{"symbol":"MSEX","url":"https://intraalpha.com/companies/MSEX","capturedAt":"2026-10-22T21:53:53.892Z","state":"ready","quote":{"symbol":"MSEX","last_price":55.8,"prev_close":53.63,"regular_close":55.8,"change":2.17,"change_pct":4.0462,"regular_change":2.17,"regular_change_pct":4.0462,"extended_change":0,"extended_change_pct":0,"bid":48.92,"ask":73.58,"bid_size":500,"ask_size":100,"volume":145225,"vwap":55.466311,"open":53.97,"high":55.83,"low":53.63,"close":55.8,"trade_count":3981,"last_trade_at":"2026-10-22T20:00:00.296998262Z","last_quote_at":"2026-10-22T20:00:50.519147424Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:53.402066714-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MSEX","fetched_at":"2026-10-22T21:53:53.500054+00:00","name":"Middlesex Water Company","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED WATER","country":"USA","description":"Middlesex Water Company owns and operates regulated water and wastewater utility systems. The company is headquartered in Iselin, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1010601000,"ebitda":97040000,"pe_ratio":20.71,"peg_ratio":18.45,"book_value":27.65,"dividend_per_share":1.42,"dividend_yield":0.0263,"eps":2.59,"revenue_ttm":206141000,"gross_profit_ttm":110614000,"profit_margin":0.233,"operating_margin_ttm":0.344,"return_on_assets_ttm":0.0296,"return_on_equity_ttm":0.0977,"quarterly_earnings_growth":0.316,"quarterly_revenue_growth":0.143,"analyst_target_price":61,"analyst_number":0,"beta":0.735,"fifty_two_week_high":60.55,"fifty_two_week_low":43.01,"fifty_day_ma":55.87,"two_hundred_day_ma":54.03,"shares_outstanding":18843900,"forward_pe":28.57,"price_to_sales":4.902,"price_to_book":1.939,"ev_to_revenue":7.3,"ev_to_ebitda":14.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:53:53.500054+00:00"},"optionObservedAt":"2026-10-22T19:55:05.373Z","bars":[{"c":53.64,"h":53.64,"l":53.63,"n":19,"o":53.63,"t":"2026-10-15T12:55:00Z","v":416,"vw":53.634987},{"c":54.48,"h":54.5,"l":54.15,"n":44,"o":54.48,"t":"2026-10-15T13:30:00Z","v":2624,"vw":54.291931},{"c":54.895,"h":54.895,"l":54.49,"n":84,"o":54.49,"t":"2026-10-15T13:35:00Z","v":3220,"vw":54.66575},{"c":54.895,"h":54.895,"l":54.895,"n":3,"o":54.895,"t":"2026-10-15T13:40:00Z","v":129,"vw":54.895},{"c":54.48,"h":54.56,"l":54.375,"n":70,"o":54.55,"t":"2026-10-15T13:50:00Z","v":1984,"vw":54.508116},{"c":54.435,"h":54.435,"l":54.435,"n":6,"o":54.435,"t":"2026-10-15T13:55:00Z","v":982,"vw":54.435},{"c":54.34,"h":54.34,"l":54.34,"n":3,"o":54.34,"t":"2026-10-15T14:05:00Z","v":235,"vw":54.34},{"c":54.38,"h":54.51,"l":54.38,"n":62,"o":54.44,"t":"2026-10-15T14:10:00Z","v":2147,"vw":54.477273},{"c":54.51,"h":54.58,"l":54.51,"n":33,"o":54.55,"t":"2026-10-15T14:15:00Z","v":898,"vw":54.546667},{"c":54.44,"h":54.45,"l":54.44,"n":40,"o":54.45,"t":"2026-10-15T14:20:00Z","v":931,"vw":54.442519},{"c":54.325,"h":54.42,"l":54.23,"n":30,"o":54.42,"t":"2026-10-15T14:25:00Z","v":1223,"vw":54.339355},{"c":54.31,"h":54.31,"l":54.31,"n":27,"o":54.31,"t":"2026-10-15T14:30:00Z","v":627,"vw":54.31},{"c":54.39,"h":54.49,"l":54.39,"n":48,"o":54.49,"t":"2026-10-15T14:35:00Z","v":2354,"vw":54.448823},{"c":54.38,"h":54.41,"l":54.38,"n":9,"o":54.39,"t":"2026-10-15T14:40:00Z","v":627,"vw":54.391667},{"c":54.39,"h":54.4,"l":54.37,"n":49,"o":54.37,"t":"2026-10-15T14:45:00Z","v":2932,"vw":54.377008},{"c":54.41,"h":54.41,"l":54.41,"n":3,"o":54.41,"t":"2026-10-15T14:50:00Z","v":111,"vw":54.41},{"c":54.38,"h":54.42,"l":54.38,"n":16,"o":54.42,"t":"2026-10-15T14:55:00Z","v":389,"vw":54.4},{"c":54.48,"h":54.51,"l":54.44,"n":54,"o":54.44,"t":"2026-10-15T15:00:00Z","v":2774,"vw":54.479682},{"c":54.48,"h":54.48,"l":54.48,"n":6,"o":54.48,"t":"2026-10-15T15:05:00Z","v":473,"vw":54.48},{"c":54.455,"h":54.54,"l":54.455,"n":76,"o":54.53,"t":"2026-10-15T15:10:00Z","v":4025,"vw":54.477543},{"c":54.305,"h":54.33,"l":54.305,"n":12,"o":54.33,"t":"2026-10-15T15:15:00Z","v":714,"vw":54.308571},{"c":54.28,"h":54.32,"l":54.2,"n":96,"o":54.31,"t":"2026-10-15T15:20:00Z","v":3634,"vw":54.234706},{"c":54.4,"h":54.4,"l":54.29,"n":69,"o":54.29,"t":"2026-10-15T15:25:00Z","v":6754,"vw":54.363654},{"c":54.385179,"h":54.48,"l":54.385179,"n":21,"o":54.48,"t":"2026-10-15T15:30:00Z","v":977,"vw":54.405396},{"c":54.448678,"h":54.448678,"l":54.448678,"n":11,"o":54.448678,"t":"2026-10-15T15:45:00Z","v":230,"vw":54.448678},{"c":54.445,"h":54.46,"l":54.445,"n":58,"o":54.46,"t":"2026-10-15T15:50:00Z","v":902,"vw":54.453349},{"c":54.48,"h":54.48,"l":54.48,"n":21,"o":54.48,"t":"2026-10-15T16:00:00Z","v":462,"vw":54.48},{"c":54.51,"h":54.54,"l":54.51,"n":53,"o":54.54,"t":"2026-10-15T16:10:00Z","v":892,"vw":54.532},{"c":54.54,"h":54.54,"l":54.53,"n":9,"o":54.53,"t":"2026-10-15T16:15:00Z","v":238,"vw":54.535},{"c":54.52,"h":54.53,"l":54.52,"n":32,"o":54.53,"t":"2026-10-15T16:20:00Z","v":703,"vw":54.526667},{"c":54.59,"h":54.59,"l":54.57,"n":37,"o":54.57,"t":"2026-10-15T16:25:00Z","v":986,"vw":54.58},{"c":54.575,"h":54.575,"l":54.575,"n":2,"o":54.575,"t":"2026-10-15T16:40:00Z","v":102,"vw":54.575},{"c":54.49,"h":54.525,"l":54.49,"n":110,"o":54.525,"t":"2026-10-15T17:05:00Z","v":2741,"vw":54.513077},{"c":54.475,"h":54.55,"l":54.475,"n":55,"o":54.55,"t":"2026-10-15T17:20:00Z","v":3002,"vw":54.498586},{"c":54.52,"h":54.52,"l":54.52,"n":3,"o":54.52,"t":"2026-10-15T17:25:00Z","v":102,"vw":54.52},{"c":54.48,"h":54.5,"l":54.48,"n":19,"o":54.485,"t":"2026-10-15T17:30:00Z","v":652,"vw":54.486289},{"c":54.495,"h":54.5,"l":54.48,"n":95,"o":54.5,"t":"2026-10-15T17:35:00Z","v":3123,"vw":54.490617},{"c":54.29,"h":54.495,"l":54.29,"n":86,"o":54.495,"t":"2026-10-15T17:50:00Z","v":5382,"vw":54.444078},{"c":54.26,"h":54.26,"l":54.25,"n":20,"o":54.26,"t":"2026-10-15T17:55:00Z","v":637,"vw":54.257463},{"c":54.145,"h":54.15,"l":54.14,"n":34,"o":54.15,"t":"2026-10-15T18:00:00Z","v":1679,"vw":54.143667},{"c":54.15,"h":54.1999,"l":54.15,"n":15,"o":54.1999,"t":"2026-10-15T18:05:00Z","v":528,"vw":54.177523},{"c":54.26,"h":54.26,"l":54.19,"n":48,"o":54.2,"t":"2026-10-15T18:10:00Z","v":1995,"vw":54.212322},{"c":54.32,"h":54.32,"l":54.3,"n":12,"o":54.3,"t":"2026-10-15T18:15:00Z","v":395,"vw":54.313333},{"c":54.24,"h":54.25,"l":54.24,"n":14,"o":54.25,"t":"2026-10-15T18:20:00Z","v":361,"vw":54.245},{"c":54.49,"h":54.49,"l":54.31,"n":68,"o":54.31,"t":"2026-10-15T18:25:00Z","v":4008,"vw":54.394531},{"c":54.58,"h":54.58,"l":54.57,"n":16,"o":54.57,"t":"2026-10-15T18:30:00Z","v":629,"vw":54.572004},{"c":54.52,"h":54.565,"l":54.52,"n":44,"o":54.565,"t":"2026-10-15T18:40:00Z","v":916,"vw":54.540499},{"c":54.395,"h":54.56,"l":54.35,"n":82,"o":54.56,"t":"2026-10-15T18:45:00Z","v":7248,"vw":54.392039},{"c":54.35,"h":54.38,"l":54.35,"n":36,"o":54.35,"t":"2026-10-15T18:50:00Z","v":1666,"vw":54.361},{"c":54.24,"h":54.35,"l":54.24,"n":57,"o":54.35,"t":"2026-10-15T18:55:00Z","v":1397,"vw":54.2795},{"c":54.24,"h":54.34,"l":54.24,"n":139,"o":54.27,"t":"2026-10-15T19:00:00Z","v":7004,"vw":54.303231},{"c":54.34,"h":54.34,"l":54.31,"n":17,"o":54.31,"t":"2026-10-15T19:05:00Z","v":647,"vw":54.318319},{"c":54.23,"h":54.25,"l":54.23,"n":31,"o":54.25,"t":"2026-10-15T19:10:00Z","v":607,"vw":54.239901},{"c":54.27,"h":54.27,"l":54.24,"n":35,"o":54.24,"t":"2026-10-15T19:15:00Z","v":494,"vw":54.255},{"c":54.29,"h":54.29,"l":54.29,"n":23,"o":54.29,"t":"2026-10-15T19:20:00Z","v":458,"vw":54.29},{"c":54.22,"h":54.255,"l":54.22,"n":49,"o":54.255,"t":"2026-10-15T19:25:00Z","v":2022,"vw":54.247342},{"c":54.225,"h":54.225,"l":54.225,"n":12,"o":54.225,"t":"2026-10-15T19:30:00Z","v":265,"vw":54.225},{"c":54.175,"h":54.25,"l":54.175,"n":74,"o":54.25,"t":"2026-10-15T19:35:00Z","v":1774,"vw":54.203105},{"c":54.15,"h":54.15,"l":54.12,"n":43,"o":54.15,"t":"2026-10-15T19:40:00Z","v":801,"vw":54.141329},{"c":54,"h":54.11,"l":54,"n":62,"o":54.11,"t":"2026-10-15T19:45:00Z","v":983,"vw":54.036667},{"c":53.91,"h":53.93,"l":53.83,"n":235,"o":53.88,"t":"2026-10-15T19:50:00Z","v":9994,"vw":53.888222},{"c":53.945,"h":54.035,"l":53.855,"n":526,"o":53.915,"t":"2026-10-15T19:55:00Z","v":16012,"vw":53.941814},{"c":53.91,"h":53.91,"l":53.91,"n":15,"o":53.91,"t":"2026-10-15T20:00:00Z","v":23680,"vw":53.91},{"c":53.87,"h":53.91,"l":53.87,"n":3,"o":53.91,"t":"2026-10-16T10:15:00Z","v":201,"vw":53.89},{"c":53.62,"h":54.31,"l":53.62,"n":19,"o":53.92,"t":"2026-10-16T13:30:00Z","v":3204,"vw":54.226112},{"c":53.86,"h":53.86,"l":53.49,"n":21,"o":53.49,"t":"2026-10-16T13:35:00Z","v":594,"vw":53.6825},{"c":53.875,"h":53.875,"l":53.875,"n":8,"o":53.875,"t":"2026-10-16T13:40:00Z","v":620,"vw":53.875},{"c":53.92,"h":54.19,"l":53.92,"n":40,"o":54.11,"t":"2026-10-16T13:45:00Z","v":1770,"vw":54.126666},{"c":54.26,"h":54.26,"l":54.13,"n":9,"o":54.13,"t":"2026-10-16T13:50:00Z","v":411,"vw":54.173333},{"c":54.22,"h":54.22,"l":54.17,"n":21,"o":54.17,"t":"2026-10-16T13:55:00Z","v":838,"vw":54.209293},{"c":54.215,"h":54.22,"l":54.215,"n":15,"o":54.22,"t":"2026-10-16T14:00:00Z","v":501,"vw":54.218333},{"c":54.08,"h":54.215,"l":54.08,"n":8,"o":54.215,"t":"2026-10-16T14:05:00Z","v":314,"vw":54.1475},{"c":54.11,"h":54.24,"l":54.02,"n":23,"o":54.24,"t":"2026-10-16T14:10:00Z","v":564,"vw":54.1},{"c":54.11,"h":54.11,"l":54.07,"n":13,"o":54.07,"t":"2026-10-16T14:15:00Z","v":249,"vw":54.09},{"c":54.13,"h":54.13,"l":54.11,"n":7,"o":54.11,"t":"2026-10-16T14:20:00Z","v":206,"vw":54.12},{"c":54.26,"h":54.26,"l":54.13,"n":9,"o":54.13,"t":"2026-10-16T14:25:00Z","v":262,"vw":54.195},{"c":54.255,"h":54.26,"l":54.255,"n":10,"o":54.26,"t":"2026-10-16T14:30:00Z","v":379,"vw":54.258333},{"c":54.255,"h":54.255,"l":54.12,"n":4,"o":54.12,"t":"2026-10-16T14:35:00Z","v":315,"vw":54.212006},{"c":54.12,"h":54.255,"l":54.12,"n":7,"o":54.255,"t":"2026-10-16T14:40:00Z","v":237,"vw":54.1875},{"c":54.045,"h":54.09,"l":54.01,"n":14,"o":54.09,"t":"2026-10-16T14:45:00Z","v":385,"vw":54.048333},{"c":54.16,"h":54.16,"l":54.01,"n":29,"o":54.05,"t":"2026-10-16T14:50:00Z","v":970,"vw":54.093333},{"c":54.26,"h":54.26,"l":54.12,"n":12,"o":54.12,"t":"2026-10-16T14:55:00Z","v":460,"vw":54.19},{"c":54.28,"h":54.39,"l":54.16,"n":35,"o":54.16,"t":"2026-10-16T15:00:00Z","v":1276,"vw":54.312778},{"c":54.48,"h":54.48,"l":54.38,"n":22,"o":54.38,"t":"2026-10-16T15:05:00Z","v":749,"vw":54.43125},{"c":54.48,"h":54.48,"l":54.47,"n":8,"o":54.47,"t":"2026-10-16T15:10:00Z","v":308,"vw":54.475},{"c":54.37,"h":54.48,"l":54.37,"n":25,"o":54.48,"t":"2026-10-16T15:15:00Z","v":1297,"vw":54.4475},{"c":54.41,"h":54.41,"l":54.37,"n":7,"o":54.37,"t":"2026-10-16T15:20:00Z","v":218,"vw":54.39},{"c":54.37,"h":54.4,"l":54.37,"n":10,"o":54.37,"t":"2026-10-16T15:25:00Z","v":330,"vw":54.38},{"c":54.53,"h":54.53,"l":54.42,"n":4,"o":54.42,"t":"2026-10-16T15:30:00Z","v":294,"vw":54.459861},{"c":54.43,"h":54.45,"l":54.43,"n":18,"o":54.43,"t":"2026-10-16T15:45:00Z","v":719,"vw":54.434739},{"c":54.35,"h":54.47,"l":54.35,"n":39,"o":54.47,"t":"2026-10-16T15:50:00Z","v":1239,"vw":54.43},{"c":54.48,"h":54.48,"l":54.38,"n":37,"o":54.38,"t":"2026-10-16T15:55:00Z","v":1296,"vw":54.426308},{"c":54.4,"h":54.41,"l":54.4,"n":8,"o":54.41,"t":"2026-10-16T16:00:00Z","v":370,"vw":54.405},{"c":54.395,"h":54.395,"l":54.395,"n":2,"o":54.395,"t":"2026-10-16T16:05:00Z","v":104,"vw":54.395},{"c":54.22,"h":54.24,"l":54.22,"n":24,"o":54.24,"t":"2026-10-16T16:20:00Z","v":1112,"vw":54.228864},{"c":54.29,"h":54.29,"l":54.29,"n":25,"o":54.29,"t":"2026-10-16T16:30:00Z","v":801,"vw":54.29},{"c":54.285,"h":54.285,"l":54.285,"n":11,"o":54.285,"t":"2026-10-16T16:35:00Z","v":343,"vw":54.285},{"c":54.26,"h":54.27,"l":54.21,"n":56,"o":54.21,"t":"2026-10-16T16:45:00Z","v":768,"vw":54.23698},{"c":54.27,"h":54.27,"l":54.27,"n":17,"o":54.27,"t":"2026-10-16T16:50:00Z","v":603,"vw":54.27},{"c":54.305,"h":54.305,"l":54.305,"n":2,"o":54.305,"t":"2026-10-16T16:55:00Z","v":163,"vw":54.305},{"c":54.42,"h":54.42,"l":54.34,"n":38,"o":54.34,"t":"2026-10-16T17:05:00Z","v":1143,"vw":54.382},{"c":54.42,"h":54.55,"l":54.42,"n":25,"o":54.48,"t":"2026-10-16T17:30:00Z","v":893,"vw":54.4875},{"c":54.4825,"h":54.4825,"l":54.4825,"n":6,"o":54.4825,"t":"2026-10-16T17:40:00Z","v":193,"vw":54.4825},{"c":54.55,"h":54.55,"l":54.55,"n":20,"o":54.55,"t":"2026-10-16T17:45:00Z","v":456,"vw":54.55},{"c":54.45,"h":54.485,"l":54.45,"n":49,"o":54.47,"t":"2026-10-16T18:05:00Z","v":1698,"vw":54.466559},{"c":54.41,"h":54.41,"l":54.41,"n":12,"o":54.41,"t":"2026-10-16T18:20:00Z","v":278,"vw":54.41},{"c":54.39,"h":54.39,"l":54.39,"n":5,"o":54.39,"t":"2026-10-16T18:25:00Z","v":176,"vw":54.39},{"c":54.39,"h":54.39,"l":54.39,"n":11,"o":54.39,"t":"2026-10-16T18:30:00Z","v":186,"vw":54.39},{"c":54.45,"h":54.45,"l":54.43,"n":25,"o":54.43,"t":"2026-10-16T18:35:00Z","v":696,"vw":54.443333},{"c":54.53,"h":54.53,"l":54.48,"n":24,"o":54.48,"t":"2026-10-16T18:40:00Z","v":866,"vw":54.501667},{"c":54.52,"h":54.52,"l":54.52,"n":21,"o":54.52,"t":"2026-10-16T18:45:00Z","v":306,"vw":54.52},{"c":54.425,"h":54.43,"l":54.425,"n":20,"o":54.425,"t":"2026-10-16T18:50:00Z","v":680,"vw":54.426667},{"c":54.49,"h":54.53,"l":54.47,"n":52,"o":54.52,"t":"2026-10-16T19:00:00Z","v":1347,"vw":54.500714},{"c":54.53,"h":54.53,"l":54.46,"n":35,"o":54.51,"t":"2026-10-16T19:05:00Z","v":1622,"vw":54.512615},{"c":54.48,"h":54.48,"l":54.48,"n":27,"o":54.48,"t":"2026-10-16T19:20:00Z","v":613,"vw":54.48},{"c":54.395,"h":54.435,"l":54.395,"n":36,"o":54.435,"t":"2026-10-16T19:25:00Z","v":867,"vw":54.406173},{"c":54.46,"h":54.46,"l":54.46,"n":17,"o":54.46,"t":"2026-10-16T19:30:00Z","v":504,"vw":54.46},{"c":54.49,"h":54.49,"l":54.42,"n":30,"o":54.42,"t":"2026-10-16T19:45:00Z","v":730,"vw":54.458},{"c":54.52,"h":54.54,"l":54.415,"n":117,"o":54.5,"t":"2026-10-16T19:50:00Z","v":4302,"vw":54.497251},{"c":54.56,"h":54.67,"l":54.42,"n":525,"o":54.6,"t":"2026-10-16T19:55:00Z","v":24067,"vw":54.531337},{"c":54.59,"h":54.59,"l":54.59,"n":17,"o":54.59,"t":"2026-10-16T20:00:00Z","v":102242,"vw":54.59},{"c":54.56,"h":54.56,"l":54.56,"n":7,"o":54.56,"t":"2026-10-19T08:50:00Z","v":204,"vw":54.56},{"c":54.19,"h":54.19,"l":54.13,"n":42,"o":54.13,"t":"2026-10-19T13:30:00Z","v":1144,"vw":54.137371},{"c":54.09,"h":54.09,"l":54.09,"n":19,"o":54.09,"t":"2026-10-19T13:35:00Z","v":696,"vw":54.09},{"c":54.06,"h":54.06,"l":54.06,"n":7,"o":54.06,"t":"2026-10-19T13:40:00Z","v":235,"vw":54.06},{"c":54.025,"h":54.025,"l":53.9,"n":29,"o":53.93,"t":"2026-10-19T13:45:00Z","v":871,"vw":53.954691},{"c":54.05,"h":54.05,"l":54.05,"n":10,"o":54.05,"t":"2026-10-19T13:50:00Z","v":380,"vw":54.05},{"c":53.94,"h":53.94,"l":53.94,"n":7,"o":53.94,"t":"2026-10-19T13:55:00Z","v":122,"vw":53.94},{"c":53.825,"h":54,"l":53.72,"n":44,"o":54,"t":"2026-10-19T14:00:00Z","v":1282,"vw":53.858225},{"c":53.91,"h":53.92,"l":53.91,"n":14,"o":53.92,"t":"2026-10-19T14:05:00Z","v":246,"vw":53.915},{"c":53.52,"h":53.625,"l":53.52,"n":17,"o":53.625,"t":"2026-10-19T14:30:00Z","v":626,"vw":53.5725},{"c":53.42,"h":53.44,"l":53.325,"n":51,"o":53.325,"t":"2026-10-19T14:45:00Z","v":1287,"vw":53.385},{"c":53.5,"h":53.5,"l":53.5,"n":6,"o":53.5,"t":"2026-10-19T14:50:00Z","v":123,"vw":53.5},{"c":53.54,"h":53.54,"l":53.54,"n":16,"o":53.54,"t":"2026-10-19T15:00:00Z","v":293,"vw":53.54},{"c":53.58,"h":53.59,"l":53.58,"n":21,"o":53.59,"t":"2026-10-19T15:05:00Z","v":780,"vw":53.586667},{"c":53.5,"h":53.555,"l":53.37,"n":26,"o":53.545,"t":"2026-10-19T15:10:00Z","v":5450,"vw":53.475364},{"c":53.51,"h":53.51,"l":53.37,"n":20,"o":53.51,"t":"2026-10-19T15:15:00Z","v":616,"vw":53.460032},{"c":53.51,"h":53.51,"l":53.51,"n":11,"o":53.51,"t":"2026-10-19T15:20:00Z","v":329,"vw":53.51},{"c":53.55,"h":53.55,"l":53.47,"n":27,"o":53.47,"t":"2026-10-19T15:35:00Z","v":709,"vw":53.523333},{"c":53.52,"h":53.52,"l":53.52,"n":21,"o":53.52,"t":"2026-10-19T15:40:00Z","v":336,"vw":53.52},{"c":53.5474,"h":53.5474,"l":53.47,"n":18,"o":53.49,"t":"2026-10-19T15:45:00Z","v":519,"vw":53.508664},{"c":53.44,"h":53.44,"l":53.44,"n":11,"o":53.44,"t":"2026-10-19T15:55:00Z","v":160,"vw":53.44},{"c":53.53,"h":53.54,"l":53.53,"n":21,"o":53.54,"t":"2026-10-19T16:05:00Z","v":553,"vw":53.535},{"c":53.54,"h":53.54,"l":53.54,"n":13,"o":53.54,"t":"2026-10-19T16:20:00Z","v":340,"vw":53.54},{"c":53.46,"h":53.47,"l":53.46,"n":24,"o":53.47,"t":"2026-10-19T16:30:00Z","v":548,"vw":53.465},{"c":53.36,"h":53.36,"l":53.36,"n":8,"o":53.36,"t":"2026-10-19T16:45:00Z","v":257,"vw":53.36},{"c":53.355,"h":53.355,"l":53.35,"n":40,"o":53.35,"t":"2026-10-19T16:55:00Z","v":722,"vw":53.351667},{"c":53.27,"h":53.27,"l":53.27,"n":23,"o":53.27,"t":"2026-10-19T17:05:00Z","v":410,"vw":53.27},{"c":53.26,"h":53.26,"l":53.26,"n":7,"o":53.26,"t":"2026-10-19T17:25:00Z","v":192,"vw":53.26},{"c":53.165,"h":53.21,"l":53.165,"n":57,"o":53.21,"t":"2026-10-19T17:30:00Z","v":1170,"vw":53.181667},{"c":53.13,"h":53.22,"l":53.13,"n":56,"o":53.22,"t":"2026-10-19T17:35:00Z","v":1206,"vw":53.178426},{"c":53.14,"h":53.14,"l":53.14,"n":9,"o":53.14,"t":"2026-10-19T17:40:00Z","v":108,"vw":53.14},{"c":53.21,"h":53.21,"l":53.2,"n":16,"o":53.2,"t":"2026-10-19T17:55:00Z","v":405,"vw":53.206667},{"c":53.25,"h":53.25,"l":53.15,"n":50,"o":53.15,"t":"2026-10-19T18:00:00Z","v":1099,"vw":53.195853},{"c":53.195,"h":53.25,"l":53.19,"n":37,"o":53.25,"t":"2026-10-19T18:05:00Z","v":818,"vw":53.211101},{"c":53.08,"h":53.13,"l":53.08,"n":37,"o":53.13,"t":"2026-10-19T18:15:00Z","v":730,"vw":53.100148},{"c":53.14,"h":53.15,"l":53.11,"n":46,"o":53.11,"t":"2026-10-19T18:30:00Z","v":724,"vw":53.135},{"c":52.95,"h":52.95,"l":52.95,"n":21,"o":52.95,"t":"2026-10-19T19:05:00Z","v":156,"vw":52.95},{"c":52.95,"h":53,"l":52.92,"n":112,"o":52.92,"t":"2026-10-19T19:15:00Z","v":3801,"vw":52.958514},{"c":52.86,"h":52.94,"l":52.86,"n":60,"o":52.94,"t":"2026-10-19T19:20:00Z","v":1431,"vw":52.913105},{"c":52.83,"h":52.83,"l":52.78,"n":153,"o":52.82,"t":"2026-10-19T19:30:00Z","v":4079,"vw":52.798902},{"c":52.86,"h":52.87,"l":52.7644,"n":98,"o":52.8,"t":"2026-10-19T19:35:00Z","v":1925,"vw":52.825693},{"c":53.06,"h":53.07,"l":52.895,"n":79,"o":52.895,"t":"2026-10-19T19:40:00Z","v":2455,"vw":53.004091},{"c":53.165,"h":53.165,"l":53.075,"n":43,"o":53.075,"t":"2026-10-19T19:45:00Z","v":779,"vw":53.133333},{"c":53.25,"h":53.25,"l":53.21,"n":73,"o":53.21,"t":"2026-10-19T19:50:00Z","v":1555,"vw":53.241111},{"c":53.21,"h":53.395,"l":53.2,"n":415,"o":53.28,"t":"2026-10-19T19:55:00Z","v":7958,"vw":53.270288},{"c":53.26,"h":53.26,"l":53.26,"n":16,"o":53.26,"t":"2026-10-19T20:00:00Z","v":27426,"vw":53.26},{"c":53.99,"h":53.99,"l":53.41,"n":43,"o":53.41,"t":"2026-10-20T13:30:00Z","v":2176,"vw":53.628981},{"c":54,"h":54,"l":53.915,"n":12,"o":53.915,"t":"2026-10-20T13:35:00Z","v":769,"vw":53.975645},{"c":54.24,"h":54.24,"l":54.24,"n":7,"o":54.24,"t":"2026-10-20T13:40:00Z","v":369,"vw":54.24},{"c":54.55,"h":54.55,"l":54.39,"n":24,"o":54.44,"t":"2026-10-20T13:45:00Z","v":618,"vw":54.47375},{"c":54.515,"h":54.515,"l":54.515,"n":5,"o":54.515,"t":"2026-10-20T13:50:00Z","v":140,"vw":54.515},{"c":54.4162,"h":54.4162,"l":54.4162,"n":6,"o":54.4162,"t":"2026-10-20T13:55:00Z","v":485,"vw":54.4162},{"c":54.08,"h":54.15,"l":54.08,"n":32,"o":54.15,"t":"2026-10-20T14:00:00Z","v":1011,"vw":54.122062},{"c":54.18,"h":54.18,"l":54.14,"n":21,"o":54.14,"t":"2026-10-20T14:20:00Z","v":596,"vw":54.16},{"c":54.31,"h":54.31,"l":54.31,"n":18,"o":54.31,"t":"2026-10-20T14:45:00Z","v":502,"vw":54.31},{"c":54.28,"h":54.343,"l":54.28,"n":21,"o":54.343,"t":"2026-10-20T14:55:00Z","v":677,"vw":54.308289},{"c":54.18,"h":54.18,"l":54.18,"n":39,"o":54.18,"t":"2026-10-20T15:05:00Z","v":583,"vw":54.18},{"c":54.39,"h":54.39,"l":54.35,"n":61,"o":54.35,"t":"2026-10-20T15:10:00Z","v":1375,"vw":54.378458},{"c":54.4,"h":54.4,"l":54.4,"n":3,"o":54.4,"t":"2026-10-20T15:20:00Z","v":126,"vw":54.4},{"c":54.4016,"h":54.4016,"l":54.4016,"n":2,"o":54.4016,"t":"2026-10-20T15:30:00Z","v":161,"vw":54.4016},{"c":54.39,"h":54.39,"l":54.39,"n":13,"o":54.39,"t":"2026-10-20T15:40:00Z","v":123,"vw":54.39},{"c":54.38,"h":54.38,"l":54.38,"n":23,"o":54.38,"t":"2026-10-20T16:00:00Z","v":445,"vw":54.38},{"c":54.22,"h":54.23,"l":54.22,"n":25,"o":54.23,"t":"2026-10-20T16:05:00Z","v":809,"vw":54.2225},{"c":54.17,"h":54.17,"l":54.17,"n":31,"o":54.17,"t":"2026-10-20T16:20:00Z","v":549,"vw":54.17},{"c":54.18,"h":54.18,"l":54.18,"n":12,"o":54.18,"t":"2026-10-20T16:25:00Z","v":638,"vw":54.18},{"c":54.1,"h":54.1,"l":54.09,"n":27,"o":54.1,"t":"2026-10-20T16:50:00Z","v":613,"vw":54.095952},{"c":54.18,"h":54.18,"l":54.18,"n":7,"o":54.18,"t":"2026-10-20T17:10:00Z","v":279,"vw":54.18},{"c":54.18,"h":54.18,"l":54.12,"n":6,"o":54.12,"t":"2026-10-20T17:15:00Z","v":214,"vw":54.15},{"c":54.175,"h":54.175,"l":54.175,"n":5,"o":54.175,"t":"2026-10-20T17:20:00Z","v":194,"vw":54.175},{"c":54.12,"h":54.12,"l":54.12,"n":18,"o":54.12,"t":"2026-10-20T17:25:00Z","v":363,"vw":54.12},{"c":54.11,"h":54.12,"l":54.11,"n":24,"o":54.12,"t":"2026-10-20T17:30:00Z","v":293,"vw":54.115},{"c":54.14,"h":54.14,"l":54.14,"n":36,"o":54.14,"t":"2026-10-20T17:50:00Z","v":459,"vw":54.14},{"c":54.11,"h":54.11,"l":54.11,"n":33,"o":54.11,"t":"2026-10-20T17:55:00Z","v":238,"vw":54.11},{"c":54.155,"h":54.155,"l":54.15,"n":35,"o":54.15,"t":"2026-10-20T18:05:00Z","v":660,"vw":54.153333},{"c":54.12,"h":54.13,"l":54.12,"n":29,"o":54.13,"t":"2026-10-20T18:10:00Z","v":838,"vw":54.122},{"c":54.09,"h":54.09,"l":54.09,"n":9,"o":54.09,"t":"2026-10-20T18:30:00Z","v":202,"vw":54.09},{"c":54.07,"h":54.07,"l":54.07,"n":5,"o":54.07,"t":"2026-10-20T18:35:00Z","v":118,"vw":54.07},{"c":54.09,"h":54.12,"l":54.09,"n":73,"o":54.09,"t":"2026-10-20T18:40:00Z","v":2639,"vw":54.104781},{"c":54.165,"h":54.165,"l":54.165,"n":7,"o":54.165,"t":"2026-10-20T18:50:00Z","v":121,"vw":54.165},{"c":54.17,"h":54.17,"l":54.165,"n":9,"o":54.165,"t":"2026-10-20T18:55:00Z","v":251,"vw":54.1675},{"c":54.2308,"h":54.2308,"l":54.2308,"n":5,"o":54.2308,"t":"2026-10-20T19:00:00Z","v":111,"vw":54.2308},{"c":54.18,"h":54.18,"l":54.18,"n":5,"o":54.18,"t":"2026-10-20T19:15:00Z","v":135,"vw":54.18},{"c":54.12,"h":54.12,"l":54.12,"n":19,"o":54.12,"t":"2026-10-20T19:25:00Z","v":214,"vw":54.12},{"c":54.21,"h":54.21,"l":54.09,"n":47,"o":54.15,"t":"2026-10-20T19:40:00Z","v":1449,"vw":54.170432},{"c":54.185,"h":54.185,"l":54.18,"n":55,"o":54.18,"t":"2026-10-20T19:45:00Z","v":997,"vw":54.181667},{"c":54.11,"h":54.2,"l":54.11,"n":48,"o":54.2,"t":"2026-10-20T19:50:00Z","v":912,"vw":54.14},{"c":54.005,"h":54.12,"l":53.99,"n":220,"o":54.12,"t":"2026-10-20T19:55:00Z","v":6897,"vw":54.047296},{"c":54.04,"h":54.04,"l":54.04,"n":26,"o":54.04,"t":"2026-10-20T20:00:00Z","v":17453,"vw":54.04},{"c":54.3,"h":54.3,"l":54.26,"n":10,"o":54.26,"t":"2026-10-21T13:30:00Z","v":735,"vw":54.272384},{"c":54.185,"h":54.185,"l":54.185,"n":2,"o":54.185,"t":"2026-10-21T13:35:00Z","v":101,"vw":54.185},{"c":54,"h":54,"l":54,"n":10,"o":54,"t":"2026-10-21T13:45:00Z","v":266,"vw":54},{"c":53.87,"h":53.915,"l":53.87,"n":5,"o":53.915,"t":"2026-10-21T14:05:00Z","v":264,"vw":53.8925},{"c":53.86,"h":53.96,"l":53.745,"n":72,"o":53.745,"t":"2026-10-21T14:10:00Z","v":3084,"vw":53.821964},{"c":53.74,"h":53.755,"l":53.74,"n":27,"o":53.755,"t":"2026-10-21T14:15:00Z","v":826,"vw":53.750399},{"c":53.82,"h":53.88,"l":53.67,"n":56,"o":53.695,"t":"2026-10-21T14:20:00Z","v":3302,"vw":53.784792},{"c":53.91,"h":53.91,"l":53.8091,"n":22,"o":53.82,"t":"2026-10-21T14:25:00Z","v":554,"vw":53.839775},{"c":53.87,"h":53.9,"l":53.795,"n":18,"o":53.81,"t":"2026-10-21T14:30:00Z","v":549,"vw":53.853},{"c":53.96,"h":53.96,"l":53.79,"n":47,"o":53.79,"t":"2026-10-21T14:35:00Z","v":1022,"vw":53.868},{"c":53.91,"h":53.91,"l":53.91,"n":5,"o":53.91,"t":"2026-10-21T14:40:00Z","v":249,"vw":53.91},{"c":54.0099,"h":54.01,"l":53.9661,"n":45,"o":53.9661,"t":"2026-10-21T14:45:00Z","v":1125,"vw":53.99856},{"c":54.16,"h":54.16,"l":54.055,"n":11,"o":54.055,"t":"2026-10-21T14:50:00Z","v":450,"vw":54.13375},{"c":54.165,"h":54.165,"l":54.1,"n":36,"o":54.1,"t":"2026-10-21T14:55:00Z","v":1182,"vw":54.146481},{"c":54.145,"h":54.2,"l":54.1,"n":66,"o":54.19,"t":"2026-10-21T15:00:00Z","v":2273,"vw":54.147308},{"c":54.055,"h":54.135,"l":54.03,"n":48,"o":54.135,"t":"2026-10-21T15:05:00Z","v":894,"vw":54.057597},{"c":54.0853,"h":54.0853,"l":54.005,"n":49,"o":54.005,"t":"2026-10-21T15:15:00Z","v":749,"vw":54.03062},{"c":54.13,"h":54.1354,"l":54.1,"n":31,"o":54.1,"t":"2026-10-21T15:20:00Z","v":651,"vw":54.12135},{"c":54.3199,"h":54.3199,"l":54.1554,"n":34,"o":54.1554,"t":"2026-10-21T15:25:00Z","v":953,"vw":54.21755},{"c":54.18,"h":54.19,"l":54.18,"n":7,"o":54.19,"t":"2026-10-21T15:30:00Z","v":361,"vw":54.183333},{"c":54.18,"h":54.18,"l":54.18,"n":6,"o":54.18,"t":"2026-10-21T15:35:00Z","v":233,"vw":54.18},{"c":54.1,"h":54.1,"l":54.1,"n":12,"o":54.1,"t":"2026-10-21T15:40:00Z","v":169,"vw":54.1},{"c":54.1873,"h":54.1873,"l":54.1873,"n":10,"o":54.1873,"t":"2026-10-21T15:50:00Z","v":138,"vw":54.1873},{"c":54.08,"h":54.15,"l":54.08,"n":13,"o":54.15,"t":"2026-10-21T16:00:00Z","v":379,"vw":54.121298},{"c":54.1257,"h":54.14,"l":54.1257,"n":14,"o":54.14,"t":"2026-10-21T16:05:00Z","v":262,"vw":54.13285},{"c":54.14,"h":54.14,"l":54.14,"n":11,"o":54.14,"t":"2026-10-21T16:10:00Z","v":129,"vw":54.14},{"c":54.12,"h":54.12,"l":54.12,"n":4,"o":54.12,"t":"2026-10-21T16:15:00Z","v":108,"vw":54.12},{"c":54.05,"h":54.09,"l":54.05,"n":40,"o":54.09,"t":"2026-10-21T16:20:00Z","v":1072,"vw":54.0675},{"c":54.1,"h":54.1,"l":54.1,"n":15,"o":54.1,"t":"2026-10-21T16:30:00Z","v":324,"vw":54.1},{"c":54.05,"h":54.05,"l":54.05,"n":9,"o":54.05,"t":"2026-10-21T16:40:00Z","v":127,"vw":54.05},{"c":54.09,"h":54.09,"l":54,"n":57,"o":54,"t":"2026-10-21T16:45:00Z","v":754,"vw":54.06},{"c":54.04,"h":54.04,"l":54.04,"n":18,"o":54.04,"t":"2026-10-21T16:50:00Z","v":339,"vw":54.04},{"c":54.03,"h":54.04,"l":54.02,"n":16,"o":54.04,"t":"2026-10-21T17:00:00Z","v":387,"vw":54.03},{"c":53.9637,"h":53.9637,"l":53.9637,"n":2,"o":53.9637,"t":"2026-10-21T17:05:00Z","v":643,"vw":53.9637},{"c":53.995,"h":54,"l":53.995,"n":13,"o":54,"t":"2026-10-21T17:10:00Z","v":289,"vw":53.9975},{"c":53.96,"h":53.96,"l":53.96,"n":17,"o":53.96,"t":"2026-10-21T17:15:00Z","v":295,"vw":53.96},{"c":54,"h":54,"l":54,"n":32,"o":54,"t":"2026-10-21T17:20:00Z","v":604,"vw":54},{"c":53.92,"h":53.94,"l":53.92,"n":31,"o":53.94,"t":"2026-10-21T17:30:00Z","v":572,"vw":53.93},{"c":53.96,"h":53.96,"l":53.96,"n":16,"o":53.96,"t":"2026-10-21T17:35:00Z","v":236,"vw":53.96},{"c":54.07,"h":54.07,"l":53.96,"n":37,"o":53.96,"t":"2026-10-21T17:40:00Z","v":1933,"vw":54.038871},{"c":54.18,"h":54.18,"l":54.18,"n":5,"o":54.18,"t":"2026-10-21T17:50:00Z","v":601,"vw":54.18},{"c":54.02,"h":54.04,"l":54.02,"n":14,"o":54.04,"t":"2026-10-21T17:55:00Z","v":519,"vw":54.026667},{"c":54.02,"h":54.025,"l":54.02,"n":9,"o":54.025,"t":"2026-10-21T18:00:00Z","v":294,"vw":54.0225},{"c":53.925,"h":54.008,"l":53.925,"n":56,"o":53.94,"t":"2026-10-21T18:05:00Z","v":2326,"vw":53.962958},{"c":53.96,"h":53.96,"l":53.96,"n":1,"o":53.96,"t":"2026-10-21T18:10:00Z","v":100,"vw":53.96},{"c":53.89,"h":53.89,"l":53.89,"n":9,"o":53.89,"t":"2026-10-21T18:15:00Z","v":111,"vw":53.89},{"c":53.915,"h":53.951,"l":53.9008,"n":15,"o":53.951,"t":"2026-10-21T18:20:00Z","v":348,"vw":53.922267},{"c":53.88,"h":53.9032,"l":53.88,"n":11,"o":53.9032,"t":"2026-10-21T18:25:00Z","v":278,"vw":53.8916},{"c":53.915,"h":53.915,"l":53.915,"n":7,"o":53.915,"t":"2026-10-21T18:30:00Z","v":195,"vw":53.915},{"c":53.88,"h":53.88,"l":53.85,"n":16,"o":53.86,"t":"2026-10-21T18:35:00Z","v":478,"vw":53.863333},{"c":53.83,"h":53.84,"l":53.83,"n":16,"o":53.84,"t":"2026-10-21T18:40:00Z","v":263,"vw":53.835},{"c":53.98,"h":53.98,"l":53.82,"n":102,"o":53.82,"t":"2026-10-21T18:45:00Z","v":5222,"vw":53.863455},{"c":53.85,"h":53.85,"l":53.805,"n":51,"o":53.81,"t":"2026-10-21T18:55:00Z","v":1752,"vw":53.825708},{"c":53.845,"h":53.88,"l":53.845,"n":35,"o":53.86,"t":"2026-10-21T19:00:00Z","v":972,"vw":53.865833},{"c":53.91,"h":53.91,"l":53.865,"n":34,"o":53.89,"t":"2026-10-21T19:05:00Z","v":1147,"vw":53.888209},{"c":53.9628,"h":53.9628,"l":53.94,"n":17,"o":53.95,"t":"2026-10-21T19:10:00Z","v":553,"vw":53.94856},{"c":54.055,"h":54.055,"l":53.975,"n":31,"o":53.975,"t":"2026-10-21T19:15:00Z","v":402,"vw":54.015},{"c":54.015,"h":54.015,"l":53.98,"n":36,"o":54,"t":"2026-10-21T19:20:00Z","v":651,"vw":53.993},{"c":53.9208,"h":53.97,"l":53.89,"n":93,"o":53.97,"t":"2026-10-21T19:30:00Z","v":2449,"vw":53.935},{"c":53.92,"h":53.92,"l":53.92,"n":12,"o":53.92,"t":"2026-10-21T19:35:00Z","v":208,"vw":53.92},{"c":53.97,"h":53.97,"l":53.9123,"n":49,"o":53.9123,"t":"2026-10-21T19:40:00Z","v":1072,"vw":53.947084},{"c":53.89,"h":53.9,"l":53.825,"n":97,"o":53.9,"t":"2026-10-21T19:45:00Z","v":2455,"vw":53.86195},{"c":53.755,"h":53.82,"l":53.755,"n":102,"o":53.8,"t":"2026-10-21T19:50:00Z","v":4149,"vw":53.801684},{"c":53.6,"h":53.79,"l":53.48,"n":640,"o":53.79,"t":"2026-10-21T19:55:00Z","v":30429,"vw":53.65996},{"c":53.63,"h":53.63,"l":53.63,"n":12,"o":53.63,"t":"2026-10-21T20:00:00Z","v":23666,"vw":53.63},{"c":53.97,"h":53.97,"l":53.97,"n":5,"o":53.97,"t":"2026-10-22T13:30:00Z","v":795,"vw":53.97},{"c":53.92,"h":53.92,"l":53.63,"n":6,"o":53.63,"t":"2026-10-22T13:35:00Z","v":396,"vw":53.70967},{"c":54.13,"h":54.13,"l":54.13,"n":4,"o":54.13,"t":"2026-10-22T13:45:00Z","v":316,"vw":54.13},{"c":54.18,"h":54.18,"l":54.18,"n":2,"o":54.18,"t":"2026-10-22T13:50:00Z","v":201,"vw":54.18},{"c":54.35,"h":54.35,"l":54.35,"n":19,"o":54.35,"t":"2026-10-22T14:10:00Z","v":360,"vw":54.35},{"c":54.975,"h":54.975,"l":54.74,"n":92,"o":54.74,"t":"2026-10-22T14:25:00Z","v":2940,"vw":54.868352},{"c":54.79,"h":54.885,"l":54.665,"n":99,"o":54.875,"t":"2026-10-22T14:30:00Z","v":7434,"vw":54.743761},{"c":54.92,"h":54.92,"l":54.8,"n":50,"o":54.8,"t":"2026-10-22T14:35:00Z","v":1249,"vw":54.864167},{"c":54.89,"h":54.89,"l":54.89,"n":80,"o":54.89,"t":"2026-10-22T14:40:00Z","v":835,"vw":54.89},{"c":55.04,"h":55.04,"l":54.99,"n":20,"o":54.99,"t":"2026-10-22T14:55:00Z","v":577,"vw":55.01},{"c":55.25,"h":55.25,"l":55.09,"n":48,"o":55.09,"t":"2026-10-22T15:00:00Z","v":2169,"vw":55.123572},{"c":55.25,"h":55.31,"l":55.25,"n":31,"o":55.28,"t":"2026-10-22T15:05:00Z","v":1233,"vw":55.284104},{"c":55.41,"h":55.41,"l":55.39,"n":29,"o":55.39,"t":"2026-10-22T15:10:00Z","v":676,"vw":55.395},{"c":55.24,"h":55.307,"l":55.22,"n":26,"o":55.24,"t":"2026-10-22T15:15:00Z","v":1361,"vw":55.264429},{"c":55.05,"h":55.34,"l":55.02,"n":174,"o":55.2041,"t":"2026-10-22T15:20:00Z","v":13283,"vw":55.091798},{"c":55.035,"h":55.035,"l":54.99,"n":16,"o":54.99,"t":"2026-10-22T15:25:00Z","v":384,"vw":55.010737},{"c":55.125,"h":55.19,"l":55.125,"n":58,"o":55.16,"t":"2026-10-22T15:30:00Z","v":1666,"vw":55.168981},{"c":55.21,"h":55.21,"l":55.21,"n":18,"o":55.21,"t":"2026-10-22T15:35:00Z","v":269,"vw":55.21},{"c":55.315,"h":55.315,"l":55.29,"n":32,"o":55.31,"t":"2026-10-22T15:40:00Z","v":964,"vw":55.304305},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-22T15:45:00Z","v":114,"vw":55.25},{"c":55.212,"h":55.212,"l":55.212,"n":13,"o":55.212,"t":"2026-10-22T15:55:00Z","v":477,"vw":55.212},{"c":55.11,"h":55.11,"l":55.11,"n":22,"o":55.11,"t":"2026-10-22T16:05:00Z","v":399,"vw":55.11},{"c":55.14,"h":55.14,"l":55.14,"n":9,"o":55.14,"t":"2026-10-22T16:25:00Z","v":259,"vw":55.14},{"c":55.24,"h":55.24,"l":55.24,"n":24,"o":55.24,"t":"2026-10-22T16:30:00Z","v":682,"vw":55.24},{"c":55.21,"h":55.21,"l":55.21,"n":13,"o":55.21,"t":"2026-10-22T16:35:00Z","v":298,"vw":55.21},{"c":55.31,"h":55.35,"l":55.31,"n":63,"o":55.32,"t":"2026-10-22T16:45:00Z","v":1820,"vw":55.328838},{"c":55.31,"h":55.31,"l":55.3,"n":21,"o":55.3,"t":"2026-10-22T17:00:00Z","v":642,"vw":55.306},{"c":55.355,"h":55.355,"l":55.355,"n":3,"o":55.355,"t":"2026-10-22T17:05:00Z","v":113,"vw":55.355},{"c":55.365,"h":55.365,"l":55.365,"n":8,"o":55.365,"t":"2026-10-22T17:10:00Z","v":140,"vw":55.365},{"c":55.3,"h":55.32,"l":55.3,"n":15,"o":55.32,"t":"2026-10-22T17:15:00Z","v":338,"vw":55.31},{"c":55.3,"h":55.3,"l":55.3,"n":8,"o":55.3,"t":"2026-10-22T17:35:00Z","v":130,"vw":55.3},{"c":55.33,"h":55.33,"l":55.26,"n":31,"o":55.26,"t":"2026-10-22T17:40:00Z","v":586,"vw":55.303189},{"c":55.27,"h":55.27,"l":55.27,"n":16,"o":55.27,"t":"2026-10-22T17:45:00Z","v":351,"vw":55.27},{"c":55.18,"h":55.25,"l":55.18,"n":33,"o":55.25,"t":"2026-10-22T17:50:00Z","v":948,"vw":55.202},{"c":55.33,"h":55.33,"l":55.205,"n":74,"o":55.205,"t":"2026-10-22T17:55:00Z","v":2576,"vw":55.289},{"c":55.285,"h":55.285,"l":55.285,"n":10,"o":55.285,"t":"2026-10-22T18:10:00Z","v":214,"vw":55.285},{"c":55.25,"h":55.25,"l":55.25,"n":8,"o":55.25,"t":"2026-10-22T18:20:00Z","v":146,"vw":55.25},{"c":55.3425,"h":55.3425,"l":55.34,"n":22,"o":55.34,"t":"2026-10-22T18:25:00Z","v":699,"vw":55.341601},{"c":55.31,"h":55.33,"l":55.31,"n":37,"o":55.33,"t":"2026-10-22T18:35:00Z","v":295,"vw":55.32},{"c":55.3,"h":55.335,"l":55.3,"n":29,"o":55.335,"t":"2026-10-22T18:40:00Z","v":491,"vw":55.323333},{"c":55.35,"h":55.35,"l":55.3,"n":41,"o":55.34,"t":"2026-10-22T18:45:00Z","v":829,"vw":55.3325},{"c":55.45,"h":55.45,"l":55.4,"n":23,"o":55.4,"t":"2026-10-22T19:00:00Z","v":595,"vw":55.416611},{"c":55.4866,"h":55.4866,"l":55.4866,"n":5,"o":55.4866,"t":"2026-10-22T19:05:00Z","v":293,"vw":55.4866},{"c":55.57,"h":55.57,"l":55.55,"n":28,"o":55.55,"t":"2026-10-22T19:10:00Z","v":464,"vw":55.56},{"c":55.555,"h":55.555,"l":55.52,"n":33,"o":55.52,"t":"2026-10-22T19:15:00Z","v":521,"vw":55.54},{"c":55.48,"h":55.49,"l":55.48,"n":33,"o":55.49,"t":"2026-10-22T19:20:00Z","v":646,"vw":55.486667},{"c":55.495,"h":55.505,"l":55.47,"n":49,"o":55.47,"t":"2026-10-22T19:25:00Z","v":1256,"vw":55.48},{"c":55.55,"h":55.55,"l":55.48,"n":47,"o":55.5,"t":"2026-10-22T19:30:00Z","v":1220,"vw":55.5},{"c":55.66,"h":55.66,"l":55.545,"n":99,"o":55.545,"t":"2026-10-22T19:35:00Z","v":2265,"vw":55.6066},{"c":55.75,"h":55.75,"l":55.71,"n":21,"o":55.75,"t":"2026-10-22T19:40:00Z","v":494,"vw":55.73},{"c":55.705,"h":55.78,"l":55.705,"n":50,"o":55.78,"t":"2026-10-22T19:45:00Z","v":739,"vw":55.7425},{"c":55.765,"h":55.82,"l":55.7,"n":202,"o":55.74,"t":"2026-10-22T19:50:00Z","v":4193,"vw":55.767024},{"c":55.82,"h":55.83,"l":55.72,"n":349,"o":55.775,"t":"2026-10-22T19:55:00Z","v":8157,"vw":55.752396},{"c":55.8,"h":55.8,"l":55.8,"n":16,"o":55.8,"t":"2026-10-22T20:00:00Z","v":55004,"vw":55.8}],"history":[{"c":64.93,"h":65.715,"l":64.4987,"n":2467,"o":65.62,"t":"2024-10-21T04:00:00Z","v":51075,"vw":64.962822},{"c":64.66,"h":64.96,"l":64.2832,"n":2683,"o":64.52,"t":"2024-10-22T04:00:00Z","v":47167,"vw":64.625444},{"c":64.96,"h":65.43,"l":64.37,"n":2911,"o":64.64,"t":"2024-10-23T04:00:00Z","v":89853,"vw":64.982862},{"c":63.44,"h":65.81,"l":63.17,"n":1945,"o":65.13,"t":"2024-10-24T04:00:00Z","v":47032,"vw":63.664458},{"c":63.35,"h":64.69,"l":63.09,"n":2157,"o":64.55,"t":"2024-10-25T04:00:00Z","v":52041,"vw":63.558427},{"c":64.45,"h":65.07,"l":63.92,"n":2812,"o":63.92,"t":"2024-10-28T04:00:00Z","v":64251,"vw":64.323173},{"c":63.51,"h":63.94,"l":63.19,"n":1653,"o":63.58,"t":"2024-10-29T04:00:00Z","v":59806,"vw":63.527407},{"c":62.48,"h":63.9,"l":62.11,"n":2441,"o":63.07,"t":"2024-10-30T04:00:00Z","v":59949,"vw":62.662783},{"c":61.19,"h":62.95,"l":60.94,"n":3095,"o":62.62,"t":"2024-10-31T04:00:00Z","v":83852,"vw":61.595929},{"c":65.27,"h":67.49,"l":62.26,"n":4965,"o":62.95,"t":"2024-11-01T04:00:00Z","v":160231,"vw":65.507511},{"c":64.27,"h":65.27,"l":62.82,"n":3000,"o":65.27,"t":"2024-11-04T05:00:00Z","v":71510,"vw":63.96694},{"c":66.85,"h":66.85,"l":63.725,"n":2456,"o":64.04,"t":"2024-11-05T05:00:00Z","v":61861,"vw":66.395187},{"c":68.61,"h":70.65,"l":68.13,"n":5335,"o":68.35,"t":"2024-11-06T05:00:00Z","v":156995,"vw":69.087741},{"c":68.62,"h":69,"l":67.61,"n":2854,"o":68.62,"t":"2024-11-07T05:00:00Z","v":159146,"vw":68.440773},{"c":69.59,"h":70.48,"l":68.79,"n":3340,"o":68.95,"t":"2024-11-08T05:00:00Z","v":94122,"vw":69.571418},{"c":69.7,"h":70.73,"l":69.33,"n":3095,"o":70.14,"t":"2024-11-11T05:00:00Z","v":92459,"vw":69.797001},{"c":67,"h":70.19,"l":66.95,"n":3543,"o":69.37,"t":"2024-11-12T05:00:00Z","v":121816,"vw":67.862055},{"c":66.38,"h":67.69,"l":66.03,"n":2660,"o":67.69,"t":"2024-11-13T05:00:00Z","v":73740,"vw":66.479878},{"c":65.99,"h":66.965,"l":65.3,"n":3277,"o":66.24,"t":"2024-11-14T05:00:00Z","v":83977,"vw":65.983915},{"c":66.98,"h":67.39,"l":65.68,"n":2505,"o":66.23,"t":"2024-11-15T05:00:00Z","v":91670,"vw":66.710339},{"c":65.8,"h":67.065,"l":65.28,"n":2332,"o":67,"t":"2024-11-18T05:00:00Z","v":79820,"vw":66.193884},{"c":66.1,"h":66.265,"l":64.49,"n":2285,"o":65.38,"t":"2024-11-19T05:00:00Z","v":72986,"vw":65.556445},{"c":65.69,"h":66.32,"l":65.44,"n":2316,"o":66.22,"t":"2024-11-20T05:00:00Z","v":44908,"vw":65.726297},{"c":65.85,"h":66.33,"l":65.12,"n":2387,"o":66.15,"t":"2024-11-21T05:00:00Z","v":65197,"vw":65.883836},{"c":66.5,"h":67.57,"l":64.6101,"n":3118,"o":66.39,"t":"2024-11-22T05:00:00Z","v":78232,"vw":66.485888},{"c":67.88,"h":68.64,"l":66.83,"n":3555,"o":66.83,"t":"2024-11-25T05:00:00Z","v":124406,"vw":67.870507},{"c":66.56,"h":67.47,"l":65,"n":4084,"o":67.47,"t":"2024-11-26T05:00:00Z","v":211534,"vw":66.016421},{"c":65.32,"h":67.2975,"l":64.85,"n":2673,"o":66.83,"t":"2024-11-27T05:00:00Z","v":128021,"vw":65.545859},{"c":65.435,"h":66.56,"l":64.5,"n":2160,"o":65.88,"t":"2024-11-29T05:00:00Z","v":81284,"vw":65.339574},{"c":63.98,"h":65.34,"l":63.535,"n":3860,"o":65.34,"t":"2024-12-02T05:00:00Z","v":102159,"vw":64.185848},{"c":62.61,"h":64.54,"l":62.49,"n":2964,"o":64.04,"t":"2024-12-03T05:00:00Z","v":78449,"vw":63.099287},{"c":61.88,"h":63.4199,"l":61.54,"n":3637,"o":62.41,"t":"2024-12-04T05:00:00Z","v":144874,"vw":62.347548},{"c":61.07,"h":62.01,"l":60.85,"n":2842,"o":61.62,"t":"2024-12-05T05:00:00Z","v":67798,"vw":61.209206},{"c":60.61,"h":61.55,"l":60.22,"n":2848,"o":61.55,"t":"2024-12-06T05:00:00Z","v":84863,"vw":60.625344},{"c":60.31,"h":61.488,"l":60.02,"n":3582,"o":61.2,"t":"2024-12-09T05:00:00Z","v":112716,"vw":60.610935},{"c":61.32,"h":61.73,"l":59.28,"n":3804,"o":60,"t":"2024-12-10T05:00:00Z","v":79286,"vw":61.106316},{"c":59.92,"h":60.8,"l":59.47,"n":3267,"o":59.92,"t":"2024-12-11T05:00:00Z","v":107111,"vw":59.949752},{"c":59.55,"h":60.53,"l":59.265,"n":2689,"o":59.81,"t":"2024-12-12T05:00:00Z","v":74921,"vw":59.643819},{"c":59.42,"h":59.56,"l":58.19,"n":3229,"o":59.15,"t":"2024-12-13T05:00:00Z","v":155819,"vw":59.141514},{"c":59.23,"h":60.275,"l":59.04,"n":3746,"o":59.46,"t":"2024-12-16T05:00:00Z","v":104442,"vw":59.465526},{"c":58.95,"h":59.96,"l":58.95,"n":3082,"o":59.06,"t":"2024-12-17T05:00:00Z","v":83407,"vw":59.137546},{"c":55.56,"h":59.27,"l":55.26,"n":3054,"o":59.15,"t":"2024-12-18T05:00:00Z","v":90816,"vw":56.201616},{"c":54.84,"h":57.38,"l":54.82,"n":4035,"o":56.07,"t":"2024-12-19T05:00:00Z","v":128935,"vw":55.26257},{"c":54.77,"h":55.815,"l":54.04,"n":5285,"o":54.09,"t":"2024-12-20T05:00:00Z","v":353211,"vw":54.725868},{"c":53.66,"h":54.58,"l":52.94,"n":5753,"o":54.43,"t":"2024-12-23T05:00:00Z","v":156685,"vw":53.572703},{"c":53.5,"h":54.2,"l":52.21,"n":7579,"o":53.15,"t":"2024-12-24T05:00:00Z","v":303929,"vw":53.224214},{"c":53.66,"h":54.125,"l":51.96,"n":8993,"o":53.4,"t":"2024-12-26T05:00:00Z","v":1041704,"vw":53.635313},{"c":52.88,"h":54.415,"l":52.51,"n":5284,"o":53.78,"t":"2024-12-27T05:00:00Z","v":128973,"vw":52.973201},{"c":53.25,"h":53.67,"l":52.22,"n":4612,"o":52.7,"t":"2024-12-30T05:00:00Z","v":157518,"vw":53.212814},{"c":52.63,"h":53.9544,"l":52.005,"n":3025,"o":53.51,"t":"2024-12-31T05:00:00Z","v":88620,"vw":52.618006},{"c":51.38,"h":53.765,"l":51.345,"n":4007,"o":53.14,"t":"2025-01-02T05:00:00Z","v":119688,"vw":51.872133},{"c":51.73,"h":52.39,"l":50.88,"n":3520,"o":51.64,"t":"2025-01-03T05:00:00Z","v":163673,"vw":51.699002},{"c":50.27,"h":52.185,"l":50.17,"n":4848,"o":51.59,"t":"2025-01-06T05:00:00Z","v":142134,"vw":50.92824},{"c":51.03,"h":51.03,"l":49.9,"n":4128,"o":50.12,"t":"2025-01-07T05:00:00Z","v":145171,"vw":50.674251},{"c":50.34,"h":51,"l":49.86,"n":2900,"o":50.49,"t":"2025-01-08T05:00:00Z","v":103272,"vw":50.338231},{"c":48.87,"h":49.58,"l":48.71,"n":4111,"o":49.5,"t":"2025-01-10T05:00:00Z","v":136862,"vw":49.024522},{"c":49.3,"h":49.4397,"l":48.18,"n":3988,"o":48.74,"t":"2025-01-13T05:00:00Z","v":121619,"vw":49.017703},{"c":49.71,"h":49.97,"l":48.99,"n":2767,"o":49.28,"t":"2025-01-14T05:00:00Z","v":95072,"vw":49.598542},{"c":50.02,"h":51.19,"l":50.01,"n":3167,"o":51.19,"t":"2025-01-15T05:00:00Z","v":94293,"vw":50.183745},{"c":51.53,"h":51.58,"l":49.95,"n":2971,"o":49.96,"t":"2025-01-16T05:00:00Z","v":158618,"vw":51.386433},{"c":51.06,"h":52.39,"l":50.97,"n":3058,"o":51.71,"t":"2025-01-17T05:00:00Z","v":125051,"vw":51.419974},{"c":51.14,"h":52.38,"l":50.53,"n":3161,"o":51.22,"t":"2025-01-21T05:00:00Z","v":113461,"vw":51.493971},{"c":48.84,"h":51.9,"l":48.605,"n":3926,"o":50.98,"t":"2025-01-22T05:00:00Z","v":134837,"vw":49.02912},{"c":49.16,"h":49.385,"l":48.357,"n":4119,"o":48.84,"t":"2025-01-23T05:00:00Z","v":125927,"vw":48.895514},{"c":48.68,"h":49.3595,"l":48.5,"n":2592,"o":48.79,"t":"2025-01-24T05:00:00Z","v":76142,"vw":48.774085},{"c":51.41,"h":51.5575,"l":48.58,"n":4478,"o":48.97,"t":"2025-01-27T05:00:00Z","v":162858,"vw":50.639771},{"c":51.79,"h":52.215,"l":50.76,"n":4042,"o":51.08,"t":"2025-01-28T05:00:00Z","v":127802,"vw":51.744834},{"c":51,"h":51.71,"l":50.45,"n":3406,"o":51.53,"t":"2025-01-29T05:00:00Z","v":105219,"vw":51.042751},{"c":51,"h":51.915,"l":50.685,"n":3443,"o":51.04,"t":"2025-01-30T05:00:00Z","v":109340,"vw":51.220969},{"c":50.64,"h":51.035,"l":50.12,"n":3311,"o":50.73,"t":"2025-01-31T05:00:00Z","v":93912,"vw":50.591141},{"c":50.65,"h":51.33,"l":49.79,"n":3421,"o":49.99,"t":"2025-02-03T05:00:00Z","v":71131,"vw":50.761292},{"c":50.33,"h":51.005,"l":49.89,"n":2408,"o":50.33,"t":"2025-02-04T05:00:00Z","v":66772,"vw":50.385157},{"c":50.68,"h":50.8675,"l":50.228,"n":2641,"o":50.77,"t":"2025-02-05T05:00:00Z","v":65686,"vw":50.568894},{"c":50.48,"h":50.82,"l":50.08,"n":2112,"o":50.82,"t":"2025-02-06T05:00:00Z","v":60305,"vw":50.443352},{"c":49.41,"h":50.69,"l":49.25,"n":3162,"o":50.26,"t":"2025-02-07T05:00:00Z","v":104102,"vw":49.756005},{"c":49.39,"h":49.5799,"l":48.91,"n":2376,"o":49.35,"t":"2025-02-10T05:00:00Z","v":69134,"vw":49.322087},{"c":50.57,"h":50.66,"l":48.89,"n":2054,"o":48.89,"t":"2025-02-11T05:00:00Z","v":66513,"vw":50.225352},{"c":50.08,"h":50.26,"l":48.66,"n":2890,"o":49.75,"t":"2025-02-12T05:00:00Z","v":75983,"vw":49.96658},{"c":50.7,"h":50.72,"l":49.58,"n":2352,"o":50.06,"t":"2025-02-13T05:00:00Z","v":58365,"vw":50.462576},{"c":50.5,"h":51.03,"l":49.9,"n":3289,"o":50.69,"t":"2025-02-14T05:00:00Z","v":112940,"vw":50.448784},{"c":51.52,"h":51.68,"l":50.04,"n":2993,"o":50.24,"t":"2025-02-18T05:00:00Z","v":97777,"vw":51.351496},{"c":50.72,"h":51.5,"l":50.64,"n":2245,"o":51.1,"t":"2025-02-19T05:00:00Z","v":80544,"vw":50.840693},{"c":50.73,"h":51.2599,"l":50.32,"n":2597,"o":50.32,"t":"2025-02-20T05:00:00Z","v":64935,"vw":50.76626},{"c":50.96,"h":51.4338,"l":50.361,"n":2795,"o":51.18,"t":"2025-02-21T05:00:00Z","v":67985,"vw":51.005309},{"c":51.25,"h":51.78,"l":50.64,"n":3615,"o":51.04,"t":"2025-02-24T05:00:00Z","v":112288,"vw":51.248118},{"c":52.63,"h":53.19,"l":50.83,"n":3351,"o":51.06,"t":"2025-02-25T05:00:00Z","v":109205,"vw":52.614478},{"c":51.8,"h":52.36,"l":51.5,"n":3345,"o":52.25,"t":"2025-02-26T05:00:00Z","v":91632,"vw":51.87531},{"c":51.05,"h":51.43,"l":49.6643,"n":4813,"o":51.28,"t":"2025-02-27T05:00:00Z","v":187896,"vw":50.816603},{"c":50.13,"h":51.85,"l":49.7723,"n":4324,"o":51.24,"t":"2025-02-28T05:00:00Z","v":183359,"vw":50.337786},{"c":58.03,"h":59.2725,"l":53.2,"n":7442,"o":53.2,"t":"2025-03-03T05:00:00Z","v":343519,"vw":57.151298},{"c":59.52,"h":61.4,"l":58.025,"n":6154,"o":58.26,"t":"2025-03-04T05:00:00Z","v":239738,"vw":60.196011},{"c":58.97,"h":59.91,"l":58.54,"n":4083,"o":59.12,"t":"2025-03-05T05:00:00Z","v":137396,"vw":59.128486},{"c":61.09,"h":61.23,"l":57.775,"n":4009,"o":58.7,"t":"2025-03-06T05:00:00Z","v":131788,"vw":60.374575},{"c":64.24,"h":64.49,"l":58.895,"n":6547,"o":61.16,"t":"2025-03-07T05:00:00Z","v":232985,"vw":63.728858},{"c":64.93,"h":65.6,"l":62.86,"n":7236,"o":63.89,"t":"2025-03-10T04:00:00Z","v":217423,"vw":64.688177},{"c":62.94,"h":64.74,"l":62.62,"n":5659,"o":64.73,"t":"2025-03-11T04:00:00Z","v":160874,"vw":63.36472},{"c":60.79,"h":62.72,"l":60.52,"n":4049,"o":62.72,"t":"2025-03-12T04:00:00Z","v":127500,"vw":61.115792},{"c":61.57,"h":62.14,"l":60.985,"n":3632,"o":61.12,"t":"2025-03-13T04:00:00Z","v":130302,"vw":61.419661},{"c":62.21,"h":63.21,"l":61.65,"n":3921,"o":61.65,"t":"2025-03-14T04:00:00Z","v":121031,"vw":62.393641},{"c":60.9,"h":61.99,"l":59.77,"n":7629,"o":61.74,"t":"2025-03-17T04:00:00Z","v":264099,"vw":60.628708},{"c":60.86,"h":61.46,"l":59.84,"n":5019,"o":61.01,"t":"2025-03-18T04:00:00Z","v":182316,"vw":60.716834},{"c":60.01,"h":60.5,"l":59.32,"n":5445,"o":60.5,"t":"2025-03-19T04:00:00Z","v":150642,"vw":60.056577},{"c":59.46,"h":60.29,"l":59.065,"n":4413,"o":59.96,"t":"2025-03-20T04:00:00Z","v":114634,"vw":59.463343},{"c":59.97,"h":60.45,"l":59.28,"n":5766,"o":59.57,"t":"2025-03-21T04:00:00Z","v":821048,"vw":59.935823},{"c":60.49,"h":61.39,"l":59.61,"n":7431,"o":60.07,"t":"2025-03-24T04:00:00Z","v":246841,"vw":60.545453},{"c":60.59,"h":60.75,"l":59.635,"n":7183,"o":60.41,"t":"2025-03-25T04:00:00Z","v":288792,"vw":60.288805},{"c":61.53,"h":62.18,"l":60.64,"n":8841,"o":60.89,"t":"2025-03-26T04:00:00Z","v":1087632,"vw":61.517075},{"c":61.95,"h":62.72,"l":60.65,"n":4602,"o":60.65,"t":"2025-03-27T04:00:00Z","v":194429,"vw":62.02734},{"c":63.48,"h":63.99,"l":62.28,"n":4897,"o":62.28,"t":"2025-03-28T04:00:00Z","v":186947,"vw":63.493324},{"c":64.1,"h":64.97,"l":62.59,"n":4850,"o":63.45,"t":"2025-03-31T04:00:00Z","v":198390,"vw":64.216724},{"c":64.27,"h":64.435,"l":63.24,"n":4220,"o":63.8,"t":"2025-04-01T04:00:00Z","v":127894,"vw":64.04913},{"c":63.87,"h":64.94,"l":63.33,"n":4456,"o":63.95,"t":"2025-04-02T04:00:00Z","v":115773,"vw":63.842209},{"c":66.57,"h":67.09,"l":62.76,"n":6321,"o":62.76,"t":"2025-04-03T04:00:00Z","v":221084,"vw":66.174993},{"c":63.76,"h":67,"l":62.915,"n":6629,"o":65.66,"t":"2025-04-04T04:00:00Z","v":211768,"vw":64.112153},{"c":61.62,"h":63.8,"l":60.86,"n":6649,"o":62.42,"t":"2025-04-07T04:00:00Z","v":212935,"vw":61.927675},{"c":60.87,"h":62.8424,"l":60.48,"n":5925,"o":62.25,"t":"2025-04-08T04:00:00Z","v":167726,"vw":61.158092},{"c":60.46,"h":62.605,"l":59.366,"n":6107,"o":60.26,"t":"2025-04-09T04:00:00Z","v":182808,"vw":60.479743},{"c":61.63,"h":61.98,"l":59.92,"n":4693,"o":60.34,"t":"2025-04-10T04:00:00Z","v":152305,"vw":61.286958},{"c":62.14,"h":62.43,"l":60.885,"n":3753,"o":61.76,"t":"2025-04-11T04:00:00Z","v":118386,"vw":61.840786},{"c":62.87,"h":63.205,"l":61.14,"n":4630,"o":62.26,"t":"2025-04-14T04:00:00Z","v":131853,"vw":62.46964},{"c":62.86,"h":63.97,"l":62.48,"n":3499,"o":63.9,"t":"2025-04-15T04:00:00Z","v":83288,"vw":62.934705},{"c":62.3,"h":63.37,"l":62.01,"n":3821,"o":63.19,"t":"2025-04-16T04:00:00Z","v":103545,"vw":62.567689},{"c":62.66,"h":62.89,"l":61.56,"n":3215,"o":61.56,"t":"2025-04-17T04:00:00Z","v":102858,"vw":62.425423},{"c":62.49,"h":62.945,"l":61.8,"n":2893,"o":62.64,"t":"2025-04-21T04:00:00Z","v":91496,"vw":62.42134},{"c":63.26,"h":63.795,"l":62.34,"n":4672,"o":62.73,"t":"2025-04-22T04:00:00Z","v":115998,"vw":63.22513},{"c":62.68,"h":63.7799,"l":61.5015,"n":4506,"o":63.41,"t":"2025-04-23T04:00:00Z","v":191513,"vw":62.5231},{"c":61.98,"h":63.28,"l":61.745,"n":3713,"o":63.28,"t":"2025-04-24T04:00:00Z","v":140326,"vw":62.022513},{"c":61.44,"h":61.71,"l":60.07,"n":3641,"o":61.71,"t":"2025-04-25T04:00:00Z","v":85112,"vw":61.164256},{"c":61.45,"h":61.545,"l":60.32,"n":3627,"o":61.42,"t":"2025-04-28T04:00:00Z","v":117303,"vw":61.166241},{"c":62.83,"h":62.925,"l":61.3,"n":3545,"o":61.3,"t":"2025-04-29T04:00:00Z","v":83156,"vw":62.690743},{"c":63.12,"h":63.57,"l":61.64,"n":4338,"o":63.14,"t":"2025-04-30T04:00:00Z","v":146688,"vw":62.922139},{"c":62.79,"h":63.26,"l":61.9,"n":3679,"o":62.88,"t":"2025-05-01T04:00:00Z","v":97211,"vw":62.687126},{"c":60.36,"h":61.53,"l":57.4,"n":4874,"o":57.85,"t":"2025-05-02T04:00:00Z","v":243353,"vw":59.821963},{"c":59.83,"h":60.75,"l":59.2929,"n":3095,"o":60.75,"t":"2025-05-05T04:00:00Z","v":119105,"vw":59.843781},{"c":61.17,"h":62.07,"l":59.6059,"n":3432,"o":60.35,"t":"2025-05-06T04:00:00Z","v":116983,"vw":61.091615},{"c":60.56,"h":61.69,"l":60.375,"n":2890,"o":61.33,"t":"2025-05-07T04:00:00Z","v":81801,"vw":60.682179},{"c":60.04,"h":61.29,"l":59.76,"n":2672,"o":60.61,"t":"2025-05-08T04:00:00Z","v":88560,"vw":60.091727},{"c":60.09,"h":60.39,"l":59.56,"n":2606,"o":59.87,"t":"2025-05-09T04:00:00Z","v":68588,"vw":60.049722},{"c":59.24,"h":60.36,"l":58.754,"n":4499,"o":59.53,"t":"2025-05-12T04:00:00Z","v":123736,"vw":59.3822},{"c":56.25,"h":58.91,"l":55.8,"n":4534,"o":58.75,"t":"2025-05-13T04:00:00Z","v":147686,"vw":56.494582},{"c":55.17,"h":56.345,"l":54.2,"n":4441,"o":56.25,"t":"2025-05-14T04:00:00Z","v":165936,"vw":55.167149},{"c":57.1,"h":57.38,"l":55.08,"n":3433,"o":55.49,"t":"2025-05-15T04:00:00Z","v":91763,"vw":56.823414},{"c":58.42,"h":58.655,"l":56.43,"n":2928,"o":57.06,"t":"2025-05-16T04:00:00Z","v":100408,"vw":58.162427},{"c":59.12,"h":59.28,"l":57.7644,"n":2807,"o":58.22,"t":"2025-05-19T04:00:00Z","v":83423,"vw":58.813397},{"c":58.59,"h":59.17,"l":57.2952,"n":1679,"o":58.96,"t":"2025-05-20T04:00:00Z","v":42994,"vw":58.708185},{"c":58.02,"h":58.15,"l":56.615,"n":2896,"o":58.09,"t":"2025-05-21T04:00:00Z","v":94467,"vw":57.766179},{"c":57.17,"h":57.71,"l":56.755,"n":2915,"o":57.71,"t":"2025-05-22T04:00:00Z","v":85127,"vw":57.154759},{"c":57.2,"h":57.9,"l":56.33,"n":3758,"o":57.1,"t":"2025-05-23T04:00:00Z","v":132347,"vw":57.093642},{"c":57.87,"h":58.59,"l":57.335,"n":3103,"o":57.55,"t":"2025-05-27T04:00:00Z","v":181124,"vw":57.933718},{"c":57.44,"h":58.14,"l":57.25,"n":3934,"o":57.69,"t":"2025-05-28T04:00:00Z","v":190593,"vw":57.500157},{"c":57.5,"h":57.93,"l":56.6141,"n":5724,"o":57.24,"t":"2025-05-29T04:00:00Z","v":334364,"vw":57.449399},{"c":57.95,"h":58.67,"l":57.25,"n":3832,"o":57.6,"t":"2025-05-30T04:00:00Z","v":217012,"vw":58.022471},{"c":57.2,"h":58.5,"l":56.84,"n":3505,"o":57.82,"t":"2025-06-02T04:00:00Z","v":114978,"vw":57.300389},{"c":57.4,"h":57.81,"l":56.87,"n":3272,"o":57.07,"t":"2025-06-03T04:00:00Z","v":82512,"vw":57.380438},{"c":56.14,"h":57.715,"l":56.06,"n":2329,"o":57.46,"t":"2025-06-04T04:00:00Z","v":68107,"vw":56.403256},{"c":56.2,"h":56.78,"l":55.98,"n":2902,"o":55.98,"t":"2025-06-05T04:00:00Z","v":63406,"vw":56.244069},{"c":56.06,"h":56.985,"l":55.7088,"n":2322,"o":56.35,"t":"2025-06-06T04:00:00Z","v":56482,"vw":56.082333},{"c":56.29,"h":56.435,"l":55.24,"n":2305,"o":56.08,"t":"2025-06-09T04:00:00Z","v":77357,"vw":56.137698},{"c":57.42,"h":57.715,"l":56.335,"n":2647,"o":56.71,"t":"2025-06-10T04:00:00Z","v":85425,"vw":57.302421},{"c":57.13,"h":58.02,"l":57.12,"n":2139,"o":57.46,"t":"2025-06-11T04:00:00Z","v":66973,"vw":57.41366},{"c":57.07,"h":57.8366,"l":56.835,"n":2819,"o":57.22,"t":"2025-06-12T04:00:00Z","v":67580,"vw":57.128808},{"c":56.58,"h":57.53,"l":56.48,"n":2802,"o":56.87,"t":"2025-06-13T04:00:00Z","v":66991,"vw":56.785281},{"c":55.67,"h":57,"l":55.135,"n":5982,"o":56.63,"t":"2025-06-16T04:00:00Z","v":105495,"vw":55.846082},{"c":55.59,"h":55.92,"l":54.69,"n":2910,"o":55.44,"t":"2025-06-17T04:00:00Z","v":89534,"vw":55.52775},{"c":56.17,"h":56.825,"l":55.08,"n":3264,"o":55.58,"t":"2025-06-18T04:00:00Z","v":114351,"vw":56.271598},{"c":56.1,"h":57.08,"l":55.73,"n":3393,"o":56.54,"t":"2025-06-20T04:00:00Z","v":245621,"vw":56.207528},{"c":57.49,"h":57.625,"l":56.3,"n":2798,"o":56.3,"t":"2025-06-23T04:00:00Z","v":83885,"vw":57.230915},{"c":56.81,"h":58.04,"l":56.54,"n":6048,"o":58.04,"t":"2025-06-24T04:00:00Z","v":155494,"vw":57.17089},{"c":54.58,"h":56.49,"l":54.29,"n":4724,"o":56.49,"t":"2025-06-25T04:00:00Z","v":200322,"vw":54.713326},{"c":54.53,"h":55.1,"l":53.94,"n":3269,"o":54.55,"t":"2025-06-26T04:00:00Z","v":80728,"vw":54.403785},{"c":54.51,"h":55,"l":54.17,"n":3672,"o":54.6,"t":"2025-06-27T04:00:00Z","v":145257,"vw":54.523857},{"c":54.18,"h":54.91,"l":53.21,"n":4777,"o":54.23,"t":"2025-06-30T04:00:00Z","v":143412,"vw":53.933062},{"c":56.15,"h":56.39,"l":54.08,"n":6239,"o":54.2,"t":"2025-07-01T04:00:00Z","v":157471,"vw":55.65453},{"c":55.89,"h":56.65,"l":55.45,"n":5697,"o":55.86,"t":"2025-07-02T04:00:00Z","v":138768,"vw":55.985859},{"c":55.57,"h":56.215,"l":54.61,"n":2908,"o":55.89,"t":"2025-07-03T04:00:00Z","v":74220,"vw":55.428088},{"c":54.88,"h":55.775,"l":54.615,"n":4474,"o":55.44,"t":"2025-07-07T04:00:00Z","v":115631,"vw":55.07162},{"c":54.81,"h":55.35,"l":53.24,"n":3491,"o":54.59,"t":"2025-07-08T04:00:00Z","v":96049,"vw":54.793764},{"c":55.59,"h":55.63,"l":54.38,"n":2396,"o":54.64,"t":"2025-07-09T04:00:00Z","v":67631,"vw":55.359046},{"c":55.68,"h":56.58,"l":55.17,"n":3431,"o":55.17,"t":"2025-07-10T04:00:00Z","v":132088,"vw":55.873715},{"c":54.67,"h":55.855,"l":54.56,"n":2727,"o":55.65,"t":"2025-07-11T04:00:00Z","v":87231,"vw":54.853078},{"c":55.7,"h":56.92,"l":54.5,"n":3858,"o":54.74,"t":"2025-07-14T04:00:00Z","v":124732,"vw":55.513908},{"c":53.38,"h":55.53,"l":53.38,"n":4029,"o":55.39,"t":"2025-07-15T04:00:00Z","v":116126,"vw":53.884886},{"c":53.85,"h":54.3,"l":53.075,"n":4274,"o":53.75,"t":"2025-07-16T04:00:00Z","v":126850,"vw":53.780136},{"c":53.84,"h":54.445,"l":53.63,"n":3811,"o":53.89,"t":"2025-07-17T04:00:00Z","v":118788,"vw":53.91963},{"c":54.23,"h":55.31,"l":53.95,"n":3418,"o":54.37,"t":"2025-07-18T04:00:00Z","v":131403,"vw":54.337847},{"c":54.28,"h":54.67,"l":53.84,"n":3606,"o":54.21,"t":"2025-07-21T04:00:00Z","v":131090,"vw":54.276246},{"c":54.4,"h":55.61,"l":54.09,"n":6612,"o":54.24,"t":"2025-07-22T04:00:00Z","v":253304,"vw":54.807489},{"c":53.9,"h":54.45,"l":53.01,"n":7712,"o":54.45,"t":"2025-07-23T04:00:00Z","v":1023568,"vw":53.877097},{"c":52.55,"h":53.845,"l":52.51,"n":4845,"o":53.56,"t":"2025-07-24T04:00:00Z","v":132987,"vw":52.871733},{"c":52.1,"h":53.475,"l":51.76,"n":5364,"o":52.64,"t":"2025-07-25T04:00:00Z","v":165064,"vw":52.174607},{"c":51.52,"h":52.155,"l":51.18,"n":4103,"o":51.76,"t":"2025-07-28T04:00:00Z","v":148355,"vw":51.597036},{"c":52.25,"h":52.29,"l":51.15,"n":4101,"o":51.75,"t":"2025-07-29T04:00:00Z","v":141252,"vw":52.003545},{"c":51.96,"h":52.91,"l":51.675,"n":4435,"o":52.19,"t":"2025-07-30T04:00:00Z","v":147069,"vw":52.278477},{"c":51.6,"h":52.35,"l":51.235,"n":4988,"o":51.34,"t":"2025-07-31T04:00:00Z","v":200207,"vw":51.658855},{"c":52.39,"h":52.755,"l":50.34,"n":5612,"o":51.19,"t":"2025-08-01T04:00:00Z","v":200253,"vw":52.242684},{"c":53.18,"h":53.775,"l":52.35,"n":4170,"o":52.41,"t":"2025-08-04T04:00:00Z","v":157468,"vw":53.117666},{"c":51.93,"h":52.99,"l":51.79,"n":3723,"o":52.81,"t":"2025-08-05T04:00:00Z","v":139490,"vw":52.169378},{"c":51.72,"h":52.53,"l":51.44,"n":2704,"o":52.44,"t":"2025-08-06T04:00:00Z","v":94045,"vw":51.804539},{"c":53.27,"h":53.49,"l":51.75,"n":3608,"o":51.78,"t":"2025-08-07T04:00:00Z","v":131618,"vw":52.963867},{"c":53.04,"h":53.66,"l":52.855,"n":2942,"o":53.38,"t":"2025-08-08T04:00:00Z","v":62931,"vw":53.16825},{"c":53.4,"h":53.65,"l":52.35,"n":2880,"o":53.19,"t":"2025-08-11T04:00:00Z","v":108510,"vw":53.268931},{"c":53.92,"h":54.3,"l":52.97,"n":4404,"o":53.49,"t":"2025-08-12T04:00:00Z","v":125382,"vw":53.782483},{"c":54.03,"h":54.46,"l":53.48,"n":3484,"o":53.92,"t":"2025-08-13T04:00:00Z","v":122182,"vw":54.00546},{"c":53.03,"h":54.15,"l":52.6966,"n":3159,"o":53.97,"t":"2025-08-14T04:00:00Z","v":100168,"vw":53.208749},{"c":52.98,"h":53.08,"l":51.87,"n":3169,"o":52.89,"t":"2025-08-15T04:00:00Z","v":115186,"vw":52.821953},{"c":52.23,"h":53,"l":52.16,"n":2967,"o":52.88,"t":"2025-08-18T04:00:00Z","v":89226,"vw":52.441983},{"c":53.22,"h":53.4099,"l":52.17,"n":2560,"o":52.49,"t":"2025-08-19T04:00:00Z","v":79413,"vw":53.022672},{"c":53.11,"h":54.05,"l":53.03,"n":2640,"o":53.44,"t":"2025-08-20T04:00:00Z","v":77135,"vw":53.214145},{"c":52.81,"h":53.72,"l":52.5,"n":2629,"o":52.81,"t":"2025-08-21T04:00:00Z","v":89630,"vw":53.023419},{"c":54.56,"h":54.67,"l":52.86,"n":4398,"o":53.17,"t":"2025-08-22T04:00:00Z","v":179394,"vw":54.428808},{"c":53.52,"h":54.28,"l":53.38,"n":4422,"o":54.15,"t":"2025-08-25T04:00:00Z","v":110308,"vw":53.651101},{"c":53.22,"h":53.82,"l":52.825,"n":3618,"o":53.7,"t":"2025-08-26T04:00:00Z","v":172987,"vw":53.308538},{"c":53.98,"h":54.08,"l":53.27,"n":2884,"o":53.27,"t":"2025-08-27T04:00:00Z","v":75251,"vw":53.884817},{"c":53.82,"h":54.16,"l":53.39,"n":3617,"o":53.89,"t":"2025-08-28T04:00:00Z","v":126787,"vw":53.839626},{"c":53.54,"h":54.14,"l":53.24,"n":3997,"o":53.87,"t":"2025-08-29T04:00:00Z","v":146188,"vw":53.564812},{"c":52.395,"h":53.97,"l":51.9895,"n":4256,"o":53.4,"t":"2025-09-02T04:00:00Z","v":129771,"vw":52.492624},{"c":53.05,"h":53.12,"l":51.7262,"n":3529,"o":51.95,"t":"2025-09-03T04:00:00Z","v":125501,"vw":52.746191},{"c":53.25,"h":53.95,"l":52.81,"n":4257,"o":53.36,"t":"2025-09-04T04:00:00Z","v":207766,"vw":53.282993},{"c":54.17,"h":54.29,"l":53.165,"n":4086,"o":53.5,"t":"2025-09-05T04:00:00Z","v":216187,"vw":54.006315},{"c":53.1,"h":54.06,"l":52.86,"n":4399,"o":54.06,"t":"2025-09-08T04:00:00Z","v":161805,"vw":53.362776},{"c":53.09,"h":53.605,"l":52.47,"n":3525,"o":53.1,"t":"2025-09-09T04:00:00Z","v":135360,"vw":53.140507},{"c":52.97,"h":53.04,"l":52.3019,"n":3861,"o":52.88,"t":"2025-09-10T04:00:00Z","v":179635,"vw":52.855405},{"c":53.87,"h":54.08,"l":52.86,"n":3614,"o":52.86,"t":"2025-09-11T04:00:00Z","v":129440,"vw":53.424161},{"c":53.92,"h":54.25,"l":53.1561,"n":4298,"o":53.83,"t":"2025-09-12T04:00:00Z","v":174300,"vw":53.881056},{"c":52.795,"h":54.15,"l":52.69,"n":5537,"o":54.15,"t":"2025-09-15T04:00:00Z","v":160104,"vw":53.054683},{"c":51.89,"h":53.1,"l":51.82,"n":3529,"o":52.57,"t":"2025-09-16T04:00:00Z","v":100974,"vw":52.14209},{"c":52.71,"h":53.49,"l":51.9,"n":4294,"o":52.2,"t":"2025-09-17T04:00:00Z","v":169915,"vw":52.644914},{"c":53.1,"h":53.54,"l":52,"n":3716,"o":52.61,"t":"2025-09-18T04:00:00Z","v":108073,"vw":52.900138},{"c":52.8,"h":53.12,"l":52.0967,"n":4685,"o":53.1,"t":"2025-09-19T04:00:00Z","v":479769,"vw":52.786614},{"c":53.48,"h":53.6,"l":52.71,"n":4489,"o":52.71,"t":"2025-09-22T04:00:00Z","v":156149,"vw":53.377434},{"c":54.38,"h":54.52,"l":53.18,"n":3906,"o":53.48,"t":"2025-09-23T04:00:00Z","v":109029,"vw":53.985806},{"c":53.57,"h":54.4862,"l":53.475,"n":4084,"o":54.06,"t":"2025-09-24T04:00:00Z","v":92625,"vw":53.742723},{"c":52.97,"h":54.35,"l":52.685,"n":3877,"o":53.71,"t":"2025-09-25T04:00:00Z","v":97471,"vw":53.210486},{"c":53.5,"h":53.755,"l":52.8,"n":3980,"o":53.02,"t":"2025-09-26T04:00:00Z","v":102146,"vw":53.419364},{"c":53.35,"h":53.67,"l":52.75,"n":4076,"o":53.46,"t":"2025-09-29T04:00:00Z","v":126609,"vw":53.303346},{"c":54.12,"h":54.31,"l":53.145,"n":3283,"o":53.22,"t":"2025-09-30T04:00:00Z","v":95235,"vw":53.973862},{"c":52.78,"h":53.94,"l":52.665,"n":3383,"o":53.94,"t":"2025-10-01T04:00:00Z","v":82407,"vw":53.111707},{"c":52.72,"h":52.82,"l":51.9,"n":3884,"o":52.595,"t":"2025-10-02T04:00:00Z","v":91311,"vw":52.586905},{"c":53.57,"h":54.14,"l":52.63,"n":3134,"o":52.63,"t":"2025-10-03T04:00:00Z","v":107224,"vw":53.607101},{"c":54.14,"h":54.42,"l":53.24,"n":2883,"o":53.4,"t":"2025-10-06T04:00:00Z","v":91449,"vw":53.966893},{"c":54.85,"h":55.23,"l":54.19,"n":2898,"o":54.21,"t":"2025-10-07T04:00:00Z","v":71745,"vw":54.768207},{"c":55.19,"h":55.26,"l":54.5113,"n":2740,"o":55.09,"t":"2025-10-08T04:00:00Z","v":62094,"vw":55.063013},{"c":56.55,"h":56.59,"l":54.41,"n":3752,"o":55.13,"t":"2025-10-09T04:00:00Z","v":116703,"vw":56.188052},{"c":57.2,"h":57.61,"l":56.3295,"n":4220,"o":56.73,"t":"2025-10-10T04:00:00Z","v":155115,"vw":57.197474},{"c":55.64,"h":57.325,"l":55.2,"n":5175,"o":57.2,"t":"2025-10-13T04:00:00Z","v":133899,"vw":56.05993},{"c":56.44,"h":56.95,"l":55.86,"n":4001,"o":55.91,"t":"2025-10-14T04:00:00Z","v":103372,"vw":56.443841},{"c":58.45,"h":58.57,"l":56.5,"n":4210,"o":56.5,"t":"2025-10-15T04:00:00Z","v":111628,"vw":58.042891},{"c":58.48,"h":59.34,"l":58.038,"n":4577,"o":58.35,"t":"2025-10-16T04:00:00Z","v":149038,"vw":58.581384},{"c":58.29,"h":58.9999,"l":56.39,"n":3301,"o":58.48,"t":"2025-10-17T04:00:00Z","v":151080,"vw":58.311441},{"c":60.025,"h":60.15,"l":58.01,"n":4051,"o":58.37,"t":"2025-10-20T04:00:00Z","v":138954,"vw":59.791756},{"c":60.02,"h":60.26,"l":58.135,"n":4408,"o":59.9,"t":"2025-10-21T04:00:00Z","v":187584,"vw":59.790436},{"c":60.05,"h":61.23,"l":59.365,"n":4486,"o":60.29,"t":"2025-10-22T04:00:00Z","v":123629,"vw":60.49933},{"c":60.36,"h":60.45,"l":58.85,"n":3922,"o":59.91,"t":"2025-10-23T04:00:00Z","v":113019,"vw":60.10972},{"c":60.36,"h":61,"l":59.815,"n":2666,"o":60.87,"t":"2025-10-24T04:00:00Z","v":62064,"vw":60.315832},{"c":61.96,"h":62.175,"l":59.03,"n":5216,"o":60.33,"t":"2025-10-27T04:00:00Z","v":147784,"vw":61.6243},{"c":60.99,"h":61.6,"l":59.9,"n":5268,"o":61.6,"t":"2025-10-28T04:00:00Z","v":176995,"vw":60.935668},{"c":58.01,"h":60.78,"l":57.56,"n":3470,"o":60.78,"t":"2025-10-29T04:00:00Z","v":87927,"vw":58.505525},{"c":56.92,"h":59.3199,"l":56.63,"n":4170,"o":58.1,"t":"2025-10-30T04:00:00Z","v":112916,"vw":57.057648},{"c":57.47,"h":57.71,"l":55.655,"n":4645,"o":56.25,"t":"2025-10-31T04:00:00Z","v":178691,"vw":57.21876},{"c":49.92,"h":52.78,"l":44.17,"n":12808,"o":49.08,"t":"2025-11-03T05:00:00Z","v":669984,"vw":49.435479},{"c":54.88,"h":55.07,"l":50,"n":10846,"o":50.52,"t":"2025-11-04T05:00:00Z","v":421747,"vw":53.917417},{"c":53.07,"h":54.67,"l":52.9,"n":6709,"o":54.5,"t":"2025-11-05T05:00:00Z","v":243993,"vw":53.435486},{"c":52.81,"h":53.92,"l":52.42,"n":4080,"o":52.65,"t":"2025-11-06T05:00:00Z","v":120927,"vw":52.931748},{"c":53.57,"h":53.67,"l":52.195,"n":4995,"o":53.27,"t":"2025-11-07T05:00:00Z","v":143262,"vw":53.235442},{"c":52.71,"h":53.87,"l":52.24,"n":3461,"o":53.2,"t":"2025-11-10T05:00:00Z","v":102306,"vw":52.770478},{"c":53.74,"h":54.64,"l":53.15,"n":3794,"o":53.17,"t":"2025-11-11T05:00:00Z","v":95028,"vw":53.747109},{"c":52.65,"h":54.205,"l":52.48,"n":3434,"o":53.33,"t":"2025-11-12T05:00:00Z","v":128460,"vw":52.764109},{"c":52.56,"h":53.39,"l":51.93,"n":3565,"o":52.28,"t":"2025-11-13T05:00:00Z","v":107778,"vw":52.767452},{"c":52.5,"h":53,"l":51.5,"n":3555,"o":52.55,"t":"2025-11-14T05:00:00Z","v":102832,"vw":52.311707},{"c":51.62,"h":52.37,"l":51.155,"n":3037,"o":51.98,"t":"2025-11-17T05:00:00Z","v":79442,"vw":51.668615},{"c":50.53,"h":51.65,"l":50.42,"n":3319,"o":51.65,"t":"2025-11-18T05:00:00Z","v":107209,"vw":50.769568},{"c":48.85,"h":50.43,"l":48.545,"n":3963,"o":50.43,"t":"2025-11-19T05:00:00Z","v":114412,"vw":49.163946},{"c":48.59,"h":49.95,"l":48.19,"n":4262,"o":49.08,"t":"2025-11-20T05:00:00Z","v":124312,"vw":48.685007},{"c":50.01,"h":50.73,"l":48.44,"n":4987,"o":48.66,"t":"2025-11-21T05:00:00Z","v":133309,"vw":49.935094},{"c":49.87,"h":50.65,"l":49.0001,"n":4831,"o":50.02,"t":"2025-11-24T05:00:00Z","v":222262,"vw":49.928819},{"c":50.63,"h":51.38,"l":50.275,"n":4096,"o":50.4,"t":"2025-11-25T05:00:00Z","v":115420,"vw":50.827954},{"c":51.17,"h":51.675,"l":50.17,"n":3865,"o":50.5,"t":"2025-11-26T05:00:00Z","v":220494,"vw":51.192431},{"c":51.31,"h":51.31,"l":50.5,"n":2478,"o":51.11,"t":"2025-11-28T05:00:00Z","v":73887,"vw":50.977667},{"c":51.25,"h":52.1,"l":50.31,"n":4878,"o":50.66,"t":"2025-12-01T05:00:00Z","v":214784,"vw":51.295427},{"c":50.88,"h":51.86,"l":50.53,"n":3297,"o":51.05,"t":"2025-12-02T05:00:00Z","v":102158,"vw":51.090222},{"c":51.14,"h":51.55,"l":50.3,"n":4616,"o":51.09,"t":"2025-12-03T05:00:00Z","v":148472,"vw":51.125718},{"c":51.35,"h":52.41,"l":50.86,"n":4068,"o":50.96,"t":"2025-12-04T05:00:00Z","v":183098,"vw":51.642597},{"c":51.91,"h":52.64,"l":50.44,"n":5525,"o":51.34,"t":"2025-12-05T05:00:00Z","v":208063,"vw":51.972371},{"c":51.04,"h":52.39,"l":50.32,"n":5912,"o":52.08,"t":"2025-12-08T05:00:00Z","v":248629,"vw":51.1603},{"c":50.92,"h":52.25,"l":50.51,"n":3478,"o":51.04,"t":"2025-12-09T05:00:00Z","v":108860,"vw":51.102858},{"c":51.39,"h":51.76,"l":50.35,"n":3758,"o":50.75,"t":"2025-12-10T05:00:00Z","v":172050,"vw":51.339585},{"c":52.15,"h":52.745,"l":51.42,"n":3156,"o":51.8,"t":"2025-12-11T05:00:00Z","v":107557,"vw":52.181885},{"c":53.05,"h":53.56,"l":51.89,"n":3638,"o":52.45,"t":"2025-12-12T05:00:00Z","v":122760,"vw":52.988007},{"c":53.07,"h":53.77,"l":51.55,"n":5622,"o":52.9,"t":"2025-12-15T05:00:00Z","v":214443,"vw":52.85867},{"c":53.25,"h":53.5,"l":52.17,"n":5360,"o":52.98,"t":"2025-12-16T05:00:00Z","v":184991,"vw":53.158168},{"c":53.41,"h":54.25,"l":52.96,"n":3136,"o":53.18,"t":"2025-12-17T05:00:00Z","v":101620,"vw":53.467568},{"c":53.52,"h":53.84,"l":52.75,"n":3482,"o":53.43,"t":"2025-12-18T05:00:00Z","v":126049,"vw":53.36308},{"c":51.7,"h":53.34,"l":51.61,"n":3296,"o":53.34,"t":"2025-12-19T05:00:00Z","v":297321,"vw":51.832055},{"c":52.14,"h":52.58,"l":51.27,"n":3221,"o":51.27,"t":"2025-12-22T05:00:00Z","v":89184,"vw":52.144765},{"c":51.61,"h":52.27,"l":51.47,"n":3072,"o":52.27,"t":"2025-12-23T05:00:00Z","v":83610,"vw":51.704172},{"c":51.72,"h":51.97,"l":51.175,"n":2098,"o":51.55,"t":"2025-12-24T05:00:00Z","v":56517,"vw":51.632914},{"c":51.45,"h":52.165,"l":51.225,"n":2901,"o":51.97,"t":"2025-12-26T05:00:00Z","v":75811,"vw":51.546182},{"c":51.4,"h":51.95,"l":51.36,"n":3466,"o":51.61,"t":"2025-12-29T05:00:00Z","v":100286,"vw":51.555372},{"c":50.94,"h":51.89,"l":50.92,"n":2626,"o":51.4,"t":"2025-12-30T05:00:00Z","v":85117,"vw":51.18505},{"c":50.42,"h":51.295,"l":50.37,"n":2496,"o":50.83,"t":"2025-12-31T05:00:00Z","v":78693,"vw":50.524682},{"c":50.27,"h":50.74,"l":49.9392,"n":3542,"o":50.42,"t":"2026-01-02T05:00:00Z","v":92422,"vw":50.283595},{"c":50.2,"h":50.54,"l":49.61,"n":4869,"o":49.92,"t":"2026-01-05T05:00:00Z","v":111413,"vw":50.18137},{"c":50.94,"h":50.99,"l":49.8401,"n":4551,"o":49.94,"t":"2026-01-06T05:00:00Z","v":109334,"vw":50.706641},{"c":50.42,"h":51.24,"l":49.97,"n":3583,"o":51.1,"t":"2026-01-07T05:00:00Z","v":111981,"vw":50.508197},{"c":50.98,"h":51.8999,"l":50.13,"n":4995,"o":50.13,"t":"2026-01-08T05:00:00Z","v":150212,"vw":51.096237},{"c":51.7,"h":51.9,"l":51.1,"n":3234,"o":51.15,"t":"2026-01-09T05:00:00Z","v":93223,"vw":51.537377},{"c":52.8,"h":53.69,"l":51.48,"n":4054,"o":51.89,"t":"2026-01-12T05:00:00Z","v":101037,"vw":52.975048},{"c":52.56,"h":53.01,"l":51.925,"n":3446,"o":52.68,"t":"2026-01-13T05:00:00Z","v":86425,"vw":52.508071},{"c":54.01,"h":54.05,"l":52.66,"n":3805,"o":52.66,"t":"2026-01-14T05:00:00Z","v":111495,"vw":53.600198},{"c":55.09,"h":55.61,"l":53.665,"n":4126,"o":54.14,"t":"2026-01-15T05:00:00Z","v":116425,"vw":55.130117},{"c":54.46,"h":55.28,"l":54.46,"n":2593,"o":54.79,"t":"2026-01-16T05:00:00Z","v":166846,"vw":54.564702},{"c":53.19,"h":54.29,"l":53.04,"n":3608,"o":54.27,"t":"2026-01-20T05:00:00Z","v":101145,"vw":53.33329},{"c":53.32,"h":53.905,"l":52.845,"n":3930,"o":53.51,"t":"2026-01-21T05:00:00Z","v":91538,"vw":53.248794},{"c":53.48,"h":53.975,"l":53.35,"n":3410,"o":53.47,"t":"2026-01-22T05:00:00Z","v":98602,"vw":53.640149},{"c":52.29,"h":53.35,"l":52.19,"n":2976,"o":53.18,"t":"2026-01-23T05:00:00Z","v":64105,"vw":52.440059},{"c":52.33,"h":53.31,"l":52.01,"n":2527,"o":52.32,"t":"2026-01-26T05:00:00Z","v":61011,"vw":52.346527},{"c":52.62,"h":53.175,"l":52.225,"n":2462,"o":52.25,"t":"2026-01-27T05:00:00Z","v":72838,"vw":52.529439},{"c":51.62,"h":53.095,"l":51.24,"n":3885,"o":52.64,"t":"2026-01-28T05:00:00Z","v":106787,"vw":51.668478},{"c":51.99,"h":52.7999,"l":51.49,"n":3602,"o":51.49,"t":"2026-01-29T05:00:00Z","v":128500,"vw":51.980571},{"c":52.38,"h":52.555,"l":51.37,"n":3580,"o":51.92,"t":"2026-01-30T05:00:00Z","v":147993,"vw":52.168749},{"c":51.94,"h":53.25,"l":51.63,"n":3602,"o":52.84,"t":"2026-02-02T05:00:00Z","v":123803,"vw":52.09981},{"c":51.34,"h":53.0982,"l":51.29,"n":3532,"o":51.96,"t":"2026-02-03T05:00:00Z","v":106006,"vw":51.677974},{"c":52.04,"h":52.83,"l":51.13,"n":5584,"o":51.84,"t":"2026-02-04T05:00:00Z","v":206602,"vw":52.22955},{"c":52.42,"h":53.17,"l":52.16,"n":4191,"o":52.24,"t":"2026-02-05T05:00:00Z","v":120732,"vw":52.525656},{"c":51.24,"h":52.93,"l":51.21,"n":2582,"o":52.87,"t":"2026-02-06T05:00:00Z","v":122028,"vw":51.626216},{"c":50.99,"h":51.42,"l":50.01,"n":3338,"o":51.35,"t":"2026-02-09T05:00:00Z","v":124680,"vw":50.894525},{"c":52.46,"h":52.82,"l":51.26,"n":2595,"o":51.35,"t":"2026-02-10T05:00:00Z","v":89544,"vw":52.287578},{"c":51.71,"h":52.46,"l":51,"n":2962,"o":52.46,"t":"2026-02-11T05:00:00Z","v":72916,"vw":51.747095},{"c":53.55,"h":54.26,"l":52.02,"n":3629,"o":52.54,"t":"2026-02-12T05:00:00Z","v":153884,"vw":53.677218},{"c":55.39,"h":55.69,"l":53.455,"n":3396,"o":53.7,"t":"2026-02-13T05:00:00Z","v":110283,"vw":55.09183},{"c":55.08,"h":56.51,"l":54.86,"n":3665,"o":55.54,"t":"2026-02-17T05:00:00Z","v":106407,"vw":55.277454},{"c":54.07,"h":54.98,"l":54.07,"n":2905,"o":54.98,"t":"2026-02-18T05:00:00Z","v":91275,"vw":54.309464},{"c":54.47,"h":54.88,"l":53.69,"n":4062,"o":53.69,"t":"2026-02-19T05:00:00Z","v":160439,"vw":54.390588},{"c":54.13,"h":56.11,"l":53.635,"n":3606,"o":55.67,"t":"2026-02-20T05:00:00Z","v":101147,"vw":54.442489},{"c":54.8,"h":55.255,"l":53.85,"n":3738,"o":54.46,"t":"2026-02-23T05:00:00Z","v":109381,"vw":54.73252},{"c":54.48,"h":55,"l":53.985,"n":3471,"o":54.8,"t":"2026-02-24T05:00:00Z","v":97441,"vw":54.440842},{"c":54.61,"h":54.81,"l":53.06,"n":3267,"o":54.55,"t":"2026-02-25T05:00:00Z","v":84503,"vw":54.061903},{"c":53.69,"h":54.94,"l":53.66,"n":3603,"o":54.61,"t":"2026-02-26T05:00:00Z","v":147709,"vw":53.857291},{"c":54,"h":54.77,"l":53.74,"n":3122,"o":53.74,"t":"2026-02-27T05:00:00Z","v":105150,"vw":54.188797},{"c":54.55,"h":55.1599,"l":53.985,"n":3153,"o":54.01,"t":"2026-03-02T05:00:00Z","v":123750,"vw":54.509219},{"c":55.46,"h":55.71,"l":53.27,"n":3770,"o":53.78,"t":"2026-03-03T05:00:00Z","v":120576,"vw":55.122815},{"c":55.45,"h":55.72,"l":54.47,"n":3652,"o":55.42,"t":"2026-03-04T05:00:00Z","v":95084,"vw":55.361315},{"c":53.76,"h":54.8,"l":53.46,"n":3634,"o":54.8,"t":"2026-03-05T05:00:00Z","v":103610,"vw":53.925261},{"c":54.11,"h":54.27,"l":52.79,"n":4174,"o":53.18,"t":"2026-03-06T05:00:00Z","v":120523,"vw":53.692267},{"c":54.04,"h":54.5,"l":52.69,"n":3026,"o":53.58,"t":"2026-03-09T04:00:00Z","v":81969,"vw":53.885228},{"c":52.09,"h":54.12,"l":51.95,"n":4324,"o":54.045,"t":"2026-03-10T04:00:00Z","v":135725,"vw":52.453348},{"c":51.39,"h":52.53,"l":50.69,"n":3438,"o":51.63,"t":"2026-03-11T04:00:00Z","v":116585,"vw":51.163564},{"c":51.94,"h":52.75,"l":50.78,"n":4442,"o":50.78,"t":"2026-03-12T04:00:00Z","v":120122,"vw":51.956682},{"c":52.4,"h":52.65,"l":51.5,"n":3201,"o":52.25,"t":"2026-03-13T04:00:00Z","v":113569,"vw":52.10182},{"c":52.01,"h":53.03,"l":51.5,"n":4075,"o":53.03,"t":"2026-03-16T04:00:00Z","v":120225,"vw":52.013643},{"c":51.31,"h":52.39,"l":51.25,"n":3174,"o":52.38,"t":"2026-03-17T04:00:00Z","v":114174,"vw":51.534676},{"c":50.3,"h":51.23,"l":49.65,"n":3735,"o":50.87,"t":"2026-03-18T04:00:00Z","v":159421,"vw":50.171552},{"c":51,"h":51.5,"l":49.71,"n":4279,"o":49.85,"t":"2026-03-19T04:00:00Z","v":170041,"vw":50.777154},{"c":50.17,"h":51.58,"l":50.1,"n":4533,"o":51.07,"t":"2026-03-20T04:00:00Z","v":941540,"vw":50.21429},{"c":50.92,"h":51.74,"l":50.37,"n":4347,"o":51.04,"t":"2026-03-23T04:00:00Z","v":161717,"vw":51.192841},{"c":51.17,"h":52.305,"l":50.45,"n":4341,"o":50.45,"t":"2026-03-24T04:00:00Z","v":144196,"vw":51.435779},{"c":51.11,"h":51.48,"l":49.86,"n":3575,"o":51.45,"t":"2026-03-25T04:00:00Z","v":111775,"vw":50.922469},{"c":52.03,"h":52.38,"l":50.7001,"n":4105,"o":50.86,"t":"2026-03-26T04:00:00Z","v":105893,"vw":51.924017},{"c":51.8,"h":52.35,"l":51.39,"n":3529,"o":51.83,"t":"2026-03-27T04:00:00Z","v":95971,"vw":51.886578},{"c":52.74,"h":52.88,"l":51.885,"n":4106,"o":52.4,"t":"2026-03-30T04:00:00Z","v":90475,"vw":52.607189},{"c":52.05,"h":53.75,"l":51.52,"n":3933,"o":53.24,"t":"2026-03-31T04:00:00Z","v":117617,"vw":52.153982},{"c":52.69,"h":53,"l":52,"n":2979,"o":52,"t":"2026-04-01T04:00:00Z","v":130533,"vw":52.551974},{"c":53.8,"h":53.94,"l":52.79,"n":4347,"o":52.93,"t":"2026-04-02T04:00:00Z","v":120783,"vw":53.646705},{"c":52.8,"h":53.8,"l":52.62,"n":2900,"o":53.8,"t":"2026-04-06T04:00:00Z","v":85902,"vw":52.89161},{"c":53.15,"h":53.46,"l":52.01,"n":3358,"o":52.69,"t":"2026-04-07T04:00:00Z","v":82479,"vw":53.098786},{"c":53.65,"h":53.87,"l":52.66,"n":4690,"o":53.58,"t":"2026-04-08T04:00:00Z","v":137589,"vw":53.578709},{"c":55.47,"h":55.88,"l":53.4,"n":4328,"o":53.46,"t":"2026-04-09T04:00:00Z","v":137402,"vw":55.35663},{"c":55.85,"h":56.3,"l":54.97,"n":4177,"o":55.24,"t":"2026-04-10T04:00:00Z","v":116175,"vw":55.83271},{"c":51.95,"h":56.15,"l":51.8,"n":8003,"o":55.55,"t":"2026-04-13T04:00:00Z","v":364025,"vw":52.58788},{"c":51.86,"h":52.17,"l":51.04,"n":5219,"o":51.8,"t":"2026-04-14T04:00:00Z","v":210861,"vw":51.666307},{"c":50.59,"h":52.08,"l":50.27,"n":4682,"o":52,"t":"2026-04-15T04:00:00Z","v":171631,"vw":50.735913},{"c":50.63,"h":51.335,"l":49.89,"n":5626,"o":50.47,"t":"2026-04-16T04:00:00Z","v":217679,"vw":50.505588},{"c":51.31,"h":51.36,"l":49.9,"n":4221,"o":50.78,"t":"2026-04-17T04:00:00Z","v":500924,"vw":51.239443},{"c":53.72,"h":54.33,"l":51.89,"n":5481,"o":51.95,"t":"2026-04-20T04:00:00Z","v":192134,"vw":53.602727},{"c":52.85,"h":54.305,"l":52.85,"n":4327,"o":53.67,"t":"2026-04-21T04:00:00Z","v":140835,"vw":53.327688},{"c":53.48,"h":53.795,"l":52.995,"n":3436,"o":53.1,"t":"2026-04-22T04:00:00Z","v":135130,"vw":53.448733},{"c":54.33,"h":55.14,"l":53.86,"n":4251,"o":53.86,"t":"2026-04-23T04:00:00Z","v":115225,"vw":54.533309},{"c":53.5,"h":55.02,"l":52.98,"n":4725,"o":53.84,"t":"2026-04-24T04:00:00Z","v":636747,"vw":53.556583},{"c":53.18,"h":54.285,"l":52.99,"n":4326,"o":53.63,"t":"2026-04-27T04:00:00Z","v":114782,"vw":53.327439},{"c":53.44,"h":54.49,"l":53.17,"n":3757,"o":53.77,"t":"2026-04-28T04:00:00Z","v":107789,"vw":53.683464},{"c":51.99,"h":53.035,"l":51.87,"n":3660,"o":52.91,"t":"2026-04-29T04:00:00Z","v":102111,"vw":52.105035},{"c":50.88,"h":52.7399,"l":50.585,"n":5509,"o":51.62,"t":"2026-04-30T04:00:00Z","v":213404,"vw":51.158048},{"c":50.93,"h":51.605,"l":50.51,"n":5982,"o":50.9,"t":"2026-05-01T04:00:00Z","v":164093,"vw":50.987359},{"c":51.27,"h":51.73,"l":50.03,"n":4531,"o":50.56,"t":"2026-05-04T04:00:00Z","v":124245,"vw":51.221531},{"c":50.93,"h":51.66,"l":50.845,"n":4261,"o":51.52,"t":"2026-05-05T04:00:00Z","v":100107,"vw":51.066975},{"c":51.15,"h":51.33,"l":50.13,"n":4480,"o":50.98,"t":"2026-05-06T04:00:00Z","v":112638,"vw":50.953197},{"c":51.41,"h":52.075,"l":50.46,"n":5036,"o":51,"t":"2026-05-07T04:00:00Z","v":138173,"vw":51.537658},{"c":51.56,"h":52.28,"l":51.54,"n":3015,"o":51.74,"t":"2026-05-08T04:00:00Z","v":62444,"vw":51.728545},{"c":51.83,"h":52.21,"l":51.16,"n":3354,"o":51.905,"t":"2026-05-11T04:00:00Z","v":86073,"vw":51.827841},{"c":51.93,"h":52.85,"l":51.825,"n":4087,"o":51.94,"t":"2026-05-12T04:00:00Z","v":140832,"vw":52.263058},{"c":52.03,"h":52.44,"l":51.05,"n":3665,"o":51.41,"t":"2026-05-13T04:00:00Z","v":94619,"vw":51.778576},{"c":51.92,"h":52.87,"l":51.555,"n":3128,"o":52.23,"t":"2026-05-14T04:00:00Z","v":98620,"vw":51.937197},{"c":50.27,"h":51.43,"l":50.24,"n":3518,"o":51.33,"t":"2026-05-15T04:00:00Z","v":109586,"vw":50.554898},{"c":51.07,"h":51.825,"l":50.58,"n":4963,"o":50.58,"t":"2026-05-18T04:00:00Z","v":121430,"vw":51.068422},{"c":50.97,"h":51.78,"l":50.72,"n":3328,"o":51.07,"t":"2026-05-19T04:00:00Z","v":78638,"vw":50.980291},{"c":51.26,"h":51.43,"l":50.62,"n":4039,"o":50.84,"t":"2026-05-20T04:00:00Z","v":137081,"vw":51.099089},{"c":51.75,"h":52.02,"l":50.81,"n":3946,"o":50.99,"t":"2026-05-21T04:00:00Z","v":90622,"vw":51.584321},{"c":52.11,"h":52.52,"l":51.47,"n":4488,"o":51.78,"t":"2026-05-22T04:00:00Z","v":173338,"vw":52.235957},{"c":52.08,"h":52.3,"l":51.58,"n":3754,"o":52.02,"t":"2026-05-26T04:00:00Z","v":108491,"vw":51.999174},{"c":52.66,"h":52.94,"l":51.87,"n":3750,"o":52.33,"t":"2026-05-27T04:00:00Z","v":95202,"vw":52.464749},{"c":52.18,"h":53.0199,"l":51.9,"n":3348,"o":52.33,"t":"2026-05-28T04:00:00Z","v":92397,"vw":52.339602},{"c":52.53,"h":52.78,"l":51.78,"n":3176,"o":52.01,"t":"2026-05-29T04:00:00Z","v":146798,"vw":52.513996},{"c":51.78,"h":52.445,"l":51.48,"n":3898,"o":52.31,"t":"2026-06-01T04:00:00Z","v":110408,"vw":51.804982},{"c":52.71,"h":52.79,"l":51.45,"n":4137,"o":51.45,"t":"2026-06-02T04:00:00Z","v":120855,"vw":52.55845},{"c":51.93,"h":53.11,"l":51.76,"n":4501,"o":52.72,"t":"2026-06-03T04:00:00Z","v":136068,"vw":52.25818},{"c":52.38,"h":53.19,"l":52.06,"n":3119,"o":52.64,"t":"2026-06-04T04:00:00Z","v":85816,"vw":52.335797},{"c":53.37,"h":53.9,"l":52.46,"n":3354,"o":52.77,"t":"2026-06-05T04:00:00Z","v":82896,"vw":53.2568},{"c":52.62,"h":53.65,"l":52.5,"n":3936,"o":53.37,"t":"2026-06-08T04:00:00Z","v":83718,"vw":52.81192},{"c":53.85,"h":54.47,"l":52.51,"n":4006,"o":52.97,"t":"2026-06-09T04:00:00Z","v":127275,"vw":53.817306},{"c":53.72,"h":54.97,"l":53.475,"n":3662,"o":54.34,"t":"2026-06-10T04:00:00Z","v":122401,"vw":54.168813},{"c":52.46,"h":54.73,"l":52.39,"n":6954,"o":53.72,"t":"2026-06-11T04:00:00Z","v":225222,"vw":53.01085},{"c":52.945,"h":53.6389,"l":52.435,"n":3325,"o":52.51,"t":"2026-06-12T04:00:00Z","v":85792,"vw":52.997},{"c":52.71,"h":53.05,"l":52.04,"n":3698,"o":52.66,"t":"2026-06-15T04:00:00Z","v":133421,"vw":52.732545},{"c":52.48,"h":53.28,"l":52.34,"n":3838,"o":52.71,"t":"2026-06-16T04:00:00Z","v":182574,"vw":52.532168},{"c":51.84,"h":52.66,"l":51.44,"n":5057,"o":52.39,"t":"2026-06-17T04:00:00Z","v":195740,"vw":51.908207},{"c":52.06,"h":52.58,"l":51.61,"n":3650,"o":52.25,"t":"2026-06-18T04:00:00Z","v":269710,"vw":52.08415},{"c":51.78,"h":52.43,"l":51.515,"n":4001,"o":51.84,"t":"2026-06-22T04:00:00Z","v":150751,"vw":51.832038},{"c":52.86,"h":53.11,"l":51.947,"n":4130,"o":52.28,"t":"2026-06-23T04:00:00Z","v":123683,"vw":52.823033},{"c":54.02,"h":54.08,"l":53.14,"n":4197,"o":53.14,"t":"2026-06-24T04:00:00Z","v":193589,"vw":53.872155},{"c":54.58,"h":54.9,"l":53.855,"n":4571,"o":54.29,"t":"2026-06-25T04:00:00Z","v":148107,"vw":54.377912},{"c":55.48,"h":55.52,"l":54.6,"n":4245,"o":54.99,"t":"2026-06-26T04:00:00Z","v":497552,"vw":55.37399},{"c":56.03,"h":56.24,"l":54.88,"n":4776,"o":55.46,"t":"2026-06-29T04:00:00Z","v":174678,"vw":55.902388},{"c":56.16,"h":57.22,"l":55.6,"n":5557,"o":56.07,"t":"2026-06-30T04:00:00Z","v":183513,"vw":56.460879},{"c":56.57,"h":57.15,"l":55.15,"n":5621,"o":56.13,"t":"2026-07-01T04:00:00Z","v":194532,"vw":56.489487},{"c":57.55,"h":57.99,"l":56.5,"n":6287,"o":56.5,"t":"2026-07-02T04:00:00Z","v":212603,"vw":57.437763},{"c":56.63,"h":57.4,"l":56.325,"n":5206,"o":57.4,"t":"2026-07-06T04:00:00Z","v":104052,"vw":56.642298},{"c":55.82,"h":58.1,"l":55.79,"n":5879,"o":56.89,"t":"2026-07-07T04:00:00Z","v":177778,"vw":56.522332},{"c":54.84,"h":56.8099,"l":54.615,"n":6674,"o":56.07,"t":"2026-07-08T04:00:00Z","v":372785,"vw":55.090762},{"c":54.53,"h":55.05,"l":53.08,"n":14828,"o":54.84,"t":"2026-07-09T04:00:00Z","v":973137,"vw":53.979063},{"c":55.01,"h":55.6499,"l":54.69,"n":5052,"o":54.84,"t":"2026-07-10T04:00:00Z","v":169148,"vw":55.037985},{"c":55.42,"h":55.625,"l":54.74,"n":4286,"o":55.1,"t":"2026-07-13T04:00:00Z","v":139917,"vw":55.296351},{"c":55.37,"h":56.2,"l":55.235,"n":4464,"o":55.63,"t":"2026-07-14T04:00:00Z","v":143087,"vw":55.609673},{"c":54.76,"h":56.15,"l":54.435,"n":5985,"o":55.37,"t":"2026-07-15T04:00:00Z","v":188968,"vw":54.839927},{"c":56.98,"h":57.03,"l":54.92,"n":6577,"o":54.92,"t":"2026-07-16T04:00:00Z","v":166781,"vw":56.479887},{"c":57.44,"h":58.1751,"l":56.8,"n":4426,"o":57.57,"t":"2026-07-17T04:00:00Z","v":269174,"vw":57.377368},{"c":56.79,"h":57.81,"l":56.245,"n":3844,"o":57.26,"t":"2026-07-20T04:00:00Z","v":119574,"vw":56.717434},{"c":56.01,"h":56.96,"l":55.56,"n":4118,"o":56.22,"t":"2026-07-21T04:00:00Z","v":119481,"vw":55.988419},{"c":56.58,"h":56.9499,"l":55.99,"n":3883,"o":56.01,"t":"2026-07-22T04:00:00Z","v":93623,"vw":56.540122},{"c":56.31,"h":57.1,"l":55.96,"n":4314,"o":56.12,"t":"2026-07-23T04:00:00Z","v":146260,"vw":56.452826},{"c":56.19,"h":56.99,"l":56.08,"n":2950,"o":56.56,"t":"2026-07-24T04:00:00Z","v":114606,"vw":56.344398},{"c":56.17,"h":56.53,"l":55.53,"n":4117,"o":56.19,"t":"2026-07-27T04:00:00Z","v":123805,"vw":56.035661},{"c":57.86,"h":58.87,"l":56.77,"n":3605,"o":56.77,"t":"2026-07-28T04:00:00Z","v":89839,"vw":58.059041},{"c":57.25,"h":58.4,"l":56.66,"n":3878,"o":57.93,"t":"2026-07-29T04:00:00Z","v":88830,"vw":57.38757},{"c":55.81,"h":57.55,"l":55.69,"n":4621,"o":57.07,"t":"2026-07-30T04:00:00Z","v":122264,"vw":55.943413},{"c":57.3,"h":59,"l":56.815,"n":6127,"o":57.78,"t":"2026-07-31T04:00:00Z","v":213250,"vw":57.468912},{"c":56.85,"h":58.805,"l":56.81,"n":5728,"o":57.5,"t":"2026-08-03T04:00:00Z","v":170293,"vw":57.181108},{"c":57.63,"h":57.68,"l":55.805,"n":6176,"o":56.89,"t":"2026-08-04T04:00:00Z","v":172213,"vw":57.181614},{"c":57.35,"h":58.015,"l":57,"n":3413,"o":57.91,"t":"2026-08-05T04:00:00Z","v":95847,"vw":57.365151},{"c":57.37,"h":58.4499,"l":57.1,"n":4133,"o":57.91,"t":"2026-08-06T04:00:00Z","v":133685,"vw":57.58729},{"c":58.22,"h":58.5211,"l":56.62,"n":4232,"o":57.3,"t":"2026-08-07T04:00:00Z","v":187659,"vw":58.015799},{"c":57.74,"h":58.125,"l":56.945,"n":4856,"o":58,"t":"2026-08-10T04:00:00Z","v":137605,"vw":57.634591},{"c":58.28,"h":58.6474,"l":57.701,"n":4960,"o":58,"t":"2026-08-11T04:00:00Z","v":161756,"vw":58.171781},{"c":58.27,"h":58.97,"l":58.02,"n":4466,"o":58.02,"t":"2026-08-12T04:00:00Z","v":84628,"vw":58.261681},{"c":58.87,"h":59.235,"l":58.29,"n":4253,"o":58.29,"t":"2026-08-13T04:00:00Z","v":135802,"vw":58.810653},{"c":58.73,"h":59.0787,"l":58.175,"n":3548,"o":58.83,"t":"2026-08-14T04:00:00Z","v":77391,"vw":58.637106},{"c":58.02,"h":58.17,"l":57.395,"n":4947,"o":57.94,"t":"2026-08-17T04:00:00Z","v":163555,"vw":57.853663},{"c":58.815,"h":59.765,"l":58.3701,"n":5281,"o":58.48,"t":"2026-08-18T04:00:00Z","v":221210,"vw":59.050679},{"c":58.8,"h":59.4,"l":56.8301,"n":4527,"o":58.78,"t":"2026-08-19T04:00:00Z","v":141705,"vw":58.820174},{"c":58.76,"h":59.71,"l":57.99,"n":4191,"o":58.32,"t":"2026-08-20T04:00:00Z","v":157097,"vw":58.889133},{"c":58.26,"h":58.86,"l":58.095,"n":4241,"o":58.86,"t":"2026-08-21T04:00:00Z","v":91672,"vw":58.381518},{"c":59.47,"h":59.6399,"l":58.45,"n":3875,"o":58.45,"t":"2026-08-24T04:00:00Z","v":122808,"vw":59.368602},{"c":58.67,"h":59.8,"l":58.2801,"n":3852,"o":59.47,"t":"2026-08-25T04:00:00Z","v":118064,"vw":58.780511},{"c":58.51,"h":58.99,"l":58.16,"n":4113,"o":58.72,"t":"2026-08-26T04:00:00Z","v":73687,"vw":58.504416},{"c":57.86,"h":58.2299,"l":57.45,"n":3389,"o":58.1,"t":"2026-08-27T04:00:00Z","v":96451,"vw":57.836395},{"c":58.49,"h":58.53,"l":57.89,"n":3388,"o":58.17,"t":"2026-08-28T04:00:00Z","v":111017,"vw":58.315762},{"c":58,"h":58.43,"l":56.83,"n":3691,"o":58.06,"t":"2026-08-31T04:00:00Z","v":148282,"vw":58.00498},{"c":58.15,"h":58.41,"l":57.34,"n":4223,"o":57.99,"t":"2026-09-01T04:00:00Z","v":82862,"vw":58.020384},{"c":57.91,"h":58.93,"l":57.42,"n":4533,"o":58.17,"t":"2026-09-02T04:00:00Z","v":92180,"vw":57.888748},{"c":58.48,"h":58.6,"l":58.11,"n":3890,"o":58.3,"t":"2026-09-03T04:00:00Z","v":97936,"vw":58.442988},{"c":58.26,"h":58.525,"l":57.98,"n":4084,"o":58.03,"t":"2026-09-04T04:00:00Z","v":131062,"vw":58.268009},{"c":58.325,"h":58.78,"l":57.92,"n":4570,"o":57.92,"t":"2026-09-08T04:00:00Z","v":136001,"vw":58.312254},{"c":57.77,"h":58.62,"l":57.3958,"n":3975,"o":58.62,"t":"2026-09-09T04:00:00Z","v":97777,"vw":57.795481},{"c":57.18,"h":58.2699,"l":57.055,"n":4104,"o":57.77,"t":"2026-09-10T04:00:00Z","v":95509,"vw":57.315271},{"c":56.69,"h":57.795,"l":56.36,"n":3420,"o":57.18,"t":"2026-09-11T04:00:00Z","v":78866,"vw":56.692249},{"c":56.5,"h":57.21,"l":56.04,"n":4139,"o":56.69,"t":"2026-09-14T04:00:00Z","v":132531,"vw":56.505563},{"c":55.96,"h":57.3899,"l":55.88,"n":5227,"o":56.64,"t":"2026-09-15T04:00:00Z","v":129459,"vw":56.150243},{"c":56.31,"h":56.605,"l":55.81,"n":3322,"o":55.96,"t":"2026-09-16T04:00:00Z","v":118164,"vw":56.292264},{"c":56.21,"h":56.54,"l":55.98,"n":4892,"o":56.37,"t":"2026-09-17T04:00:00Z","v":108594,"vw":56.250097},{"c":55.32,"h":56.15,"l":55.02,"n":2954,"o":56.15,"t":"2026-09-18T04:00:00Z","v":239920,"vw":55.384465},{"c":55.23,"h":55.76,"l":54.2528,"n":4322,"o":55.22,"t":"2026-09-21T04:00:00Z","v":119717,"vw":55.245313},{"c":54.92,"h":55.745,"l":54.75,"n":4002,"o":55.3,"t":"2026-09-22T04:00:00Z","v":92155,"vw":55.001984},{"c":53.65,"h":54.9,"l":53.26,"n":4487,"o":54.9,"t":"2026-09-23T04:00:00Z","v":99831,"vw":53.707261},{"c":52.91,"h":53.68,"l":52.85,"n":3285,"o":53.67,"t":"2026-09-24T04:00:00Z","v":125258,"vw":53.021208},{"c":53.47,"h":53.5,"l":52.45,"n":4015,"o":53.16,"t":"2026-09-25T04:00:00Z","v":184155,"vw":53.300308},{"c":52.45,"h":53.505,"l":52.285,"n":3721,"o":53.48,"t":"2026-09-28T04:00:00Z","v":135445,"vw":52.531278},{"c":53.2,"h":53.28,"l":52.15,"n":4678,"o":52.5,"t":"2026-09-29T04:00:00Z","v":152790,"vw":53.003886},{"c":52.97,"h":53.48,"l":52.8,"n":3413,"o":53.22,"t":"2026-09-30T04:00:00Z","v":143067,"vw":53.023779},{"c":52.43,"h":52.945,"l":51.82,"n":3279,"o":52.58,"t":"2026-10-01T04:00:00Z","v":124908,"vw":52.491384},{"c":53.56,"h":53.88,"l":52.61,"n":3368,"o":52.83,"t":"2026-10-02T04:00:00Z","v":132394,"vw":53.470629},{"c":53.07,"h":53.67,"l":52.86,"n":4659,"o":53.57,"t":"2026-10-05T04:00:00Z","v":271302,"vw":53.097931},{"c":52.9,"h":53.93,"l":52.64,"n":4392,"o":53.58,"t":"2026-10-06T04:00:00Z","v":141803,"vw":53.002427},{"c":53.14,"h":53.505,"l":52.57,"n":4182,"o":52.57,"t":"2026-10-07T04:00:00Z","v":138359,"vw":53.152462},{"c":53.08,"h":53.595,"l":52.73,"n":4313,"o":53.38,"t":"2026-10-08T04:00:00Z","v":197000,"vw":53.140325},{"c":53.43,"h":53.75,"l":52.755,"n":3309,"o":53.26,"t":"2026-10-09T04:00:00Z","v":96585,"vw":53.461205},{"c":53.74,"h":53.74,"l":53.19,"n":3632,"o":53.32,"t":"2026-10-12T04:00:00Z","v":143316,"vw":53.630161},{"c":53.8,"h":54.19,"l":53.375,"n":3689,"o":54.19,"t":"2026-10-13T04:00:00Z","v":184110,"vw":53.781788},{"c":53.64,"h":54.15,"l":53.045,"n":4407,"o":53.42,"t":"2026-10-14T04:00:00Z","v":120539,"vw":53.630397},{"c":53.91,"h":54.895,"l":53.83,"n":4760,"o":54.48,"t":"2026-10-15T04:00:00Z","v":161840,"vw":54.226523},{"c":54.59,"h":54.67,"l":53.49,"n":2874,"o":53.92,"t":"2026-10-16T04:00:00Z","v":179386,"vw":54.535259},{"c":53.26,"h":54.19,"l":52.7644,"n":3791,"o":54.13,"t":"2026-10-19T04:00:00Z","v":91579,"vw":53.289483},{"c":54.04,"h":54.55,"l":53.41,"n":2888,"o":53.41,"t":"2026-10-20T04:00:00Z","v":62084,"vw":54.08608},{"c":53.63,"h":54.3199,"l":53.48,"n":3542,"o":54.26,"t":"2026-10-21T04:00:00Z","v":117698,"vw":53.781427},{"c":55.8,"h":55.83,"l":53.63,"n":3981,"o":53.97,"t":"2026-10-22T04:00:00Z","v":145225,"vw":55.466311}],"volatilityBars":[{"c":55.22,"h":55.76,"l":54.2528,"n":64,"o":55.22,"t":"2026-09-21T13:30:00Z","v":10087,"vw":54.97642},{"c":55.345,"h":55.65,"l":54.875,"n":297,"o":55.25,"t":"2026-09-21T13:45:00Z","v":7848,"vw":55.273686},{"c":55.35,"h":55.48,"l":55.11,"n":415,"o":55.21,"t":"2026-09-21T14:00:00Z","v":7826,"vw":55.242259},{"c":55.28,"h":55.535,"l":55.28,"n":18,"o":55.35,"t":"2026-09-21T14:15:00Z","v":1193,"vw":55.3475},{"c":55.36,"h":55.45,"l":55.36,"n":7,"o":55.45,"t":"2026-09-21T14:30:00Z","v":367,"vw":55.385788},{"c":55.49,"h":55.49,"l":55.49,"n":5,"o":55.49,"t":"2026-09-21T14:45:00Z","v":110,"vw":55.49},{"c":55.515,"h":55.65,"l":55.3,"n":81,"o":55.42,"t":"2026-09-21T15:00:00Z","v":3099,"vw":55.512086},{"c":55.41,"h":55.53,"l":55.41,"n":14,"o":55.53,"t":"2026-09-21T15:30:00Z","v":463,"vw":55.450404},{"c":55.4,"h":55.52,"l":55.37,"n":76,"o":55.52,"t":"2026-09-21T15:45:00Z","v":2495,"vw":55.435},{"c":55.645,"h":55.645,"l":55.55,"n":16,"o":55.55,"t":"2026-09-21T16:00:00Z","v":1279,"vw":55.59122},{"c":55.55,"h":55.55,"l":55.55,"n":25,"o":55.55,"t":"2026-09-21T16:15:00Z","v":599,"vw":55.55},{"c":55.53,"h":55.59,"l":55.53,"n":17,"o":55.59,"t":"2026-09-21T16:30:00Z","v":519,"vw":55.543607},{"c":55.57,"h":55.57,"l":55.57,"n":12,"o":55.57,"t":"2026-09-21T16:45:00Z","v":307,"vw":55.57},{"c":55.6,"h":55.69,"l":55.47,"n":70,"o":55.48,"t":"2026-09-21T17:00:00Z","v":2985,"vw":55.565306},{"c":55.48,"h":55.59,"l":55.48,"n":42,"o":55.59,"t":"2026-09-21T17:15:00Z","v":1279,"vw":55.516},{"c":55.33,"h":55.36,"l":55.33,"n":26,"o":55.36,"t":"2026-09-21T17:30:00Z","v":410,"vw":55.345},{"c":55.24,"h":55.31,"l":55.24,"n":11,"o":55.31,"t":"2026-09-21T17:45:00Z","v":1152,"vw":55.303722},{"c":55.24,"h":55.32,"l":55.22,"n":31,"o":55.22,"t":"2026-09-21T18:00:00Z","v":1161,"vw":55.282149},{"c":55.18,"h":55.315,"l":55.18,"n":71,"o":55.315,"t":"2026-09-21T18:15:00Z","v":1466,"vw":55.22875},{"c":55.175,"h":55.3,"l":55.14,"n":78,"o":55.3,"t":"2026-09-21T18:30:00Z","v":2252,"vw":55.20273},{"c":55.235,"h":55.36,"l":55.12,"n":138,"o":55.18,"t":"2026-09-21T18:45:00Z","v":3422,"vw":55.213859},{"c":55.4,"h":55.4,"l":55.27,"n":97,"o":55.295,"t":"2026-09-21T19:00:00Z","v":1604,"vw":55.342088},{"c":55.32,"h":55.48,"l":55.31,"n":216,"o":55.4,"t":"2026-09-21T19:15:00Z","v":5139,"vw":55.389422},{"c":55.33,"h":55.33,"l":55.2,"n":187,"o":55.31,"t":"2026-09-21T19:30:00Z","v":3499,"vw":55.266268},{"c":55.24,"h":55.33,"l":55.11,"n":738,"o":55.28,"t":"2026-09-21T19:45:00Z","v":16595,"vw":55.223147},{"c":55.23,"h":55.23,"l":55.23,"n":18,"o":55.23,"t":"2026-09-21T20:00:00Z","v":26864,"vw":55.23},{"c":54.99,"h":55.43,"l":54.96,"n":70,"o":55.3,"t":"2026-09-22T13:30:00Z","v":3795,"vw":55.317726},{"c":55.51,"h":55.5931,"l":54.7817,"n":12,"o":55.5931,"t":"2026-09-22T14:00:00Z","v":1374,"vw":55.443561},{"c":55.5,"h":55.745,"l":55.115,"n":72,"o":55.745,"t":"2026-09-22T14:15:00Z","v":2371,"vw":55.421337},{"c":55.62,"h":55.63,"l":55.22,"n":17,"o":55.22,"t":"2026-09-22T14:30:00Z","v":401,"vw":55.49},{"c":55.62,"h":55.62,"l":55.62,"n":3,"o":55.62,"t":"2026-09-22T15:00:00Z","v":107,"vw":55.62},{"c":55.5,"h":55.5,"l":55.5,"n":35,"o":55.5,"t":"2026-09-22T15:15:00Z","v":647,"vw":55.5},{"c":55.16,"h":55.16,"l":55.16,"n":4,"o":55.16,"t":"2026-09-22T15:30:00Z","v":209,"vw":55.16},{"c":54.945,"h":55.19,"l":54.945,"n":61,"o":55.19,"t":"2026-09-22T15:45:00Z","v":1372,"vw":55.0425},{"c":54.78,"h":54.79,"l":54.78,"n":39,"o":54.79,"t":"2026-09-22T16:15:00Z","v":1220,"vw":54.781429},{"c":54.89,"h":55,"l":54.84,"n":96,"o":54.8931,"t":"2026-09-22T16:30:00Z","v":3162,"vw":54.9141},{"c":54.96,"h":54.96,"l":54.95,"n":15,"o":54.95,"t":"2026-09-22T16:45:00Z","v":608,"vw":54.952974},{"c":54.82,"h":54.83,"l":54.82,"n":22,"o":54.83,"t":"2026-09-22T17:00:00Z","v":373,"vw":54.825745},{"c":54.8,"h":54.84,"l":54.75,"n":44,"o":54.75,"t":"2026-09-22T17:15:00Z","v":1725,"vw":54.780485},{"c":54.83,"h":54.925,"l":54.83,"n":125,"o":54.87,"t":"2026-09-22T17:30:00Z","v":3059,"vw":54.881209},{"c":54.82,"h":54.82,"l":54.82,"n":14,"o":54.82,"t":"2026-09-22T17:45:00Z","v":232,"vw":54.82},{"c":54.925,"h":54.925,"l":54.925,"n":12,"o":54.925,"t":"2026-09-22T18:00:00Z","v":363,"vw":54.925},{"c":55.08,"h":55.08,"l":55.07,"n":33,"o":55.07,"t":"2026-09-22T18:15:00Z","v":557,"vw":55.074878},{"c":55.03,"h":55.03,"l":55.03,"n":27,"o":55.03,"t":"2026-09-22T18:30:00Z","v":1030,"vw":55.03},{"c":55.03,"h":55.03,"l":55.03,"n":11,"o":55.03,"t":"2026-09-22T18:45:00Z","v":316,"vw":55.03},{"c":55.21,"h":55.21,"l":55.12,"n":146,"o":55.12,"t":"2026-09-22T19:15:00Z","v":2946,"vw":55.150713},{"c":55.05,"h":55.23,"l":54.94,"n":253,"o":55.22,"t":"2026-09-22T19:30:00Z","v":8070,"vw":55.108873},{"c":54.92,"h":55.06,"l":54.875,"n":791,"o":55.05,"t":"2026-09-22T19:45:00Z","v":20799,"vw":54.947137},{"c":54.92,"h":54.92,"l":54.92,"n":10,"o":54.92,"t":"2026-09-22T20:00:00Z","v":21249,"vw":54.92},{"c":54.5,"h":54.9,"l":54.274,"n":50,"o":54.9,"t":"2026-09-23T13:30:00Z","v":1983,"vw":54.675677},{"c":53.83,"h":54.24,"l":53.83,"n":71,"o":54.24,"t":"2026-09-23T13:45:00Z","v":2255,"vw":54.107555},{"c":54.32,"h":54.33,"l":53.81,"n":280,"o":53.99,"t":"2026-09-23T14:00:00Z","v":10522,"vw":54.053353},{"c":54.12,"h":54.37,"l":54.118,"n":45,"o":54.36,"t":"2026-09-23T14:15:00Z","v":1340,"vw":54.205704},{"c":54.34,"h":54.34,"l":54.34,"n":12,"o":54.34,"t":"2026-09-23T14:30:00Z","v":410,"vw":54.34},{"c":53.97,"h":53.97,"l":53.82,"n":83,"o":53.83,"t":"2026-09-23T14:45:00Z","v":1736,"vw":53.852182},{"c":53.82,"h":53.82,"l":53.82,"n":21,"o":53.82,"t":"2026-09-23T15:00:00Z","v":707,"vw":53.82},{"c":53.47,"h":53.47,"l":53.47,"n":47,"o":53.47,"t":"2026-09-23T15:15:00Z","v":420,"vw":53.47},{"c":53.465,"h":53.465,"l":53.26,"n":115,"o":53.36,"t":"2026-09-23T15:30:00Z","v":3526,"vw":53.353235},{"c":53.44,"h":53.44,"l":53.39,"n":57,"o":53.42,"t":"2026-09-23T15:45:00Z","v":2045,"vw":53.406},{"c":53.45,"h":53.55,"l":53.45,"n":95,"o":53.55,"t":"2026-09-23T16:00:00Z","v":3335,"vw":53.490889},{"c":53.31,"h":53.39,"l":53.3,"n":185,"o":53.35,"t":"2026-09-23T16:15:00Z","v":6797,"vw":53.344903},{"c":53.385,"h":53.41,"l":53.335,"n":44,"o":53.34,"t":"2026-09-23T16:30:00Z","v":2537,"vw":53.377375},{"c":53.43,"h":53.43,"l":53.38,"n":15,"o":53.38,"t":"2026-09-23T16:45:00Z","v":469,"vw":53.413333},{"c":53.59,"h":53.59,"l":53.47,"n":143,"o":53.47,"t":"2026-09-23T17:00:00Z","v":3114,"vw":53.509908},{"c":53.815,"h":53.815,"l":53.605,"n":35,"o":53.605,"t":"2026-09-23T17:15:00Z","v":648,"vw":53.693158},{"c":53.67,"h":53.815,"l":53.67,"n":14,"o":53.815,"t":"2026-09-23T17:30:00Z","v":305,"vw":53.752768},{"c":53.92,"h":53.92,"l":53.84,"n":38,"o":53.84,"t":"2026-09-23T17:45:00Z","v":609,"vw":53.883333},{"c":53.83,"h":53.92,"l":53.75,"n":92,"o":53.8101,"t":"2026-09-23T18:00:00Z","v":3221,"vw":53.805468},{"c":53.765,"h":53.765,"l":53.765,"n":10,"o":53.765,"t":"2026-09-23T18:15:00Z","v":184,"vw":53.765},{"c":53.6226,"h":53.6226,"l":53.6226,"n":10,"o":53.6226,"t":"2026-09-23T18:30:00Z","v":171,"vw":53.6226},{"c":53.53,"h":53.53,"l":53.53,"n":17,"o":53.53,"t":"2026-09-23T18:45:00Z","v":183,"vw":53.53},{"c":53.7,"h":53.7,"l":53.635,"n":35,"o":53.635,"t":"2026-09-23T19:00:00Z","v":1625,"vw":53.641161},{"c":53.63,"h":53.705,"l":53.63,"n":36,"o":53.705,"t":"2026-09-23T19:15:00Z","v":491,"vw":53.6675},{"c":53.47,"h":53.6651,"l":53.47,"n":118,"o":53.6651,"t":"2026-09-23T19:30:00Z","v":2204,"vw":53.530567},{"c":53.62,"h":53.67,"l":53.46,"n":566,"o":53.46,"t":"2026-09-23T19:45:00Z","v":12366,"vw":53.568856},{"c":53.65,"h":53.65,"l":53.65,"n":16,"o":53.65,"t":"2026-09-23T20:00:00Z","v":20187,"vw":53.65},{"c":53.57,"h":53.67,"l":53.57,"n":38,"o":53.67,"t":"2026-09-24T15:00:00Z","v":1503,"vw":53.585327},{"c":53.68,"h":53.68,"l":53.57,"n":12,"o":53.57,"t":"2026-09-24T15:15:00Z","v":469,"vw":53.606667},{"c":53.495,"h":53.51,"l":53.43,"n":57,"o":53.51,"t":"2026-09-24T15:30:00Z","v":1956,"vw":53.488506},{"c":53.48,"h":53.48,"l":53.41,"n":56,"o":53.47,"t":"2026-09-24T15:45:00Z","v":2482,"vw":53.470932},{"c":53.64,"h":53.64,"l":53.47,"n":72,"o":53.47,"t":"2026-09-24T16:00:00Z","v":2370,"vw":53.536818},{"c":53.3475,"h":53.67,"l":53.3475,"n":167,"o":53.49,"t":"2026-09-24T16:15:00Z","v":4894,"vw":53.506073},{"c":53.25,"h":53.39,"l":53.25,"n":55,"o":53.39,"t":"2026-09-24T16:30:00Z","v":1155,"vw":53.32},{"c":53.29,"h":53.395,"l":53.29,"n":38,"o":53.31,"t":"2026-09-24T16:45:00Z","v":1057,"vw":53.327836},{"c":53.11,"h":53.27,"l":53.11,"n":109,"o":53.257,"t":"2026-09-24T17:15:00Z","v":5220,"vw":53.215288},{"c":53.26,"h":53.26,"l":53.165,"n":12,"o":53.165,"t":"2026-09-24T17:30:00Z","v":243,"vw":53.2125},{"c":53.16,"h":53.17,"l":53.16,"n":53,"o":53.17,"t":"2026-09-24T17:45:00Z","v":1744,"vw":53.162725},{"c":52.99,"h":53.13,"l":52.99,"n":70,"o":53.13,"t":"2026-09-24T18:00:00Z","v":3415,"vw":53.101521},{"c":53.14,"h":53.16,"l":52.935,"n":66,"o":52.935,"t":"2026-09-24T18:15:00Z","v":3589,"vw":53.000218},{"c":53.15,"h":53.15,"l":53.09,"n":36,"o":53.12,"t":"2026-09-24T18:30:00Z","v":1152,"vw":53.128339},{"c":53.1,"h":53.2,"l":53.08,"n":100,"o":53.155,"t":"2026-09-24T18:45:00Z","v":2809,"vw":53.131649},{"c":53.17,"h":53.17,"l":53.1,"n":32,"o":53.1,"t":"2026-09-24T19:00:00Z","v":987,"vw":53.128641},{"c":53.055,"h":53.125,"l":53.055,"n":44,"o":53.125,"t":"2026-09-24T19:15:00Z","v":764,"vw":53.07598},{"c":53.07,"h":53.12,"l":53.07,"n":129,"o":53.07,"t":"2026-09-24T19:30:00Z","v":3364,"vw":53.09649},{"c":52.89,"h":53.03,"l":52.85,"n":734,"o":52.98,"t":"2026-09-24T19:45:00Z","v":17157,"vw":52.940522},{"c":52.91,"h":52.91,"l":52.91,"n":9,"o":52.91,"t":"2026-09-24T20:00:00Z","v":50377,"vw":52.91},{"c":52.91,"h":52.91,"l":52.91,"n":1,"o":52.91,"t":"2026-09-24T21:00:00Z","v":3765,"vw":52.91},{"c":52.91,"h":52.91,"l":52.91,"n":1,"o":52.91,"t":"2026-09-24T21:15:00Z","v":1671,"vw":52.91},{"c":52.71,"h":53.16,"l":52.71,"n":41,"o":53.16,"t":"2026-09-25T13:30:00Z","v":3451,"vw":53.019319},{"c":52.63,"h":52.63,"l":52.45,"n":76,"o":52.45,"t":"2026-09-25T13:45:00Z","v":3840,"vw":52.549556},{"c":53.1199,"h":53.1199,"l":52.55,"n":73,"o":52.62,"t":"2026-09-25T14:00:00Z","v":4660,"vw":52.791316},{"c":52.895,"h":53.0099,"l":52.81,"n":50,"o":52.84,"t":"2026-09-25T14:15:00Z","v":2262,"vw":52.873362},{"c":52.7339,"h":52.9898,"l":52.555,"n":42,"o":52.895,"t":"2026-09-25T14:30:00Z","v":1898,"vw":52.803647},{"c":52.929,"h":52.95,"l":52.76,"n":34,"o":52.94,"t":"2026-09-25T14:45:00Z","v":1399,"vw":52.888444},{"c":52.815,"h":52.8802,"l":52.68,"n":70,"o":52.805,"t":"2026-09-25T15:00:00Z","v":2311,"vw":52.791377},{"c":52.82,"h":53.22,"l":52.82,"n":33,"o":52.95,"t":"2026-09-25T15:15:00Z","v":787,"vw":52.967541},{"c":52.83,"h":52.96,"l":52.51,"n":143,"o":52.78,"t":"2026-09-25T15:30:00Z","v":4752,"vw":52.751587},{"c":52.82,"h":52.82,"l":52.81,"n":33,"o":52.82,"t":"2026-09-25T15:45:00Z","v":660,"vw":52.816667},{"c":53.1,"h":53.1,"l":52.95,"n":85,"o":52.95,"t":"2026-09-25T16:00:00Z","v":1815,"vw":53.019745},{"c":53.1193,"h":53.1193,"l":52.965,"n":123,"o":52.965,"t":"2026-09-25T16:15:00Z","v":2363,"vw":53.047632},{"c":53.242,"h":53.242,"l":53.125,"n":90,"o":53.17,"t":"2026-09-25T16:30:00Z","v":1609,"vw":53.167362},{"c":53.2,"h":53.2,"l":53.19,"n":15,"o":53.19,"t":"2026-09-25T16:45:00Z","v":297,"vw":53.195},{"c":53.125,"h":53.125,"l":53.125,"n":7,"o":53.125,"t":"2026-09-25T17:00:00Z","v":268,"vw":53.125},{"c":53.235,"h":53.235,"l":53.1303,"n":82,"o":53.18,"t":"2026-09-25T17:15:00Z","v":2947,"vw":53.177765},{"c":53.2274,"h":53.335,"l":53.2274,"n":76,"o":53.33,"t":"2026-09-25T17:30:00Z","v":1569,"vw":53.264814},{"c":53.2649,"h":53.29,"l":53.22,"n":33,"o":53.22,"t":"2026-09-25T17:45:00Z","v":1227,"vw":53.272483},{"c":53.36,"h":53.36,"l":53.36,"n":5,"o":53.36,"t":"2026-09-25T18:00:00Z","v":172,"vw":53.36},{"c":53.2,"h":53.3,"l":53.2,"n":29,"o":53.3,"t":"2026-09-25T18:15:00Z","v":404,"vw":53.252381},{"c":53.23,"h":53.28,"l":53.21,"n":33,"o":53.22,"t":"2026-09-25T18:45:00Z","v":1088,"vw":53.243333},{"c":53.14,"h":53.31,"l":53.02,"n":261,"o":53.31,"t":"2026-09-25T19:00:00Z","v":16489,"vw":53.177229},{"c":53.155,"h":53.155,"l":53.14,"n":17,"o":53.14,"t":"2026-09-25T19:15:00Z","v":393,"vw":53.145338},{"c":53.18,"h":53.18,"l":53.1,"n":90,"o":53.15,"t":"2026-09-25T19:30:00Z","v":3063,"vw":53.139429},{"c":53.46,"h":53.5,"l":53.19,"n":709,"o":53.19,"t":"2026-09-25T19:45:00Z","v":28504,"vw":53.417342},{"c":53.47,"h":53.47,"l":53.47,"n":21,"o":53.47,"t":"2026-09-25T20:00:00Z","v":72767,"vw":53.47},{"c":53.47,"h":53.47,"l":53.47,"n":1,"o":53.47,"t":"2026-09-25T20:30:00Z","v":7530,"vw":53.47},{"c":53.49,"h":53.505,"l":53.48,"n":31,"o":53.48,"t":"2026-09-28T13:30:00Z","v":1135,"vw":53.489179},{"c":53.295,"h":53.42,"l":53.295,"n":26,"o":53.38,"t":"2026-09-28T13:45:00Z","v":1151,"vw":53.380556},{"c":53.345,"h":53.35,"l":53.305,"n":89,"o":53.305,"t":"2026-09-28T14:00:00Z","v":3396,"vw":53.335358},{"c":53.17,"h":53.325,"l":53.17,"n":28,"o":53.29,"t":"2026-09-28T14:15:00Z","v":645,"vw":53.261667},{"c":53.03,"h":53.24,"l":53.03,"n":42,"o":53.17,"t":"2026-09-28T14:30:00Z","v":1642,"vw":53.104545},{"c":52.58,"h":52.83,"l":52.58,"n":35,"o":52.83,"t":"2026-09-28T14:45:00Z","v":960,"vw":52.756982},{"c":52.46,"h":52.57,"l":52.46,"n":46,"o":52.57,"t":"2026-09-28T15:00:00Z","v":1656,"vw":52.487741},{"c":52.46,"h":52.55,"l":52.375,"n":150,"o":52.375,"t":"2026-09-28T15:15:00Z","v":3322,"vw":52.500891},{"c":52.41,"h":52.51,"l":52.41,"n":58,"o":52.475,"t":"2026-09-28T15:30:00Z","v":1124,"vw":52.47},{"c":52.285,"h":52.37,"l":52.285,"n":52,"o":52.37,"t":"2026-09-28T15:45:00Z","v":1520,"vw":52.327875},{"c":52.32,"h":52.44,"l":52.285,"n":50,"o":52.285,"t":"2026-09-28T16:00:00Z","v":1346,"vw":52.360949},{"c":52.465,"h":52.49,"l":52.33,"n":92,"o":52.33,"t":"2026-09-28T16:15:00Z","v":2435,"vw":52.433},{"c":52.53,"h":52.53,"l":52.36,"n":80,"o":52.37,"t":"2026-09-28T16:30:00Z","v":2342,"vw":52.467692},{"c":52.65,"h":52.65,"l":52.57,"n":57,"o":52.58,"t":"2026-09-28T16:45:00Z","v":1434,"vw":52.598889},{"c":52.6,"h":52.73,"l":52.6,"n":105,"o":52.65,"t":"2026-09-28T17:00:00Z","v":3230,"vw":52.663333},{"c":52.56,"h":52.58,"l":52.445,"n":35,"o":52.5,"t":"2026-09-28T17:15:00Z","v":1563,"vw":52.5215},{"c":52.485,"h":52.485,"l":52.4,"n":21,"o":52.4202,"t":"2026-09-28T17:30:00Z","v":823,"vw":52.426893},{"c":52.5,"h":52.53,"l":52.47,"n":118,"o":52.48,"t":"2026-09-28T17:45:00Z","v":3327,"vw":52.495434},{"c":52.53,"h":52.58,"l":52.38,"n":88,"o":52.41,"t":"2026-09-28T18:15:00Z","v":2765,"vw":52.46401},{"c":52.62,"h":52.63,"l":52.56,"n":99,"o":52.59,"t":"2026-09-28T18:30:00Z","v":2550,"vw":52.601742},{"c":52.432,"h":52.475,"l":52.432,"n":24,"o":52.475,"t":"2026-09-28T18:45:00Z","v":600,"vw":52.451027},{"c":52.285,"h":52.485,"l":52.285,"n":75,"o":52.485,"t":"2026-09-28T19:00:00Z","v":1617,"vw":52.396426},{"c":52.35,"h":52.41,"l":52.33,"n":120,"o":52.33,"t":"2026-09-28T19:15:00Z","v":3495,"vw":52.370806},{"c":52.35,"h":52.36,"l":52.31,"n":126,"o":52.32,"t":"2026-09-28T19:30:00Z","v":3631,"vw":52.343408},{"c":52.5,"h":52.52,"l":52.35,"n":683,"o":52.35,"t":"2026-09-28T19:45:00Z","v":20666,"vw":52.438931},{"c":52.45,"h":52.45,"l":52.45,"n":23,"o":52.45,"t":"2026-09-28T20:00:00Z","v":38418,"vw":52.45},{"c":52.45,"h":52.45,"l":52.45,"n":1,"o":52.45,"t":"2026-09-28T20:15:00Z","v":15060,"vw":52.45},{"c":52.255,"h":52.5,"l":52.15,"n":104,"o":52.5,"t":"2026-09-29T13:30:00Z","v":4940,"vw":52.365403},{"c":52.558,"h":52.77,"l":52.55,"n":154,"o":52.66,"t":"2026-09-29T13:45:00Z","v":3119,"vw":52.641878},{"c":52.68,"h":52.875,"l":52.68,"n":41,"o":52.76,"t":"2026-09-29T14:15:00Z","v":1085,"vw":52.771667},{"c":52.7106,"h":52.7106,"l":52.605,"n":28,"o":52.605,"t":"2026-09-29T14:30:00Z","v":1293,"vw":52.677614},{"c":52.86,"h":52.97,"l":52.61,"n":132,"o":52.615,"t":"2026-09-29T14:45:00Z","v":4178,"vw":52.844722},{"c":52.99,"h":52.99,"l":52.8,"n":35,"o":52.8,"t":"2026-09-29T15:00:00Z","v":717,"vw":52.926667},{"c":52.96,"h":52.96,"l":52.76,"n":38,"o":52.915,"t":"2026-09-29T15:15:00Z","v":1281,"vw":52.831151},{"c":53.05,"h":53.05,"l":53.01,"n":54,"o":53.01,"t":"2026-09-29T15:30:00Z","v":1530,"vw":53.026667},{"c":52.99,"h":53.1,"l":52.92,"n":113,"o":52.95,"t":"2026-09-29T15:45:00Z","v":3862,"vw":52.975242},{"c":53.11,"h":53.11,"l":52.995,"n":32,"o":53.06,"t":"2026-09-29T16:00:00Z","v":994,"vw":53.033375},{"c":52.925,"h":52.97,"l":52.925,"n":38,"o":52.97,"t":"2026-09-29T16:15:00Z","v":1018,"vw":52.951298},{"c":52.87,"h":52.99,"l":52.87,"n":64,"o":52.99,"t":"2026-09-29T16:30:00Z","v":1744,"vw":52.893398},{"c":52.91,"h":52.91,"l":52.795,"n":47,"o":52.855,"t":"2026-09-29T16:45:00Z","v":1344,"vw":52.856667},{"c":52.88,"h":52.99,"l":52.88,"n":71,"o":52.96,"t":"2026-09-29T17:00:00Z","v":2348,"vw":52.912353},{"c":52.82,"h":52.89,"l":52.82,"n":50,"o":52.89,"t":"2026-09-29T17:15:00Z","v":2019,"vw":52.864429},{"c":52.88,"h":52.885,"l":52.81,"n":112,"o":52.885,"t":"2026-09-29T17:30:00Z","v":3250,"vw":52.844557},{"c":52.835,"h":52.87,"l":52.8,"n":32,"o":52.87,"t":"2026-09-29T17:45:00Z","v":1643,"vw":52.850671},{"c":52.94,"h":52.97,"l":52.835,"n":75,"o":52.835,"t":"2026-09-29T18:00:00Z","v":3281,"vw":52.907038},{"c":53.12,"h":53.12,"l":52.94,"n":85,"o":52.94,"t":"2026-09-29T18:15:00Z","v":3151,"vw":53.066395},{"c":52.92,"h":53.225,"l":52.895,"n":157,"o":53.14,"t":"2026-09-29T18:30:00Z","v":7931,"vw":53.025909},{"c":52.94,"h":52.94,"l":52.83,"n":77,"o":52.84,"t":"2026-09-29T18:45:00Z","v":5978,"vw":52.887877},{"c":52.835,"h":52.945,"l":52.83,"n":99,"o":52.935,"t":"2026-09-29T19:00:00Z","v":2108,"vw":52.870807},{"c":52.78,"h":52.78,"l":52.74,"n":92,"o":52.76,"t":"2026-09-29T19:15:00Z","v":2861,"vw":52.767669},{"c":53.045,"h":53.045,"l":52.73,"n":330,"o":52.775,"t":"2026-09-29T19:30:00Z","v":13230,"vw":52.807532},{"c":53.17,"h":53.28,"l":52.94,"n":852,"o":53.025,"t":"2026-09-29T19:45:00Z","v":30135,"vw":53.148646},{"c":53.2,"h":53.2,"l":53.2,"n":17,"o":53.2,"t":"2026-09-29T20:00:00Z","v":30622,"vw":53.2},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-09-29T20:30:00Z","v":3342,"vw":53.2},{"c":53.2,"h":53.48,"l":53.2,"n":24,"o":53.22,"t":"2026-09-30T13:30:00Z","v":2213,"vw":53.343343},{"c":53.34,"h":53.34,"l":53.34,"n":13,"o":53.34,"t":"2026-09-30T13:45:00Z","v":440,"vw":53.34},{"c":53.165,"h":53.2,"l":53.165,"n":15,"o":53.2,"t":"2026-09-30T14:00:00Z","v":1016,"vw":53.169391},{"c":53.175,"h":53.175,"l":53.175,"n":3,"o":53.175,"t":"2026-09-30T14:15:00Z","v":424,"vw":53.175},{"c":53.14,"h":53.16,"l":53.14,"n":70,"o":53.16,"t":"2026-09-30T14:45:00Z","v":2704,"vw":53.156251},{"c":52.965,"h":53.06,"l":52.965,"n":60,"o":53.06,"t":"2026-09-30T15:00:00Z","v":1788,"vw":53.023794},{"c":52.92,"h":53.03,"l":52.92,"n":53,"o":53.03,"t":"2026-09-30T15:15:00Z","v":2273,"vw":52.972218},{"c":52.99,"h":52.99,"l":52.965,"n":37,"o":52.965,"t":"2026-09-30T15:30:00Z","v":4106,"vw":52.985471},{"c":52.87,"h":53,"l":52.8,"n":167,"o":52.8,"t":"2026-09-30T15:45:00Z","v":4927,"vw":52.922454},{"c":53.08,"h":53.17,"l":52.93,"n":106,"o":52.93,"t":"2026-09-30T16:00:00Z","v":4686,"vw":53.088424},{"c":53.04,"h":53.16,"l":53.04,"n":122,"o":53.1,"t":"2026-09-30T16:15:00Z","v":12772,"vw":53.103822},{"c":52.98,"h":53.06,"l":52.98,"n":54,"o":53.06,"t":"2026-09-30T16:30:00Z","v":1476,"vw":53.01175},{"c":52.96,"h":52.97,"l":52.855,"n":41,"o":52.97,"t":"2026-09-30T16:45:00Z","v":1201,"vw":52.937081},{"c":52.975,"h":53.04,"l":52.975,"n":32,"o":53.04,"t":"2026-09-30T17:00:00Z","v":631,"vw":53.0075},{"c":53.08,"h":53.08,"l":53.02,"n":41,"o":53.05,"t":"2026-09-30T17:15:00Z","v":1924,"vw":53.049919},{"c":52.94,"h":53.09,"l":52.94,"n":42,"o":53.09,"t":"2026-09-30T17:30:00Z","v":1056,"vw":53.001182},{"c":52.985,"h":52.985,"l":52.985,"n":1,"o":52.985,"t":"2026-09-30T17:45:00Z","v":100,"vw":52.985},{"c":53.055,"h":53.12,"l":53.02,"n":87,"o":53.03,"t":"2026-09-30T18:00:00Z","v":3222,"vw":53.042129},{"c":53.185,"h":53.185,"l":53.05,"n":79,"o":53.075,"t":"2026-09-30T18:15:00Z","v":3203,"vw":53.108233},{"c":52.95,"h":53.13,"l":52.95,"n":64,"o":53.13,"t":"2026-09-30T18:30:00Z","v":2388,"vw":53.064332},{"c":53.11,"h":53.11,"l":53,"n":37,"o":53,"t":"2026-09-30T18:45:00Z","v":1052,"vw":53.053311},{"c":53.09,"h":53.1,"l":53.07,"n":33,"o":53.1,"t":"2026-09-30T19:00:00Z","v":523,"vw":53.086667},{"c":53.13,"h":53.13,"l":53.05,"n":78,"o":53.09,"t":"2026-09-30T19:15:00Z","v":2126,"vw":53.090533},{"c":53.07,"h":53.09,"l":53.03,"n":117,"o":53.06,"t":"2026-09-30T19:30:00Z","v":3489,"vw":53.063214},{"c":52.87,"h":53.14,"l":52.87,"n":495,"o":53.03,"t":"2026-09-30T19:45:00Z","v":19090,"vw":53.00618},{"c":52.97,"h":52.97,"l":52.87,"n":14,"o":52.87,"t":"2026-09-30T20:00:00Z","v":40436,"vw":52.969739},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-09-30T20:15:00Z","v":6684,"vw":52.97},{"c":52.3856,"h":52.58,"l":52.3856,"n":21,"o":52.58,"t":"2026-10-01T13:30:00Z","v":1528,"vw":52.482907},{"c":52.28,"h":52.28,"l":51.82,"n":58,"o":52.01,"t":"2026-10-01T13:45:00Z","v":2024,"vw":52.091475},{"c":52.6,"h":52.6,"l":52.145,"n":60,"o":52.145,"t":"2026-10-01T14:00:00Z","v":1760,"vw":52.257249},{"c":52.01,"h":52.15,"l":52.01,"n":40,"o":52.15,"t":"2026-10-01T14:15:00Z","v":2097,"vw":52.096667},{"c":52.25,"h":52.25,"l":51.98,"n":41,"o":51.98,"t":"2026-10-01T14:30:00Z","v":1463,"vw":52.158647},{"c":52.38,"h":52.38,"l":52.09,"n":20,"o":52.09,"t":"2026-10-01T14:45:00Z","v":594,"vw":52.249369},{"c":52.325,"h":52.37,"l":52.21,"n":74,"o":52.37,"t":"2026-10-01T15:00:00Z","v":2870,"vw":52.330209},{"c":52.3766,"h":52.6,"l":52.3766,"n":65,"o":52.48,"t":"2026-10-01T15:15:00Z","v":3587,"vw":52.486638},{"c":52.66,"h":52.66,"l":52.4,"n":93,"o":52.51,"t":"2026-10-01T15:30:00Z","v":2345,"vw":52.521667},{"c":52.58,"h":52.58,"l":52.51,"n":49,"o":52.51,"t":"2026-10-01T15:45:00Z","v":828,"vw":52.544},{"c":52.63,"h":52.63,"l":52.525,"n":30,"o":52.525,"t":"2026-10-01T16:00:00Z","v":1047,"vw":52.6125},{"c":52.6,"h":52.61,"l":52.58,"n":23,"o":52.58,"t":"2026-10-01T16:15:00Z","v":846,"vw":52.598759},{"c":52.935,"h":52.945,"l":52.69,"n":97,"o":52.69,"t":"2026-10-01T16:30:00Z","v":3715,"vw":52.768859},{"c":52.78,"h":52.84,"l":52.78,"n":49,"o":52.84,"t":"2026-10-01T16:45:00Z","v":1730,"vw":52.822036},{"c":52.745,"h":52.79,"l":52.73,"n":98,"o":52.79,"t":"2026-10-01T17:00:00Z","v":6111,"vw":52.750977},{"c":52.76,"h":52.77,"l":52.72,"n":49,"o":52.75,"t":"2026-10-01T17:15:00Z","v":1542,"vw":52.740726},{"c":52.74,"h":52.74,"l":52.73,"n":41,"o":52.73,"t":"2026-10-01T17:30:00Z","v":896,"vw":52.732004},{"c":52.545,"h":52.69,"l":52.54,"n":51,"o":52.69,"t":"2026-10-01T17:45:00Z","v":1817,"vw":52.622007},{"c":52.55,"h":52.62,"l":52.55,"n":47,"o":52.62,"t":"2026-10-01T18:00:00Z","v":1072,"vw":52.573},{"c":52.6,"h":52.6,"l":52.57,"n":21,"o":52.59,"t":"2026-10-01T18:15:00Z","v":902,"vw":52.594286},{"c":52.52,"h":52.52,"l":52.52,"n":8,"o":52.52,"t":"2026-10-01T18:30:00Z","v":248,"vw":52.52},{"c":52.5,"h":52.51,"l":52.5,"n":19,"o":52.51,"t":"2026-10-01T18:45:00Z","v":775,"vw":52.502128},{"c":52.31,"h":52.37,"l":52.31,"n":50,"o":52.37,"t":"2026-10-01T19:00:00Z","v":1140,"vw":52.343486},{"c":52.5999,"h":52.62,"l":52.32,"n":172,"o":52.3427,"t":"2026-10-01T19:15:00Z","v":6607,"vw":52.449774},{"c":52.55,"h":52.55,"l":52.4701,"n":65,"o":52.48,"t":"2026-10-01T19:30:00Z","v":2625,"vw":52.526429},{"c":52.44,"h":52.75,"l":52.42,"n":450,"o":52.53,"t":"2026-10-01T19:45:00Z","v":14126,"vw":52.56847},{"c":52.43,"h":52.43,"l":52.43,"n":23,"o":52.43,"t":"2026-10-01T20:00:00Z","v":30091,"vw":52.43},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-01T20:15:00Z","v":13368,"vw":52.43},{"c":52.61,"h":53.005,"l":52.61,"n":30,"o":52.83,"t":"2026-10-02T13:30:00Z","v":1866,"vw":52.780735},{"c":53.42,"h":53.42,"l":53.11,"n":31,"o":53.18,"t":"2026-10-02T13:45:00Z","v":1389,"vw":53.176093},{"c":53.33,"h":53.345,"l":53.15,"n":58,"o":53.15,"t":"2026-10-02T14:00:00Z","v":1334,"vw":53.255833},{"c":53.62,"h":53.695,"l":53.51,"n":43,"o":53.51,"t":"2026-10-02T14:15:00Z","v":1938,"vw":53.557728},{"c":53.73,"h":53.88,"l":53.52,"n":15,"o":53.88,"t":"2026-10-02T14:30:00Z","v":651,"vw":53.748},{"c":53.82,"h":53.82,"l":53.65,"n":31,"o":53.72,"t":"2026-10-02T14:45:00Z","v":2919,"vw":53.731787},{"c":53.535,"h":53.74,"l":53.4,"n":80,"o":53.4,"t":"2026-10-02T15:00:00Z","v":3074,"vw":53.500298},{"c":53.45,"h":53.67,"l":53.34,"n":132,"o":53.67,"t":"2026-10-02T15:15:00Z","v":4087,"vw":53.449427},{"c":53.42,"h":53.51,"l":53.39,"n":96,"o":53.47,"t":"2026-10-02T15:30:00Z","v":3775,"vw":53.469941},{"c":53.23,"h":53.34,"l":53.22,"n":71,"o":53.34,"t":"2026-10-02T15:45:00Z","v":2552,"vw":53.26207},{"c":53.14,"h":53.23,"l":53.14,"n":27,"o":53.23,"t":"2026-10-02T16:00:00Z","v":446,"vw":53.185},{"c":53.14,"h":53.22,"l":53.05,"n":39,"o":53.22,"t":"2026-10-02T16:15:00Z","v":1170,"vw":53.10875},{"c":53.2,"h":53.2,"l":53.04,"n":80,"o":53.105,"t":"2026-10-02T16:30:00Z","v":2433,"vw":53.132333},{"c":53.25,"h":53.25,"l":53.18,"n":29,"o":53.19,"t":"2026-10-02T16:45:00Z","v":1079,"vw":53.211081},{"c":53.27,"h":53.27,"l":53.27,"n":18,"o":53.27,"t":"2026-10-02T17:00:00Z","v":503,"vw":53.27},{"c":53.38,"h":53.4,"l":53.3,"n":50,"o":53.3,"t":"2026-10-02T17:15:00Z","v":1683,"vw":53.373073},{"c":53.36,"h":53.455,"l":53.35,"n":87,"o":53.35,"t":"2026-10-02T17:30:00Z","v":3494,"vw":53.386532},{"c":53.45,"h":53.45,"l":53.43,"n":23,"o":53.43,"t":"2026-10-02T17:45:00Z","v":624,"vw":53.44},{"c":53.42,"h":53.48,"l":53.42,"n":22,"o":53.48,"t":"2026-10-02T18:00:00Z","v":409,"vw":53.45},{"c":53.33,"h":53.51,"l":53.33,"n":51,"o":53.51,"t":"2026-10-02T18:15:00Z","v":976,"vw":53.4},{"c":53.42,"h":53.42,"l":53.37,"n":31,"o":53.41,"t":"2026-10-02T18:30:00Z","v":998,"vw":53.408571},{"c":53.455,"h":53.455,"l":53.455,"n":6,"o":53.455,"t":"2026-10-02T18:45:00Z","v":210,"vw":53.455},{"c":53.43,"h":53.46,"l":53.43,"n":55,"o":53.45,"t":"2026-10-02T19:00:00Z","v":1182,"vw":53.444},{"c":53.5,"h":53.5,"l":53.5,"n":16,"o":53.5,"t":"2026-10-02T19:15:00Z","v":373,"vw":53.5},{"c":53.47,"h":53.505,"l":53.47,"n":79,"o":53.47,"t":"2026-10-02T19:30:00Z","v":2251,"vw":53.493936},{"c":53.6,"h":53.6,"l":53.295,"n":534,"o":53.49,"t":"2026-10-02T19:45:00Z","v":13523,"vw":53.451055},{"c":53.56,"h":53.56,"l":53.56,"n":11,"o":53.56,"t":"2026-10-02T20:00:00Z","v":27598,"vw":53.56},{"c":53.56,"h":53.56,"l":53.56,"n":1,"o":53.56,"t":"2026-10-02T20:15:00Z","v":30120,"vw":53.56},{"c":52.97,"h":53.67,"l":52.97,"n":109,"o":53.57,"t":"2026-10-05T13:30:00Z","v":5405,"vw":53.366983},{"c":53.045,"h":53.15,"l":52.86,"n":71,"o":52.94,"t":"2026-10-05T13:45:00Z","v":4597,"vw":52.992456},{"c":53.3,"h":53.43,"l":53.09,"n":86,"o":53.09,"t":"2026-10-05T14:00:00Z","v":2350,"vw":53.297639},{"c":53.23,"h":53.33,"l":53.23,"n":65,"o":53.29,"t":"2026-10-05T14:15:00Z","v":1762,"vw":53.30154},{"c":53.2418,"h":53.33,"l":53.2418,"n":24,"o":53.26,"t":"2026-10-05T14:30:00Z","v":1527,"vw":53.260356},{"c":53.24,"h":53.3698,"l":53.1425,"n":198,"o":53.275,"t":"2026-10-05T14:45:00Z","v":6283,"vw":53.252099},{"c":53.085,"h":53.28,"l":53.08,"n":136,"o":53.185,"t":"2026-10-05T15:00:00Z","v":3678,"vw":53.147381},{"c":53.16,"h":53.16,"l":53.085,"n":86,"o":53.09,"t":"2026-10-05T15:15:00Z","v":1804,"vw":53.119371},{"c":53.19,"h":53.19,"l":52.9557,"n":159,"o":53.07,"t":"2026-10-05T15:30:00Z","v":5527,"vw":53.039079},{"c":53.19,"h":53.22,"l":53.13,"n":76,"o":53.13,"t":"2026-10-05T15:45:00Z","v":1677,"vw":53.16475},{"c":53.17,"h":53.205,"l":53.09,"n":74,"o":53.205,"t":"2026-10-05T16:00:00Z","v":2435,"vw":53.1355},{"c":53.045,"h":53.1985,"l":53.01,"n":133,"o":53.065,"t":"2026-10-05T16:15:00Z","v":6035,"vw":53.089386},{"c":53.05,"h":53.06,"l":52.99,"n":86,"o":53.032,"t":"2026-10-05T16:30:00Z","v":3564,"vw":53.047196},{"c":53.19,"h":53.23,"l":53.0299,"n":180,"o":53.0299,"t":"2026-10-05T16:45:00Z","v":9823,"vw":53.122859},{"c":53.135,"h":53.21,"l":53.105,"n":86,"o":53.21,"t":"2026-10-05T17:00:00Z","v":3456,"vw":53.146833},{"c":53.135,"h":53.2,"l":53.135,"n":16,"o":53.2,"t":"2026-10-05T17:15:00Z","v":264,"vw":53.1675},{"c":53.075,"h":53.135,"l":53.07,"n":94,"o":53.135,"t":"2026-10-05T17:30:00Z","v":3319,"vw":53.10666},{"c":53.05,"h":53.1,"l":53.03,"n":94,"o":53.06,"t":"2026-10-05T17:45:00Z","v":2597,"vw":53.059483},{"c":53.11,"h":53.13,"l":53.11,"n":17,"o":53.13,"t":"2026-10-05T18:00:00Z","v":549,"vw":53.117097},{"c":53.1,"h":53.1,"l":53.04,"n":70,"o":53.1,"t":"2026-10-05T18:15:00Z","v":2043,"vw":53.074584},{"c":53.26,"h":53.26,"l":53.125,"n":42,"o":53.125,"t":"2026-10-05T18:30:00Z","v":741,"vw":53.200904},{"c":53.0548,"h":53.23,"l":52.92,"n":132,"o":53.23,"t":"2026-10-05T18:45:00Z","v":6069,"vw":53.097748},{"c":53.055,"h":53.055,"l":52.925,"n":124,"o":52.96,"t":"2026-10-05T19:00:00Z","v":4525,"vw":53.007534},{"c":53.1,"h":53.1,"l":53.06,"n":100,"o":53.065,"t":"2026-10-05T19:15:00Z","v":2335,"vw":53.074474},{"c":53.11,"h":53.165,"l":53.1,"n":178,"o":53.1,"t":"2026-10-05T19:30:00Z","v":4271,"vw":53.123006},{"c":53.13,"h":53.13,"l":52.97,"n":893,"o":53.12,"t":"2026-10-05T19:45:00Z","v":27767,"vw":53.070411},{"c":53.07,"h":53.07,"l":53.07,"n":25,"o":53.07,"t":"2026-10-05T20:00:00Z","v":56567,"vw":53.07},{"c":53.07,"h":53.07,"l":53.07,"n":2,"o":53.07,"t":"2026-10-05T20:15:00Z","v":86976,"vw":53.07},{"c":53.775,"h":53.93,"l":53.4649,"n":94,"o":53.58,"t":"2026-10-06T13:30:00Z","v":2546,"vw":53.695651},{"c":53.75,"h":53.75,"l":53.75,"n":4,"o":53.75,"t":"2026-10-06T13:45:00Z","v":259,"vw":53.75},{"c":53.695,"h":53.735,"l":53.55,"n":33,"o":53.735,"t":"2026-10-06T14:00:00Z","v":1681,"vw":53.675555},{"c":53.54,"h":53.665,"l":53.54,"n":37,"o":53.59,"t":"2026-10-06T14:15:00Z","v":1609,"vw":53.628846},{"c":53.4,"h":53.585,"l":53.4,"n":78,"o":53.58,"t":"2026-10-06T14:30:00Z","v":3669,"vw":53.484794},{"c":53.395,"h":53.41,"l":53.395,"n":17,"o":53.41,"t":"2026-10-06T14:45:00Z","v":443,"vw":53.40125},{"c":53.36,"h":53.52,"l":53.35,"n":113,"o":53.5,"t":"2026-10-06T15:00:00Z","v":2798,"vw":53.466568},{"c":53.375,"h":53.4103,"l":53.375,"n":36,"o":53.3785,"t":"2026-10-06T15:15:00Z","v":944,"vw":53.389017},{"c":53.28,"h":53.42,"l":53.28,"n":41,"o":53.375,"t":"2026-10-06T15:30:00Z","v":813,"vw":53.356},{"c":53.23,"h":53.3499,"l":53.23,"n":32,"o":53.28,"t":"2026-10-06T15:45:00Z","v":1340,"vw":53.28149},{"c":53.21,"h":53.23,"l":53.06,"n":235,"o":53.13,"t":"2026-10-06T16:00:00Z","v":10389,"vw":53.102141},{"c":53.13,"h":53.21,"l":53.13,"n":35,"o":53.21,"t":"2026-10-06T16:15:00Z","v":1086,"vw":53.153334},{"c":53.055,"h":53.12,"l":53.04,"n":45,"o":53.12,"t":"2026-10-06T16:30:00Z","v":1766,"vw":53.068986},{"c":52.86,"h":52.95,"l":52.86,"n":75,"o":52.93,"t":"2026-10-06T16:45:00Z","v":2524,"vw":52.89},{"c":52.83,"h":52.885,"l":52.83,"n":81,"o":52.84,"t":"2026-10-06T17:00:00Z","v":2287,"vw":52.856439},{"c":52.65,"h":52.83,"l":52.64,"n":108,"o":52.83,"t":"2026-10-06T17:15:00Z","v":3514,"vw":52.763055},{"c":52.66,"h":52.66,"l":52.64,"n":32,"o":52.64,"t":"2026-10-06T17:30:00Z","v":694,"vw":52.648},{"c":53.13,"h":53.22,"l":52.71,"n":286,"o":52.71,"t":"2026-10-06T17:45:00Z","v":11185,"vw":52.953473},{"c":53.27,"h":53.27,"l":53.1201,"n":42,"o":53.1201,"t":"2026-10-06T18:00:00Z","v":1516,"vw":53.228058},{"c":53.195,"h":53.27,"l":53.14,"n":91,"o":53.22,"t":"2026-10-06T18:15:00Z","v":3253,"vw":53.23788},{"c":52.8,"h":53.24,"l":52.8,"n":139,"o":53.24,"t":"2026-10-06T18:30:00Z","v":4812,"vw":52.950862},{"c":52.77,"h":52.85,"l":52.72,"n":52,"o":52.8,"t":"2026-10-06T18:45:00Z","v":1243,"vw":52.779791},{"c":52.67,"h":52.78,"l":52.67,"n":56,"o":52.78,"t":"2026-10-06T19:00:00Z","v":879,"vw":52.726667},{"c":52.7969,"h":52.82,"l":52.7,"n":206,"o":52.73,"t":"2026-10-06T19:15:00Z","v":6499,"vw":52.773598},{"c":52.84,"h":52.86,"l":52.8,"n":109,"o":52.8,"t":"2026-10-06T19:30:00Z","v":2639,"vw":52.844231},{"c":52.87,"h":52.97,"l":52.79,"n":639,"o":52.84,"t":"2026-10-06T19:45:00Z","v":18951,"vw":52.89753},{"c":52.9,"h":52.9,"l":52.9,"n":24,"o":52.9,"t":"2026-10-06T20:00:00Z","v":36998,"vw":52.9},{"c":52.9,"h":52.9,"l":52.9,"n":2,"o":52.9,"t":"2026-10-06T20:30:00Z","v":300,"vw":52.9},{"c":53.095,"h":53.095,"l":52.57,"n":22,"o":52.57,"t":"2026-10-07T13:30:00Z","v":1228,"vw":52.750926},{"c":53.01,"h":53.17,"l":52.98,"n":86,"o":53,"t":"2026-10-07T13:45:00Z","v":3180,"vw":53.046379},{"c":52.97,"h":53.21,"l":52.87,"n":64,"o":53.03,"t":"2026-10-07T14:00:00Z","v":2135,"vw":53.090553},{"c":52.865,"h":53,"l":52.86,"n":67,"o":53,"t":"2026-10-07T14:15:00Z","v":2518,"vw":52.926449},{"c":52.94,"h":53.185,"l":52.94,"n":86,"o":53.04,"t":"2026-10-07T14:30:00Z","v":2761,"vw":53.048469},{"c":53.27,"h":53.41,"l":52.94,"n":50,"o":52.94,"t":"2026-10-07T14:45:00Z","v":5769,"vw":53.303699},{"c":53.18,"h":53.39,"l":53.18,"n":48,"o":53.34,"t":"2026-10-07T15:00:00Z","v":1507,"vw":53.28175},{"c":53.17,"h":53.255,"l":53.17,"n":23,"o":53.255,"t":"2026-10-07T15:15:00Z","v":737,"vw":53.226667},{"c":53.165,"h":53.26,"l":53.14,"n":29,"o":53.14,"t":"2026-10-07T15:30:00Z","v":914,"vw":53.207857},{"c":53.21,"h":53.21,"l":53.0825,"n":41,"o":53.125,"t":"2026-10-07T15:45:00Z","v":1141,"vw":53.159722},{"c":53.215,"h":53.215,"l":53.205,"n":20,"o":53.205,"t":"2026-10-07T16:00:00Z","v":480,"vw":53.21},{"c":53.37,"h":53.37,"l":53.22,"n":40,"o":53.22,"t":"2026-10-07T16:15:00Z","v":1434,"vw":53.296923},{"c":53.29,"h":53.37,"l":53.28,"n":80,"o":53.37,"t":"2026-10-07T16:30:00Z","v":2220,"vw":53.316277},{"c":53.285,"h":53.34,"l":53.26,"n":38,"o":53.34,"t":"2026-10-07T16:45:00Z","v":1108,"vw":53.296158},{"c":53.38,"h":53.38,"l":53.25,"n":88,"o":53.295,"t":"2026-10-07T17:00:00Z","v":3027,"vw":53.291765},{"c":53.41,"h":53.505,"l":53.26,"n":312,"o":53.4,"t":"2026-10-07T17:15:00Z","v":13566,"vw":53.359943},{"c":53.37,"h":53.48,"l":53.2,"n":145,"o":53.46,"t":"2026-10-07T17:30:00Z","v":6201,"vw":53.308368},{"c":53.14,"h":53.32,"l":53.14,"n":114,"o":53.24,"t":"2026-10-07T17:45:00Z","v":3188,"vw":53.233333},{"c":52.96,"h":53.075,"l":52.96,"n":89,"o":53.06,"t":"2026-10-07T18:00:00Z","v":1900,"vw":53.019289},{"c":53.11,"h":53.11,"l":52.9328,"n":73,"o":52.9328,"t":"2026-10-07T18:15:00Z","v":1895,"vw":53.05256},{"c":53.19,"h":53.22,"l":53.19,"n":42,"o":53.22,"t":"2026-10-07T18:30:00Z","v":852,"vw":53.2025},{"c":53.06,"h":53.165,"l":53.05,"n":106,"o":53.165,"t":"2026-10-07T18:45:00Z","v":2009,"vw":53.091795},{"c":53.03,"h":53.075,"l":53.03,"n":60,"o":53.07,"t":"2026-10-07T19:00:00Z","v":1583,"vw":53.055},{"c":53.18,"h":53.19,"l":53.1,"n":88,"o":53.1,"t":"2026-10-07T19:15:00Z","v":2236,"vw":53.148241},{"c":53.03,"h":53.14,"l":53.03,"n":129,"o":53.09,"t":"2026-10-07T19:30:00Z","v":3215,"vw":53.088244},{"c":53.09,"h":53.23,"l":52.965,"n":732,"o":52.965,"t":"2026-10-07T19:45:00Z","v":28402,"vw":53.036299},{"c":53.14,"h":53.14,"l":53.14,"n":17,"o":53.14,"t":"2026-10-07T20:00:00Z","v":25157,"vw":53.14},{"c":53.38,"h":53.38,"l":52.93,"n":37,"o":53.38,"t":"2026-10-08T13:30:00Z","v":733,"vw":53.250039},{"c":53.13,"h":53.13,"l":53.13,"n":4,"o":53.13,"t":"2026-10-08T13:45:00Z","v":108,"vw":53.13},{"c":52.95,"h":53.17,"l":52.755,"n":56,"o":53.17,"t":"2026-10-08T14:00:00Z","v":2013,"vw":52.993379},{"c":52.905,"h":52.905,"l":52.905,"n":6,"o":52.905,"t":"2026-10-08T14:15:00Z","v":735,"vw":52.905},{"c":53.04,"h":53.04,"l":52.73,"n":54,"o":52.9074,"t":"2026-10-08T14:45:00Z","v":5809,"vw":52.852952},{"c":53.09,"h":53.09,"l":53.09,"n":9,"o":53.09,"t":"2026-10-08T15:00:00Z","v":369,"vw":53.09},{"c":52.93,"h":53.15,"l":52.93,"n":24,"o":53.15,"t":"2026-10-08T15:15:00Z","v":753,"vw":53.036346},{"c":53.03,"h":53.05,"l":52.95,"n":44,"o":52.95,"t":"2026-10-08T15:30:00Z","v":1050,"vw":53.020476},{"c":53.01,"h":53.01,"l":53.01,"n":8,"o":53.01,"t":"2026-10-08T15:45:00Z","v":123,"vw":53.01},{"c":53.13,"h":53.13,"l":53.015,"n":36,"o":53.015,"t":"2026-10-08T16:00:00Z","v":1291,"vw":53.071667},{"c":53.145,"h":53.21,"l":53.14,"n":74,"o":53.17,"t":"2026-10-08T16:15:00Z","v":1691,"vw":53.169},{"c":53.105,"h":53.105,"l":53.04,"n":8,"o":53.04,"t":"2026-10-08T16:30:00Z","v":387,"vw":53.069018},{"c":53.555,"h":53.555,"l":53.16,"n":63,"o":53.2,"t":"2026-10-08T16:45:00Z","v":2491,"vw":53.274191},{"c":53.15,"h":53.39,"l":53.06,"n":245,"o":53.39,"t":"2026-10-08T17:00:00Z","v":14593,"vw":53.228359},{"c":53.58,"h":53.58,"l":53.11,"n":416,"o":53.11,"t":"2026-10-08T17:15:00Z","v":23646,"vw":53.224153},{"c":53.5,"h":53.595,"l":53.46,"n":125,"o":53.585,"t":"2026-10-08T17:30:00Z","v":5316,"vw":53.518625},{"c":53.38,"h":53.515,"l":53.38,"n":115,"o":53.51,"t":"2026-10-08T17:45:00Z","v":4092,"vw":53.434166},{"c":53.25,"h":53.42,"l":53.25,"n":148,"o":53.38,"t":"2026-10-08T18:00:00Z","v":6329,"vw":53.328703},{"c":53.09,"h":53.285,"l":53.09,"n":68,"o":53.28,"t":"2026-10-08T18:15:00Z","v":2469,"vw":53.17812},{"c":53.07,"h":53.2599,"l":53.06,"n":110,"o":53.09,"t":"2026-10-08T18:30:00Z","v":4927,"vw":53.13054},{"c":53.065,"h":53.19,"l":53.065,"n":106,"o":53.13,"t":"2026-10-08T18:45:00Z","v":3309,"vw":53.144142},{"c":53.27,"h":53.27,"l":53.09,"n":111,"o":53.09,"t":"2026-10-08T19:00:00Z","v":3413,"vw":53.178743},{"c":53.27,"h":53.27,"l":53.09,"n":396,"o":53.24,"t":"2026-10-08T19:15:00Z","v":15395,"vw":53.159893},{"c":53.19,"h":53.34,"l":53.15,"n":118,"o":53.31,"t":"2026-10-08T19:30:00Z","v":3679,"vw":53.25753},{"c":53.05,"h":53.27,"l":53.01,"n":695,"o":53.18,"t":"2026-10-08T19:45:00Z","v":20697,"vw":53.111773},{"c":53.08,"h":53.08,"l":53.08,"n":13,"o":53.08,"t":"2026-10-08T20:00:00Z","v":60858,"vw":53.08},{"c":53.53,"h":53.68,"l":53.11,"n":36,"o":53.26,"t":"2026-10-09T13:30:00Z","v":2697,"vw":53.407884},{"c":52.755,"h":53.53,"l":52.755,"n":92,"o":53.53,"t":"2026-10-09T13:45:00Z","v":4883,"vw":53.303146},{"c":53.37,"h":53.37,"l":52.98,"n":21,"o":52.98,"t":"2026-10-09T14:00:00Z","v":1427,"vw":53.281755},{"c":53.59,"h":53.59,"l":53.37,"n":96,"o":53.465,"t":"2026-10-09T14:30:00Z","v":4128,"vw":53.477438},{"c":53.285,"h":53.44,"l":53.285,"n":39,"o":53.43,"t":"2026-10-09T14:45:00Z","v":930,"vw":53.3925},{"c":53.47,"h":53.47,"l":53.385,"n":48,"o":53.385,"t":"2026-10-09T15:00:00Z","v":1909,"vw":53.423636},{"c":53.41,"h":53.51,"l":53.38,"n":47,"o":53.51,"t":"2026-10-09T15:30:00Z","v":1204,"vw":53.43625},{"c":53.43,"h":53.43,"l":53.41,"n":40,"o":53.415,"t":"2026-10-09T15:45:00Z","v":1108,"vw":53.417},{"c":53.53,"h":53.53,"l":53.44,"n":19,"o":53.44,"t":"2026-10-09T16:00:00Z","v":381,"vw":53.485},{"c":53.605,"h":53.605,"l":53.55,"n":27,"o":53.55,"t":"2026-10-09T16:15:00Z","v":537,"vw":53.568333},{"c":53.46,"h":53.52,"l":53.46,"n":56,"o":53.52,"t":"2026-10-09T16:30:00Z","v":1943,"vw":53.494},{"c":53.65,"h":53.65,"l":53.57,"n":18,"o":53.6162,"t":"2026-10-09T16:45:00Z","v":547,"vw":53.62155},{"c":53.6044,"h":53.6044,"l":53.49,"n":11,"o":53.49,"t":"2026-10-09T17:00:00Z","v":742,"vw":53.509324},{"c":53.555,"h":53.59,"l":53.555,"n":60,"o":53.59,"t":"2026-10-09T17:15:00Z","v":1449,"vw":53.565684},{"c":53.575,"h":53.6326,"l":53.575,"n":17,"o":53.5793,"t":"2026-10-09T17:30:00Z","v":609,"vw":53.601502},{"c":53.615,"h":53.615,"l":53.615,"n":8,"o":53.615,"t":"2026-10-09T17:45:00Z","v":120,"vw":53.615},{"c":53.52,"h":53.58,"l":53.52,"n":42,"o":53.58,"t":"2026-10-09T18:00:00Z","v":1706,"vw":53.545599},{"c":53.66,"h":53.66,"l":53.57,"n":38,"o":53.59,"t":"2026-10-09T18:15:00Z","v":1451,"vw":53.607778},{"c":53.69,"h":53.75,"l":53.69,"n":153,"o":53.69,"t":"2026-10-09T18:45:00Z","v":5413,"vw":53.715627},{"c":53.62,"h":53.735,"l":53.58,"n":130,"o":53.735,"t":"2026-10-09T19:00:00Z","v":7451,"vw":53.622174},{"c":53.54,"h":53.6,"l":53.515,"n":75,"o":53.6,"t":"2026-10-09T19:15:00Z","v":1301,"vw":53.557226},{"c":53.51,"h":53.59,"l":53.51,"n":103,"o":53.58,"t":"2026-10-09T19:30:00Z","v":2216,"vw":53.560358},{"c":53.4,"h":53.47,"l":53.35,"n":532,"o":53.44,"t":"2026-10-09T19:45:00Z","v":16189,"vw":53.426334},{"c":53.43,"h":53.43,"l":53.43,"n":14,"o":53.43,"t":"2026-10-09T20:00:00Z","v":17676,"vw":53.43},{"c":53.365,"h":53.365,"l":53.19,"n":31,"o":53.32,"t":"2026-10-12T13:30:00Z","v":1162,"vw":53.279316},{"c":53.23,"h":53.365,"l":53.23,"n":11,"o":53.23,"t":"2026-10-12T13:45:00Z","v":849,"vw":53.328518},{"c":53.35,"h":53.35,"l":53.22,"n":22,"o":53.22,"t":"2026-10-12T14:00:00Z","v":547,"vw":53.285},{"c":53.33,"h":53.4699,"l":53.2,"n":37,"o":53.23,"t":"2026-10-12T14:15:00Z","v":1298,"vw":53.350936},{"c":53.485,"h":53.485,"l":53.42,"n":80,"o":53.42,"t":"2026-10-12T14:30:00Z","v":3097,"vw":53.438354},{"c":53.44,"h":53.52,"l":53.283,"n":160,"o":53.39,"t":"2026-10-12T15:00:00Z","v":6158,"vw":53.479506},{"c":53.52,"h":53.52,"l":53.52,"n":15,"o":53.52,"t":"2026-10-12T15:15:00Z","v":334,"vw":53.52},{"c":53.62,"h":53.64,"l":53.44,"n":95,"o":53.45,"t":"2026-10-12T15:30:00Z","v":2174,"vw":53.542887},{"c":53.5,"h":53.58,"l":53.5,"n":43,"o":53.58,"t":"2026-10-12T15:45:00Z","v":1788,"vw":53.526},{"c":53.46,"h":53.5,"l":53.43,"n":29,"o":53.5,"t":"2026-10-12T16:00:00Z","v":748,"vw":53.455511},{"c":53.62,"h":53.62,"l":53.505,"n":53,"o":53.505,"t":"2026-10-12T16:15:00Z","v":1556,"vw":53.547082},{"c":53.6,"h":53.6,"l":53.58,"n":19,"o":53.58,"t":"2026-10-12T16:30:00Z","v":425,"vw":53.590196},{"c":53.52,"h":53.59,"l":53.5,"n":38,"o":53.59,"t":"2026-10-12T16:45:00Z","v":819,"vw":53.5325},{"c":53.445,"h":53.49,"l":53.4,"n":38,"o":53.49,"t":"2026-10-12T17:00:00Z","v":1409,"vw":53.455446},{"c":53.53,"h":53.58,"l":53.44,"n":114,"o":53.455,"t":"2026-10-12T17:15:00Z","v":2318,"vw":53.505642},{"c":53.46,"h":53.47,"l":53.46,"n":14,"o":53.47,"t":"2026-10-12T17:30:00Z","v":367,"vw":53.465},{"c":53.44,"h":53.53,"l":53.43,"n":52,"o":53.47,"t":"2026-10-12T17:45:00Z","v":2061,"vw":53.489993},{"c":53.545,"h":53.6,"l":53.545,"n":72,"o":53.56,"t":"2026-10-12T18:00:00Z","v":2089,"vw":53.573495},{"c":53.445,"h":53.515,"l":53.415,"n":88,"o":53.49,"t":"2026-10-12T18:15:00Z","v":2118,"vw":53.459856},{"c":53.49,"h":53.52,"l":53.425,"n":73,"o":53.49,"t":"2026-10-12T18:30:00Z","v":1909,"vw":53.478523},{"c":53.465,"h":53.465,"l":53.465,"n":2,"o":53.465,"t":"2026-10-12T18:45:00Z","v":102,"vw":53.465},{"c":53.43,"h":53.43,"l":53.36,"n":93,"o":53.43,"t":"2026-10-12T19:00:00Z","v":2733,"vw":53.406925},{"c":53.58,"h":53.59,"l":53.445,"n":160,"o":53.445,"t":"2026-10-12T19:15:00Z","v":5030,"vw":53.549941},{"c":53.66,"h":53.665,"l":53.6,"n":167,"o":53.62,"t":"2026-10-12T19:30:00Z","v":3807,"vw":53.632277},{"c":53.74,"h":53.74,"l":53.57,"n":849,"o":53.66,"t":"2026-10-12T19:45:00Z","v":23609,"vw":53.662005},{"c":53.74,"h":53.74,"l":53.74,"n":16,"o":53.74,"t":"2026-10-12T20:00:00Z","v":29193,"vw":53.74},{"c":53.74,"h":53.74,"l":53.74,"n":1,"o":53.74,"t":"2026-10-12T20:15:00Z","v":35648,"vw":53.74},{"c":53.83,"h":54.19,"l":53.83,"n":61,"o":54.19,"t":"2026-10-13T13:30:00Z","v":1988,"vw":53.970226},{"c":53.375,"h":53.79,"l":53.375,"n":37,"o":53.79,"t":"2026-10-13T13:45:00Z","v":1795,"vw":53.724178},{"c":53.4,"h":53.49,"l":53.4,"n":15,"o":53.49,"t":"2026-10-13T14:00:00Z","v":383,"vw":53.449091},{"c":53.81,"h":53.83,"l":53.75,"n":108,"o":53.78,"t":"2026-10-13T14:15:00Z","v":1802,"vw":53.7875},{"c":53.795,"h":53.88,"l":53.795,"n":56,"o":53.87,"t":"2026-10-13T14:30:00Z","v":2110,"vw":53.841667},{"c":53.62,"h":53.8,"l":53.58,"n":44,"o":53.8,"t":"2026-10-13T14:45:00Z","v":2270,"vw":53.691184},{"c":53.835,"h":53.84,"l":53.62,"n":96,"o":53.62,"t":"2026-10-13T15:00:00Z","v":6621,"vw":53.732279},{"c":53.77,"h":53.855,"l":53.77,"n":46,"o":53.7785,"t":"2026-10-13T15:15:00Z","v":1303,"vw":53.795993},{"c":53.57,"h":53.67,"l":53.57,"n":51,"o":53.67,"t":"2026-10-13T15:30:00Z","v":770,"vw":53.603333},{"c":53.55,"h":53.55,"l":53.5,"n":47,"o":53.54,"t":"2026-10-13T15:45:00Z","v":986,"vw":53.530937},{"c":53.585,"h":53.585,"l":53.57,"n":27,"o":53.57,"t":"2026-10-13T16:00:00Z","v":748,"vw":53.575539},{"c":53.735,"h":53.735,"l":53.735,"n":2,"o":53.735,"t":"2026-10-13T16:30:00Z","v":101,"vw":53.735},{"c":53.91,"h":53.91,"l":53.91,"n":10,"o":53.91,"t":"2026-10-13T16:45:00Z","v":188,"vw":53.91},{"c":53.94,"h":53.96,"l":53.89,"n":68,"o":53.89,"t":"2026-10-13T17:00:00Z","v":1425,"vw":53.93},{"c":53.92,"h":53.94,"l":53.855,"n":125,"o":53.88,"t":"2026-10-13T17:15:00Z","v":5361,"vw":53.908609},{"c":53.9,"h":53.92,"l":53.82,"n":46,"o":53.92,"t":"2026-10-13T17:30:00Z","v":2291,"vw":53.88845},{"c":53.735,"h":53.83,"l":53.73,"n":143,"o":53.83,"t":"2026-10-13T17:45:00Z","v":3786,"vw":53.764558},{"c":53.85,"h":53.905,"l":53.735,"n":37,"o":53.735,"t":"2026-10-13T18:00:00Z","v":1863,"vw":53.777453},{"c":53.7883,"h":53.84,"l":53.7883,"n":47,"o":53.84,"t":"2026-10-13T18:15:00Z","v":1047,"vw":53.824305},{"c":53.75,"h":53.79,"l":53.75,"n":69,"o":53.79,"t":"2026-10-13T18:30:00Z","v":1096,"vw":53.77},{"c":53.75,"h":53.89,"l":53.75,"n":113,"o":53.84,"t":"2026-10-13T18:45:00Z","v":3419,"vw":53.83413},{"c":53.785,"h":53.785,"l":53.71,"n":97,"o":53.73,"t":"2026-10-13T19:00:00Z","v":2889,"vw":53.735},{"c":53.83,"h":53.84,"l":53.69,"n":212,"o":53.75,"t":"2026-10-13T19:15:00Z","v":13322,"vw":53.788711},{"c":53.8452,"h":53.87,"l":53.77,"n":298,"o":53.825,"t":"2026-10-13T19:30:00Z","v":11104,"vw":53.81264},{"c":53.77,"h":53.86,"l":53.66,"n":715,"o":53.75,"t":"2026-10-13T19:45:00Z","v":27416,"vw":53.738144},{"c":53.8,"h":53.8,"l":53.8,"n":10,"o":53.8,"t":"2026-10-13T20:00:00Z","v":24437,"vw":53.8},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-10-13T20:15:00Z","v":53472,"vw":53.8},{"c":53.94,"h":54.05,"l":53.42,"n":40,"o":53.42,"t":"2026-10-14T13:30:00Z","v":2448,"vw":53.658052},{"c":53.33,"h":53.625,"l":53.045,"n":67,"o":53.615,"t":"2026-10-14T13:45:00Z","v":2717,"vw":53.325333},{"c":53.62,"h":53.62,"l":53.24,"n":19,"o":53.24,"t":"2026-10-14T14:00:00Z","v":624,"vw":53.408317},{"c":53.39,"h":53.495,"l":53.39,"n":6,"o":53.495,"t":"2026-10-14T14:15:00Z","v":762,"vw":53.480616},{"c":53.39,"h":53.515,"l":53.39,"n":58,"o":53.515,"t":"2026-10-14T14:30:00Z","v":2570,"vw":53.458314},{"c":53.53,"h":53.53,"l":53.37,"n":25,"o":53.39,"t":"2026-10-14T14:45:00Z","v":653,"vw":53.427},{"c":53.685,"h":53.685,"l":53.535,"n":63,"o":53.54,"t":"2026-10-14T15:00:00Z","v":1296,"vw":53.586667},{"c":53.645,"h":53.74,"l":53.645,"n":58,"o":53.74,"t":"2026-10-14T15:15:00Z","v":1630,"vw":53.682939},{"c":53.665,"h":53.67,"l":53.665,"n":31,"o":53.67,"t":"2026-10-14T15:30:00Z","v":824,"vw":53.666667},{"c":53.72,"h":53.72,"l":53.64,"n":89,"o":53.66,"t":"2026-10-14T15:45:00Z","v":2772,"vw":53.676},{"c":53.41,"h":53.59,"l":53.41,"n":105,"o":53.59,"t":"2026-10-14T16:00:00Z","v":3267,"vw":53.475216},{"c":53.535,"h":53.61,"l":53.52,"n":68,"o":53.5462,"t":"2026-10-14T16:15:00Z","v":2412,"vw":53.570893},{"c":53.64,"h":53.64,"l":53.54,"n":26,"o":53.54,"t":"2026-10-14T16:30:00Z","v":802,"vw":53.556793},{"c":53.61,"h":53.67,"l":53.61,"n":45,"o":53.66,"t":"2026-10-14T16:45:00Z","v":1282,"vw":53.652},{"c":53.63,"h":53.63,"l":53.56,"n":72,"o":53.6,"t":"2026-10-14T17:00:00Z","v":1491,"vw":53.601111},{"c":53.7601,"h":53.81,"l":53.7601,"n":34,"o":53.78,"t":"2026-10-14T17:15:00Z","v":1063,"vw":53.786476},{"c":53.89,"h":53.89,"l":53.79,"n":80,"o":53.8,"t":"2026-10-14T17:30:00Z","v":2266,"vw":53.821348},{"c":54.01,"h":54.01,"l":53.89,"n":71,"o":53.89,"t":"2026-10-14T17:45:00Z","v":1735,"vw":53.956944},{"c":54.12,"h":54.15,"l":53.995,"n":120,"o":53.995,"t":"2026-10-14T18:00:00Z","v":2539,"vw":54.064951},{"c":54.03,"h":54.07,"l":54.01,"n":165,"o":54.06,"t":"2026-10-14T18:15:00Z","v":4212,"vw":54.035449},{"c":54.01,"h":54.01,"l":53.98,"n":27,"o":54.01,"t":"2026-10-14T18:30:00Z","v":962,"vw":54.004},{"c":53.88,"h":54.01,"l":53.85,"n":124,"o":54.01,"t":"2026-10-14T18:45:00Z","v":2595,"vw":53.947301},{"c":53.83,"h":53.96,"l":53.83,"n":97,"o":53.855,"t":"2026-10-14T19:00:00Z","v":1781,"vw":53.891111},{"c":53.64,"h":53.805,"l":53.59,"n":111,"o":53.805,"t":"2026-10-14T19:15:00Z","v":2532,"vw":53.681154},{"c":53.37,"h":53.58,"l":53.37,"n":305,"o":53.58,"t":"2026-10-14T19:30:00Z","v":6568,"vw":53.465556},{"c":53.64,"h":53.64,"l":53.38,"n":598,"o":53.38,"t":"2026-10-14T19:45:00Z","v":17067,"vw":53.516265},{"c":53.64,"h":53.64,"l":53.64,"n":13,"o":53.64,"t":"2026-10-14T20:00:00Z","v":29557,"vw":53.64},{"c":53.64,"h":53.64,"l":53.63,"n":19,"o":53.63,"t":"2026-10-15T12:45:00Z","v":416,"vw":53.634987},{"c":54.895,"h":54.895,"l":54.15,"n":131,"o":54.48,"t":"2026-10-15T13:30:00Z","v":5973,"vw":54.501366},{"c":54.435,"h":54.56,"l":54.375,"n":76,"o":54.55,"t":"2026-10-15T13:45:00Z","v":2966,"vw":54.469014},{"c":54.38,"h":54.51,"l":54.34,"n":65,"o":54.34,"t":"2026-10-15T14:00:00Z","v":2382,"vw":54.453791},{"c":54.325,"h":54.58,"l":54.23,"n":103,"o":54.55,"t":"2026-10-15T14:15:00Z","v":3052,"vw":54.402235},{"c":54.38,"h":54.49,"l":54.31,"n":84,"o":54.31,"t":"2026-10-15T14:30:00Z","v":3608,"vw":54.42875},{"c":54.38,"h":54.42,"l":54.37,"n":68,"o":54.37,"t":"2026-10-15T14:45:00Z","v":3432,"vw":54.380409},{"c":54.455,"h":54.54,"l":54.44,"n":136,"o":54.44,"t":"2026-10-15T15:00:00Z","v":7272,"vw":54.478543},{"c":54.4,"h":54.4,"l":54.2,"n":177,"o":54.33,"t":"2026-10-15T15:15:00Z","v":11102,"vw":54.332956},{"c":54.385179,"h":54.48,"l":54.385179,"n":21,"o":54.48,"t":"2026-10-15T15:30:00Z","v":977,"vw":54.405396},{"c":54.445,"h":54.46,"l":54.445,"n":69,"o":54.448678,"t":"2026-10-15T15:45:00Z","v":1132,"vw":54.452557},{"c":54.51,"h":54.54,"l":54.48,"n":74,"o":54.48,"t":"2026-10-15T16:00:00Z","v":1354,"vw":54.523333},{"c":54.59,"h":54.59,"l":54.52,"n":78,"o":54.53,"t":"2026-10-15T16:15:00Z","v":1927,"vw":54.552222},{"c":54.575,"h":54.575,"l":54.575,"n":2,"o":54.575,"t":"2026-10-15T16:30:00Z","v":102,"vw":54.575},{"c":54.49,"h":54.525,"l":54.49,"n":110,"o":54.525,"t":"2026-10-15T17:00:00Z","v":2741,"vw":54.513077},{"c":54.52,"h":54.55,"l":54.475,"n":58,"o":54.55,"t":"2026-10-15T17:15:00Z","v":3104,"vw":54.499417},{"c":54.495,"h":54.5,"l":54.48,"n":114,"o":54.485,"t":"2026-10-15T17:30:00Z","v":3775,"vw":54.489622},{"c":54.26,"h":54.495,"l":54.25,"n":106,"o":54.495,"t":"2026-10-15T17:45:00Z","v":6019,"vw":54.425979},{"c":54.26,"h":54.26,"l":54.14,"n":97,"o":54.15,"t":"2026-10-15T18:00:00Z","v":4202,"vw":54.172458},{"c":54.49,"h":54.49,"l":54.24,"n":94,"o":54.3,"t":"2026-10-15T18:15:00Z","v":4764,"vw":54.379865},{"c":54.52,"h":54.58,"l":54.52,"n":60,"o":54.57,"t":"2026-10-15T18:30:00Z","v":1545,"vw":54.555471},{"c":54.24,"h":54.56,"l":54.24,"n":175,"o":54.56,"t":"2026-10-15T18:45:00Z","v":10311,"vw":54.374765},{"c":54.23,"h":54.34,"l":54.23,"n":187,"o":54.27,"t":"2026-10-15T19:00:00Z","v":8258,"vw":54.302576},{"c":54.22,"h":54.29,"l":54.22,"n":107,"o":54.24,"t":"2026-10-15T19:15:00Z","v":2974,"vw":54.25182},{"c":54.15,"h":54.25,"l":54.12,"n":129,"o":54.225,"t":"2026-10-15T19:30:00Z","v":2840,"vw":54.184563},{"c":53.945,"h":54.11,"l":53.83,"n":823,"o":54.11,"t":"2026-10-15T19:45:00Z","v":26989,"vw":53.920772},{"c":53.91,"h":53.91,"l":53.91,"n":15,"o":53.91,"t":"2026-10-15T20:00:00Z","v":23680,"vw":53.91},{"c":53.87,"h":53.91,"l":53.87,"n":3,"o":53.91,"t":"2026-10-16T10:15:00Z","v":201,"vw":53.89},{"c":53.875,"h":54.31,"l":53.49,"n":48,"o":53.92,"t":"2026-10-16T13:30:00Z","v":4418,"vw":54.122465},{"c":54.22,"h":54.26,"l":53.92,"n":70,"o":54.11,"t":"2026-10-16T13:45:00Z","v":3019,"vw":54.158212},{"c":54.11,"h":54.24,"l":54.02,"n":46,"o":54.22,"t":"2026-10-16T14:00:00Z","v":1379,"vw":54.15},{"c":54.26,"h":54.26,"l":54.07,"n":29,"o":54.07,"t":"2026-10-16T14:15:00Z","v":717,"vw":54.135},{"c":54.12,"h":54.26,"l":54.12,"n":21,"o":54.26,"t":"2026-10-16T14:30:00Z","v":931,"vw":54.223059},{"c":54.26,"h":54.26,"l":54.01,"n":55,"o":54.09,"t":"2026-10-16T14:45:00Z","v":1815,"vw":54.112692},{"c":54.48,"h":54.48,"l":54.16,"n":65,"o":54.16,"t":"2026-10-16T15:00:00Z","v":2333,"vw":54.366},{"c":54.37,"h":54.48,"l":54.37,"n":42,"o":54.48,"t":"2026-10-16T15:15:00Z","v":1845,"vw":54.423077},{"c":54.53,"h":54.53,"l":54.42,"n":4,"o":54.42,"t":"2026-10-16T15:30:00Z","v":294,"vw":54.459861},{"c":54.48,"h":54.48,"l":54.35,"n":94,"o":54.43,"t":"2026-10-16T15:45:00Z","v":3254,"vw":54.429375},{"c":54.395,"h":54.41,"l":54.395,"n":10,"o":54.41,"t":"2026-10-16T16:00:00Z","v":474,"vw":54.401667},{"c":54.22,"h":54.24,"l":54.22,"n":24,"o":54.24,"t":"2026-10-16T16:15:00Z","v":1112,"vw":54.228864},{"c":54.285,"h":54.29,"l":54.285,"n":36,"o":54.29,"t":"2026-10-16T16:30:00Z","v":1144,"vw":54.2875},{"c":54.305,"h":54.305,"l":54.21,"n":75,"o":54.21,"t":"2026-10-16T16:45:00Z","v":1534,"vw":54.256637},{"c":54.42,"h":54.42,"l":54.34,"n":38,"o":54.34,"t":"2026-10-16T17:00:00Z","v":1143,"vw":54.382},{"c":54.4825,"h":54.55,"l":54.42,"n":31,"o":54.48,"t":"2026-10-16T17:30:00Z","v":1086,"vw":54.486824},{"c":54.55,"h":54.55,"l":54.55,"n":20,"o":54.55,"t":"2026-10-16T17:45:00Z","v":456,"vw":54.55},{"c":54.45,"h":54.485,"l":54.45,"n":49,"o":54.47,"t":"2026-10-16T18:00:00Z","v":1698,"vw":54.466559},{"c":54.39,"h":54.41,"l":54.39,"n":17,"o":54.41,"t":"2026-10-16T18:15:00Z","v":454,"vw":54.399434},{"c":54.53,"h":54.53,"l":54.39,"n":60,"o":54.39,"t":"2026-10-16T18:30:00Z","v":1748,"vw":54.473},{"c":54.425,"h":54.52,"l":54.425,"n":41,"o":54.52,"t":"2026-10-16T18:45:00Z","v":986,"vw":54.45},{"c":54.53,"h":54.53,"l":54.46,"n":87,"o":54.52,"t":"2026-10-16T19:00:00Z","v":2969,"vw":54.508124},{"c":54.395,"h":54.48,"l":54.395,"n":63,"o":54.48,"t":"2026-10-16T19:15:00Z","v":1480,"vw":54.422293},{"c":54.46,"h":54.46,"l":54.46,"n":17,"o":54.46,"t":"2026-10-16T19:30:00Z","v":504,"vw":54.46},{"c":54.56,"h":54.67,"l":54.415,"n":672,"o":54.42,"t":"2026-10-16T19:45:00Z","v":29099,"vw":54.525248},{"c":54.59,"h":54.59,"l":54.59,"n":17,"o":54.59,"t":"2026-10-16T20:00:00Z","v":102242,"vw":54.59},{"c":54.56,"h":54.56,"l":54.56,"n":7,"o":54.56,"t":"2026-10-19T08:45:00Z","v":204,"vw":54.56},{"c":54.06,"h":54.19,"l":54.06,"n":68,"o":54.13,"t":"2026-10-19T13:30:00Z","v":2075,"vw":54.1191},{"c":53.94,"h":54.05,"l":53.9,"n":46,"o":53.93,"t":"2026-10-19T13:45:00Z","v":1373,"vw":53.982911},{"c":53.91,"h":54,"l":53.72,"n":58,"o":54,"t":"2026-10-19T14:00:00Z","v":1528,"vw":53.872124},{"c":53.52,"h":53.625,"l":53.52,"n":17,"o":53.625,"t":"2026-10-19T14:30:00Z","v":626,"vw":53.5725},{"c":53.5,"h":53.5,"l":53.325,"n":57,"o":53.325,"t":"2026-10-19T14:45:00Z","v":1410,"vw":53.404167},{"c":53.5,"h":53.59,"l":53.37,"n":63,"o":53.54,"t":"2026-10-19T15:00:00Z","v":6523,"vw":53.482534},{"c":53.51,"h":53.51,"l":53.37,"n":31,"o":53.51,"t":"2026-10-19T15:15:00Z","v":945,"vw":53.481848},{"c":53.52,"h":53.55,"l":53.47,"n":48,"o":53.47,"t":"2026-10-19T15:30:00Z","v":1045,"vw":53.522},{"c":53.44,"h":53.5474,"l":53.44,"n":29,"o":53.49,"t":"2026-10-19T15:45:00Z","v":679,"vw":53.493338},{"c":53.53,"h":53.54,"l":53.53,"n":21,"o":53.54,"t":"2026-10-19T16:00:00Z","v":553,"vw":53.535},{"c":53.54,"h":53.54,"l":53.54,"n":13,"o":53.54,"t":"2026-10-19T16:15:00Z","v":340,"vw":53.54},{"c":53.46,"h":53.47,"l":53.46,"n":24,"o":53.47,"t":"2026-10-19T16:30:00Z","v":548,"vw":53.465},{"c":53.355,"h":53.36,"l":53.35,"n":48,"o":53.36,"t":"2026-10-19T16:45:00Z","v":979,"vw":53.355},{"c":53.27,"h":53.27,"l":53.27,"n":23,"o":53.27,"t":"2026-10-19T17:00:00Z","v":410,"vw":53.27},{"c":53.26,"h":53.26,"l":53.26,"n":7,"o":53.26,"t":"2026-10-19T17:15:00Z","v":192,"vw":53.26},{"c":53.14,"h":53.22,"l":53.13,"n":122,"o":53.21,"t":"2026-10-19T17:30:00Z","v":2484,"vw":53.177771},{"c":53.21,"h":53.21,"l":53.2,"n":16,"o":53.2,"t":"2026-10-19T17:45:00Z","v":405,"vw":53.206667},{"c":53.195,"h":53.25,"l":53.15,"n":87,"o":53.15,"t":"2026-10-19T18:00:00Z","v":1917,"vw":53.203225},{"c":53.08,"h":53.13,"l":53.08,"n":37,"o":53.13,"t":"2026-10-19T18:15:00Z","v":730,"vw":53.100148},{"c":53.14,"h":53.15,"l":53.11,"n":46,"o":53.11,"t":"2026-10-19T18:30:00Z","v":724,"vw":53.135},{"c":52.95,"h":52.95,"l":52.95,"n":21,"o":52.95,"t":"2026-10-19T19:00:00Z","v":156,"vw":52.95},{"c":52.86,"h":53,"l":52.86,"n":172,"o":52.92,"t":"2026-10-19T19:15:00Z","v":5232,"vw":52.945794},{"c":53.06,"h":53.07,"l":52.7644,"n":330,"o":52.82,"t":"2026-10-19T19:30:00Z","v":8459,"vw":52.861382},{"c":53.21,"h":53.395,"l":53.075,"n":531,"o":53.075,"t":"2026-10-19T19:45:00Z","v":10292,"vw":53.255989},{"c":53.26,"h":53.26,"l":53.26,"n":16,"o":53.26,"t":"2026-10-19T20:00:00Z","v":27426,"vw":53.26},{"c":54.24,"h":54.24,"l":53.41,"n":62,"o":53.41,"t":"2026-10-20T13:30:00Z","v":3314,"vw":53.771447},{"c":54.4162,"h":54.55,"l":54.39,"n":35,"o":54.44,"t":"2026-10-20T13:45:00Z","v":1243,"vw":54.453714},{"c":54.08,"h":54.15,"l":54.08,"n":32,"o":54.15,"t":"2026-10-20T14:00:00Z","v":1011,"vw":54.122062},{"c":54.18,"h":54.18,"l":54.14,"n":21,"o":54.14,"t":"2026-10-20T14:15:00Z","v":596,"vw":54.16},{"c":54.28,"h":54.343,"l":54.28,"n":39,"o":54.31,"t":"2026-10-20T14:45:00Z","v":1179,"vw":54.309186},{"c":54.39,"h":54.39,"l":54.18,"n":100,"o":54.18,"t":"2026-10-20T15:00:00Z","v":1958,"vw":54.343051},{"c":54.4,"h":54.4,"l":54.4,"n":3,"o":54.4,"t":"2026-10-20T15:15:00Z","v":126,"vw":54.4},{"c":54.39,"h":54.4016,"l":54.39,"n":15,"o":54.4016,"t":"2026-10-20T15:30:00Z","v":284,"vw":54.397138},{"c":54.22,"h":54.38,"l":54.22,"n":48,"o":54.38,"t":"2026-10-20T16:00:00Z","v":1254,"vw":54.275},{"c":54.18,"h":54.18,"l":54.17,"n":43,"o":54.17,"t":"2026-10-20T16:15:00Z","v":1187,"vw":54.177653},{"c":54.1,"h":54.1,"l":54.09,"n":27,"o":54.1,"t":"2026-10-20T16:45:00Z","v":613,"vw":54.095952},{"c":54.18,"h":54.18,"l":54.18,"n":7,"o":54.18,"t":"2026-10-20T17:00:00Z","v":279,"vw":54.18},{"c":54.12,"h":54.18,"l":54.12,"n":29,"o":54.12,"t":"2026-10-20T17:15:00Z","v":771,"vw":54.147028},{"c":54.11,"h":54.12,"l":54.11,"n":24,"o":54.12,"t":"2026-10-20T17:30:00Z","v":293,"vw":54.115},{"c":54.11,"h":54.14,"l":54.11,"n":69,"o":54.14,"t":"2026-10-20T17:45:00Z","v":697,"vw":54.1325},{"c":54.12,"h":54.155,"l":54.12,"n":64,"o":54.15,"t":"2026-10-20T18:00:00Z","v":1498,"vw":54.13375},{"c":54.09,"h":54.12,"l":54.07,"n":87,"o":54.09,"t":"2026-10-20T18:30:00Z","v":2959,"vw":54.10121},{"c":54.17,"h":54.17,"l":54.165,"n":16,"o":54.165,"t":"2026-10-20T18:45:00Z","v":372,"vw":54.166667},{"c":54.2308,"h":54.2308,"l":54.2308,"n":5,"o":54.2308,"t":"2026-10-20T19:00:00Z","v":111,"vw":54.2308},{"c":54.12,"h":54.18,"l":54.12,"n":24,"o":54.18,"t":"2026-10-20T19:15:00Z","v":349,"vw":54.15},{"c":54.21,"h":54.21,"l":54.09,"n":47,"o":54.15,"t":"2026-10-20T19:30:00Z","v":1449,"vw":54.170432},{"c":54.005,"h":54.2,"l":53.99,"n":323,"o":54.18,"t":"2026-10-20T19:45:00Z","v":8806,"vw":54.063069},{"c":54.04,"h":54.04,"l":54.04,"n":26,"o":54.04,"t":"2026-10-20T20:00:00Z","v":17453,"vw":54.04},{"c":54.185,"h":54.3,"l":54.185,"n":12,"o":54.26,"t":"2026-10-21T13:30:00Z","v":836,"vw":54.26067},{"c":54,"h":54,"l":54,"n":10,"o":54,"t":"2026-10-21T13:45:00Z","v":266,"vw":54},{"c":53.86,"h":53.96,"l":53.745,"n":77,"o":53.915,"t":"2026-10-21T14:00:00Z","v":3348,"vw":53.828397},{"c":53.91,"h":53.91,"l":53.67,"n":105,"o":53.755,"t":"2026-10-21T14:15:00Z","v":4682,"vw":53.784667},{"c":53.91,"h":53.96,"l":53.79,"n":70,"o":53.81,"t":"2026-10-21T14:30:00Z","v":1820,"vw":53.86875},{"c":54.165,"h":54.165,"l":53.9661,"n":92,"o":53.9661,"t":"2026-10-21T14:45:00Z","v":2757,"vw":54.102801},{"c":54.055,"h":54.2,"l":54.03,"n":114,"o":54.19,"t":"2026-10-21T15:00:00Z","v":3167,"vw":54.118465},{"c":54.3199,"h":54.3199,"l":54.005,"n":114,"o":54.005,"t":"2026-10-21T15:15:00Z","v":2353,"vw":54.129587},{"c":54.1,"h":54.19,"l":54.1,"n":25,"o":54.19,"t":"2026-10-21T15:30:00Z","v":763,"vw":54.168333},{"c":54.1873,"h":54.1873,"l":54.1873,"n":10,"o":54.1873,"t":"2026-10-21T15:45:00Z","v":138,"vw":54.1873},{"c":54.14,"h":54.15,"l":54.08,"n":38,"o":54.15,"t":"2026-10-21T16:00:00Z","v":770,"vw":54.12784},{"c":54.05,"h":54.12,"l":54.05,"n":44,"o":54.12,"t":"2026-10-21T16:15:00Z","v":1180,"vw":54.078},{"c":54.05,"h":54.1,"l":54.05,"n":24,"o":54.1,"t":"2026-10-21T16:30:00Z","v":451,"vw":54.075},{"c":54.04,"h":54.09,"l":54,"n":75,"o":54,"t":"2026-10-21T16:45:00Z","v":1093,"vw":54.052},{"c":53.995,"h":54.04,"l":53.9637,"n":31,"o":54.04,"t":"2026-10-21T17:00:00Z","v":1319,"vw":53.987927},{"c":54,"h":54,"l":53.96,"n":49,"o":53.96,"t":"2026-10-21T17:15:00Z","v":899,"vw":53.989189},{"c":54.07,"h":54.07,"l":53.92,"n":84,"o":53.94,"t":"2026-10-21T17:30:00Z","v":2741,"vw":54.021951},{"c":54.02,"h":54.18,"l":54.02,"n":19,"o":54.18,"t":"2026-10-21T17:45:00Z","v":1120,"vw":54.125303},{"c":53.96,"h":54.025,"l":53.925,"n":66,"o":54.025,"t":"2026-10-21T18:00:00Z","v":2720,"vw":53.968456},{"c":53.88,"h":53.951,"l":53.88,"n":35,"o":53.89,"t":"2026-10-21T18:15:00Z","v":737,"vw":53.906667},{"c":53.83,"h":53.915,"l":53.83,"n":39,"o":53.915,"t":"2026-10-21T18:30:00Z","v":936,"vw":53.8625},{"c":53.85,"h":53.98,"l":53.805,"n":153,"o":53.82,"t":"2026-10-21T18:45:00Z","v":6974,"vw":53.854316},{"c":53.9628,"h":53.9628,"l":53.845,"n":86,"o":53.86,"t":"2026-10-21T19:00:00Z","v":2672,"vw":53.897672},{"c":54.015,"h":54.055,"l":53.975,"n":67,"o":53.975,"t":"2026-10-21T19:15:00Z","v":1053,"vw":53.999286},{"c":53.97,"h":53.97,"l":53.89,"n":154,"o":53.97,"t":"2026-10-21T19:30:00Z","v":3729,"vw":53.938451},{"c":53.6,"h":53.9,"l":53.48,"n":839,"o":53.9,"t":"2026-10-21T19:45:00Z","v":37033,"vw":53.683747},{"c":53.63,"h":53.63,"l":53.63,"n":12,"o":53.63,"t":"2026-10-21T20:00:00Z","v":23666,"vw":53.63},{"c":53.92,"h":53.97,"l":53.63,"n":11,"o":53.97,"t":"2026-10-22T13:30:00Z","v":1191,"vw":53.8876},{"c":54.18,"h":54.18,"l":54.13,"n":6,"o":54.13,"t":"2026-10-22T13:45:00Z","v":517,"vw":54.15},{"c":54.35,"h":54.35,"l":54.35,"n":19,"o":54.35,"t":"2026-10-22T14:00:00Z","v":360,"vw":54.35},{"c":54.975,"h":54.975,"l":54.74,"n":92,"o":54.74,"t":"2026-10-22T14:15:00Z","v":2940,"vw":54.868352},{"c":54.89,"h":54.92,"l":54.665,"n":229,"o":54.875,"t":"2026-10-22T14:30:00Z","v":9518,"vw":54.75726},{"c":55.04,"h":55.04,"l":54.99,"n":20,"o":54.99,"t":"2026-10-22T14:45:00Z","v":577,"vw":55.01},{"c":55.41,"h":55.41,"l":55.09,"n":108,"o":55.09,"t":"2026-10-22T15:00:00Z","v":4078,"vw":55.202592},{"c":55.035,"h":55.34,"l":54.99,"n":216,"o":55.24,"t":"2026-10-22T15:15:00Z","v":15028,"vw":55.101589},{"c":55.315,"h":55.315,"l":55.125,"n":108,"o":55.16,"t":"2026-10-22T15:30:00Z","v":2899,"vw":55.225967},{"c":55.212,"h":55.25,"l":55.212,"n":15,"o":55.25,"t":"2026-10-22T15:45:00Z","v":591,"vw":55.219917},{"c":55.11,"h":55.11,"l":55.11,"n":22,"o":55.11,"t":"2026-10-22T16:00:00Z","v":399,"vw":55.11},{"c":55.14,"h":55.14,"l":55.14,"n":9,"o":55.14,"t":"2026-10-22T16:15:00Z","v":259,"vw":55.14},{"c":55.21,"h":55.24,"l":55.21,"n":37,"o":55.24,"t":"2026-10-22T16:30:00Z","v":980,"vw":55.23},{"c":55.31,"h":55.35,"l":55.31,"n":63,"o":55.32,"t":"2026-10-22T16:45:00Z","v":1820,"vw":55.328838},{"c":55.365,"h":55.365,"l":55.3,"n":32,"o":55.3,"t":"2026-10-22T17:00:00Z","v":895,"vw":55.321429},{"c":55.3,"h":55.32,"l":55.3,"n":15,"o":55.32,"t":"2026-10-22T17:15:00Z","v":338,"vw":55.31},{"c":55.33,"h":55.33,"l":55.26,"n":39,"o":55.3,"t":"2026-10-22T17:30:00Z","v":716,"vw":55.302394},{"c":55.33,"h":55.33,"l":55.18,"n":123,"o":55.27,"t":"2026-10-22T17:45:00Z","v":3875,"vw":55.267381},{"c":55.285,"h":55.285,"l":55.285,"n":10,"o":55.285,"t":"2026-10-22T18:00:00Z","v":214,"vw":55.285},{"c":55.3425,"h":55.3425,"l":55.25,"n":30,"o":55.25,"t":"2026-10-22T18:15:00Z","v":845,"vw":55.315295},{"c":55.3,"h":55.335,"l":55.3,"n":66,"o":55.33,"t":"2026-10-22T18:30:00Z","v":786,"vw":55.322},{"c":55.35,"h":55.35,"l":55.3,"n":41,"o":55.34,"t":"2026-10-22T18:45:00Z","v":829,"vw":55.3325},{"c":55.57,"h":55.57,"l":55.4,"n":56,"o":55.4,"t":"2026-10-22T19:00:00Z","v":1352,"vw":55.487739},{"c":55.495,"h":55.555,"l":55.47,"n":115,"o":55.52,"t":"2026-10-22T19:15:00Z","v":2423,"vw":55.495385},{"c":55.75,"h":55.75,"l":55.48,"n":167,"o":55.5,"t":"2026-10-22T19:30:00Z","v":3979,"vw":55.602564},{"c":55.82,"h":55.83,"l":55.7,"n":601,"o":55.78,"t":"2026-10-22T19:45:00Z","v":13089,"vw":55.7565},{"c":55.8,"h":55.8,"l":55.8,"n":16,"o":55.8,"t":"2026-10-22T20:00:00Z","v":55004,"vw":55.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.5,"strike":75.86478650999693,"iv":1.2614170973202552,"gamma":0.016061483148575455,"theta":-0.11008940524893783,"vega":0.049937734394145845,"rho":0.008967140391572922,"breakevenPct":40.43868550178663},{"delta":0.3,"premium":2.5,"strike":67.16443558689332,"iv":0.9631368874647449,"gamma":0.02321540064550867,"theta":-0.09222774158201914,"vega":0.05456893784003719,"rho":0.011124901353259596,"breakevenPct":24.84665875787333},{"delta":0.35,"premium":2.5,"strike":62.62722143827498,"iv":0.7696497489508811,"gamma":0.03137991857306325,"theta":-0.07868794957095128,"vega":0.05795959660786442,"rho":0.013273780562673204,"breakevenPct":16.715450606227563},{"delta":0.4,"premium":2.559553708305262,"strike":59.6596930953985,"iv":0.6344127061486515,"gamma":0.03874927137257102,"theta":-0.06837543261200839,"vega":0.06026065932940274,"rho":0.015385754819237644,"breakevenPct":11.504026529935068},{"delta":0.45,"premium":2.786950889480593,"strike":58.36028063153947,"iv":0.5859707914390443,"gamma":0.04300212375054898,"theta":-0.06380894275924531,"vega":0.06060626464747225,"rho":0.017401448852328305,"breakevenPct":9.582852188208},{"delta":0.5,"premium":3.0143480706559247,"strike":57.06086816768043,"iv":0.537528876729437,"gamma":0.04725497612852694,"theta":-0.05924245290648224,"vega":0.060951869965541756,"rho":0.019417142885418966,"breakevenPct":7.661677846480931},{"delta":0.55,"premium":3.241745251831256,"strike":55.7614557038214,"iv":0.4890869620198298,"gamma":0.05150782850650491,"theta":-0.05467596305371916,"vega":0.06129747528361127,"rho":0.021432836918509626,"breakevenPct":5.7405035047538595},{"delta":0.6,"premium":3.514828872876994,"strike":54.73365928975811,"iv":0.4478836850231601,"gamma":0.05223149768399383,"theta":-0.0497361039629439,"vega":0.05882593926917139,"rho":0.023434900241107726,"breakevenPct":4.387971617625634},{"delta":0.65,"premium":3.8525797735460627,"strike":54.09032424086464,"iv":0.4169264024704066,"gamma":0.047959752959341226,"theta":-0.044267756047349456,"vega":0.05236685537828101,"rho":0.02541766985271877,"breakevenPct":3.840329774929584},{"delta":0.7,"premium":4.190330674215131,"strike":53.44698919197118,"iv":0.38596911991765315,"gamma":0.04368800823468863,"theta":-0.038799408131755024,"vega":0.04590777148739064,"rho":0.027400439464329813,"breakevenPct":3.2926879322335365},{"delta":0.75,"premium":4.528081574884199,"strike":52.803654143077715,"iv":0.35501183736489966,"gamma":0.03941626351003603,"theta":-0.03333106021616058,"vega":0.03944868759650026,"rho":0.029383209075940858,"breakevenPct":2.7450460895374866},{"delta":0.8,"premium":4.865832475553268,"strike":52.16031909418425,"iv":0.3240545548121462,"gamma":0.035144518785383425,"theta":-0.027862712300566132,"vega":0.03298960370560988,"rho":0.03136597868755191,"breakevenPct":2.197404246841437},{"delta":0.85,"premium":5.203583376222337,"strike":51.51698404529079,"iv":0.2930972722593927,"gamma":0.030872774060730832,"theta":-0.022394364384971697,"vega":0.02653051981471951,"rho":0.03334874829916295,"breakevenPct":1.649762404145389},{"delta":0.9,"premium":5.541334276891405,"strike":50.87364899639732,"iv":0.2621399897066392,"gamma":0.026601029336078226,"theta":-0.016926016469377247,"vega":0.020071435923829123,"rho":0.03533151791077399,"breakevenPct":1.1021205614493392}],"put":[{"delta":0.15,"premium":2.5,"strike":38.482401135952884,"iv":1.6514317707723483,"gamma":0.009125221553511056,"theta":-0.10215827626534112,"vega":0.03657383535628087,"rho":-0.00872749131505106,"breakevenPct":35.515410150622074},{"delta":0.2,"premium":2.298302526773631,"strike":45.54512830601721,"iv":1.093453961999363,"gamma":0.017606877535596067,"theta":-0.08200500867264465,"vega":0.04396466034579512,"rho":-0.010857428523220504,"breakevenPct":22.496727994187125},{"delta":0.25,"premium":2.614366810678353,"strike":47.07939655778823,"iv":1.0468807907006292,"gamma":0.021322050622343432,"theta":-0.08200379286274345,"vega":0.048093546613467965,"rho":-0.0133551783606491,"breakevenPct":20.313566761451824},{"delta":0.3,"premium":2.7390471739644564,"strike":49.346312253899214,"iv":0.9091358591892873,"gamma":0.027812591371529624,"theta":-0.07490482524318322,"vega":0.051959160061244736,"rho":-0.015718956305171138,"breakevenPct":16.47443534061871},{"delta":0.35,"premium":2.8637275372505604,"strike":51.61322795001019,"iv":0.7713909276779451,"gamma":0.03430313212071582,"theta":-0.06780585762362298,"vega":0.0558247735090215,"rho":-0.018082734249693172,"breakevenPct":12.635303919785597},{"delta":0.4,"premium":2.9884079005366644,"strike":53.88014364612118,"iv":0.633645996166603,"gamma":0.040793672869902015,"theta":-0.06070689000406275,"vega":0.05969038695679828,"rho":-0.02044651219421521,"breakevenPct":8.79617249895248},{"delta":0.45,"premium":3.216335131490222,"strike":55.426500337154415,"iv":0.550152157788267,"gamma":0.04498095077545516,"theta":-0.05489689817936615,"vega":0.06084935940660823,"rho":-0.02287753464828085,"breakevenPct":6.433395688773837},{"delta":0.5,"premium":3.5450606877950097,"strike":56.26938637896156,"iv":0.5196228253540122,"gamma":0.0469195886716116,"theta":-0.05034531355360756,"vega":0.05936587997302765,"rho":-0.02537420688043847,"breakevenPct":5.511961126941651},{"delta":0.55,"premium":3.8737862440997977,"strike":57.11227242076871,"iv":0.48909349291975723,"gamma":0.04885822656776804,"theta":-0.045793728927848956,"vega":0.05788240053944707,"rho":-0.027870879112596086,"breakevenPct":4.590526565109465},{"delta":0.6,"premium":4.202511800404585,"strike":57.95515846257586,"iv":0.4585641604855024,"gamma":0.05079686446392447,"theta":-0.04124214430209036,"vega":0.05639892110586649,"rho":-0.0303675513447537,"breakevenPct":3.6690920032772802},{"delta":0.65,"premium":4.531237356709372,"strike":58.79804450438301,"iv":0.4280348280512475,"gamma":0.05273550236008091,"theta":-0.036690559676331766,"vega":0.05491544167228591,"rho":-0.03286422357691132,"breakevenPct":2.747657441445094},{"delta":0.7,"premium":4.85996291301416,"strike":59.640930546190155,"iv":0.39750549561699267,"gamma":0.054674140256237354,"theta":-0.03213897505057317,"vega":0.05343196223870533,"rho":-0.03536089580906893,"breakevenPct":1.8262228796129092},{"delta":0.75,"premium":6.013072148952675,"strike":61.11326609775019,"iv":0.4057856477889837,"gamma":0.05002273079906905,"theta":-0.02886408068269977,"vega":0.049193017843289374,"rho":-0.03846195350082033,"breakevenPct":1.2541327082481706},{"delta":0.8,"premium":7.778006206361523,"strike":63.05275407292475,"iv":0.4428686578743212,"gamma":0.04048044996121023,"theta":-0.0265366951124903,"vega":0.042909076803723814,"rho":-0.042011562073733646,"breakevenPct":0.941312067090982},{"delta":0.85,"premium":9.542940263770365,"strike":64.9922420480993,"iv":0.4799516679596587,"gamma":0.03093816912335143,"theta":-0.024209309542280837,"vega":0.03662513576415826,"rho":-0.04556117064664696,"breakevenPct":0.6284914259337941},{"delta":0.9,"premium":24.18157894736846,"strike":79.63157894736847,"iv":0.8880778947368431,"gamma":0.012613684210526293,"theta":-0.034201052631578965,"vega":0.027632631578947353,"rho":-0.05928843136988488,"breakevenPct":0.6272401433691654}]},"raw":{"call":[{"delta":0.25,"premium":2.5,"strike":75.86478650999693,"iv":1.2614170973202552,"gamma":0.016061483148575455,"theta":-0.11008940524893783,"vega":0.049937734394145845,"rho":0.008967140391572922,"breakevenPct":40.43868550178663},{"delta":0.3,"premium":2.5,"strike":67.16443558689332,"iv":0.9631368874647449,"gamma":0.02321540064550867,"theta":-0.09222774158201914,"vega":0.05456893784003719,"rho":0.011124901353259596,"breakevenPct":24.84665875787333},{"delta":0.35,"premium":2.5,"strike":62.62722143827498,"iv":0.7696497489508811,"gamma":0.03137991857306325,"theta":-0.07868794957095128,"vega":0.05795959660786442,"rho":0.013273780562673204,"breakevenPct":16.715450606227563},{"delta":0.4,"premium":2.559553708305262,"strike":59.6596930953985,"iv":0.6344127061486515,"gamma":0.03874927137257102,"theta":-0.06837543261200839,"vega":0.06026065932940274,"rho":0.015385754819237644,"breakevenPct":11.504026529935068},{"delta":0.45,"premium":2.786950889480593,"strike":58.36028063153947,"iv":0.5859707914390443,"gamma":0.04300212375054898,"theta":-0.06380894275924531,"vega":0.06060626464747225,"rho":0.017401448852328305,"breakevenPct":9.582852188208},{"delta":0.5,"premium":3.0143480706559247,"strike":57.06086816768043,"iv":0.537528876729437,"gamma":0.04725497612852694,"theta":-0.05924245290648224,"vega":0.060951869965541756,"rho":0.019417142885418966,"breakevenPct":7.661677846480931},{"delta":0.55,"premium":3.241745251831256,"strike":55.7614557038214,"iv":0.4890869620198298,"gamma":0.05150782850650491,"theta":-0.05467596305371916,"vega":0.06129747528361127,"rho":0.021432836918509626,"breakevenPct":5.7405035047538595},{"delta":0.6,"premium":3.514828872876994,"strike":54.73365928975811,"iv":0.4478836850231601,"gamma":0.05223149768399383,"theta":-0.0497361039629439,"vega":0.05882593926917139,"rho":0.023434900241107726,"breakevenPct":4.387971617625634},{"delta":0.65,"premium":3.8525797735460627,"strike":54.09032424086464,"iv":0.4169264024704066,"gamma":0.047959752959341226,"theta":-0.044267756047349456,"vega":0.05236685537828101,"rho":0.02541766985271877,"breakevenPct":3.840329774929584},{"delta":0.7,"premium":4.190330674215131,"strike":53.44698919197118,"iv":0.38596911991765315,"gamma":0.04368800823468863,"theta":-0.038799408131755024,"vega":0.04590777148739064,"rho":0.027400439464329813,"breakevenPct":3.2926879322335365},{"delta":0.75,"premium":4.528081574884199,"strike":52.803654143077715,"iv":0.35501183736489966,"gamma":0.03941626351003603,"theta":-0.03333106021616058,"vega":0.03944868759650026,"rho":0.029383209075940858,"breakevenPct":2.7450460895374866},{"delta":0.8,"premium":4.865832475553268,"strike":52.16031909418425,"iv":0.3240545548121462,"gamma":0.035144518785383425,"theta":-0.027862712300566132,"vega":0.03298960370560988,"rho":0.03136597868755191,"breakevenPct":2.197404246841437},{"delta":0.85,"premium":5.203583376222337,"strike":51.51698404529079,"iv":0.2930972722593927,"gamma":0.030872774060730832,"theta":-0.022394364384971697,"vega":0.02653051981471951,"rho":0.03334874829916295,"breakevenPct":1.649762404145389},{"delta":0.9,"premium":5.541334276891405,"strike":50.87364899639732,"iv":0.2621399897066392,"gamma":0.026601029336078226,"theta":-0.016926016469377247,"vega":0.020071435923829123,"rho":0.03533151791077399,"breakevenPct":1.1021205614493392}],"put":[{"delta":0.15,"premium":2.5,"strike":38.482401135952884,"iv":1.6514317707723483,"gamma":0.009125221553511056,"theta":-0.10215827626534112,"vega":0.03657383535628087,"rho":-0.00872749131505106,"breakevenPct":35.515410150622074},{"delta":0.2,"premium":2.298302526773631,"strike":45.54512830601721,"iv":1.093453961999363,"gamma":0.017606877535596067,"theta":-0.08200500867264465,"vega":0.04396466034579512,"rho":-0.010857428523220504,"breakevenPct":22.496727994187125},{"delta":0.25,"premium":2.614366810678353,"strike":47.07939655778823,"iv":1.0468807907006292,"gamma":0.021322050622343432,"theta":-0.08200379286274345,"vega":0.048093546613467965,"rho":-0.0133551783606491,"breakevenPct":20.313566761451824},{"delta":0.3,"premium":2.7390471739644564,"strike":49.346312253899214,"iv":0.9091358591892873,"gamma":0.027812591371529624,"theta":-0.07490482524318322,"vega":0.051959160061244736,"rho":-0.015718956305171138,"breakevenPct":16.47443534061871},{"delta":0.35,"premium":2.8637275372505604,"strike":51.61322795001019,"iv":0.7713909276779451,"gamma":0.03430313212071582,"theta":-0.06780585762362298,"vega":0.0558247735090215,"rho":-0.018082734249693172,"breakevenPct":12.635303919785597},{"delta":0.4,"premium":2.9884079005366644,"strike":53.88014364612118,"iv":0.633645996166603,"gamma":0.040793672869902015,"theta":-0.06070689000406275,"vega":0.05969038695679828,"rho":-0.02044651219421521,"breakevenPct":8.79617249895248},{"delta":0.45,"premium":3.216335131490222,"strike":55.426500337154415,"iv":0.550152157788267,"gamma":0.04498095077545516,"theta":-0.05489689817936615,"vega":0.06084935940660823,"rho":-0.02287753464828085,"breakevenPct":6.433395688773837},{"delta":0.5,"premium":3.5450606877950097,"strike":56.26938637896156,"iv":0.5196228253540122,"gamma":0.0469195886716116,"theta":-0.05034531355360756,"vega":0.05936587997302765,"rho":-0.02537420688043847,"breakevenPct":5.511961126941651},{"delta":0.55,"premium":3.8737862440997977,"strike":57.11227242076871,"iv":0.48909349291975723,"gamma":0.04885822656776804,"theta":-0.045793728927848956,"vega":0.05788240053944707,"rho":-0.027870879112596086,"breakevenPct":4.590526565109465},{"delta":0.6,"premium":4.202511800404585,"strike":57.95515846257586,"iv":0.4585641604855024,"gamma":0.05079686446392447,"theta":-0.04124214430209036,"vega":0.05639892110586649,"rho":-0.0303675513447537,"breakevenPct":3.6690920032772802},{"delta":0.65,"premium":4.531237356709372,"strike":58.79804450438301,"iv":0.4280348280512475,"gamma":0.05273550236008091,"theta":-0.036690559676331766,"vega":0.05491544167228591,"rho":-0.03286422357691132,"breakevenPct":2.747657441445094},{"delta":0.7,"premium":4.85996291301416,"strike":59.640930546190155,"iv":0.39750549561699267,"gamma":0.054674140256237354,"theta":-0.03213897505057317,"vega":0.05343196223870533,"rho":-0.03536089580906893,"breakevenPct":1.8262228796129092},{"delta":0.75,"premium":6.013072148952675,"strike":61.11326609775019,"iv":0.4057856477889837,"gamma":0.05002273079906905,"theta":-0.02886408068269977,"vega":0.049193017843289374,"rho":-0.03846195350082033,"breakevenPct":1.2541327082481706},{"delta":0.8,"premium":7.778006206361523,"strike":63.05275407292475,"iv":0.4428686578743212,"gamma":0.04048044996121023,"theta":-0.0265366951124903,"vega":0.042909076803723814,"rho":-0.042011562073733646,"breakevenPct":0.941312067090982},{"delta":0.85,"premium":9.542940263770365,"strike":64.9922420480993,"iv":0.4799516679596587,"gamma":0.03093816912335143,"theta":-0.024209309542280837,"vega":0.03662513576415826,"rho":-0.04556117064664696,"breakevenPct":0.6284914259337941},{"delta":0.9,"premium":24.18157894736846,"strike":79.63157894736847,"iv":0.8880778947368431,"gamma":0.012613684210526293,"theta":-0.034201052631578965,"vega":0.027632631578947353,"rho":-0.05928843136988488,"breakevenPct":0.6272401433691654}]}},"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"}}