"t":"2026-01-16T05:00:00Z","v":955068,"vw":77.65691},{"c":74.81,"h":78,"l":74.57,"n":12852,"o":75.64,"t":"2026-01-20T05:00:00Z","v":632890,"vw":75.462151},{"c":76.71,"h":78.18,"l":75.07,"n":14381,"o":75.72,"t":"2026-01-21T05:00:00Z","v":833579,"vw":76.902096},{"c":76.91,"h":78.195,"l":76.355,"n":10506,"o":77.66,"t":"2026-01-22T05:00:00Z","v":481214,"vw":77.01046},{"c":73.64,"h":76.145,"l":72.79,"n":13089,"o":75.73,"t":"2026-01-23T05:00:00Z","v":563273,"vw":73.852238},{"c":74.11,"h":74.515,"l":72.85,"n":11782,"o":73.55,"t":"2026-01-26T05:00:00Z","v":571746,"vw":73.868016},{"c":73.39,"h":74.18,"l":72.11,"n":11274,"o":74.05,"t":"2026-01-27T05:00:00Z","v":539521,"vw":73.383819},{"c":72.9,"h":74.0923,"l":71.76,"n":13298,"o":73.71,"t":"2026-01-28T05:00:00Z","v":665091,"vw":72.662412},{"c":71.73,"h":73.915,"l":71.07,"n":16581,"o":73.38,"t":"2026-01-29T05:00:00Z","v":1112955,"vw":72.050558},{"c":71.67,"h":72.93,"l":70.995,"n":17352,"o":72.31,"t":"2026-01-30T05:00:00Z","v":981283,"vw":71.626061},{"c":71.65,"h":72.415,"l":70.96,"n":21041,"o":71.39,"t":"2026-02-02T05:00:00Z","v":920936,"vw":71.734591},{"c":69.38,"h":72.35,"l":67.81,"n":21852,"o":70.93,"t":"2026-02-03T05:00:00Z","v":1505596,"vw":69.127959},{"c":70.89,"h":71.57,"l":68.99,"n":24452,"o":69.42,"t":"2026-02-04T05:00:00Z","v":1352571,"vw":70.268173},{"c":71.68,"h":76.87,"l":68.94,"n":34042,"o":75.54,"t":"2026-02-05T05:00:00Z","v":2180756,"vw":71.975615},{"c":73.25,"h":74.66,"l":71.88,"n":22481,"o":73.27,"t":"2026-02-06T05:00:00Z","v":1425411,"vw":72.917665},{"c":73.22,"h":73.82,"l":72.185,"n":12449,"o":72.87,"t":"2026-02-09T05:00:00Z","v":796803,"vw":73.355098},{"c":72.84,"h":74.325,"l":71.9401,"n":12619,"o":73.18,"t":"2026-02-10T05:00:00Z","v":654762,"vw":72.917053},{"c":69.07,"h":73.09,"l":69.04,"n":19505,"o":72.19,"t":"2026-02-11T05:00:00Z","v":1368559,"vw":70.336963},{"c":64.82,"h":70.16,"l":62.69,"n":30736,"o":69.53,"t":"2026-02-12T05:00:00Z","v":2198393,"vw":64.59391},{"c":65.94,"h":66.68,"l":64.63,"n":20998,"o":65.21,"t":"2026-02-13T05:00:00Z","v":1375333,"vw":65.917699},{"c":63.01,"h":65.905,"l":62.84,"n":25908,"o":65.51,"t":"2026-02-17T05:00:00Z","v":1558736,"vw":63.475504},{"c":63.89,"h":65.055,"l":63.15,"n":19343,"o":63.24,"t":"2026-02-18T05:00:00Z","v":1001881,"vw":63.856012},{"c":62.73,"h":63.26,"l":61.53,"n":18349,"o":62.8,"t":"2026-02-19T05:00:00Z","v":1301807,"vw":62.448141},{"c":63.18,"h":63.6,"l":61.2,"n":16417,"o":62.34,"t":"2026-02-20T05:00:00Z","v":934445,"vw":63.045479},{"c":60.76,"h":62.2299,"l":60.1,"n":23403,"o":62.03,"t":"2026-02-23T05:00:00Z","v":1465434,"vw":60.764896},{"c":62.41,"h":63.37,"l":60.24,"n":21354,"o":61.27,"t":"2026-02-24T05:00:00Z","v":1139229,"vw":62.510682},{"c":62.72,"h":63.39,"l":61.66,"n":24776,"o":63.39,"t":"2026-02-25T05:00:00Z","v":1523121,"vw":62.674557},{"c":63.96,"h":64.59,"l":62.64,"n":19552,"o":63.48,"t":"2026-02-26T05:00:00Z","v":1243827,"vw":63.731937},{"c":59.36,"h":63.01,"l":59.05,"n":30161,"o":62.68,"t":"2026-02-27T05:00:00Z","v":2236217,"vw":59.736573},{"c":59.65,"h":60.21,"l":57.08,"n":18956,"o":57.54,"t":"2026-03-02T05:00:00Z","v":1167998,"vw":59.559846},{"c":58.63,"h":59.32,"l":56.49,"n":27398,"o":57.58,"t":"2026-03-03T05:00:00Z","v":1853071,"vw":58.028525},{"c":59.59,"h":60.15,"l":58.75,"n":23381,"o":59.45,"t":"2026-03-04T05:00:00Z","v":1319851,"vw":59.538362},{"c":58.22,"h":59.96,"l":57.44,"n":23592,"o":59.28,"t":"2026-03-05T05:00:00Z","v":1449332,"vw":58.525912},{"c":56.15,"h":56.81,"l":54.94,"n":25839,"o":56.81,"t":"2026-03-06T05:00:00Z","v":1481620,"vw":55.985617},{"c":54.52,"h":55.24,"l":52,"n":33934,"o":54.98,"t":"2026-03-09T04:00:00Z","v":2028130,"vw":53.31106},{"c":54.92,"h":55.74,"l":53.81,"n":22530,"o":55.15,"t":"2026-03-10T04:00:00Z","v":1200588,"vw":54.938731},{"c":55,"h":55.25,"l":53.44,"n":16538,"o":54.8,"t":"2026-03-11T04:00:00Z","v":824636,"vw":54.719833},{"c":51.38,"h":54.0125,"l":51.2375,"n":22851,"o":53.28,"t":"2026-03-12T04:00:00Z","v":1336104,"vw":52.19153},{"c":51.75,"h":52.81,"l":51.06,"n":19921,"o":52.08,"t":"2026-03-13T04:00:00Z","v":1212083,"vw":51.785018},{"c":51.86,"h":53.05,"l":51.76,"n":23094,"o":52.62,"t":"2026-03-16T04:00:00Z","v":1412428,"vw":52.008779},{"c":53.23,"h":54.61,"l":52.75,"n":40581,"o":52.97,"t":"2026-03-17T04:00:00Z","v":3358259,"vw":53.828269},{"c":53.13,"h":54.085,"l":52.36,"n":24955,"o":52.46,"t":"2026-03-18T04:00:00Z","v":1917015,"vw":53.307002},{"c":53.96,"h":54.315,"l":52.5,"n":24127,"o":52.8,"t":"2026-03-19T04:00:00Z","v":1485476,"vw":53.441095},{"c":53.98,"h":54.96,"l":53.31,"n":36889,"o":54.13,"t":"2026-03-20T04:00:00Z","v":4467890,"vw":54.083924},{"c":54.46,"h":56.79,"l":54.4,"n":20658,"o":56.07,"t":"2026-03-23T04:00:00Z","v":1370314,"vw":55.44279},{"c":54.1,"h":55.39,"l":53.4609,"n":19093,"o":53.64,"t":"2026-03-24T04:00:00Z","v":1419257,"vw":54.409197},{"c":55.3,"h":55.75,"l":53.24,"n":19904,"o":54.91,"t":"2026-03-25T04:00:00Z","v":1352735,"vw":54.806475},{"c":55.44,"h":55.95,"l":54.66,"n":14136,"o":54.66,"t":"2026-03-26T04:00:00Z","v":584537,"vw":55.334675},{"c":54.28,"h":55.62,"l":53.93,"n":15115,"o":54.68,"t":"2026-03-27T04:00:00Z","v":830880,"vw":54.534196},{"c":54.9,"h":55.91,"l":54.32,"n":15136,"o":54.74,"t":"2026-03-30T04:00:00Z","v":866653,"vw":55.045842},{"c":57,"h":57.97,"l":55.14,"n":23479,"o":56.25,"t":"2026-03-31T04:00:00Z","v":1423175,"vw":56.584934},{"c":56.68,"h":57.625,"l":56.23,"n":18269,"o":57.18,"t":"2026-04-01T04:00:00Z","v":1177248,"vw":56.932632},{"c":56.27,"h":57.22,"l":54.54,"n":16730,"o":55.36,"t":"2026-04-02T04:00:00Z","v":968713,"vw":56.24336},{"c":56.43,"h":56.86,"l":55.59,"n":17531,"o":56.1,"t":"2026-04-06T04:00:00Z","v":1013288,"vw":56.338281},{"c":57.5,"h":58.04,"l":55,"n":19448,"o":56.13,"t":"2026-04-07T04:00:00Z","v":1066061,"vw":57.204676},{"c":61.49,"h":61.55,"l":59.565,"n":28653,"o":60.25,"t":"2026-04-08T04:00:00Z","v":2021416,"vw":60.789622},{"c":62.77,"h":63.44,"l":60.9,"n":22262,"o":62.39,"t":"2026-04-09T04:00:00Z","v":1462617,"vw":62.75845},{"c":63.04,"h":63.225,"l":61.7344,"n":15635,"o":62.72,"t":"2026-04-10T04:00:00Z","v":711086,"vw":62.800683},{"c":64.6,"h":64.66,"l":60.172,"n":22220,"o":61.5,"t":"2026-04-13T04:00:00Z","v":1232993,"vw":63.292898},{"c":66.37,"h":66.74,"l":65.0895,"n":21984,"o":65.8,"t":"2026-04-14T04:00:00Z","v":1264285,"vw":66.285761},{"c":66.53,"h":67.345,"l":65.83,"n":17401,"o":67.31,"t":"2026-04-15T04:00:00Z","v":1010261,"vw":66.48747},{"c":67.04,"h":67.59,"l":65.995,"n":21035,"o":66.51,"t":"2026-04-16T04:00:00Z","v":1176232,"vw":66.875163},{"c":67.59,"h":70.03,"l":67.15,"n":21603,"o":68.52,"t":"2026-04-17T04:00:00Z","v":1359655,"vw":68.244007},{"c":68.69,"h":68.745,"l":67.176,"n":16927,"o":67.46,"t":"2026-04-20T04:00:00Z","v":826967,"vw":68.348176},{"c":68.74,"h":70.53,"l":68.265,"n":23730,"o":68.69,"t":"2026-04-21T04:00:00Z","v":1245424,"vw":69.016355},{"c":67.17,"h":69.465,"l":67.04,"n":19032,"o":69.45,"t":"2026-04-22T04:00:00Z","v":1124075,"vw":67.716256},{"c":67.24,"h":67.36,"l":65.27,"n":17028,"o":66.85,"t":"2026-04-23T04:00:00Z","v":962730,"vw":66.534239},{"c":68.08,"h":69.2,"l":66.55,"n":19439,"o":66.87,"t":"2026-04-24T04:00:00Z","v":1170485,"vw":68.37325},{"c":70.28,"h":70.42,"l":67.755,"n":21965,"o":68.08,"t":"2026-04-27T04:00:00Z","v":1098157,"vw":69.805258},{"c":69.69,"h":70.9751,"l":69.2125,"n":26196,"o":70.34,"t":"2026-04-28T04:00:00Z","v":1504273,"vw":70.016894},{"c":67.05,"h":69.675,"l":66.225,"n":21523,"o":69.57,"t":"2026-04-29T04:00:00Z","v":1235996,"vw":67.436881},{"c":65.12,"h":65.68,"l":63.24,"n":31284,"o":64.63,"t":"2026-04-30T04:00:00Z","v":1919976,"vw":64.701021},{"c":64.76,"h":65.99,"l":63.925,"n":20686,"o":64.86,"t":"2026-05-01T04:00:00Z","v":1207000,"vw":65.003324},{"c":62.32,"h":65.58,"l":61.855,"n":20258,"o":64.46,"t":"2026-05-04T04:00:00Z","v":939137,"vw":62.58402},{"c":63.49,"h":64.2999,"l":62.205,"n":18001,"o":62.47,"t":"2026-05-05T04:00:00Z","v":904363,"vw":63.586287},{"c":63.8,"h":65.515,"l":63.17,"n":18530,"o":64.67,"t":"2026-05-06T04:00:00Z","v":1165356,"vw":64.114053},{"c":63.91,"h":65.64,"l":62.86,"n":21751,"o":62.86,"t":"2026-05-07T04:00:00Z","v":1350576,"vw":64.525872},{"c":65.08,"h":65.57,"l":63.44,"n":13849,"o":64.2,"t":"2026-05-08T04:00:00Z","v":602319,"vw":65.023144},{"c":63.85,"h":64.58,"l":63.24,"n":16376,"o":64.04,"t":"2026-05-11T04:00:00Z","v":813042,"vw":63.816762},{"c":63.97,"h":64.72,"l":63.23,"n":19314,"o":64,"t":"2026-05-12T04:00:00Z","v":903078,"vw":64.052496},{"c":64.07,"h":64.87,"l":62.97,"n":18503,"o":63.44,"t":"2026-05-13T04:00:00Z","v":868239,"vw":64.159462},{"c":64.76,"h":66.45,"l":64.67,"n":15456,"o":64.88,"t":"2026-05-14T04:00:00Z","v":953440,"vw":65.285513},{"c":63.73,"h":64.6389,"l":62.67,"n":13369,"o":64.32,"t":"2026-05-15T04:00:00Z","v":733426,"vw":63.742324},{"c":63.86,"h":64.6184,"l":63.07,"n":12077,"o":64.4,"t":"2026-05-18T04:00:00Z","v":543278,"vw":64.016709},{"c":62.25,"h":64.54,"l":62.13,"n":15459,"o":64.27,"t":"2026-05-19T04:00:00Z","v":737100,"vw":62.824762},{"c":64.23,"h":64.28,"l":61.93,"n":12452,"o":62.63,"t":"2026-05-20T04:00:00Z","v":806379,"vw":63.820463},{"c":65.65,"h":65.7,"l":63.01,"n":15407,"o":63.32,"t":"2026-05-21T04:00:00Z","v":761438,"vw":65.042325},{"c":65.76,"h":66.4,"l":64.5,"n":13963,"o":64.5,"t":"2026-05-22T04:00:00Z","v":697251,"vw":65.83995},{"c":66.13,"h":66.835,"l":65.3,"n":16492,"o":66.62,"t":"2026-05-26T04:00:00Z","v":639399,"vw":65.99725},{"c":65.87,"h":67.98,"l":65.29,"n":14618,"o":65.29,"t":"2026-05-27T04:00:00Z","v":806315,"vw":66.23354},{"c":66.85,"h":67.64,"l":65.175,"n":17221,"o":66.71,"t":"2026-05-28T04:00:00Z","v":945307,"vw":66.814962},{"c":67.29,"h":68.215,"l":66.24,"n":16480,"o":66.81,"t":"2026-05-29T04:00:00Z","v":997603,"vw":67.198718},{"c":69.21,"h":69.21,"l":66.39,"n":17276,"o":66.45,"t":"2026-06-01T04:00:00Z","v":913400,"vw":68.663869},{"c":69.25,"h":69.87,"l":68.29,"n":15273,"o":68.51,"t":"2026-06-02T04:00:00Z","v":759674,"vw":69.109611},{"c":67.12,"h":68.64,"l":66.485,"n":15521,"o":67.61,"t":"2026-06-03T04:00:00Z","v":755609,"vw":67.143478},{"c":69.24,"h":69.51,"l":67.92,"n":14179,"o":68.51,"t":"2026-06-04T04:00:00Z","v":705586,"vw":69.002031},{"c":67.86,"h":69.64,"l":67.16,"n":17618,"o":69.01,"t":"2026-06-05T04:00:00Z","v":735049,"vw":67.942816},{"c":68.7,"h":70.465,"l":68.49,"n":15156,"o":68.49,"t":"2026-06-08T04:00:00Z","v":716065,"vw":69.211629},{"c":70.78,"h":71.72,"l":68.94,"n":15434,"o":69.62,"t":"2026-06-09T04:00:00Z","v":800477,"vw":70.541713},{"c":66.8,"h":71.23,"l":66.74,"n":19194,"o":69.7,"t":"2026-06-10T04:00:00Z","v":1039425,"vw":68.00841},{"c":68.93,"h":68.99,"l":65.7,"n":17205,"o":66.89,"t":"2026-06-11T04:00:00Z","v":873176,"vw":67.876449},{"c":67.7,"h":70.96,"l":67.6,"n":17477,"o":69.65,"t":"2026-06-12T04:00:00Z","v":967601,"vw":68.577608},{"c":69.09,"h":71.18,"l":69.09,"n":20483,"o":69.24,"t":"2026-06-15T04:00:00Z","v":1389575,"vw":69.745989},{"c":69.41,"h":70.89,"l":68.52,"n":15426,"o":69.84,"t":"2026-06-16T04:00:00Z","v":1007357,"vw":69.462315},{"c":66.33,"h":70.44,"l":66.09,"n":18559,"o":69.27,"t":"2026-06-17T04:00:00Z","v":949842,"vw":67.656283},{"c":67.18,"h":67.6975,"l":64.97,"n":29835,"o":66.9,"t":"2026-06-18T04:00:00Z","v":3148982,"vw":66.854354},{"c":66.94,"h":68.19,"l":66.36,"n":15343,"o":67.78,"t":"2026-06-22T04:00:00Z","v":837416,"vw":66.914711},{"c":67.31,"h":67.65,"l":65.94,"n":11570,"o":66.26,"t":"2026-06-23T04:00:00Z","v":560800,"vw":67.168018},{"c":65.15,"h":67.39,"l":64.735,"n":18430,"o":66.97,"t":"2026-06-24T04:00:00Z","v":779937,"vw":65.30969},{"c":65.46,"h":67.17,"l":64.61,"n":15027,"o":65.58,"t":"2026-06-25T04:00:00Z","v":620314,"vw":65.563953},{"c":64.48,"h":65.57,"l":64.29,"n":14215,"o":65.56,"t":"2026-06-26T04:00:00Z","v":1668569,"vw":64.564635},{"c":62.91,"h":65.34,"l":61.33,"n":20232,"o":65.34,"t":"2026-06-29T04:00:00Z","v":1197947,"vw":62.659456},{"c":65.42,"h":65.74,"l":63.25,"n":16923,"o":63.25,"t":"2026-06-30T04:00:00Z","v":926245,"vw":65.230971},{"c":66.42,"h":67.32,"l":65.6966,"n":16818,"o":65.84,"t":"2026-07-01T04:00:00Z","v":877595,"vw":66.586506},{"c":68.55,"h":69.3,"l":67.46,"n":20029,"o":67.46,"t":"2026-07-02T04:00:00Z","v":1045806,"vw":68.649868},{"c":71.94,"h":72.39,"l":69.08,"n":17863,"o":69.08,"t":"2026-07-06T04:00:00Z","v":688603,"vw":71.559735},{"c":69.84,"h":72.65,"l":69.68,"n":14706,"o":72.04,"t":"2026-07-07T04:00:00Z","v":547122,"vw":70.524713},{"c":64.58,"h":68.1,"l":64.24,"n":20051,"o":68.1,"t":"2026-07-08T04:00:00Z","v":1171513,"vw":65.084703},{"c":65.4,"h":68.095,"l":64.9,"n":16797,"o":65.51,"t":"2026-07-09T04:00:00Z","v":853941,"vw":66.365765},{"c":63.75,"h":66.335,"l":63.01,"n":17765,"o":66.25,"t":"2026-07-10T04:00:00Z","v":1045701,"vw":63.817371},{"c":63.61,"h":64.6,"l":62.51,"n":16987,"o":63.96,"t":"2026-07-13T04:00:00Z","v":735716,"vw":63.23753},{"c":66.97,"h":67.2,"l":64.87,"n":14380,"o":64.87,"t":"2026-07-14T04:00:00Z","v":702460,"vw":66.711786},{"c":70.04,"h":70.57,"l":67.54,"n":15945,"o":67.61,"t":"2026-07-15T04:00:00Z","v":665167,"vw":69.853897},{"c":69.25,"h":70.28,"l":68.38,"n":17682,"o":69.3,"t":"2026-07-16T04:00:00Z","v":945626,"vw":69.114494},{"c":67.51,"h":69.78,"l":66.9225,"n":16129,"o":67.28,"t":"2026-07-17T04:00:00Z","v":702083,"vw":67.819512},{"c":67.04,"h":68.19,"l":66.09,"n":15183,"o":68.19,"t":"2026-07-20T04:00:00Z","v":751805,"vw":66.832987},{"c":67.85,"h":68.69,"l":67.38,"n":13072,"o":67.38,"t":"2026-07-21T04:00:00Z","v":636520,"vw":67.929795},{"c":65.86,"h":68.47,"l":65.81,"n":12759,"o":67.69,"t":"2026-07-22T04:00:00Z","v":695152,"vw":66.175537},{"c":65.57,"h":65.71,"l":64.06,"n":15860,"o":64.73,"t":"2026-07-23T04:00:00Z","v":821463,"vw":65.364872},{"c":67,"h":67.58,"l":65.44,"n":17145,"o":65.92,"t":"2026-07-24T04:00:00Z","v":597551,"vw":66.951542},{"c":67.78,"h":70.32,"l":66.94,"n":20202,"o":67.9,"t":"2026-07-27T04:00:00Z","v":1200815,"vw":67.843465},{"c":68.59,"h":69.055,"l":66.05,"n":16198,"o":67.85,"t":"2026-07-28T04:00:00Z","v":891941,"vw":68.425447},{"c":65.25,"h":68.14,"l":64.925,"n":21045,"o":67.51,"t":"2026-07-29T04:00:00Z","v":1245387,"vw":65.868931},{"c":68.35,"h":68.8,"l":63.95,"n":26458,"o":66.73,"t":"2026-07-30T04:00:00Z","v":1491740,"vw":66.998178},{"c":67.08,"h":68.59,"l":66.505,"n":28178,"o":67.54,"t":"2026-07-31T04:00:00Z","v":2763146,"vw":67.285754},{"c":68.56,"h":68.695,"l":66.49,"n":18900,"o":67.16,"t":"2026-08-03T04:00:00Z","v":1053215,"vw":67.816295},{"c":68.69,"h":69.95,"l":68.6,"n":18671,"o":69,"t":"2026-08-04T04:00:00Z","v":1062744,"vw":69.027404},{"c":69.45,"h":69.775,"l":68.19,"n":15275,"o":68.19,"t":"2026-08-05T04:00:00Z","v":786039,"vw":69.315135},{"c":67.29,"h":70,"l":66.93,"n":14876,"o":69.93,"t":"2026-08-06T04:00:00Z","v":708564,"vw":67.701432},{"c":66.63,"h":68.17,"l":66.36,"n":16024,"o":67.24,"t":"2026-08-07T04:00:00Z","v":759997,"vw":66.909831},{"c":63.69,"h":65.92,"l":62.945,"n":18869,"o":65.66,"t":"2026-08-10T04:00:00Z","v":800600,"vw":63.740823},{"c":66.6,"h":66.8,"l":64.1,"n":15985,"o":64.42,"t":"2026-08-11T04:00:00Z","v":745968,"vw":66.411454},{"c":66.27,"h":67.22,"l":65.63,"n":22783,"o":67.01,"t":"2026-08-12T04:00:00Z","v":1035226,"vw":66.243764},{"c":70.38,"h":70.51,"l":65.93,"n":16195,"o":66.34,"t":"2026-08-13T04:00:00Z","v":939514,"vw":68.886869},{"c":68.41,"h":70.24,"l":67.89,"n":14525,"o":70.24,"t":"2026-08-14T04:00:00Z","v":673854,"vw":68.584664},{"c":66.73,"h":68.755,"l":66.6511,"n":14729,"o":68.05,"t":"2026-08-17T04:00:00Z","v":626233,"vw":67.274936},{"c":66.57,"h":67.4825,"l":65.02,"n":14187,"o":66.59,"t":"2026-08-18T04:00:00Z","v":522800,"vw":66.672338},{"c":68.56,"h":69.855,"l":66.48,"n":15375,"o":67.1,"t":"2026-08-19T04:00:00Z","v":877060,"vw":68.633539},{"c":66.87,"h":69.35,"l":66.06,"n":14714,"o":69.35,"t":"2026-08-20T04:00:00Z","v":702615,"vw":67.104324},{"c":68.29,"h":68.95,"l":66.825,"n":15835,"o":67.54,"t":"2026-08-21T04:00:00Z","v":730099,"vw":68.224087},{"c":68.5,"h":69.22,"l":67.73,"n":14306,"o":68.47,"t":"2026-08-24T04:00:00Z","v":557936,"vw":68.513957},{"c":68.01,"h":69.41,"l":66.56,"n":13477,"o":69.41,"t":"2026-08-25T04:00:00Z","v":882723,"vw":67.609383},{"c":67.21,"h":68.3,"l":66.67,"n":12161,"o":67.91,"t":"2026-08-26T04:00:00Z","v":586718,"vw":67.579509},{"c":68.63,"h":69.13,"l":67.02,"n":13320,"o":68.14,"t":"2026-08-27T04:00:00Z","v":760333,"vw":68.197212},{"c":68.4,"h":69.395,"l":68.16,"n":10776,"o":68.67,"t":"2026-08-28T04:00:00Z","v":475860,"vw":68.534562},{"c":68.07,"h":68.26,"l":67.34,"n":9640,"o":67.78,"t":"2026-08-31T04:00:00Z","v":465874,"vw":67.972542},{"c":66.76,"h":69.46,"l":65.619,"n":14830,"o":68.15,"t":"2026-09-01T04:00:00Z","v":738432,"vw":67.613741},{"c":67.52,"h":68.945,"l":66.61,"n":14310,"o":66.67,"t":"2026-09-02T04:00:00Z","v":586541,"vw":67.726905},{"c":69.14,"h":70.195,"l":67.32,"n":11264,"o":67.32,"t":"2026-09-03T04:00:00Z","v":462932,"vw":68.931466},{"c":69.02,"h":69.265,"l":67.815,"n":11907,"o":68.7,"t":"2026-09-04T04:00:00Z","v":398466,"vw":68.907981},{"c":68.77,"h":69.945,"l":67.97,"n":11915,"o":68.55,"t":"2026-09-08T04:00:00Z","v":489755,"vw":68.966064},{"c":65.39,"h":69.35,"l":65.33,"n":20676,"o":69.35,"t":"2026-09-09T04:00:00Z","v":1199240,"vw":66.381991},{"c":64.25,"h":66.005,"l":64.165,"n":20891,"o":64.94,"t":"2026-09-10T04:00:00Z","v":1335320,"vw":64.86352},{"c":64.03,"h":65.5889,"l":63.5,"n":19680,"o":65.38,"t":"2026-09-11T04:00:00Z","v":1133601,"vw":64.183077},{"c":62.71,"h":64.24,"l":62.1,"n":18649,"o":63.31,"t":"2026-09-14T04:00:00Z","v":588005,"vw":62.860035},{"c":60.93,"h":62.195,"l":60.46,"n":21213,"o":62.07,"t":"2026-09-15T04:00:00Z","v":880039,"vw":60.999757},{"c":58.99,"h":61.3,"l":57.7001,"n":17966,"o":60.9,"t":"2026-09-16T04:00:00Z","v":928549,"vw":59.476256},{"c":59.53,"h":60.37,"l":59.1,"n":16533,"o":60.37,"t":"2026-09-17T04:00:00Z","v":763147,"vw":59.644563},{"c":59.73,"h":59.82,"l":58.22,"n":15177,"o":59.82,"t":"2026-09-18T04:00:00Z","v":1809366,"vw":59.595203},{"c":60.56,"h":60.985,"l":59.11,"n":15966,"o":60.74,"t":"2026-09-21T04:00:00Z","v":677322,"vw":60.477052},{"c":58.88,"h":61.1,"l":58.25,"n":17301,"o":61.1,"t":"2026-09-22T04:00:00Z","v":1088054,"vw":59.283936},{"c":58.18,"h":59.27,"l":57.73,"n":13943,"o":58,"t":"2026-09-23T04:00:00Z","v":559808,"vw":58.429632},{"c":57.62,"h":58.8,"l":56.43,"n":14113,"o":57.8,"t":"2026-09-24T04:00:00Z","v":657232,"vw":57.275356},{"c":58.74,"h":58.94,"l":57.785,"n":12396,"o":57.82,"t":"2026-09-25T04:00:00Z","v":520100,"vw":58.63257},{"c":58.1,"h":58.65,"l":56.685,"n":15299,"o":58.31,"t":"2026-09-28T04:00:00Z","v":729168,"vw":57.929444},{"c":58,"h":58.59,"l":57.04,"n":13691,"o":58.38,"t":"2026-09-29T04:00:00Z","v":1034934,"vw":58.001201},{"c":57.52,"h":58.905,"l":57.27,"n":12987,"o":58.21,"t":"2026-09-30T04:00:00Z","v":721593,"vw":57.734482},{"c":56.95,"h":57.51,"l":55.42,"n":19688,"o":56.5,"t":"2026-10-01T04:00:00Z","v":1330435,"vw":56.852504},{"c":56.32,"h":58.14,"l":56.09,"n":20003,"o":57.35,"t":"2026-10-02T04:00:00Z","v":1031771,"vw":56.593368},{"c":56.05,"h":56.8299,"l":55.13,"n":14952,"o":56.19,"t":"2026-10-05T04:00:00Z","v":932480,"vw":56.132735},{"c":56.05,"h":56.55,"l":55.4,"n":16564,"o":56.06,"t":"2026-10-06T04:00:00Z","v":1175642,"vw":56.005036},{"c":56.15,"h":56.25,"l":54.105,"n":19411,"o":56.06,"t":"2026-10-07T04:00:00Z","v":1443816,"vw":55.684206},{"c":56.27,"h":56.53,"l":54.5901,"n":16490,"o":55.7,"t":"2026-10-08T04:00:00Z","v":1140737,"vw":56.091372},{"c":57.08,"h":57.45,"l":55.84,"n":15439,"o":56.37,"t":"2026-10-09T04:00:00Z","v":890543,"vw":56.987936},{"c":57.59,"h":57.88,"l":56.09,"n":16680,"o":57.11,"t":"2026-10-12T04:00:00Z","v":936879,"vw":57.375488},{"c":56.39,"h":58.28,"l":56.11,"n":17905,"o":58.28,"t":"2026-10-13T04:00:00Z","v":1459026,"vw":56.596658},{"c":54.27,"h":56.22,"l":53.35,"n":17593,"o":55.22,"t":"2026-10-14T04:00:00Z","v":1018951,"vw":54.301358},{"c":55.32,"h":55.41,"l":53.8,"n":20084,"o":54.46,"t":"2026-10-15T04:00:00Z","v":1261030,"vw":54.897418},{"c":54.55,"h":56,"l":54.13,"n":20133,"o":55.77,"t":"2026-10-16T04:00:00Z","v":1265623,"vw":54.717598},{"c":53.07,"h":54.76,"l":52.74,"n":17193,"o":54.5,"t":"2026-10-19T04:00:00Z","v":1160591,"vw":53.218796},{"c":53.85,"h":55.06,"l":52.71,"n":16200,"o":53.06,"t":"2026-10-20T04:00:00Z","v":1054810,"vw":54.108272},{"c":53.06,"h":54.48,"l":52.66,"n":20168,"o":54.48,"t":"2026-10-21T04:00:00Z","v":1333029,"vw":53.20267},{"c":55.06,"h":55.11,"l":51.385,"n":17663,"o":52.12,"t":"2026-10-22T04:00:00Z","v":1233548,"vw":54.260787}],"volatilityBars":[{"c":60.205,"h":61.1,"l":59.97,"n":211,"o":61.1,"t":"2026-09-22T13:30:00Z","v":15881,"vw":60.605923},{"c":59.67,"h":59.9801,"l":59.41,"n":304,"o":59.9801,"t":"2026-09-22T13:45:00Z","v":12957,"vw":59.664174},{"c":59.18,"h":59.63,"l":59.18,"n":494,"o":59.5,"t":"2026-09-22T14:00:00Z","v":19908,"vw":59.424735},{"c":58.9,"h":59.25,"l":58.725,"n":574,"o":59.1101,"t":"2026-09-22T14:15:00Z","v":23507,"vw":59.040008},{"c":58.72,"h":58.9017,"l":58.4975,"n":618,"o":58.86,"t":"2026-09-22T14:30:00Z","v":21988,"vw":58.711779},{"c":58.86,"h":58.87,"l":58.4,"n":572,"o":58.675,"t":"2026-09-22T14:45:00Z","v":21155,"vw":58.655764},{"c":58.49,"h":59.04,"l":58.49,"n":482,"o":58.775,"t":"2026-09-22T15:00:00Z","v":17138,"vw":58.795564},{"c":58.55,"h":58.58,"l":58.25,"n":457,"o":58.34,"t":"2026-09-22T15:15:00Z","v":13380,"vw":58.418332},{"c":58.75,"h":58.755,"l":58.375,"n":411,"o":58.49,"t":"2026-09-22T15:30:00Z","v":14518,"vw":58.561415},{"c":58.925,"h":58.96,"l":58.515,"n":470,"o":58.755,"t":"2026-09-22T15:45:00Z","v":18637,"vw":58.794095},{"c":59.945,"h":60.155,"l":58.925,"n":582,"o":58.93,"t":"2026-09-22T16:00:00Z","v":50439,"vw":59.633598},{"c":59.85,"h":60.03,"l":59.73,"n":547,"o":59.94,"t":"2026-09-22T16:15:00Z","v":46909,"vw":59.958127},{"c":59.515,"h":60.1,"l":59.39,"n":404,"o":59.88,"t":"2026-09-22T16:30:00Z","v":12928,"vw":59.767271},{"c":59.5075,"h":59.63,"l":59.4,"n":408,"o":59.51,"t":"2026-09-22T16:45:00Z","v":14112,"vw":59.507242},{"c":59.24,"h":59.55,"l":59.16,"n":537,"o":59.47,"t":"2026-09-22T17:00:00Z","v":18182,"vw":59.351396},{"c":59.4,"h":59.4,"l":59.25,"n":251,"o":59.35,"t":"2026-09-22T17:15:00Z","v":8164,"vw":59.341235},{"c":59.305,"h":59.4881,"l":59.23,"n":352,"o":59.4,"t":"2026-09-22T17:30:00Z","v":11298,"vw":59.382483},{"c":59.55,"h":59.805,"l":59.23,"n":520,"o":59.23,"t":"2026-09-22T17:45:00Z","v":19301,"vw":59.488013},{"c":59.53,"h":59.67,"l":59.53,"n":288,"o":59.55,"t":"2026-09-22T18:00:00Z","v":6943,"vw":59.599659},{"c":59.735,"h":59.76,"l":59.34,"n":751,"o":59.545,"t":"2026-09-22T18:15:00Z","v":34868,"vw":59.576721},{"c":59.765,"h":59.99,"l":59.72,"n":891,"o":59.765,"t":"2026-09-22T18:30:00Z","v":47586,"vw":59.868303},{"c":59.8,"h":59.845,"l":59.7,"n":426,"o":59.74,"t":"2026-09-22T18:45:00Z","v":12401,"vw":59.770929},{"c":59.705,"h":59.82,"l":59.67,"n":536,"o":59.8,"t":"2026-09-22T19:00:00Z","v":19541,"vw":59.757648},{"c":59.37,"h":59.69,"l":59.14,"n":599,"o":59.66,"t":"2026-09-22T19:15:00Z","v":25675,"vw":59.396215},{"c":59.61,"h":59.655,"l":59.31,"n":1051,"o":59.38,"t":"2026-09-22T19:30:00Z","v":42406,"vw":59.430365},{"c":58.87,"h":59.815,"l":58.87,"n":3951,"o":59.61,"t":"2026-09-22T19:45:00Z","v":309627,"vw":59.317612},{"c":58.88,"h":58.88,"l":58.88,"n":47,"o":58.88,"t":"2026-09-22T20:00:00Z","v":222229,"vw":58.88},{"c":58.26,"h":58.26,"l":58.26,"n":2,"o":58.26,"t":"2026-09-23T13:00:00Z","v":106,"vw":58.26},{"c":58.635,"h":59.27,"l":57.86,"n":320,"o":58,"t":"2026-09-23T13:30:00Z","v":18340,"vw":58.406079},{"c":58.64,"h":58.74,"l":57.73,"n":292,"o":57.73,"t":"2026-09-23T13:45:00Z","v":7252,"vw":58.431488},{"c":58.93,"h":58.98,"l":58.41,"n":348,"o":58.41,"t":"2026-09-23T14:00:00Z","v":8550,"vw":58.637288},{"c":58.53,"h":58.94,"l":58.48,"n":309,"o":58.745,"t":"2026-09-23T14:15:00Z","v":8159,"vw":58.697116},{"c":58.6,"h":58.685,"l":58.3,"n":521,"o":58.6,"t":"2026-09-23T14:30:00Z","v":18685,"vw":58.529656},{"c":58.27,"h":58.67,"l":58.26,"n":454,"o":58.67,"t":"2026-09-23T14:45:00Z","v":14081,"vw":58.470657},{"c":58.73,"h":58.8,"l":58.18,"n":485,"o":58.23,"t":"2026-09-23T15:00:00Z","v":13343,"vw":58.385428},{"c":58.48,"h":58.86,"l":58.38,"n":523,"o":58.7,"t":"2026-09-23T15:15:00Z","v":24263,"vw":58.675358},{"c":58.54,"h":58.6,"l":58.41,"n":368,"o":58.52,"t":"2026-09-23T15:30:00Z","v":11142,"vw":58.485354},{"c":58.61,"h":58.71,"l":58.51,"n":319,"o":58.6,"t":"2026-09-23T15:45:00Z","v":11894,"vw":58.591168},{"c":58.55,"h":58.69,"l":58.51,"n":415,"o":58.65,"t":"2026-09-23T16:00:00Z","v":15305,"vw":58.578919},{"c":58.61,"h":58.61,"l":58.46,"n":245,"o":58.555,"t":"2026-09-23T16:15:00Z","v":7885,"vw":58.548141},{"c":58.83,"h":58.83,"l":58.64,"n":340,"o":58.65,"t":"2026-09-23T16:30:00Z","v":10371,"vw":58.705518},{"c":58.79,"h":58.84,"l":58.57,"n":382,"o":58.84,"t":"2026-09-23T16:45:00Z","v":15789,"vw":58.714439},{"c":58.695,"h":58.915,"l":58.685,"n":305,"o":58.86,"t":"2026-09-23T17:00:00Z","v":13174,"vw":58.817949},{"c":58.705,"h":58.795,"l":58.68,"n":213,"o":58.7199,"t":"2026-09-23T17:15:00Z","v":6960,"vw":58.743496},{"c":58.705,"h":58.76,"l":58.54,"n":472,"o":58.69,"t":"2026-09-23T17:30:00Z","v":14503,"vw":58.652968},{"c":58.66,"h":58.745,"l":58.62,"n":188,"o":58.7,"t":"2026-09-23T17:45:00Z","v":5412,"vw":58.688687},{"c":58.65,"h":58.75,"l":58.64,"n":407,"o":58.655,"t":"2026-09-23T18:00:00Z","v":14152,"vw":58.688516},{"c":58.72,"h":58.75,"l":58.58,"n":540,"o":58.6201,"t":"2026-09-23T18:15:00Z","v":22782,"vw":58.678763},{"c":58.46,"h":58.715,"l":58.41,"n":427,"o":58.705,"t":"2026-09-23T18:30:00Z","v":15849,"vw":58.603932},{"c":58.5,"h":58.5,"l":58.37,"n":376,"o":58.405,"t":"2026-09-23T18:45:00Z","v":13555,"vw":58.421751},{"c":58.65,"h":58.68,"l":58.47,"n":521,"o":58.5,"t":"2026-09-23T19:00:00Z","v":16241,"vw":58.540823},{"c":58.63,"h":58.77,"l":58.585,"n":631,"o":58.68,"t":"2026-09-23T19:15:00Z","v":21008,"vw":58.64739},{"c":58.44,"h":58.6,"l":58.34,"n":619,"o":58.6,"t":"2026-09-23T19:30:00Z","v":21484,"vw":58.430724},{"c":58.18,"h":58.505,"l":58.12,"n":2479,"o":58.455,"t":"2026-09-23T19:45:00Z","v":92134,"vw":58.267433},{"c":58.18,"h":58.188,"l":58.18,"n":31,"o":58.188,"t":"2026-09-23T20:00:00Z","v":105401,"vw":58.180012},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-09-24T12:45:00Z","v":171,"vw":58.16},{"c":56.52,"h":58.8,"l":56.52,"n":242,"o":57.8,"t":"2026-09-24T13:30:00Z","v":16169,"vw":58.000452},{"c":57.015,"h":57.49,"l":56.53,"n":95,"o":56.71,"t":"2026-09-24T13:45:00Z","v":7944,"vw":56.664166},{"c":57.23,"h":57.37,"l":56.6,"n":303,"o":56.62,"t":"2026-09-24T14:00:00Z","v":12118,"vw":57.124042},{"c":57.215,"h":57.4069,"l":57.01,"n":314,"o":57.11,"t":"2026-09-24T14:15:00Z","v":11125,"vw":57.161701},{"c":56.87,"h":57.215,"l":56.87,"n":293,"o":57.215,"t":"2026-09-24T14:30:00Z","v":9925,"vw":57.073105},{"c":56.825,"h":56.96,"l":56.53,"n":403,"o":56.655,"t":"2026-09-24T14:45:00Z","v":20808,"vw":56.728885},{"c":56.68,"h":57.185,"l":56.68,"n":252,"o":56.875,"t":"2026-09-24T15:00:00Z","v":9111,"vw":56.986783},{"c":56.92,"h":56.93,"l":56.52,"n":346,"o":56.69,"t":"2026-09-24T15:15:00Z","v":15372,"vw":56.704181},{"c":56.84,"h":56.95,"l":56.78,"n":295,"o":56.94,"t":"2026-09-24T15:30:00Z","v":12228,"vw":56.862195},{"c":56.7,"h":56.9423,"l":56.6001,"n":335,"o":56.85,"t":"2026-09-24T15:45:00Z","v":12845,"vw":56.758682},{"c":56.565,"h":56.705,"l":56.43,"n":758,"o":56.6318,"t":"2026-09-24T16:00:00Z","v":39336,"vw":56.574642},{"c":57.545,"h":57.89,"l":56.57,"n":745,"o":56.7,"t":"2026-09-24T16:15:00Z","v":41565,"vw":57.295595},{"c":57.695,"h":57.78,"l":57.43,"n":374,"o":57.5,"t":"2026-09-24T16:30:00Z","v":13016,"vw":57.622539},{"c":57.3,"h":57.72,"l":57.3,"n":367,"o":57.69,"t":"2026-09-24T16:45:00Z","v":10593,"vw":57.597923},{"c":57.1,"h":57.37,"l":56.98,"n":303,"o":57.23,"t":"2026-09-24T17:00:00Z","v":11016,"vw":57.203922},{"c":57.09,"h":57.2,"l":56.89,"n":315,"o":57.1999,"t":"2026-09-24T17:15:00Z","v":9920,"vw":57.095331},{"c":57.035,"h":57.1987,"l":56.92,"n":353,"o":57.04,"t":"2026-09-24T17:30:00Z","v":12164,"vw":57.077539},{"c":57.38,"h":57.38,"l":57.06,"n":381,"o":57.07,"t":"2026-09-24T17:45:00Z","v":13142,"vw":57.184188},{"c":57.275,"h":57.4,"l":57.19,"n":356,"o":57.37,"t":"2026-09-24T18:00:00Z","v":11081,"vw":57.316614},{"c":57.48,"h":57.48,"l":57.19,"n":437,"o":57.31,"t":"2026-09-24T18:15:00Z","v":10911,"vw":57.324344},{"c":57.3175,"h":57.54,"l":57.29,"n":492,"o":57.48,"t":"2026-09-24T18:30:00Z","v":20866,"vw":57.382021},{"c":57.2,"h":57.33,"l":57.02,"n":556,"o":57.315,"t":"2026-09-24T18:45:00Z","v":19924,"vw":57.19734},{"c":57.04,"h":57.22,"l":57.025,"n":592,"o":57.2,"t":"2026-09-24T19:00:00Z","v":16543,"vw":57.160935},{"c":57.075,"h":57.15,"l":56.87,"n":1061,"o":57.08,"t":"2026-09-24T19:15:00Z","v":45138,"vw":57.025342},{"c":57.395,"h":57.425,"l":57.09,"n":966,"o":57.11,"t":"2026-09-24T19:30:00Z","v":31885,"vw":57.28876},{"c":57.6,"h":57.64,"l":57.34,"n":2384,"o":57.395,"t":"2026-09-24T19:45:00Z","v":107707,"vw":57.51561},{"c":57.62,"h":57.62,"l":57.62,"n":28,"o":57.62,"t":"2026-09-24T20:00:00Z","v":105033,"vw":57.62},{"c":58.39,"h":58.39,"l":58,"n":16,"o":58,"t":"2026-09-25T11:30:00Z","v":663,"vw":58.065},{"c":58.145,"h":58.835,"l":57.785,"n":173,"o":57.82,"t":"2026-09-25T13:30:00Z","v":11937,"vw":58.07346},{"c":57.91,"h":58.22,"l":57.79,"n":54,"o":57.95,"t":"2026-09-25T13:45:00Z","v":1466,"vw":57.93876},{"c":58.35,"h":58.46,"l":57.96,"n":227,"o":58.4573,"t":"2026-09-25T14:00:00Z","v":7703,"vw":58.261509},{"c":58.25,"h":58.55,"l":58.11,"n":178,"o":58.11,"t":"2026-09-25T14:15:00Z","v":4857,"vw":58.351092},{"c":58.09,"h":58.25,"l":58.02,"n":199,"o":58.175,"t":"2026-09-25T14:30:00Z","v":5004,"vw":58.171609},{"c":57.92,"h":58.07,"l":57.82,"n":289,"o":58.04,"t":"2026-09-25T14:45:00Z","v":13059,"vw":57.935375},{"c":58.05,"h":58.1899,"l":57.9,"n":221,"o":58.07,"t":"2026-09-25T15:00:00Z","v":6367,"vw":58.016824},{"c":58.28,"h":58.315,"l":58.03,"n":181,"o":58.03,"t":"2026-09-25T15:15:00Z","v":4420,"vw":58.197883},{"c":58.08,"h":58.3,"l":58.06,"n":352,"o":58.265,"t":"2026-09-25T15:30:00Z","v":9410,"vw":58.181598},{"c":58.52,"h":58.52,"l":57.96,"n":317,"o":58.08,"t":"2026-09-25T15:45:00Z","v":11956,"vw":58.205572},{"c":58.71,"h":58.94,"l":58.57,"n":455,"o":58.57,"t":"2026-09-25T16:00:00Z","v":15609,"vw":58.735502},{"c":58.77,"h":58.8141,"l":58.51,"n":267,"o":58.6,"t":"2026-09-25T16:15:00Z","v":7641,"vw":58.677589},{"c":58.765,"h":58.79,"l":58.64,"n":273,"o":58.79,"t":"2026-09-25T16:30:00Z","v":8141,"vw":58.728262},{"c":58.58,"h":58.84,"l":58.555,"n":245,"o":58.755,"t":"2026-09-25T16:45:00Z","v":6825,"vw":58.730276},{"c":58.725,"h":58.92,"l":58.61,"n":371,"o":58.61,"t":"2026-09-25T17:00:00Z","v":11666,"vw":58.76088},{"c":58.52,"h":58.68,"l":58.49,"n":247,"o":58.68,"t":"2026-09-25T17:15:00Z","v":4939,"vw":58.566871},{"c":58.57,"h":58.58,"l":58.445,"n":399,"o":58.54,"t":"2026-09-25T17:30:00Z","v":13839,"vw":58.509064},{"c":58.48,"h":58.63,"l":58.47,"n":231,"o":58.55,"t":"2026-09-25T17:45:00Z","v":5372,"vw":58.531509},{"c":58.605,"h":58.605,"l":58.415,"n":316,"o":58.48,"t":"2026-09-25T18:00:00Z","v":6286,"vw":58.486898},{"c":58.535,"h":58.64,"l":58.505,"n":379,"o":58.595,"t":"2026-09-25T18:15:00Z","v":7486,"vw":58.566777},{"c":58.515,"h":58.555,"l":58.495,"n":211,"o":58.55,"t":"2026-09-25T18:30:00Z","v":5284,"vw":58.522636},{"c":58.59,"h":58.72,"l":58.505,"n":575,"o":58.515,"t":"2026-09-25T18:45:00Z","v":20258,"vw":58.631851},{"c":58.76,"h":58.77,"l":58.52,"n":504,"o":58.59,"t":"2026-09-25T19:00:00Z","v":18266,"vw":58.683765},{"c":58.725,"h":58.9,"l":58.67,"n":743,"o":58.77,"t":"2026-09-25T19:15:00Z","v":22056,"vw":58.800437},{"c":58.74,"h":58.8,"l":58.62,"n":794,"o":58.74,"t":"2026-09-25T19:30:00Z","v":27620,"vw":58.711327},{"c":58.72,"h":58.925,"l":58.62,"n":2137,"o":58.775,"t":"2026-09-25T19:45:00Z","v":95495,"vw":58.756048},{"c":58.74,"h":58.78,"l":58.74,"n":42,"o":58.78,"t":"2026-09-25T20:00:00Z","v":139736,"vw":58.740036},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-09-28T11:00:00Z","v":100,"vw":58.5},{"c":57.28,"h":58.44,"l":56.685,"n":239,"o":58.31,"t":"2026-09-28T13:30:00Z","v":18881,"vw":57.860852},{"c":57.56,"h":58,"l":57.2,"n":187,"o":57.28,"t":"2026-09-28T13:45:00Z","v":9863,"vw":57.596371},{"c":57.75,"h":57.84,"l":57.46,"n":268,"o":57.575,"t":"2026-09-28T14:00:00Z","v":10679,"vw":57.684007},{"c":57.93,"h":57.98,"l":57.64,"n":248,"o":57.64,"t":"2026-09-28T14:15:00Z","v":9407,"vw":57.842013},{"c":57.925,"h":58.08,"l":57.71,"n":283,"o":57.94,"t":"2026-09-28T14:30:00Z","v":12053,"vw":57.981035},{"c":57.6,"h":57.87,"l":57.54,"n":201,"o":57.8,"t":"2026-09-28T14:45:00Z","v":9720,"vw":57.675138},{"c":57.29,"h":57.82,"l":57.29,"n":683,"o":57.67,"t":"2026-09-28T15:00:00Z","v":39924,"vw":57.614612},{"c":57.58,"h":57.58,"l":57.28,"n":304,"o":57.41,"t":"2026-09-28T15:15:00Z","v":9611,"vw":57.438113},{"c":57.71,"h":57.81,"l":57.43,"n":258,"o":57.605,"t":"2026-09-28T15:30:00Z","v":9269,"vw":57.607089},{"c":57.6199,"h":57.62,"l":57.27,"n":190,"o":57.58,"t":"2026-09-28T15:45:00Z","v":4262,"vw":57.545141},{"c":57.65,"h":57.725,"l":57.33,"n":359,"o":57.435,"t":"2026-09-28T16:00:00Z","v":9398,"vw":57.508342},{"c":58.26,"h":58.405,"l":57.64,"n":1037,"o":57.65,"t":"2026-09-28T16:15:00Z","v":36785,"vw":57.996315},{"c":58.15,"h":58.3,"l":57.92,"n":408,"o":58.26,"t":"2026-09-28T16:30:00Z","v":17060,"vw":58.082283},{"c":58.02,"h":58.14,"l":57.72,"n":423,"o":58.14,"t":"2026-09-28T16:45:00Z","v":12217,"vw":57.922389},{"c":58.395,"h":58.65,"l":57.86,"n":656,"o":58,"t":"2026-09-28T17:00:00Z","v":19714,"vw":58.221854},{"c":57.97,"h":58.3875,"l":57.97,"n":230,"o":58.385,"t":"2026-09-28T17:15:00Z","v":8007,"vw":58.151748},{"c":58.07,"h":58.18,"l":57.96,"n":342,"o":58.04,"t":"2026-09-28T17:30:00Z","v":8220,"vw":58.077264},{"c":58.12,"h":58.17,"l":58.06,"n":146,"o":58.17,"t":"2026-09-28T17:45:00Z","v":4152,"vw":58.127095},{"c":58.29,"h":58.39,"l":58.13,"n":425,"o":58.18,"t":"2026-09-28T18:00:00Z","v":11691,"vw":58.290721},{"c":58.27,"h":58.34,"l":58.133,"n":239,"o":58.29,"t":"2026-09-28T18:15:00Z","v":7013,"vw":58.237485},{"c":57.95,"h":58.27,"l":57.82,"n":605,"o":58.2125,"t":"2026-09-28T18:30:00Z","v":51258,"vw":58.1106},{"c":57.9,"h":57.92,"l":57.78,"n":704,"o":57.88,"t":"2026-09-28T18:45:00Z","v":27445,"vw":57.856554},{"c":57.69,"h":57.96,"l":57.67,"n":552,"o":57.96,"t":"2026-09-28T19:00:00Z","v":18106,"vw":57.816},{"c":57.815,"h":57.87,"l":57.63,"n":768,"o":57.65,"t":"2026-09-28T19:15:00Z","v":22369,"vw":57.765026},{"c":57.68,"h":57.9,"l":57.66,"n":1012,"o":57.815,"t":"2026-09-28T19:30:00Z","v":35600,"vw":57.78303},{"c":58.11,"h":58.18,"l":57.64,"n":2932,"o":57.6808,"t":"2026-09-28T19:45:00Z","v":127135,"vw":57.86159},{"c":58.1,"h":58.1,"l":58.1,"n":22,"o":58.1,"t":"2026-09-28T20:00:00Z","v":165552,"vw":58.1},{"c":58.1,"h":58.1,"l":58.1,"n":5,"o":58.1,"t":"2026-09-29T09:45:00Z","v":504,"vw":58.1},{"c":58.3,"h":58.3,"l":58.05,"n":26,"o":58.09,"t":"2026-09-29T10:00:00Z","v":971,"vw":58.096321},{"c":58.81,"h":58.81,"l":58.81,"n":3,"o":58.81,"t":"2026-09-29T11:45:00Z","v":502,"vw":58.81},{"c":58.61,"h":59.01,"l":58.5,"n":44,"o":58.5,"t":"2026-09-29T12:00:00Z","v":3630,"vw":58.722075},{"c":58.92,"h":58.92,"l":58.92,"n":6,"o":58.92,"t":"2026-09-29T12:15:00Z","v":871,"vw":58.92},{"c":58.35,"h":58.5,"l":57.04,"n":160,"o":58.38,"t":"2026-09-29T13:30:00Z","v":12273,"vw":58.23851},{"c":57.595,"h":58.455,"l":57.575,"n":339,"o":58.07,"t":"2026-09-29T13:45:00Z","v":29607,"vw":58.071908},{"c":57.87,"h":58.07,"l":57.54,"n":206,"o":57.6,"t":"2026-09-29T14:00:00Z","v":7587,"vw":57.805213},{"c":57.63,"h":57.86,"l":57.45,"n":357,"o":57.85,"t":"2026-09-29T14:15:00Z","v":15400,"vw":57.648175},{"c":57.675,"h":57.72,"l":57.5,"n":299,"o":57.62,"t":"2026-09-29T14:30:00Z","v":9939,"vw":57.614118},{"c":57.765,"h":57.8,"l":57.495,"n":315,"o":57.75,"t":"2026-09-29T14:45:00Z","v":10704,"vw":57.661184},{"c":57.5,"h":57.67,"l":57.435,"n":392,"o":57.67,"t":"2026-09-29T15:00:00Z","v":28236,"vw":57.545433},{"c":57.35,"h":57.57,"l":57.32,"n":176,"o":57.55,"t":"2026-09-29T15:15:00Z","v":11811,"vw":57.433862},{"c":57.57,"h":57.6,"l":57.37,"n":321,"o":57.42,"t":"2026-09-29T15:30:00Z","v":8748,"vw":57.510306},{"c":57.585,"h":57.805,"l":57.54,"n":365,"o":57.57,"t":"2026-09-29T15:45:00Z","v":14341,"vw":57.627741},{"c":57.8,"h":57.895,"l":57.5,"n":293,"o":57.585,"t":"2026-09-29T16:00:00Z","v":12712,"vw":57.693205},{"c":57.83,"h":57.97,"l":57.74,"n":198,"o":57.8,"t":"2026-09-29T16:15:00Z","v":6196,"vw":57.832571},{"c":57.85,"h":57.96,"l":57.825,"n":202,"o":57.825,"t":"2026-09-29T16:30:00Z","v":5942,"vw":57.90383},{"c":57.61,"h":57.875,"l":57.59,"n":274,"o":57.875,"t":"2026-09-29T16:45:00Z","v":8068,"vw":57.742371},{"c":57.65,"h":57.7,"l":57.55,"n":207,"o":57.59,"t":"2026-09-29T17:00:00Z","v":6880,"vw":57.620198},{"c":57.52,"h":57.71,"l":57.51,"n":202,"o":57.7,"t":"2026-09-29T17:15:00Z","v":6244,"vw":57.645},{"c":57.71,"h":57.755,"l":57.525,"n":244,"o":57.525,"t":"2026-09-29T17:30:00Z","v":8532,"vw":57.654862},{"c":57.62,"h":57.74,"l":57.58,"n":213,"o":57.74,"t":"2026-09-29T17:45:00Z","v":6813,"vw":57.659418},{"c":57.675,"h":57.785,"l":57.4075,"n":535,"o":57.64,"t":"2026-09-29T18:00:00Z","v":25549,"vw":57.605627},{"c":57.59,"h":57.66,"l":57.58,"n":268,"o":57.615,"t":"2026-09-29T18:15:00Z","v":7366,"vw":57.613015},{"c":57.74,"h":57.905,"l":57.63,"n":491,"o":57.63,"t":"2026-09-29T18:30:00Z","v":13844,"vw":57.747765},{"c":57.675,"h":57.79,"l":57.61,"n":433,"o":57.745,"t":"2026-09-29T18:45:00Z","v":14315,"vw":57.685891},{"c":57.635,"h":57.755,"l":57.625,"n":557,"o":57.665,"t":"2026-09-29T19:00:00Z","v":14242,"vw":57.68844},{"c":58.03,"h":58.075,"l":57.66,"n":704,"o":57.6825,"t":"2026-09-29T19:15:00Z","v":26208,"vw":57.84515},{"c":58.49,"h":58.59,"l":57.92,"n":1379,"o":58.03,"t":"2026-09-29T19:30:00Z","v":74189,"vw":58.277343},{"c":58.01,"h":58.47,"l":57.95,"n":2994,"o":58.46,"t":"2026-09-29T19:45:00Z","v":267895,"vw":58.19029},{"c":58.18,"h":58.18,"l":58,"n":38,"o":58,"t":"2026-09-29T20:00:00Z","v":358715,"vw":58.091547},{"c":58.1,"h":58.51,"l":58.1,"n":40,"o":58.1,"t":"2026-09-30T12:15:00Z","v":3838,"vw":58.214775},{"c":58.49,"h":58.81,"l":58.49,"n":14,"o":58.81,"t":"2026-09-30T12:30:00Z","v":4186,"vw":58.697818},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-09-30T12:45:00Z","v":100,"vw":58.2},{"c":57.65,"h":58.905,"l":57.47,"n":186,"o":58.21,"t":"2026-09-30T13:30:00Z","v":52735,"vw":58.533096},{"c":57.97,"h":58.37,"l":57.595,"n":121,"o":57.975,"t":"2026-09-30T13:45:00Z","v":5304,"vw":57.952361},{"c":57.62,"h":57.97,"l":57.47,"n":309,"o":57.965,"t":"2026-09-30T14:00:00Z","v":10384,"vw":57.680148},{"c":57.48,"h":57.62,"l":57.27,"n":443,"o":57.62,"t":"2026-09-30T14:15:00Z","v":16970,"vw":57.446713},{"c":57.65,"h":57.66,"l":57.33,"n":427,"o":57.445,"t":"2026-09-30T14:30:00Z","v":21701,"vw":57.496036},{"c":57.68,"h":57.87,"l":57.52,"n":252,"o":57.6,"t":"2026-09-30T14:45:00Z","v":7887,"vw":57.73562},{"c":57.595,"h":57.68,"l":57.51,"n":250,"o":57.68,"t":"2026-09-30T15:00:00Z","v":8450,"vw":57.590393},{"c":57.58,"h":57.59,"l":57.4166,"n":331,"o":57.59,"t":"2026-09-30T15:15:00Z","v":18925,"vw":57.486917},{"c":57.52,"h":57.68,"l":57.52,"n":355,"o":57.5617,"t":"2026-09-30T15:30:00Z","v":14901,"vw":57.617144},{"c":57.59,"h":57.65,"l":57.48,"n":347,"o":57.52,"t":"2026-09-30T15:45:00Z","v":12001,"vw":57.55106},{"c":57.84,"h":57.87,"l":57.55,"n":592,"o":57.62,"t":"2026-09-30T16:00:00Z","v":28071,"vw":57.705722},{"c":57.87,"h":57.87,"l":57.73,"n":320,"o":57.81,"t":"2026-09-30T16:15:00Z","v":9360,"vw":57.788392},{"c":57.69,"h":57.895,"l":57.645,"n":348,"o":57.85,"t":"2026-09-30T16:30:00Z","v":19169,"vw":57.756842},{"c":57.74,"h":57.8,"l":57.63,"n":403,"o":57.7,"t":"2026-09-30T16:45:00Z","v":14374,"vw":57.708859},{"c":57.65,"h":57.735,"l":57.61,"n":277,"o":57.735,"t":"2026-09-30T17:00:00Z","v":9121,"vw":57.662337},{"c":57.68,"h":57.68,"l":57.52,"n":475,"o":57.635,"t":"2026-09-30T17:15:00Z","v":23869,"vw":57.619055},{"c":57.82,"h":57.82,"l":57.64,"n":303,"o":57.685,"t":"2026-09-30T17:30:00Z","v":6621,"vw":57.71479},{"c":57.84,"h":57.84,"l":57.67,"n":427,"o":57.805,"t":"2026-09-30T17:45:00Z","v":12401,"vw":57.760063},{"c":57.73,"h":57.8699,"l":57.73,"n":274,"o":57.85,"t":"2026-09-30T18:00:00Z","v":8297,"vw":57.820924},{"c":57.72,"h":57.765,"l":57.65,"n":372,"o":57.75,"t":"2026-09-30T18:15:00Z","v":10725,"vw":57.718098},{"c":57.85,"h":57.88,"l":57.635,"n":555,"o":57.765,"t":"2026-09-30T18:30:00Z","v":16270,"vw":57.702266},{"c":57.9,"h":57.92,"l":57.77,"n":410,"o":57.84,"t":"2026-09-30T18:45:00Z","v":8734,"vw":57.852102},{"c":57.94,"h":58.02,"l":57.85,"n":340,"o":57.85,"t":"2026-09-30T19:00:00Z","v":9142,"vw":57.921868},{"c":57.795,"h":57.97,"l":57.67,"n":688,"o":57.94,"t":"2026-09-30T19:15:00Z","v":26824,"vw":57.86711},{"c":57.88,"h":57.9,"l":57.76,"n":748,"o":57.83,"t":"2026-09-30T19:30:00Z","v":31440,"vw":57.825937},{"c":57.52,"h":58,"l":57.5,"n":2183,"o":57.9,"t":"2026-09-30T19:45:00Z","v":128339,"vw":57.724712},{"c":57.52,"h":57.52,"l":57.52,"n":45,"o":57.52,"t":"2026-09-30T20:00:00Z","v":167975,"vw":57.52},{"c":57.3,"h":57.65,"l":57.3,"n":20,"o":57.65,"t":"2026-10-01T11:15:00Z","v":917,"vw":57.514724},{"c":57.91,"h":58.01,"l":57.65,"n":14,"o":57.65,"t":"2026-10-01T11:30:00Z","v":1078,"vw":57.818115},{"c":57.86,"h":57.86,"l":57.86,"n":10,"o":57.86,"t":"2026-10-01T13:15:00Z","v":167,"vw":57.86},{"c":56.3,"h":57.51,"l":56.23,"n":289,"o":56.5,"t":"2026-10-01T13:30:00Z","v":33473,"vw":56.577866},{"c":55.9,"h":56.6,"l":55.9,"n":553,"o":56.6,"t":"2026-10-01T13:45:00Z","v":22348,"vw":56.24621},{"c":56.055,"h":56.13,"l":55.42,"n":444,"o":55.84,"t":"2026-10-01T14:00:00Z","v":18084,"vw":55.71578},{"c":56.005,"h":56.12,"l":55.875,"n":314,"o":56.06,"t":"2026-10-01T14:15:00Z","v":9588,"vw":55.999983},{"c":56.37,"h":56.42,"l":56.05,"n":684,"o":56.09,"t":"2026-10-01T14:30:00Z","v":26819,"vw":56.19481},{"c":56.26,"h":56.55,"l":56.26,"n":624,"o":56.42,"t":"2026-10-01T14:45:00Z","v":24404,"vw":56.37969},{"c":56.25,"h":56.385,"l":56.13,"n":709,"o":56.32,"t":"2026-10-01T15:00:00Z","v":25922,"vw":56.263345},{"c":56.15,"h":56.26,"l":56,"n":671,"o":56.26,"t":"2026-10-01T15:15:00Z","v":25008,"vw":56.141569},{"c":56.36,"h":56.66,"l":56.1,"n":755,"o":56.12,"t":"2026-10-01T15:30:00Z","v":27762,"vw":56.396591},{"c":56.7,"h":56.83,"l":56.385,"n":732,"o":56.385,"t":"2026-10-01T15:45:00Z","v":34819,"vw":56.634959},{"c":56.48,"h":56.76,"l":56.435,"n":670,"o":56.74,"t":"2026-10-01T16:00:00Z","v":21274,"vw":56.583392},{"c":56.81,"h":56.8325,"l":56.38,"n":888,"o":56.46,"t":"2026-10-01T16:15:00Z","v":35859,"vw":56.56786},{"c":57.26,"h":57.325,"l":56.75,"n":658,"o":56.75,"t":"2026-10-01T16:30:00Z","v":29962,"vw":57.064717},{"c":57.16,"h":57.33,"l":57.04,"n":864,"o":57.24,"t":"2026-10-01T16:45:00Z","v":67211,"vw":57.138511},{"c":56.93,"h":57.23,"l":56.83,"n":599,"o":57.17,"t":"2026-10-01T17:00:00Z","v":41516,"vw":57.158254},{"c":56.95,"h":57.17,"l":56.83,"n":725,"o":56.83,"t":"2026-10-01T17:15:00Z","v":37062,"vw":57.059118},{"c":57.32,"h":57.4,"l":57.02,"n":579,"o":57.03,"t":"2026-10-01T17:30:00Z","v":26043,"vw":57.25887},{"c":57.155,"h":57.32,"l":57.08,"n":597,"o":57.32,"t":"2026-10-01T17:45:00Z","v":18560,"vw":57.182747},{"c":57.09,"h":57.28,"l":56.9,"n":616,"o":57.1,"t":"2026-10-01T18:00:00Z","v":15333,"vw":57.087602},{"c":56.99,"h":57.28,"l":56.96,"n":523,"o":57.17,"t":"2026-10-01T18:15:00Z","v":15743,"vw":57.085057},{"c":56.94,"h":57.13,"l":56.88,"n":609,"o":56.97,"t":"2026-10-01T18:30:00Z","v":21057,"vw":56.998384},{"c":56.84,"h":57.085,"l":56.78,"n":622,"o":56.93,"t":"2026-10-01T18:45:00Z","v":29183,"vw":56.906831},{"c":56.93,"h":56.93,"l":56.77,"n":614,"o":56.8,"t":"2026-10-01T19:00:00Z","v":24945,"vw":56.818887},{"c":56.815,"h":56.955,"l":56.8,"n":931,"o":56.93,"t":"2026-10-01T19:15:00Z","v":28317,"vw":56.86381},{"c":56.93,"h":56.995,"l":56.835,"n":1062,"o":56.84,"t":"2026-10-01T19:30:00Z","v":57684,"vw":56.897366},{"c":56.97,"h":57.32,"l":56.91,"n":2716,"o":56.93,"t":"2026-10-01T19:45:00Z","v":176401,"vw":57.060004},{"c":56.95,"h":56.95,"l":56.95,"n":43,"o":56.95,"t":"2026-10-01T20:00:00Z","v":283238,"vw":56.95},{"c":57.99,"h":57.99,"l":57.99,"n":2,"o":57.99,"t":"2026-10-02T12:30:00Z","v":144,"vw":57.99},{"c":59.01,"h":59.01,"l":57.59,"n":35,"o":57.59,"t":"2026-10-02T13:00:00Z","v":1834,"vw":58.224761},{"c":58.81,"h":58.81,"l":58.81,"n":2,"o":58.81,"t":"2026-10-02T13:15:00Z","v":158,"vw":58.81},{"c":57.4301,"h":58.14,"l":56.975,"n":640,"o":57.35,"t":"2026-10-02T13:30:00Z","v":50751,"vw":57.592927},{"c":56.96,"h":57.58,"l":56.825,"n":475,"o":57.43,"t":"2026-10-02T13:45:00Z","v":21499,"vw":57.254274},{"c":57.27,"h":57.43,"l":56.755,"n":621,"o":56.85,"t":"2026-10-02T14:00:00Z","v":18963,"vw":57.225307},{"c":57.67,"h":57.77,"l":57.25,"n":519,"o":57.29,"t":"2026-10-02T14:15:00Z","v":17003,"vw":57.507095},{"c":57.19,"h":57.6,"l":57.19,"n":532,"o":57.56,"t":"2026-10-02T14:30:00Z","v":16263,"vw":57.463321},{"c":57.045,"h":57.46,"l":57.045,"n":701,"o":57.3,"t":"2026-10-02T14:45:00Z","v":25616,"vw":57.334616},{"c":56.55,"h":57.15,"l":56.5,"n":991,"o":57.04,"t":"2026-10-02T15:00:00Z","v":41124,"vw":56.770484},{"c":56.56,"h":56.56,"l":56.21,"n":749,"o":56.545,"t":"2026-10-02T15:15:00Z","v":22485,"vw":56.403073},{"c":56.645,"h":56.755,"l":56.505,"n":234,"o":56.51,"t":"2026-10-02T15:30:00Z","v":9696,"vw":56.657785},{"c":56.56,"h":56.88,"l":56.56,"n":479,"o":56.67,"t":"2026-10-02T15:45:00Z","v":20495,"vw":56.751628},{"c":56.73,"h":56.77,"l":56.48,"n":539,"o":56.63,"t":"2026-10-02T16:00:00Z","v":19500,"vw":56.66616},{"c":56.415,"h":56.82,"l":56.39,"n":434,"o":56.69,"t":"2026-10-02T16:15:00Z","v":21189,"vw":56.702501},{"c":56.495,"h":56.595,"l":56.36,"n":436,"o":56.38,"t":"2026-10-02T16:30:00Z","v":15614,"vw":56.485932},{"c":56.78,"h":56.8,"l":56.56,"n":409,"o":56.6,"t":"2026-10-02T16:45:00Z","v":11174,"vw":56.688309},{"c":56.81,"h":56.915,"l":56.55,"n":644,"o":56.79,"t":"2026-10-02T17:00:00Z","v":27105,"vw":56.789364},{"c":56.575,"h":56.89,"l":56.565,"n":498,"o":56.805,"t":"2026-10-02T17:15:00Z","v":17139,"vw":56.719417},{"c":56.785,"h":56.901,"l":56.655,"n":551,"o":56.66,"t":"2026-10-02T17:30:00Z","v":17402,"vw":56.781545},{"c":56.75,"h":56.815,"l":56.61,"n":534,"o":56.81,"t":"2026-10-02T17:45:00Z","v":16007,"vw":56.706308},{"c":56.75,"h":56.845,"l":56.66,"n":475,"o":56.79,"t":"2026-10-02T18:00:00Z","v":18071,"vw":56.772366},{"c":56.445,"h":56.75,"l":56.36,"n":536,"o":56.75,"t":"2026-10-02T18:15:00Z","v":20448,"vw":56.554318},{"c":56.53,"h":56.58,"l":56.4133,"n":608,"o":56.475,"t":"2026-10-02T18:30:00Z","v":22480,"vw":56.510904},{"c":56.6,"h":56.63,"l":56.5,"n":558,"o":56.59,"t":"2026-10-02T18:45:00Z","v":19553,"vw":56.572822},{"c":56.21,"h":56.57,"l":56.21,"n":1033,"o":56.57,"t":"2026-10-02T19:00:00Z","v":57289,"vw":56.388669},{"c":56.245,"h":56.33,"l":56.18,"n":816,"o":56.24,"t":"2026-10-02T19:15:00Z","v":29690,"vw":56.241399},{"c":56.255,"h":56.375,"l":56.2,"n":1041,"o":56.26,"t":"2026-10-02T19:30:00Z","v":40859,"vw":56.269486},{"c":56.36,"h":56.36,"l":56.09,"n":3388,"o":56.255,"t":"2026-10-02T19:45:00Z","v":170968,"vw":56.242849},{"c":56.32,"h":56.32,"l":56.32,"n":36,"o":56.32,"t":"2026-10-02T20:00:00Z","v":238798,"vw":56.32},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-10-02T20:30:00Z","v":200,"vw":56.32},{"c":56.3,"h":56.3,"l":56.3,"n":5,"o":56.3,"t":"2026-10-05T13:00:00Z","v":1003,"vw":56.3},{"c":56.71,"h":56.71,"l":56.71,"n":2,"o":56.71,"t":"2026-10-05T13:15:00Z","v":615,"vw":56.71},{"c":55.59,"h":56.405,"l":55.42,"n":269,"o":56.19,"t":"2026-10-05T13:30:00Z","v":14593,"vw":55.892978},{"c":55.26,"h":55.57,"l":55.13,"n":318,"o":55.34,"t":"2026-10-05T13:45:00Z","v":12603,"vw":55.369669},{"c":55.81,"h":56.02,"l":55.22,"n":468,"o":55.22,"t":"2026-10-05T14:00:00Z","v":15207,"vw":55.757583},{"c":56.15,"h":56.19,"l":55.86,"n":408,"o":55.95,"t":"2026-10-05T14:15:00Z","v":25745,"vw":56.023635},{"c":55.852,"h":56.145,"l":55.6927,"n":482,"o":56.14,"t":"2026-10-05T14:30:00Z","v":16121,"vw":55.890929},{"c":55.73,"h":55.83,"l":55.655,"n":380,"o":55.81,"t":"2026-10-05T14:45:00Z","v":14615,"vw":55.755166},{"c":55.79,"h":55.79,"l":55.62,"n":290,"o":55.77,"t":"2026-10-05T15:00:00Z","v":9749,"vw":55.708411},{"c":55.97,"h":55.97,"l":55.815,"n":267,"o":55.815,"t":"2026-10-05T15:15:00Z","v":10223,"vw":55.878217},{"c":56.12,"h":56.12,"l":55.96,"n":277,"o":56,"t":"2026-10-05T15:30:00Z","v":19486,"vw":56.004057},{"c":56.23,"h":56.24,"l":56.08,"n":315,"o":56.08,"t":"2026-10-05T15:45:00Z","v":9286,"vw":56.179521},{"c":56.27,"h":56.28,"l":56.08,"n":248,"o":56.19,"t":"2026-10-05T16:00:00Z","v":10940,"vw":56.209738},{"c":56.38,"h":56.45,"l":56.285,"n":215,"o":56.285,"t":"2026-10-05T16:15:00Z","v":16677,"vw":56.325247},{"c":56.35,"h":56.355,"l":56.26,"n":212,"o":56.335,"t":"2026-10-05T16:30:00Z","v":6536,"vw":56.309001},{"c":56.3,"h":56.44,"l":56.22,"n":409,"o":56.36,"t":"2026-10-05T16:45:00Z","v":19750,"vw":56.362986},{"c":56.35,"h":56.39,"l":56.32,"n":363,"o":56.32,"t":"2026-10-05T17:00:00Z","v":20518,"vw":56.351479},{"c":56.23,"h":56.48,"l":56.2,"n":529,"o":56.38,"t":"2026-10-05T17:15:00Z","v":31375,"vw":56.358363},{"c":56.27,"h":56.33,"l":56.22,"n":473,"o":56.2625,"t":"2026-10-05T17:30:00Z","v":20721,"vw":56.290509},{"c":56.335,"h":56.38,"l":56.21,"n":295,"o":56.27,"t":"2026-10-05T17:45:00Z","v":14626,"vw":56.331712},{"c":56.47,"h":56.47,"l":56.26,"n":546,"o":56.335,"t":"2026-10-05T18:00:00Z","v":23547,"vw":56.368604},{"c":56.475,"h":56.52,"l":56.23,"n":437,"o":56.52,"t":"2026-10-05T18:15:00Z","v":21138,"vw":56.338368},{"c":56.25,"h":56.43,"l":56.19,"n":616,"o":56.41,"t":"2026-10-05T18:30:00Z","v":24414,"vw":56.363536},{"c":56.37,"h":56.37,"l":56.17,"n":499,"o":56.2,"t":"2026-10-05T18:45:00Z","v":23280,"vw":56.271003},{"c":56.62,"h":56.62,"l":56.33,"n":388,"o":56.33,"t":"2026-10-05T19:00:00Z","v":10667,"vw":56.515651},{"c":56.46,"h":56.8299,"l":56.43,"n":527,"o":56.6899,"t":"2026-10-05T19:15:00Z","v":23880,"vw":56.688848},{"c":56.43,"h":56.47,"l":56.3,"n":887,"o":56.46,"t":"2026-10-05T19:30:00Z","v":34747,"vw":56.359303},{"c":56.05,"h":56.49,"l":55.92,"n":3137,"o":56.415,"t":"2026-10-05T19:45:00Z","v":123869,"vw":56.092711},{"c":56.05,"h":56.05,"l":56.05,"n":37,"o":56.05,"t":"2026-10-05T20:00:00Z","v":336130,"vw":56.05},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-10-05T20:30:00Z","v":300,"vw":56.05},{"c":56.1,"h":56.1,"l":56.1,"n":3,"o":56.1,"t":"2026-10-06T13:00:00Z","v":2001,"vw":56.1},{"c":55.8,"h":56.15,"l":55.4,"n":178,"o":56.06,"t":"2026-10-06T13:30:00Z","v":23590,"vw":56.002121},{"c":55.76,"h":56.085,"l":55.73,"n":633,"o":55.76,"t":"2026-10-06T13:45:00Z","v":43107,"vw":55.923517},{"c":55.94,"h":56.0112,"l":55.7542,"n":905,"o":55.7542,"t":"2026-10-06T14:00:00Z","v":52113,"vw":55.86444},{"c":55.865,"h":56.15,"l":55.685,"n":866,"o":55.99,"t":"2026-10-06T14:15:00Z","v":63330,"vw":55.88109},{"c":56.05,"h":56.12,"l":55.865,"n":551,"o":55.865,"t":"2026-10-06T14:30:00Z","v":32262,"vw":56.006242},{"c":56.28,"h":56.55,"l":56,"n":560,"o":56,"t":"2026-10-06T14:45:00Z","v":54963,"vw":56.123782},{"c":56.17,"h":56.355,"l":56.04,"n":529,"o":56.3,"t":"2026-10-06T15:00:00Z","v":30454,"vw":56.227443},{"c":56.395,"h":56.485,"l":56.14,"n":379,"o":56.17,"t":"2026-10-06T15:15:00Z","v":21790,"vw":56.321746},{"c":56.29,"h":56.48,"l":56.29,"n":506,"o":56.39,"t":"2026-10-06T15:30:00Z","v":19484,"vw":56.412629},{"c":56.27,"h":56.365,"l":56.265,"n":234,"o":56.365,"t":"2026-10-06T15:45:00Z","v":9811,"vw":56.288888},{"c":56.245,"h":56.325,"l":56.12,"n":392,"o":56.2401,"t":"2026-10-06T16:00:00Z","v":13589,"vw":56.199278},{"c":55.97,"h":56.245,"l":55.9101,"n":312,"o":56.245,"t":"2026-10-06T16:15:00Z","v":13384,"vw":56.027268},{"c":56.155,"h":56.26,"l":55.9308,"n":315,"o":55.9308,"t":"2026-10-06T16:30:00Z","v":20061,"vw":56.087732},{"c":55.92,"h":56.195,"l":55.825,"n":368,"o":56.1126,"t":"2026-10-06T16:45:00Z","v":11537,"vw":56.009233},{"c":55.945,"h":55.99,"l":55.9,"n":253,"o":55.92,"t":"2026-10-06T17:00:00Z","v":13607,"vw":55.951801},{"c":56.17,"h":56.175,"l":55.89,"n":368,"o":55.945,"t":"2026-10-06T17:15:00Z","v":14428,"vw":55.958319},{"c":55.945,"h":56.14,"l":55.9001,"n":257,"o":56.14,"t":"2026-10-06T17:30:00Z","v":10129,"vw":56.020414},{"c":55.985,"h":56.18,"l":55.94,"n":486,"o":55.94,"t":"2026-10-06T17:45:00Z","v":18958,"vw":56.014041},{"c":55.88,"h":56.05,"l":55.81,"n":356,"o":55.985,"t":"2026-10-06T18:00:00Z","v":12233,"vw":55.939474},{"c":55.95,"h":55.99,"l":55.83,"n":612,"o":55.925,"t":"2026-10-06T18:15:00Z","v":29352,"vw":55.890725},{"c":55.965,"h":55.98,"l":55.87,"n":535,"o":55.96,"t":"2026-10-06T18:30:00Z","v":21251,"vw":55.931352},{"c":55.75,"h":55.94,"l":55.725,"n":692,"o":55.94,"t":"2026-10-06T18:45:00Z","v":25562,"vw":55.865597},{"c":55.815,"h":55.91,"l":55.755,"n":414,"o":55.77,"t":"2026-10-06T19:00:00Z","v":13290,"vw":55.845493},{"c":55.93,"h":55.99,"l":55.78,"n":747,"o":55.81,"t":"2026-10-06T19:15:00Z","v":37914,"vw":55.890357},{"c":55.84,"h":55.95,"l":55.7,"n":1187,"o":55.935,"t":"2026-10-06T19:30:00Z","v":89714,"vw":55.783479},{"c":56.09,"h":56.17,"l":55.865,"n":2853,"o":55.87,"t":"2026-10-06T19:45:00Z","v":150253,"vw":56.051252},{"c":56.05,"h":56.05,"l":56.05,"n":44,"o":56.05,"t":"2026-10-06T20:00:00Z","v":309517,"vw":56.05},{"c":56.296,"h":56.296,"l":56.296,"n":1,"o":56.296,"t":"2026-10-06T20:30:00Z","v":343,"vw":56.296},{"c":56.4,"h":56.4,"l":56.4,"n":20,"o":56.4,"t":"2026-10-07T08:00:00Z","v":502,"vw":56.4},{"c":57.51,"h":57.51,"l":57.51,"n":4,"o":57.51,"t":"2026-10-07T12:30:00Z","v":103,"vw":57.51},{"c":56.7,"h":56.7,"l":56.7,"n":50,"o":56.7,"t":"2026-10-07T13:15:00Z","v":707,"vw":56.7},{"c":54.31,"h":56.06,"l":54.105,"n":428,"o":56.06,"t":"2026-10-07T13:30:00Z","v":40071,"vw":55.119214},{"c":54.58,"h":54.75,"l":54.46,"n":603,"o":54.68,"t":"2026-10-07T13:45:00Z","v":68455,"vw":54.643594},{"c":55.105,"h":55.16,"l":54.68,"n":419,"o":54.68,"t":"2026-10-07T14:00:00Z","v":14034,"vw":54.984544},{"c":54.645,"h":55.3199,"l":54.645,"n":666,"o":55.21,"t":"2026-10-07T14:15:00Z","v":74720,"vw":55.161275},{"c":54.825,"h":55.095,"l":54.6,"n":641,"o":54.69,"t":"2026-10-07T14:30:00Z","v":27497,"vw":54.921911},{"c":55.01,"h":55.04,"l":54.7875,"n":390,"o":54.9,"t":"2026-10-07T14:45:00Z","v":23984,"vw":54.941642},{"c":54.78,"h":55.04,"l":54.775,"n":561,"o":55.01,"t":"2026-10-07T15:00:00Z","v":46984,"vw":54.910856},{"c":54.995,"h":55.025,"l":54.76,"n":544,"o":54.7901,"t":"2026-10-07T15:15:00Z","v":48161,"vw":54.916468},{"c":55.055,"h":55.13,"l":54.9501,"n":425,"o":55.045,"t":"2026-10-07T15:30:00Z","v":22337,"vw":55.012164},{"c":55.51,"h":55.56,"l":54.98,"n":499,"o":54.98,"t":"2026-10-07T15:45:00Z","v":25488,"vw":55.217417},{"c":55.66,"h":55.77,"l":55.465,"n":430,"o":55.56,"t":"2026-10-07T16:00:00Z","v":19932,"vw":55.644321},{"c":55.695,"h":55.7799,"l":55.67,"n":274,"o":55.7,"t":"2026-10-07T16:15:00Z","v":13042,"vw":55.715074},{"c":55.69,"h":55.785,"l":55.6,"n":459,"o":55.7,"t":"2026-10-07T16:30:00Z","v":21492,"vw":55.708216},{"c":55.52,"h":55.795,"l":55.49,"n":493,"o":55.685,"t":"2026-10-07T16:45:00Z","v":22560,"vw":55.609439},{"c":55.705,"h":55.755,"l":55.53,"n":518,"o":55.56,"t":"2026-10-07T17:00:00Z","v":27260,"vw":55.642944},{"c":55.65,"h":55.77,"l":55.58,"n":467,"o":55.705,"t":"2026-10-07T17:15:00Z","v":17924,"vw":55.695257},{"c":55.745,"h":55.78,"l":55.62,"n":547,"o":55.65,"t":"2026-10-07T17:30:00Z","v":26525,"vw":55.704445},{"c":55.93,"h":56,"l":55.745,"n":661,"o":55.75,"t":"2026-10-07T17:45:00Z","v":38019,"vw":55.897291},{"c":55.85,"h":56.1,"l":55.84,"n":600,"o":55.9,"t":"2026-10-07T18:00:00Z","v":33648,"vw":55.981797},{"c":55.79,"h":55.9,"l":55.71,"n":629,"o":55.86,"t":"2026-10-07T18:15:00Z","v":32317,"vw":55.815666},{"c":55.84,"h":55.86,"l":55.715,"n":605,"o":55.79,"t":"2026-10-07T18:30:00Z","v":28683,"vw":55.781643},{"c":55.955,"h":56.025,"l":55.8,"n":767,"o":55.8,"t":"2026-10-07T18:45:00Z","v":48563,"vw":55.906783},{"c":56.105,"h":56.18,"l":55.88,"n":880,"o":55.89,"t":"2026-10-07T19:00:00Z","v":38761,"vw":56.010387},{"c":56.185,"h":56.25,"l":56.06,"n":969,"o":56.105,"t":"2026-10-07T19:15:00Z","v":49842,"vw":56.171815},{"c":56.0825,"h":56.2,"l":56.02,"n":1199,"o":56.14,"t":"2026-10-07T19:30:00Z","v":54029,"vw":56.110905},{"c":56.15,"h":56.165,"l":55.82,"n":4242,"o":56.02,"t":"2026-10-07T19:45:00Z","v":250789,"vw":56.050578},{"c":56.15,"h":56.15,"l":56.15,"n":30,"o":56.15,"t":"2026-10-07T20:00:00Z","v":320611,"vw":56.15},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-10-08T08:00:00Z","v":200,"vw":56.15},{"c":56,"h":56,"l":56,"n":6,"o":56,"t":"2026-10-08T12:45:00Z","v":1013,"vw":56},{"c":55.8,"h":56.01,"l":55.8,"n":18,"o":56.01,"t":"2026-10-08T13:00:00Z","v":1505,"vw":55.907319},{"c":56.16,"h":56.16,"l":56,"n":6,"o":56,"t":"2026-10-08T13:15:00Z","v":1017,"vw":56.138852},{"c":55.165,"h":55.89,"l":54.5901,"n":269,"o":55.7,"t":"2026-10-08T13:30:00Z","v":24130,"vw":55.366209},{"c":55.79,"h":55.79,"l":54.89,"n":268,"o":54.89,"t":"2026-10-08T13:45:00Z","v":12200,"vw":55.184018},{"c":55.74,"h":55.9,"l":55.665,"n":203,"o":55.795,"t":"2026-10-08T14:00:00Z","v":6543,"vw":55.734113},{"c":55.94,"h":56.055,"l":55.815,"n":315,"o":55.88,"t":"2026-10-08T14:15:00Z","v":15722,"vw":55.929208},{"c":55.67,"h":56.02,"l":55.67,"n":273,"o":56,"t":"2026-10-08T14:30:00Z","v":12481,"vw":55.828508},{"c":55.2901,"h":55.87,"l":55.2901,"n":433,"o":55.67,"t":"2026-10-08T14:45:00Z","v":41732,"vw":55.507483},{"c":55.28,"h":55.63,"l":55.28,"n":642,"o":55.36,"t":"2026-10-08T15:00:00Z","v":32528,"vw":55.443075},{"c":55.33,"h":55.3817,"l":55.26,"n":319,"o":55.3,"t":"2026-10-08T15:15:00Z","v":10092,"vw":55.323123},{"c":55.22,"h":55.36,"l":55.15,"n":463,"o":55.32,"t":"2026-10-08T15:30:00Z","v":31234,"vw":55.301753},{"c":55.29,"h":55.3274,"l":55.18,"n":293,"o":55.21,"t":"2026-10-08T15:45:00Z","v":10248,"vw":55.271809},{"c":55.59,"h":55.68,"l":55.2601,"n":418,"o":55.29,"t":"2026-10-08T16:00:00Z","v":11790,"vw":55.491786},{"c":55.61,"h":56.06,"l":55.59,"n":513,"o":55.59,"t":"2026-10-08T16:15:00Z","v":16335,"vw":55.799378},{"c":55.81,"h":55.86,"l":55.665,"n":365,"o":55.665,"t":"2026-10-08T16:30:00Z","v":9359,"vw":55.786959},{"c":56.2,"h":56.22,"l":55.74,"n":434,"o":55.84,"t":"2026-10-08T16:45:00Z","v":11664,"vw":55.987336},{"c":56.125,"h":56.125,"l":55.72,"n":442,"o":56.11,"t":"2026-10-08T17:00:00Z","v":20976,"vw":55.970958},{"c":56.015,"h":56.36,"l":55.91,"n":569,"o":56.11,"t":"2026-10-08T17:15:00Z","v":20503,"vw":56.179679},{"c":56.425,"h":56.425,"l":55.98,"n":456,"o":56,"t":"2026-10-08T17:30:00Z","v":10955,"vw":56.128236},{"c":56.175,"h":56.53,"l":56.1,"n":639,"o":56.425,"t":"2026-10-08T17:45:00Z","v":47257,"vw":56.337432},{"c":56.14,"h":56.21,"l":56.0029,"n":444,"o":56.175,"t":"2026-10-08T18:00:00Z","v":16049,"vw":56.115822},{"c":56.21,"h":56.225,"l":55.94,"n":473,"o":56.165,"t":"2026-10-08T18:15:00Z","v":15952,"vw":56.088812},{"c":55.825,"h":56.19,"l":55.815,"n":700,"o":56.15,"t":"2026-10-08T18:30:00Z","v":31512,"vw":56.106297},{"c":56.16,"h":56.16,"l":55.79,"n":661,"o":55.885,"t":"2026-10-08T18:45:00Z","v":43894,"vw":56.037432},{"c":56.335,"h":56.37,"l":55.93,"n":617,"o":56.08,"t":"2026-10-08T19:00:00Z","v":40892,"vw":56.111399},{"c":56.3,"h":56.49,"l":56.24,"n":751,"o":56.315,"t":"2026-10-08T19:15:00Z","v":27510,"vw":56.386382},{"c":56.155,"h":56.41,"l":56.155,"n":922,"o":56.325,"t":"2026-10-08T19:30:00Z","v":30211,"vw":56.321092},{"c":56.24,"h":56.46,"l":56.2,"n":3104,"o":56.21,"t":"2026-10-08T19:45:00Z","v":156942,"vw":56.344904},{"c":56.27,"h":56.272,"l":56.27,"n":31,"o":56.272,"t":"2026-10-08T20:00:00Z","v":403604,"vw":56.270001},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-09T12:45:00Z","v":1000,"vw":56.4},{"c":55.92,"h":56.37,"l":55.84,"n":79,"o":56.37,"t":"2026-10-09T13:30:00Z","v":9638,"vw":56.279621},{"c":56.38,"h":56.705,"l":56.175,"n":215,"o":56.175,"t":"2026-10-09T13:45:00Z","v":9733,"vw":56.328002},{"c":56.32,"h":56.43,"l":56.08,"n":266,"o":56.38,"t":"2026-10-09T14:00:00Z","v":24227,"vw":56.274013},{"c":56.84,"h":56.84,"l":56.41,"n":378,"o":56.4799,"t":"2026-10-09T14:15:00Z","v":20966,"vw":56.646828},{"c":56.85,"h":56.86,"l":56.65,"n":455,"o":56.84,"t":"2026-10-09T14:30:00Z","v":23494,"vw":56.781495},{"c":56.795,"h":57.005,"l":56.74,"n":259,"o":56.88,"t":"2026-10-09T14:45:00Z","v":11998,"vw":56.871274},{"c":56.78,"h":56.84,"l":56.56,"n":326,"o":56.795,"t":"2026-10-09T15:00:00Z","v":9050,"vw":56.740948},{"c":56.91,"h":56.935,"l":56.8,"n":268,"o":56.87,"t":"2026-10-09T15:15:00Z","v":7179,"vw":56.890106},{"c":56.9,"h":57.05,"l":56.9,"n":289,"o":56.92,"t":"2026-10-09T15:30:00Z","v":10382,"vw":56.961627},{"c":56.88,"h":56.91,"l":56.72,"n":340,"o":56.91,"t":"2026-10-09T15:45:00Z","v":10400,"vw":56.846905},{"c":56.7295,"h":56.89,"l":56.7101,"n":380,"o":56.865,"t":"2026-10-09T16:00:00Z","v":10445,"vw":56.836148},{"c":56.865,"h":56.865,"l":56.67,"n":195,"o":56.67,"t":"2026-10-09T16:15:00Z","v":3787,"vw":56.745547},{"c":56.855,"h":56.9,"l":56.78,"n":647,"o":56.82,"t":"2026-10-09T16:30:00Z","v":25407,"vw":56.851693},{"c":56.975,"h":57.06,"l":56.82,"n":754,"o":56.855,"t":"2026-10-09T16:45:00Z","v":40343,"vw":56.921386},{"c":56.87,"h":57.065,"l":56.83,"n":352,"o":57.03,"t":"2026-10-09T17:00:00Z","v":9512,"vw":56.974358},{"c":56.875,"h":56.92,"l":56.77,"n":299,"o":56.845,"t":"2026-10-09T17:15:00Z","v":16607,"vw":56.858948},{"c":56.94,"h":56.94,"l":56.7,"n":372,"o":56.855,"t":"2026-10-09T17:30:00Z","v":10313,"vw":56.803848},{"c":56.9,"h":56.9,"l":56.83,"n":211,"o":56.88,"t":"2026-10-09T17:45:00Z","v":5199,"vw":56.863787},{"c":56.93,"h":56.98,"l":56.8301,"n":419,"o":56.88,"t":"2026-10-09T18:00:00Z","v":12059,"vw":56.878351},{"c":56.755,"h":56.925,"l":56.735,"n":484,"o":56.89,"t":"2026-10-09T18:15:00Z","v":19635,"vw":56.81597},{"c":56.78,"h":56.875,"l":56.73,"n":587,"o":56.76,"t":"2026-10-09T18:30:00Z","v":26470,"vw":56.786537},{"c":57.19,"h":57.1979,"l":56.81,"n":708,"o":56.81,"t":"2026-10-09T18:45:00Z","v":28283,"vw":56.999923},{"c":57.22,"h":57.27,"l":56.99,"n":960,"o":57.17,"t":"2026-10-09T19:00:00Z","v":69956,"vw":57.074819},{"c":57.25,"h":57.285,"l":57.12,"n":593,"o":57.18,"t":"2026-10-09T19:15:00Z","v":27807,"vw":57.211731},{"c":57.36,"h":57.445,"l":57.25,"n":887,"o":57.25,"t":"2026-10-09T19:30:00Z","v":44680,"vw":57.36077},{"c":57.08,"h":57.45,"l":57.05,"n":2822,"o":57.41,"t":"2026-10-09T19:45:00Z","v":142363,"vw":57.200271},{"c":57.16,"h":57.16,"l":57.08,"n":24,"o":57.08,"t":"2026-10-09T20:00:00Z","v":218699,"vw":57.08006},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-12T12:30:00Z","v":500,"vw":57.1},{"c":57.08,"h":57.11,"l":56.87,"n":24,"o":57.11,"t":"2026-10-12T12:45:00Z","v":787,"vw":57.072095},{"c":56.695,"h":57.11,"l":56.43,"n":256,"o":57.11,"t":"2026-10-12T13:30:00Z","v":24543,"vw":56.952818},{"c":56.39,"h":56.735,"l":56.31,"n":379,"o":56.69,"t":"2026-10-12T13:45:00Z","v":24903,"vw":56.562194},{"c":56.65,"h":56.77,"l":56.09,"n":473,"o":56.39,"t":"2026-10-12T14:00:00Z","v":15061,"vw":56.431658},{"c":56.7,"h":56.783,"l":56.41,"n":365,"o":56.783,"t":"2026-10-12T14:15:00Z","v":9997,"vw":56.583027},{"c":56.79,"h":56.89,"l":56.32,"n":666,"o":56.7,"t":"2026-10-12T14:30:00Z","v":18794,"vw":56.715442},{"c":56.89,"h":56.97,"l":56.745,"n":553,"o":56.745,"t":"2026-10-12T14:45:00Z","v":31473,"vw":56.88271},{"c":56.82,"h":56.98,"l":56.815,"n":568,"o":56.875,"t":"2026-10-12T15:00:00Z","v":21505,"vw":56.895236},{"c":56.98,"h":57.04,"l":56.77,"n":534,"o":56.8,"t":"2026-10-12T15:15:00Z","v":17721,"vw":56.914094},{"c":57.06,"h":57.135,"l":56.92,"n":527,"o":57.03,"t":"2026-10-12T15:30:00Z","v":17383,"vw":57.036947},{"c":57.01,"h":57.085,"l":56.9,"n":660,"o":57.08,"t":"2026-10-12T15:45:00Z","v":46378,"vw":56.984236},{"c":57.335,"h":57.37,"l":57.01,"n":595,"o":57.01,"t":"2026-10-12T16:00:00Z","v":19180,"vw":57.248337},{"c":57.44,"h":57.51,"l":57.34,"n":468,"o":57.37,"t":"2026-10-12T16:15:00Z","v":23169,"vw":57.445122},{"c":57.47,"h":57.55,"l":57.42,"n":429,"o":57.45,"t":"2026-10-12T16:30:00Z","v":9763,"vw":57.481384},{"c":57.6801,"h":57.71,"l":57.44,"n":634,"o":57.47,"t":"2026-10-12T16:45:00Z","v":22159,"vw":57.550398},{"c":57.615,"h":57.685,"l":57.5401,"n":401,"o":57.68,"t":"2026-10-12T17:00:00Z","v":17173,"vw":57.618586},{"c":57.57,"h":57.71,"l":57.57,"n":409,"o":57.5784,"t":"2026-10-12T17:15:00Z","v":14331,"vw":57.664616},{"c":57.715,"h":57.74,"l":57.57,"n":353,"o":57.57,"t":"2026-10-12T17:30:00Z","v":12839,"vw":57.69978},{"c":57.71,"h":57.74,"l":57.615,"n":566,"o":57.715,"t":"2026-10-12T17:45:00Z","v":23873,"vw":57.689443},{"c":57.835,"h":57.88,"l":57.7,"n":402,"o":57.7,"t":"2026-10-12T18:00:00Z","v":12322,"vw":57.795819},{"c":57.67,"h":57.84,"l":57.57,"n":411,"o":57.795,"t":"2026-10-12T18:15:00Z","v":12585,"vw":57.666444},{"c":57.57,"h":57.67,"l":57.55,"n":413,"o":57.67,"t":"2026-10-12T18:30:00Z","v":13163,"vw":57.615293},{"c":57.505,"h":57.54,"l":57.42,"n":734,"o":57.54,"t":"2026-10-12T18:45:00Z","v":30333,"vw":57.472626},{"c":57.64,"h":57.64,"l":57.525,"n":630,"o":57.56,"t":"2026-10-12T19:00:00Z","v":17754,"vw":57.584865},{"c":57.62,"h":57.76,"l":57.61,"n":645,"o":57.615,"t":"2026-10-12T19:15:00Z","v":20951,"vw":57.664951},{"c":57.475,"h":57.655,"l":57.42,"n":927,"o":57.65,"t":"2026-10-12T19:30:00Z","v":43056,"vw":57.497403},{"c":57.62,"h":57.78,"l":57.46,"n":2312,"o":57.475,"t":"2026-10-12T19:45:00Z","v":114076,"vw":57.662045},{"c":57.59,"h":57.59,"l":57.59,"n":38,"o":57.59,"t":"2026-10-12T20:00:00Z","v":269149,"vw":57.59},{"c":56.6,"h":56.9,"l":56.6,"n":30,"o":56.9,"t":"2026-10-12T23:30:00Z","v":3204,"vw":56.672031},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-13T11:00:00Z","v":100,"vw":57.3},{"c":57.91,"h":58.51,"l":57.65,"n":44,"o":57.65,"t":"2026-10-13T12:45:00Z","v":2965,"vw":57.962917},{"c":58.11,"h":58.11,"l":57.85,"n":10,"o":57.85,"t":"2026-10-13T13:00:00Z","v":3212,"vw":58.014375},{"c":57.425,"h":58.28,"l":56.885,"n":367,"o":58.28,"t":"2026-10-13T13:30:00Z","v":45813,"vw":57.769501},{"c":56.865,"h":57.465,"l":56.75,"n":430,"o":57.44,"t":"2026-10-13T13:45:00Z","v":67229,"vw":57.147279},{"c":56.794,"h":56.93,"l":56.54,"n":479,"o":56.865,"t":"2026-10-13T14:00:00Z","v":37417,"vw":56.773376},{"c":57.24,"h":57.285,"l":56.85,"n":588,"o":56.88,"t":"2026-10-13T14:15:00Z","v":30966,"vw":57.036093},{"c":56.605,"h":57.285,"l":56.59,"n":503,"o":57.24,"t":"2026-10-13T14:30:00Z","v":78149,"vw":56.871247},{"c":56.925,"h":57.02,"l":56.605,"n":426,"o":56.69,"t":"2026-10-13T14:45:00Z","v":22648,"vw":56.849176},{"c":57,"h":57.15,"l":56.81,"n":287,"o":56.865,"t":"2026-10-13T15:00:00Z","v":9411,"vw":57.019631},{"c":57.1,"h":57.1,"l":56.81,"n":396,"o":56.99,"t":"2026-10-13T15:15:00Z","v":15318,"vw":56.943733},{"c":56.925,"h":57.095,"l":56.895,"n":241,"o":57.08,"t":"2026-10-13T15:30:00Z","v":9141,"vw":56.976224},{"c":56.635,"h":56.89,"l":56.58,"n":504,"o":56.89,"t":"2026-10-13T15:45:00Z","v":27271,"vw":56.745415},{"c":56.615,"h":56.68,"l":56.505,"n":370,"o":56.63,"t":"2026-10-13T16:00:00Z","v":17000,"vw":56.600526},{"c":56.48,"h":56.755,"l":56.48,"n":439,"o":56.65,"t":"2026-10-13T16:15:00Z","v":21249,"vw":56.636881},{"c":56.25,"h":56.58,"l":56.25,"n":269,"o":56.535,"t":"2026-10-13T16:30:00Z","v":21808,"vw":56.464437},{"c":56.27,"h":56.4,"l":56.21,"n":425,"o":56.395,"t":"2026-10-13T16:45:00Z","v":27826,"vw":56.34722},{"c":56.24,"h":56.33,"l":56.19,"n":350,"o":56.23,"t":"2026-10-13T17:00:00Z","v":13160,"vw":56.27341},{"c":56.335,"h":56.35,"l":56.19,"n":402,"o":56.23,"t":"2026-10-13T17:15:00Z","v":15251,"vw":56.26721},{"c":56.38,"h":56.45,"l":56.295,"n":657,"o":56.335,"t":"2026-10-13T17:30:00Z","v":33389,"vw":56.382314},{"c":56.38,"h":56.38,"l":56.245,"n":614,"o":56.355,"t":"2026-10-13T17:45:00Z","v":34694,"vw":56.327573},{"c":56.31,"h":56.55,"l":56.21,"n":668,"o":56.365,"t":"2026-10-13T18:00:00Z","v":32044,"vw":56.394787},{"c":56.43,"h":56.495,"l":56.24,"n":541,"o":56.31,"t":"2026-10-13T18:15:00Z","v":25171,"vw":56.399354},{"c":56.525,"h":56.63,"l":56.33,"n":698,"o":56.455,"t":"2026-10-13T18:30:00Z","v":35311,"vw":56.471764},{"c":56.6,"h":56.635,"l":56.47,"n":650,"o":56.525,"t":"2026-10-13T18:45:00Z","v":27950,"vw":56.542985},{"c":56.505,"h":56.61,"l":56.39,"n":730,"o":56.555,"t":"2026-10-13T19:00:00Z","v":39172,"vw":56.498174},{"c":56.63,"h":56.675,"l":56.44,"n":859,"o":56.505,"t":"2026-10-13T19:15:00Z","v":43996,"vw":56.529317},{"c":56.67,"h":56.68,"l":56.51,"n":1109,"o":56.63,"t":"2026-10-13T19:30:00Z","v":65405,"vw":56.590882},{"c":56.39,"h":56.67,"l":56.11,"n":3913,"o":56.6401,"t":"2026-10-13T19:45:00Z","v":244291,"vw":56.354559},{"c":56.39,"h":56.39,"l":56.39,"n":40,"o":56.39,"t":"2026-10-13T20:00:00Z","v":403065,"vw":56.39},{"c":56.2,"h":56.2,"l":56.2,"n":6,"o":56.2,"t":"2026-10-14T13:15:00Z","v":1007,"vw":56.2},{"c":55.685,"h":56.22,"l":54.52,"n":469,"o":55.22,"t":"2026-10-14T13:30:00Z","v":49058,"vw":55.497975},{"c":55.485,"h":55.84,"l":55.42,"n":627,"o":55.677,"t":"2026-10-14T13:45:00Z","v":42881,"vw":55.579208},{"c":54.455,"h":55.57,"l":54.45,"n":765,"o":55.485,"t":"2026-10-14T14:00:00Z","v":39265,"vw":55.029078},{"c":54.54,"h":54.635,"l":54.3001,"n":463,"o":54.475,"t":"2026-10-14T14:15:00Z","v":20997,"vw":54.508617},{"c":54.76,"h":54.83,"l":54.5201,"n":721,"o":54.5201,"t":"2026-10-14T14:30:00Z","v":24465,"vw":54.678429},{"c":54.17,"h":54.755,"l":54.17,"n":596,"o":54.755,"t":"2026-10-14T14:45:00Z","v":22360,"vw":54.442301},{"c":54.03,"h":54.305,"l":54.01,"n":518,"o":54.23,"t":"2026-10-14T15:00:00Z","v":15939,"vw":54.179496},{"c":53.97,"h":54.075,"l":53.81,"n":455,"o":54.03,"t":"2026-10-14T15:15:00Z","v":15616,"vw":53.945604},{"c":54.1,"h":54.215,"l":53.94,"n":548,"o":53.97,"t":"2026-10-14T15:30:00Z","v":41583,"vw":54.134624},{"c":54.28,"h":54.31,"l":54.06,"n":458,"o":54.06,"t":"2026-10-14T15:45:00Z","v":22022,"vw":54.199142},{"c":54.055,"h":54.3,"l":54.04,"n":583,"o":54.28,"t":"2026-10-14T16:00:00Z","v":31819,"vw":54.213249},{"c":53.805,"h":54.01,"l":53.695,"n":427,"o":54.0001,"t":"2026-10-14T16:15:00Z","v":15693,"vw":53.826913},{"c":53.815,"h":53.85,"l":53.59,"n":443,"o":53.85,"t":"2026-10-14T16:30:00Z","v":15631,"vw":53.720452},{"c":53.63,"h":53.88,"l":53.59,"n":348,"o":53.815,"t":"2026-10-14T16:45:00Z","v":10363,"vw":53.793192},{"c":53.445,"h":53.77,"l":53.37,"n":405,"o":53.66,"t":"2026-10-14T17:00:00Z","v":13976,"vw":53.597014},{"c":53.49,"h":53.61,"l":53.41,"n":363,"o":53.445,"t":"2026-10-14T17:15:00Z","v":11545,"vw":53.515146},{"c":53.725,"h":53.775,"l":53.35,"n":582,"o":53.48,"t":"2026-10-14T17:30:00Z","v":22631,"vw":53.579593},{"c":53.69,"h":53.77,"l":53.59,"n":538,"o":53.75,"t":"2026-10-14T17:45:00Z","v":26766,"vw":53.66848},{"c":53.64,"h":53.69,"l":53.48,"n":620,"o":53.69,"t":"2026-10-14T18:00:00Z","v":28589,"vw":53.594412},{"c":53.84,"h":53.87,"l":53.605,"n":490,"o":53.625,"t":"2026-10-14T18:15:00Z","v":16906,"vw":53.729257},{"c":53.87,"h":53.87,"l":53.78,"n":579,"o":53.84,"t":"2026-10-14T18:30:00Z","v":19916,"vw":53.832781},{"c":53.99,"h":54.07,"l":53.84,"n":770,"o":53.845,"t":"2026-10-14T18:45:00Z","v":34815,"vw":53.944515},{"c":53.96,"h":54.12,"l":53.94,"n":721,"o":53.99,"t":"2026-10-14T19:00:00Z","v":20450,"vw":54.030885},{"c":54.25,"h":54.33,"l":54,"n":794,"o":54,"t":"2026-10-14T19:15:00Z","v":31539,"vw":54.202727},{"c":54.215,"h":54.32,"l":53.755,"n":1266,"o":54.28,"t":"2026-10-14T19:30:00Z","v":67438,"vw":54.047361},{"c":54.29,"h":54.3,"l":53.99,"n":2554,"o":54.215,"t":"2026-10-14T19:45:00Z","v":108404,"vw":54.158212},{"c":54.27,"h":54.29,"l":54.27,"n":33,"o":54.29,"t":"2026-10-14T20:00:00Z","v":241254,"vw":54.27022},{"c":54.27,"h":54.27,"l":54.27,"n":3,"o":54.27,"t":"2026-10-15T12:45:00Z","v":1005,"vw":54.27},{"c":54.51,"h":54.71,"l":54.5,"n":8,"o":54.71,"t":"2026-10-15T13:00:00Z","v":1400,"vw":54.55209},{"c":54.1,"h":54.1,"l":54.1,"n":12,"o":54.1,"t":"2026-10-15T13:15:00Z","v":1037,"vw":54.1},{"c":54.45,"h":54.89,"l":53.8,"n":342,"o":54.46,"t":"2026-10-15T13:30:00Z","v":28213,"vw":54.419132},{"c":54.25,"h":54.5,"l":54.14,"n":354,"o":54.26,"t":"2026-10-15T13:45:00Z","v":40535,"vw":54.376954},{"c":54.3386,"h":54.7,"l":54.13,"n":748,"o":54.425,"t":"2026-10-15T14:00:00Z","v":31514,"vw":54.446613},{"c":54.32,"h":54.41,"l":53.96,"n":466,"o":54.33,"t":"2026-10-15T14:15:00Z","v":20341,"vw":54.228195},{"c":54.69,"h":54.84,"l":54.35,"n":808,"o":54.39,"t":"2026-10-15T14:30:00Z","v":63107,"vw":54.548891},{"c":54.365,"h":54.68,"l":54.155,"n":569,"o":54.485,"t":"2026-10-15T14:45:00Z","v":29825,"vw":54.453335},{"c":54.44,"h":54.46,"l":54.235,"n":637,"o":54.44,"t":"2026-10-15T15:00:00Z","v":21826,"vw":54.374247},{"c":54.51,"h":54.62,"l":54.3,"n":985,"o":54.435,"t":"2026-10-15T15:15:00Z","v":55380,"vw":54.472695},{"c":54.56,"h":54.6,"l":54.395,"n":486,"o":54.5,"t":"2026-10-15T15:30:00Z","v":16040,"vw":54.528885},{"c":54.34,"h":54.63,"l":54.34,"n":660,"o":54.565,"t":"2026-10-15T15:45:00Z","v":30392,"vw":54.512207},{"c":54.56,"h":54.6,"l":54.295,"n":573,"o":54.35,"t":"2026-10-15T16:00:00Z","v":33377,"vw":54.42561},{"c":54.77,"h":54.81,"l":54.43,"n":754,"o":54.565,"t":"2026-10-15T16:15:00Z","v":55115,"vw":54.626181},{"c":54.7,"h":54.83,"l":54.61,"n":601,"o":54.77,"t":"2026-10-15T16:30:00Z","v":32948,"vw":54.733029},{"c":54.895,"h":55,"l":54.72,"n":551,"o":54.755,"t":"2026-10-15T16:45:00Z","v":27368,"vw":54.882605},{"c":55,"h":55.13,"l":54.915,"n":877,"o":54.92,"t":"2026-10-15T17:00:00Z","v":63181,"vw":55.049794},{"c":54.83,"h":55.17,"l":54.825,"n":561,"o":55.01,"t":"2026-10-15T17:15:00Z","v":29241,"vw":55.005956},{"c":54.875,"h":54.96,"l":54.76,"n":557,"o":54.8,"t":"2026-10-15T17:30:00Z","v":23027,"vw":54.859645},{"c":54.88,"h":54.99,"l":54.85,"n":437,"o":54.885,"t":"2026-10-15T17:45:00Z","v":20965,"vw":54.920328},{"c":54.79,"h":54.99,"l":54.79,"n":593,"o":54.94,"t":"2026-10-15T18:00:00Z","v":24650,"vw":54.871086},{"c":54.89,"h":54.895,"l":54.5775,"n":573,"o":54.8,"t":"2026-10-15T18:15:00Z","v":25654,"vw":54.711257},{"c":54.79,"h":54.88,"l":54.67,"n":681,"o":54.88,"t":"2026-10-15T18:30:00Z","v":35140,"vw":54.753468},{"c":54.84,"h":55.065,"l":54.71,"n":931,"o":54.75,"t":"2026-10-15T18:45:00Z","v":59404,"vw":54.941289},{"c":54.91,"h":54.94,"l":54.82,"n":643,"o":54.89,"t":"2026-10-15T19:00:00Z","v":23388,"vw":54.882114},{"c":55.115,"h":55.19,"l":54.855,"n":676,"o":54.935,"t":"2026-10-15T19:15:00Z","v":24349,"vw":55.004272},{"c":55.18,"h":55.205,"l":54.99,"n":1001,"o":55.115,"t":"2026-10-15T19:30:00Z","v":50289,"vw":55.129251},{"c":55.32,"h":55.41,"l":55.08,"n":3480,"o":55.19,"t":"2026-10-15T19:45:00Z","v":218375,"vw":55.243161},{"c":55.32,"h":55.32,"l":55.32,"n":27,"o":55.32,"t":"2026-10-15T20:00:00Z","v":167166,"vw":55.32},{"c":55.32,"h":55.32,"l":55.32,"n":1,"o":55.32,"t":"2026-10-15T20:30:00Z","v":300,"vw":55.32},{"c":55.32,"h":55.32,"l":55.32,"n":2,"o":55.32,"t":"2026-10-16T12:45:00Z","v":1000,"vw":55.32},{"c":55.65,"h":55.75,"l":55.65,"n":54,"o":55.73,"t":"2026-10-16T13:15:00Z","v":1694,"vw":55.704},{"c":55.795,"h":55.85,"l":55.28,"n":618,"o":55.77,"t":"2026-10-16T13:30:00Z","v":61652,"vw":55.682873},{"c":55.62,"h":56,"l":55.61,"n":493,"o":55.79,"t":"2026-10-16T13:45:00Z","v":23825,"vw":55.834812},{"c":55.23,"h":55.7,"l":55.21,"n":549,"o":55.61,"t":"2026-10-16T14:00:00Z","v":19235,"vw":55.446013},{"c":55.56,"h":55.635,"l":55.29,"n":538,"o":55.29,"t":"2026-10-16T14:15:00Z","v":21289,"vw":55.508121},{"c":55.21,"h":55.59,"l":55.1,"n":719,"o":55.49,"t":"2026-10-16T14:30:00Z","v":63177,"vw":55.412447},{"c":54.89,"h":55.24,"l":54.89,"n":583,"o":55.21,"t":"2026-10-16T14:45:00Z","v":32047,"vw":55.083425},{"c":55.19,"h":55.25,"l":54.89,"n":444,"o":54.89,"t":"2026-10-16T15:00:00Z","v":17780,"vw":55.102765},{"c":55.135,"h":55.23,"l":55.025,"n":458,"o":55.12,"t":"2026-10-16T15:15:00Z","v":20381,"vw":55.115273},{"c":54.725,"h":55.13,"l":54.725,"n":555,"o":55.12,"t":"2026-10-16T15:30:00Z","v":26476,"vw":54.933364},{"c":54.57,"h":54.98,"l":54.57,"n":675,"o":54.725,"t":"2026-10-16T15:45:00Z","v":32836,"vw":54.760848},{"c":54.735,"h":54.89,"l":54.585,"n":693,"o":54.605,"t":"2026-10-16T16:00:00Z","v":39859,"vw":54.769586},{"c":54.62,"h":54.87,"l":54.55,"n":604,"o":54.7425,"t":"2026-10-16T16:15:00Z","v":26065,"vw":54.715598},{"c":54.53,"h":54.6,"l":54.35,"n":823,"o":54.6,"t":"2026-10-16T16:30:00Z","v":48213,"vw":54.481579},{"c":54.59,"h":54.64,"l":54.325,"n":670,"o":54.515,"t":"2026-10-16T16:45:00Z","v":47032,"vw":54.463786},{"c":54.27,"h":54.5925,"l":54.26,"n":577,"o":54.5925,"t":"2026-10-16T17:00:00Z","v":29146,"vw":54.403562},{"c":54.61,"h":54.65,"l":54.185,"n":573,"o":54.295,"t":"2026-10-16T17:15:00Z","v":26124,"vw":54.36694},{"c":54.57,"h":54.76,"l":54.45,"n":561,"o":54.59,"t":"2026-10-16T17:30:00Z","v":29735,"vw":54.64283},{"c":54.21,"h":54.565,"l":54.13,"n":428,"o":54.565,"t":"2026-10-16T17:45:00Z","v":23250,"vw":54.349961},{"c":54.33,"h":54.37,"l":54.13,"n":810,"o":54.19,"t":"2026-10-16T18:00:00Z","v":44609,"vw":54.255366},{"c":54.265,"h":54.43,"l":54.16,"n":866,"o":54.35,"t":"2026-10-16T18:15:00Z","v":48110,"vw":54.304978},{"c":54.38,"h":54.42,"l":54.19,"n":681,"o":54.25,"t":"2026-10-16T18:30:00Z","v":38873,"vw":54.274062},{"c":54.44,"h":54.565,"l":54.3,"n":827,"o":54.37,"t":"2026-10-16T18:45:00Z","v":38862,"vw":54.43308},{"c":54.555,"h":54.57,"l":54.32,"n":649,"o":54.42,"t":"2026-10-16T19:00:00Z","v":29770,"vw":54.419979},{"c":54.62,"h":54.65,"l":54.38,"n":814,"o":54.51,"t":"2026-10-16T19:15:00Z","v":37747,"vw":54.533944},{"c":54.57,"h":54.745,"l":54.525,"n":1111,"o":54.69,"t":"2026-10-16T19:30:00Z","v":45297,"vw":54.605681},{"c":54.53,"h":54.72,"l":54.51,"n":3344,"o":54.57,"t":"2026-10-16T19:45:00Z","v":192045,"vw":54.609352},{"c":54.55,"h":54.58,"l":54.55,"n":37,"o":54.58,"t":"2026-10-16T20:00:00Z","v":193338,"vw":54.550017},{"c":54.65,"h":54.65,"l":54.65,"n":8,"o":54.65,"t":"2026-10-19T12:45:00Z","v":1060,"vw":54.65},{"c":53.75,"h":54.76,"l":53.75,"n":347,"o":54.5,"t":"2026-10-19T13:30:00Z","v":24333,"vw":54.220725},{"c":53.445,"h":53.75,"l":53.31,"n":337,"o":53.75,"t":"2026-10-19T13:45:00Z","v":14564,"vw":53.535953},{"c":53.8225,"h":53.86,"l":53.54,"n":503,"o":53.545,"t":"2026-10-19T14:00:00Z","v":21708,"vw":53.656456},{"c":53.67,"h":53.98,"l":53.45,"n":441,"o":53.89,"t":"2026-10-19T14:15:00Z","v":19631,"vw":53.691},{"c":53.575,"h":53.69,"l":53.43,"n":508,"o":53.64,"t":"2026-10-19T14:30:00Z","v":21285,"vw":53.597345},{"c":53.69,"h":53.69,"l":53.47,"n":413,"o":53.54,"t":"2026-10-19T14:45:00Z","v":24059,"vw":53.576754},{"c":53.87,"h":53.87,"l":53.65,"n":478,"o":53.69,"t":"2026-10-19T15:00:00Z","v":21422,"vw":53.750929},{"c":53.61,"h":53.9075,"l":53.59,"n":446,"o":53.9,"t":"2026-10-19T15:15:00Z","v":17328,"vw":53.785379},{"c":53.6425,"h":53.725,"l":53.45,"n":509,"o":53.725,"t":"2026-10-19T15:30:00Z","v":24580,"vw":53.607838},{"c":53.445,"h":53.7,"l":53.41,"n":1112,"o":53.6,"t":"2026-10-19T15:45:00Z","v":95519,"vw":53.494262},{"c":53.23,"h":53.45,"l":53.13,"n":493,"o":53.445,"t":"2026-10-19T16:00:00Z","v":23046,"vw":53.289441},{"c":53.23,"h":53.3544,"l":53.15,"n":440,"o":53.295,"t":"2026-10-19T16:15:00Z","v":16147,"vw":53.234706},{"c":53.445,"h":53.595,"l":53.22,"n":620,"o":53.26,"t":"2026-10-19T16:30:00Z","v":45429,"vw":53.406465},{"c":53.3799,"h":53.38,"l":53.16,"n":439,"o":53.38,"t":"2026-10-19T16:45:00Z","v":14032,"vw":53.296551},{"c":53.26,"h":53.32,"l":53.16,"n":433,"o":53.32,"t":"2026-10-19T17:00:00Z","v":17058,"vw":53.258569},{"c":53.18,"h":53.3428,"l":53.18,"n":488,"o":53.3,"t":"2026-10-19T17:15:00Z","v":13687,"vw":53.272782},{"c":53.2,"h":53.28,"l":53.15,"n":434,"o":53.18,"t":"2026-10-19T17:30:00Z","v":19072,"vw":53.227501},{"c":53.205,"h":53.2599,"l":53.13,"n":449,"o":53.21,"t":"2026-10-19T17:45:00Z","v":15136,"vw":53.18218},{"c":53.16,"h":53.2199,"l":53.13,"n":464,"o":53.18,"t":"2026-10-19T18:00:00Z","v":19596,"vw":53.174938},{"c":53.11,"h":53.3,"l":53.08,"n":499,"o":53.16,"t":"2026-10-19T18:15:00Z","v":18987,"vw":53.198975},{"c":52.91,"h":53.12,"l":52.9,"n":507,"o":53.1,"t":"2026-10-19T18:30:00Z","v":16715,"vw":53.042807},{"c":53.13,"h":53.13,"l":52.965,"n":583,"o":52.97,"t":"2026-10-19T18:45:00Z","v":31038,"vw":53.057173},{"c":53.04,"h":53.16,"l":52.99,"n":589,"o":53.135,"t":"2026-10-19T19:00:00Z","v":32710,"vw":53.067339},{"c":53.11,"h":53.18,"l":53.01,"n":603,"o":53.01,"t":"2026-10-19T19:15:00Z","v":30166,"vw":53.098766},{"c":52.94,"h":53.145,"l":52.94,"n":1076,"o":53.11,"t":"2026-10-19T19:30:00Z","v":49057,"vw":53.027866},{"c":53.08,"h":53.12,"l":52.74,"n":3423,"o":52.93,"t":"2026-10-19T19:45:00Z","v":242290,"vw":52.961012},{"c":53.07,"h":53.07,"l":53.07,"n":34,"o":53.07,"t":"2026-10-19T20:00:00Z","v":262593,"vw":53.07},{"c":53.07,"h":53.07,"l":53.07,"n":2,"o":53.07,"t":"2026-10-20T12:30:00Z","v":1000,"vw":53.07},{"c":53.51,"h":53.51,"l":53.51,"n":5,"o":53.51,"t":"2026-10-20T13:15:00Z","v":312,"vw":53.51},{"c":53.85,"h":53.85,"l":52.71,"n":233,"o":53.06,"t":"2026-10-20T13:30:00Z","v":25417,"vw":53.299243},{"c":54.35,"h":54.37,"l":53.76,"n":247,"o":53.8,"t":"2026-10-20T13:45:00Z","v":13371,"vw":54.137288},{"c":53.7701,"h":54.615,"l":53.7701,"n":299,"o":54.34,"t":"2026-10-20T14:00:00Z","v":14252,"vw":54.20122},{"c":54.65,"h":54.65,"l":53.78,"n":412,"o":53.87,"t":"2026-10-20T14:15:00Z","v":14012,"vw":54.123676},{"c":54.865,"h":54.89,"l":54.47,"n":419,"o":54.74,"t":"2026-10-20T14:30:00Z","v":18399,"vw":54.660025},{"c":55.06,"h":55.06,"l":54.69,"n":415,"o":54.96,"t":"2026-10-20T14:45:00Z","v":15899,"vw":54.903969},{"c":54.62,"h":55.03,"l":54.53,"n":433,"o":55.03,"t":"2026-10-20T15:00:00Z","v":25853,"vw":54.85227},{"c":54.72,"h":54.97,"l":54.62,"n":598,"o":54.7006,"t":"2026-10-20T15:15:00Z","v":38212,"vw":54.827151},{"c":54.79,"h":54.98,"l":54.62,"n":400,"o":54.715,"t":"2026-10-20T15:30:00Z","v":21778,"vw":54.787052},{"c":54.3857,"h":54.82,"l":54.3857,"n":616,"o":54.75,"t":"2026-10-20T15:45:00Z","v":68324,"vw":54.724952},{"c":54.24,"h":54.5,"l":54.22,"n":438,"o":54.47,"t":"2026-10-20T16:00:00Z","v":15121,"vw":54.410064},{"c":54.105,"h":54.34,"l":54.03,"n":517,"o":54.32,"t":"2026-10-20T16:15:00Z","v":21664,"vw":54.149153},{"c":54,"h":54.14,"l":53.94,"n":570,"o":54.05,"t":"2026-10-20T16:30:00Z","v":36428,"vw":54.071926},{"c":53.97,"h":54.07,"l":53.88,"n":428,"o":53.94,"t":"2026-10-20T16:45:00Z","v":26931,"vw":53.980351},{"c":53.9761,"h":54.1,"l":53.96,"n":326,"o":54,"t":"2026-10-20T17:00:00Z","v":14168,"vw":54.030544},{"c":54.03,"h":54.07,"l":53.79,"n":751,"o":54.025,"t":"2026-10-20T17:15:00Z","v":73829,"vw":53.940046},{"c":54.105,"h":54.16,"l":54,"n":326,"o":54.1,"t":"2026-10-20T17:30:00Z","v":11850,"vw":54.083054},{"c":54.11,"h":54.18,"l":54.06,"n":402,"o":54.11,"t":"2026-10-20T17:45:00Z","v":15350,"vw":54.128784},{"c":54.14,"h":54.2,"l":54.01,"n":536,"o":54.145,"t":"2026-10-20T18:00:00Z","v":22282,"vw":54.103933},{"c":53.9,"h":54.15,"l":53.9,"n":411,"o":54.125,"t":"2026-10-20T18:15:00Z","v":14857,"vw":54.007297},{"c":53.98,"h":54.08,"l":53.9,"n":569,"o":53.9,"t":"2026-10-20T18:30:00Z","v":18414,"vw":54.027503},{"c":54.03,"h":54.08,"l":53.98,"n":518,"o":54.025,"t":"2026-10-20T18:45:00Z","v":22747,"vw":54.043721},{"c":54.04,"h":54.21,"l":54.01,"n":705,"o":54.07,"t":"2026-10-20T19:00:00Z","v":33638,"vw":54.116046},{"c":54.185,"h":54.26,"l":54.04,"n":793,"o":54.07,"t":"2026-10-20T19:15:00Z","v":42698,"vw":54.124342},{"c":54.08,"h":54.22,"l":54.02,"n":1033,"o":54.185,"t":"2026-10-20T19:30:00Z","v":47546,"vw":54.114335},{"c":53.84,"h":54.19,"l":53.84,"n":3046,"o":54.11,"t":"2026-10-20T19:45:00Z","v":180890,"vw":53.936547},{"c":53.85,"h":53.85,"l":53.85,"n":35,"o":53.85,"t":"2026-10-20T20:00:00Z","v":184899,"vw":53.85},{"c":54,"h":54,"l":54,"n":8,"o":54,"t":"2026-10-21T09:30:00Z","v":508,"vw":54},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-21T09:45:00Z","v":500,"vw":54},{"c":53.8,"h":53.8,"l":53.8,"n":6,"o":53.8,"t":"2026-10-21T10:30:00Z","v":364,"vw":53.8},{"c":53.96,"h":53.96,"l":53.96,"n":8,"o":53.96,"t":"2026-10-21T10:45:00Z","v":381,"vw":53.96},{"c":54.11,"h":54.48,"l":53.41,"n":285,"o":54.48,"t":"2026-10-21T13:30:00Z","v":20904,"vw":54.051868},{"c":53.8,"h":54.2199,"l":53.7,"n":375,"o":53.935,"t":"2026-10-21T13:45:00Z","v":17707,"vw":53.983428},{"c":53.54,"h":54.06,"l":53.48,"n":428,"o":53.8,"t":"2026-10-21T14:00:00Z","v":17932,"vw":53.697267},{"c":53.67,"h":53.805,"l":53.49,"n":353,"o":53.49,"t":"2026-10-21T14:15:00Z","v":15790,"vw":53.681399},{"c":53.76,"h":53.9,"l":53.4601,"n":536,"o":53.755,"t":"2026-10-21T14:30:00Z","v":20039,"vw":53.68606},{"c":53.68,"h":53.925,"l":53.68,"n":390,"o":53.925,"t":"2026-10-21T14:45:00Z","v":13622,"vw":53.78348},{"c":53.48,"h":53.73,"l":53.37,"n":729,"o":53.67,"t":"2026-10-21T15:00:00Z","v":31753,"vw":53.638557},{"c":53.415,"h":53.505,"l":53.29,"n":524,"o":53.43,"t":"2026-10-21T15:15:00Z","v":24948,"vw":53.418302},{"c":53.35,"h":53.55,"l":53.35,"n":529,"o":53.415,"t":"2026-10-21T15:30:00Z","v":19480,"vw":53.44015},{"c":53.49,"h":53.55,"l":53.16,"n":1112,"o":53.39,"t":"2026-10-21T15:45:00Z","v":118724,"vw":53.261635},{"c":53.535,"h":53.54,"l":53.4,"n":545,"o":53.48,"t":"2026-10-21T16:00:00Z","v":38986,"vw":53.471495},{"c":53.2,"h":53.6,"l":53.1,"n":687,"o":53.56,"t":"2026-10-21T16:15:00Z","v":32609,"vw":53.311472},{"c":53.3,"h":53.55,"l":53.005,"n":997,"o":53.19,"t":"2026-10-21T16:30:00Z","v":64138,"vw":53.264896},{"c":53.125,"h":53.265,"l":53.07,"n":641,"o":53.265,"t":"2026-10-21T16:45:00Z","v":29994,"vw":53.168089},{"c":53.01,"h":53.15,"l":53.01,"n":663,"o":53.11,"t":"2026-10-21T17:00:00Z","v":30694,"vw":53.084299},{"c":52.98,"h":53.11,"l":52.9,"n":524,"o":53,"t":"2026-10-21T17:15:00Z","v":21512,"vw":52.990457},{"c":53.15,"h":53.18,"l":52.94,"n":681,"o":52.98,"t":"2026-10-21T17:30:00Z","v":29892,"vw":53.057214},{"c":53.13,"h":53.31,"l":53.13,"n":703,"o":53.15,"t":"2026-10-21T17:45:00Z","v":36348,"vw":53.244357},{"c":52.96,"h":53.145,"l":52.83,"n":553,"o":53.145,"t":"2026-10-21T18:00:00Z","v":36427,"vw":52.992155},{"c":53.06,"h":53.115,"l":52.89,"n":566,"o":52.95,"t":"2026-10-21T18:15:00Z","v":23365,"vw":52.983198},{"c":53.32,"h":53.44,"l":53.03,"n":666,"o":53.08,"t":"2026-10-21T18:30:00Z","v":32179,"vw":53.232297},{"c":52.98,"h":53.39,"l":52.96,"n":857,"o":53.355,"t":"2026-10-21T18:45:00Z","v":27468,"vw":53.214039},{"c":52.78,"h":52.97,"l":52.66,"n":718,"o":52.97,"t":"2026-10-21T19:00:00Z","v":32150,"vw":52.772721},{"c":53.26,"h":53.26,"l":52.79,"n":1135,"o":52.79,"t":"2026-10-21T19:15:00Z","v":58434,"vw":52.973509},{"c":53.23,"h":53.29,"l":53.14,"n":1146,"o":53.26,"t":"2026-10-21T19:30:00Z","v":54963,"vw":53.201986},{"c":53.05,"h":53.31,"l":53,"n":3189,"o":53.24,"t":"2026-10-21T19:45:00Z","v":210833,"vw":53.097822},{"c":53.06,"h":53.06,"l":53.06,"n":46,"o":53.06,"t":"2026-10-21T20:00:00Z","v":256915,"vw":53.06},{"c":52.7,"h":52.7,"l":52.7,"n":6,"o":52.7,"t":"2026-10-22T11:00:00Z","v":542,"vw":52.7},{"c":52.9,"h":52.9,"l":52.33,"n":4,"o":52.33,"t":"2026-10-22T12:30:00Z","v":1114,"vw":52.848182},{"c":53.07,"h":53.07,"l":51.385,"n":306,"o":52.12,"t":"2026-10-22T13:30:00Z","v":33076,"vw":52.191465},{"c":53.61,"h":53.615,"l":52.99,"n":295,"o":53.28,"t":"2026-10-22T13:45:00Z","v":26365,"vw":53.241677},{"c":53.65,"h":53.99,"l":53.45,"n":300,"o":53.695,"t":"2026-10-22T14:00:00Z","v":17311,"vw":53.632424},{"c":53.36,"h":53.78,"l":53.24,"n":295,"o":53.65,"t":"2026-10-22T14:15:00Z","v":14492,"vw":53.574042},{"c":53.79,"h":53.79,"l":53.25,"n":625,"o":53.46,"t":"2026-10-22T14:30:00Z","v":53406,"vw":53.548119},{"c":53.81,"h":53.85,"l":53.63,"n":565,"o":53.79,"t":"2026-10-22T14:45:00Z","v":47671,"vw":53.733392},{"c":53.84,"h":53.93,"l":53.66,"n":666,"o":53.81,"t":"2026-10-22T15:00:00Z","v":44836,"vw":53.819794},{"c":53.84,"h":54.01,"l":53.81,"n":599,"o":53.81,"t":"2026-10-22T15:15:00Z","v":28872,"vw":53.965507},{"c":53.925,"h":54.09,"l":53.69,"n":717,"o":53.85,"t":"2026-10-22T15:30:00Z","v":63679,"vw":53.826478},{"c":54.19,"h":54.21,"l":53.92,"n":532,"o":53.96,"t":"2026-10-22T15:45:00Z","v":22514,"vw":54.001629},{"c":53.77,"h":54.2199,"l":53.77,"n":888,"o":54.19,"t":"2026-10-22T16:00:00Z","v":73567,"vw":54.035227},{"c":54.08,"h":54.08,"l":53.77,"n":470,"o":53.78,"t":"2026-10-22T16:15:00Z","v":27132,"vw":53.972341},{"c":53.965,"h":54.15,"l":53.92,"n":603,"o":54.05,"t":"2026-10-22T16:30:00Z","v":23198,"vw":54.057749},{"c":54.02,"h":54.04,"l":53.83,"n":383,"o":54.01,"t":"2026-10-22T16:45:00Z","v":15021,"vw":53.949302},{"c":53.9,"h":54.07,"l":53.82,"n":626,"o":54.04,"t":"2026-10-22T17:00:00Z","v":37622,"vw":53.921024},{"c":53.99,"h":54.14,"l":53.91,"n":436,"o":53.91,"t":"2026-10-22T17:15:00Z","v":29838,"vw":54.045785},{"c":54.02,"h":54.06,"l":53.85,"n":484,"o":54,"t":"2026-10-22T17:30:00Z","v":20597,"vw":53.953195},{"c":53.92,"h":54.03,"l":53.86,"n":449,"o":54.03,"t":"2026-10-22T17:45:00Z","v":16298,"vw":53.940213},{"c":53.97,"h":54.075,"l":53.805,"n":689,"o":53.89,"t":"2026-10-22T18:00:00Z","v":50086,"vw":53.898913},{"c":54.19,"h":54.36,"l":53.97,"n":658,"o":54.01,"t":"2026-10-22T18:15:00Z","v":35903,"vw":54.131495},{"c":54.17,"h":54.27,"l":54.1,"n":554,"o":54.19,"t":"2026-10-22T18:30:00Z","v":35013,"vw":54.179601},{"c":54.32,"h":54.44,"l":54.17,"n":615,"o":54.18,"t":"2026-10-22T18:45:00Z","v":22256,"vw":54.319845},{"c":54.835,"h":54.88,"l":54.32,"n":618,"o":54.32,"t":"2026-10-22T19:00:00Z","v":31767,"vw":54.582315},{"c":54.95,"h":54.95,"l":54.78,"n":711,"o":54.845,"t":"2026-10-22T19:15:00Z","v":35829,"vw":54.827592},{"c":54.94,"h":55.02,"l":54.86,"n":1046,"o":54.95,"t":"2026-10-22T19:30:00Z","v":42244,"vw":54.934928},{"c":55.06,"h":55.11,"l":54.74,"n":3020,"o":54.935,"t":"2026-10-22T19:45:00Z","v":169123,"vw":54.960372},{"c":55.06,"h":55.06,"l":55.06,"n":42,"o":55.06,"t":"2026-10-22T20:00:00Z","v":206515,"vw":55.06},{"c":55.06,"h":55.06,"l":55.06,"n":1,"o":55.06,"t":"2026-10-22T20:30:00Z","v":1043,"vw":55.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8333530388562169,"strike":94.09804328567571,"iv":1.282407903352781,"gamma":0.009367184710868195,"theta":-0.062131527652588336,"vega":0.027075821287101867,"rho":0.0036121848139022607,"breakevenPct":72.41445028066096},{"delta":0.15,"premium":0.5346234309623431,"strike":64.08647140864714,"iv":0.46478117154811716,"gamma":0.03179163179916318,"theta":-0.028856903765690375,"vega":0.03522622036262203,"rho":0.005826836279241305,"breakevenPct":17.364865309861024},{"delta":0.2,"premium":0.7438284518828452,"strike":62.34309623430962,"iv":0.45024142259414224,"gamma":0.039218410041841005,"theta":-0.03335481171548117,"vega":0.041955648535564855,"rho":0.007783710562974281,"breakevenPct":14.578504697044067},{"delta":0.25,"premium":0.9530334728033472,"strike":60.599721059972104,"iv":0.4357016736401674,"gamma":0.04664518828451883,"theta":-0.03785271966527196,"vega":0.04868507670850767,"rho":0.009740584846707256,"breakevenPct":11.792144084227115},{"delta":0.3,"premium":1.2369645494830133,"strike":59.39438700147711,"iv":0.43066366322008864,"gamma":0.0504354505169867,"theta":-0.04051432791728212,"vega":0.05228389955686853,"rho":0.011669080796670077,"breakevenPct":10.118691520087387},{"delta":0.35,"premium":1.5600812407680944,"strike":58.4711964549483,"iv":0.43060827178729694,"gamma":0.052318759231905466,"theta":-0.042212998522895125,"vega":0.0542410635155096,"rho":0.013582695425265624,"breakevenPct":9.028837079034494},{"delta":0.4,"premium":1.883197932053176,"strike":57.5480059084195,"iv":0.4305528803545052,"gamma":0.05420206794682422,"theta":-0.04391166912850812,"vega":0.05619822747415067,"rho":0.015496310053861172,"breakevenPct":7.938982637981601},{"delta":0.45,"premium":2.2063146233382573,"strike":56.6248153618907,"iv":0.43049748892171347,"gamma":0.056085376661742986,"theta":-0.04561033973412112,"vega":0.05815539143279173,"rho":0.017409924682456716,"breakevenPct":6.84912819692871},{"delta":0.5,"premium":2.5294313146233383,"strike":55.70162481536189,"iv":0.4304420974889217,"gamma":0.05796868537666174,"theta":-0.047309010339734114,"vega":0.06011255539143279,"rho":0.019323539311052264,"breakevenPct":5.759273755875818},{"delta":0.55,"premium":2.8437022900763362,"strike":54.86120749479528,"iv":0.42372408049965304,"gamma":0.058386814712005554,"theta":-0.04748965995836225,"vega":0.060181540596807775,"rho":0.02125371398221524,"breakevenPct":4.803686496316042},{"delta":0.6,"premium":3.1299618320610687,"strike":54.28290538977562,"iv":0.3959077492482073,"gamma":0.05416520934536202,"theta":-0.042863243118204955,"vega":0.05427129308350683,"rho":0.02323632878817506,"breakevenPct":4.273278644817807},{"delta":0.65,"premium":3.4162213740458016,"strike":53.704603284755954,"iv":0.36809141799676154,"gamma":0.049943603978718484,"theta":-0.038236826278047656,"vega":0.04836104557020588,"rho":0.025218943594134888,"breakevenPct":3.742870793319569},{"delta":0.7,"premium":3.702480916030534,"strike":53.126301179736295,"iv":0.3402750867453158,"gamma":0.04572199861207495,"theta":-0.033610409437890364,"vega":0.04245079805690494,"rho":0.02720155840009471,"breakevenPct":3.2124629418213324},{"delta":0.75,"premium":3.988740458015267,"strike":52.547999074716635,"iv":0.31245875549387003,"gamma":0.04150039324543142,"theta":-0.02898399259773306,"vega":0.036540550543603986,"rho":0.029184173206054535,"breakevenPct":2.6820550903230953},{"delta":0.8,"premium":4.275,"strike":51.96969696969697,"iv":0.28464242424242425,"gamma":0.03727878787878788,"theta":-0.02435757575757576,"vega":0.030630303030303032,"rho":0.031166788012014363,"breakevenPct":2.1516472388248578},{"delta":0.85,"premium":4.561259541984732,"strike":51.39139486467731,"iv":0.2568260929909786,"gamma":0.033057182512144345,"theta":-0.01973115891741847,"vega":0.02472005551700209,"rho":0.03314940281797418,"breakevenPct":1.6212393873266215},{"delta":0.9,"premium":4.847519083969466,"strike":50.81309275965764,"iv":0.22900976173953275,"gamma":0.02883557714550081,"theta":-0.015104742077261167,"vega":0.01880980800370114,"rho":0.03513201762393401,"breakevenPct":1.090831535828384}],"put":[{"delta":0.1,"premium":0.4589868147120056,"strike":45.3469812630118,"iv":0.5748307425399027,"gamma":0.019363011797362946,"theta":-0.025797709923664123,"vega":0.026754476058292852,"rho":-0.00482000621885441,"breakevenPct":18.47440165583038},{"delta":0.15,"premium":0.7539208882720333,"strike":47.081887578070784,"iv":0.563484455239417,"gamma":0.025678070784177654,"theta":-0.03228625954198473,"vega":0.034526856349757114,"rho":-0.007276782778742924,"breakevenPct":15.859123338542044},{"delta":0.2,"premium":1.048854961832061,"strike":48.81679389312977,"iv":0.5521381679389312,"gamma":0.03199312977099237,"theta":-0.038774809160305346,"vega":0.04229923664122138,"rho":-0.009733559338631438,"breakevenPct":13.243845021253707},{"delta":0.25,"premium":1.4048008057296328,"strike":50.35586392121755,"iv":0.5464711280214861,"gamma":0.03689073410922113,"theta":-0.04423912264995524,"vega":0.04859641897940913,"rho":-0.01222968073618949,"breakevenPct":11.095054276266051},{"delta":0.3,"premium":1.8915957923008055,"strike":51.47493285586392,"iv":0.5529841092211281,"gamma":0.038748388540734105,"theta":-0.04750680393912265,"vega":0.05172981199641898,"rho":-0.014810183200699184,"breakevenPct":9.946718010237714},{"delta":0.35,"premium":2.378390778871978,"strike":52.5940017905103,"iv":0.5594970904207699,"gamma":0.04060604297224709,"theta":-0.05077448522829006,"vega":0.054863205013428826,"rho":-0.017390685665208877,"breakevenPct":8.79838174420938},{"delta":0.4,"premium":2.865185765443151,"strike":53.71307072515667,"iv":0.5660100716204118,"gamma":0.042463697403760076,"theta":-0.054042166517457475,"vega":0.057996598030438676,"rho":-0.019971188129718577,"breakevenPct":7.650045478181041},{"delta":0.45,"premium":3.351980752014324,"strike":54.83213965980305,"iv":0.5725230528200538,"gamma":0.044321351835273054,"theta":-0.05730984780662489,"vega":0.061129991047448526,"rho":-0.02255169059422827,"breakevenPct":6.501709212152705},{"delta":0.5,"premium":4.305922165820642,"strike":56.19853355893965,"iv":0.5964399323181049,"gamma":0.04258646362098139,"theta":-0.05899853355893964,"vega":0.060808967851099835,"rho":-0.025477335403386814,"breakevenPct":5.752612798548843},{"delta":0.55,"premium":5.342301184433165,"strike":57.60857304004512,"iv":0.6234280879864637,"gamma":0.0402175972927242,"theta":-0.06040857304004512,"vega":0.05987834179357022,"rho":-0.028463887685130453,"breakevenPct":5.073970476549299},{"delta":0.6,"premium":6.378680203045684,"strike":59.01861252115059,"iv":0.6504162436548223,"gamma":0.03784873096446701,"theta":-0.06181861252115058,"vega":0.05894771573604061,"rho":-0.031450439966874084,"breakevenPct":4.395328154549757},{"delta":0.65,"premium":7.948499399759903,"strike":60.91236494597839,"iv":0.6988883553421369,"gamma":0.03437527010804322,"theta":-0.06405906362545018,"vega":0.057223409363745495,"rho":-0.03484931053184814,"breakevenPct":3.8070004609181183},{"delta":0.7,"premium":10.739615846338534,"strike":63.913565426170464,"iv":0.796547418967587,"gamma":0.028372869147659067,"theta":-0.06820072028811525,"vega":0.05368199279711885,"rho":-0.03919217295579712,"breakevenPct":3.4254457322340532},{"delta":0.75,"premium":14.744565217391303,"strike":68.15217391304347,"iv":0.9161891304347826,"gamma":0.022480434782608697,"theta":-0.07140217391304349,"vega":0.04918478260869565,"rho":-0.044493994904577755,"breakevenPct":3.0010739272572255},{"delta":0.8,"premium":22.396168174512546,"strike":76.00656188777931,"iv":1.1288693898867346,"gamma":0.015984808999400548,"theta":-0.07709748679143406,"vega":0.04338151761019811,"rho":-0.052671795306989386,"breakevenPct":2.63277567514211},{"delta":0.85,"premium":28.73312871236642,"strike":82.83860298062244,"iv":1.1924674361462069,"gamma":0.0125956613763429,"theta":-0.06507042348348788,"vega":0.03589887428472812,"rho":-0.05983034763882213,"breakevenPct":1.733610119404257},{"delta":0.9,"premium":48.45945609814229,"strike":102.9594560981423,"iv":1.4862772634098298,"gamma":0.007646503599963465,"theta":-0.05796173074252762,"vega":0.02713093507264831,"rho":-0.07756144501970419,"breakevenPct":1.0170722847802438}]},"raw":{"call":[{"delta":0.1,"premium":0.8333530388562169,"strike":94.09804328567571,"iv":1.282407903352781,"gamma":0.009367184710868195,"theta":-0.062131527652588336,"vega":0.027075821287101867,"rho":0.0036121848139022607,"breakevenPct":72.41445028066096},{"delta":0.15,"premium":0.5346234309623431,"strike":64.08647140864714,"iv":0.46478117154811716,"gamma":0.03179163179916318,"theta":-0.028856903765690375,"vega":0.03522622036262203,"rho":0.005826836279241305,"breakevenPct":17.364865309861024},{"delta":0.2,"premium":0.7438284518828452,"strike":62.34309623430962,"iv":0.45024142259414224,"gamma":0.039218410041841005,"theta":-0.03335481171548117,"vega":0.041955648535564855,"rho":0.007783710562974281,"breakevenPct":14.578504697044067},{"delta":0.25,"premium":0.9530334728033472,"strike":60.599721059972104,"iv":0.4357016736401674,"gamma":0.04664518828451883,"theta":-0.03785271966527196,"vega":0.04868507670850767,"rho":0.009740584846707256,"breakevenPct":11.792144084227115},{"delta":0.3,"premium":1.2369645494830133,"strike":59.39438700147711,"iv":0.43066366322008864,"gamma":0.0504354505169867,"theta":-0.04051432791728212,"vega":0.05228389955686853,"rho":0.011669080796670077,"breakevenPct":10.118691520087387},{"delta":0.35,"premium":1.5600812407680944,"strike":58.4711964549483,"iv":0.43060827178729694,"gamma":0.052318759231905466,"theta":-0.042212998522895125,"vega":0.0542410635155096,"rho":0.013582695425265624,"breakevenPct":9.028837079034494},{"delta":0.4,"premium":1.883197932053176,"strike":57.5480059084195,"iv":0.4305528803545052,"gamma":0.05420206794682422,"theta":-0.04391166912850812,"vega":0.05619822747415067,"rho":0.015496310053861172,"breakevenPct":7.938982637981601},{"delta":0.45,"premium":2.2063146233382573,"strike":56.6248153618907,"iv":0.43049748892171347,"gamma":0.056085376661742986,"theta":-0.04561033973412112,"vega":0.05815539143279173,"rho":0.017409924682456716,"breakevenPct":6.84912819692871},{"delta":0.5,"premium":2.5294313146233383,"strike":55.70162481536189,"iv":0.4304420974889217,"gamma":0.05796868537666174,"theta":-0.047309010339734114,"vega":0.06011255539143279,"rho":0.019323539311052264,"breakevenPct":5.759273755875818},{"delta":0.55,"premium":2.8437022900763362,"strike":54.86120749479528,"iv":0.42372408049965304,"gamma":0.058386814712005554,"theta":-0.04748965995836225,"vega":0.060181540596807775,"rho":0.02125371398221524,"breakevenPct":4.803686496316042},{"delta":0.6,"premium":3.1299618320610687,"strike":54.28290538977562,"iv":0.3959077492482073,"gamma":0.05416520934536202,"theta":-0.042863243118204955,"vega":0.05427129308350683,"rho":0.02323632878817506,"breakevenPct":4.273278644817807},{"delta":0.65,"premium":3.4162213740458016,"strike":53.704603284755954,"iv":0.36809141799676154,"gamma":0.049943603978718484,"theta":-0.038236826278047656,"vega":0.04836104557020588,"rho":0.025218943594134888,"breakevenPct":3.742870793319569},{"delta":0.7,"premium":3.702480916030534,"strike":53.126301179736295,"iv":0.3402750867453158,"gamma":0.04572199861207495,"theta":-0.033610409437890364,"vega":0.04245079805690494,"rho":0.02720155840009471,"breakevenPct":3.2124629418213324},{"delta":0.75,"premium":3.988740458015267,"strike":52.547999074716635,"iv":0.31245875549387003,"gamma":0.04150039324543142,"theta":-0.02898399259773306,"vega":0.036540550543603986,"rho":0.029184173206054535,"breakevenPct":2.6820550903230953},{"delta":0.8,"premium":4.275,"strike":51.96969696969697,"iv":0.28464242424242425,"gamma":0.03727878787878788,"theta":-0.02435757575757576,"vega":0.030630303030303032,"rho":0.031166788012014363,"breakevenPct":2.1516472388248578},{"delta":0.85,"premium":4.561259541984732,"strike":51.39139486467731,"iv":0.2568260929909786,"gamma":0.033057182512144345,"theta":-0.01973115891741847,"vega":0.02472005551700209,"rho":0.03314940281797418,"breakevenPct":1.6212393873266215},{"delta":0.9,"premium":4.847519083969466,"strike":50.81309275965764,"iv":0.22900976173953275,"gamma":0.02883557714550081,"theta":-0.015104742077261167,"vega":0.01880980800370114,"rho":0.03513201762393401,"breakevenPct":1.090831535828384}],"put":[{"delta":0.1,"premium":0.4589868147120056,"strike":45.3469812630118,"iv":0.5748307425399027,"gamma":0.019363011797362946,"theta":-0.025797709923664123,"vega":0.026754476058292852,"rho":-0.00482000621885441,"breakevenPct":18.47440165583038},{"delta":0.15,"premium":0.7539208882720333,"strike":47.081887578070784,"iv":0.563484455239417,"gamma":0.025678070784177654,"theta":-0.03228625954198473,"vega":0.034526856349757114,"rho":-0.007276782778742924,"breakevenPct":15.859123338542044},{"delta":0.2,"premium":1.048854961832061,"strike":48.81679389312977,"iv":0.5521381679389312,"gamma":0.03199312977099237,"theta":-0.038774809160305346,"vega":0.04229923664122138,"rho":-0.009733559338631438,"breakevenPct":13.243845021253707},{"delta":0.25,"premium":1.4048008057296328,"strike":50.35586392121755,"iv":0.5464711280214861,"gamma":0.03689073410922113,"theta":-0.04423912264995524,"vega":0.04859641897940913,"rho":-0.01222968073618949,"breakevenPct":11.095054276266051},{"delta":0.3,"premium":1.8915957923008055,"strike":51.47493285586392,"iv":0.5529841092211281,"gamma":0.038748388540734105,"theta":-0.04750680393912265,"vega":0.05172981199641898,"rho":-0.014810183200699184,"breakevenPct":9.946718010237714},{"delta":0.35,"premium":2.378390778871978,"strike":52.5940017905103,"iv":0.5594970904207699,"gamma":0.04060604297224709,"theta":-0.05077448522829006,"vega":0.054863205013428826,"rho":-0.017390685665208877,"breakevenPct":8.79838174420938},{"delta":0.4,"premium":2.865185765443151,"strike":53.71307072515667,"iv":0.5660100716204118,"gamma":0.042463697403760076,"theta":-0.054042166517457475,"vega":0.057996598030438676,"rho":-0.019971188129718577,"breakevenPct":7.650045478181041},{"delta":0.45,"premium":3.351980752014324,"strike":54.83213965980305,"iv":0.5725230528200538,"gamma":0.044321351835273054,"theta":-0.05730984780662489,"vega":0.061129991047448526,"rho":-0.02255169059422827,"breakevenPct":6.501709212152705},{"delta":0.5,"premium":4.305922165820642,"strike":56.19853355893965,"iv":0.5964399323181049,"gamma":0.04258646362098139,"theta":-0.05899853355893964,"vega":0.060808967851099835,"rho":-0.025477335403386814,"breakevenPct":5.752612798548843},{"delta":0.55,"premium":5.342301184433165,"strike":57.60857304004512,"iv":0.6234280879864637,"gamma":0.0402175972927242,"theta":-0.06040857304004512,"vega":0.05987834179357022,"rho":-0.028463887685130453,"breakevenPct":5.073970476549299},{"delta":0.6,"premium":6.378680203045684,"strike":59.01861252115059,"iv":0.6504162436548223,"gamma":0.03784873096446701,"theta":-0.06181861252115058,"vega":0.05894771573604061,"rho":-0.031450439966874084,"breakevenPct":4.395328154549757},{"delta":0.65,"premium":7.948499399759903,"strike":60.91236494597839,"iv":0.6988883553421369,"gamma":0.03437527010804322,"theta":-0.06405906362545018,"vega":0.057223409363745495,"rho":-0.03484931053184814,"breakevenPct":3.8070004609181183},{"delta":0.7,"premium":10.739615846338534,"strike":63.913565426170464,"iv":0.796547418967587,"gamma":0.028372869147659067,"theta":-0.06820072028811525,"vega":0.05368199279711885,"rho":-0.03919217295579712,"breakevenPct":3.4254457322340532},{"delta":0.75,"premium":14.744565217391303,"strike":68.15217391304347,"iv":0.9161891304347826,"gamma":0.022480434782608697,"theta":-0.07140217391304349,"vega":0.04918478260869565,"rho":-0.044493994904577755,"breakevenPct":3.0010739272572255},{"delta":0.8,"premium":22.396168174512546,"strike":76.00656188777931,"iv":1.1288693898867346,"gamma":0.015984808999400548,"theta":-0.07709748679143406,"vega":0.04338151761019811,"rho":-0.052671795306989386,"breakevenPct":2.63277567514211},{"delta":0.85,"premium":28.73312871236642,"strike":82.83860298062244,"iv":1.1924674361462069,"gamma":0.0125956613763429,"theta":-0.06507042348348788,"vega":0.03589887428472812,"rho":-0.05983034763882213,"breakevenPct":1.733610119404257},{"delta":0.9,"premium":48.45945609814229,"strike":102.9594560981423,"iv":1.4862772634098298,"gamma":0.007646503599963465,"theta":-0.05796173074252762,"vega":0.02713093507264831,"rho":-0.07756144501970419,"breakevenPct":1.0170722847802438}]}},"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"}}