{"symbol":"MTDR","url":"https://intraalpha.com/companies/MTDR","capturedAt":"2026-10-22T23:56:49.380Z","state":"ready","quote":{"symbol":"MTDR","last_price":56.79,"prev_close":57.75,"regular_close":56.79,"change":-0.96,"change_pct":-1.6623,"regular_change":-0.96,"regular_change_pct":-1.6623,"extended_change":0,"extended_change_pct":0,"bid":50.15,"ask":58.5,"bid_size":100,"ask_size":100,"volume":1194946,"vwap":56.992587,"open":58.62,"high":58.87,"low":55.825,"close":56.79,"trade_count":20879,"last_trade_at":"2026-10-22T23:00:00.002377881Z","last_quote_at":"2026-10-22T21:30:50.390610313Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:47.178860753-04:00","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":"MTDR","fetched_at":"2026-10-22T23:55:03.355881+00:00","name":"Matador Resources Company","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Matador Resources Company, an independent energy company, is engaged in the exploration, development, production and acquisition of oil and natural gas resources in the United States. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7146806000,"ebitda":2400555000,"pe_ratio":9.91,"peg_ratio":0.612,"book_value":47.81,"dividend_per_share":1.438,"dividend_yield":0.025,"eps":5.83,"revenue_ttm":3839690000,"gross_profit_ttm":3163528000,"profit_margin":0.189,"operating_margin_ttm":0.492,"return_on_assets_ttm":0.0592,"return_on_equity_ttm":0.136,"quarterly_earnings_growth":1.606,"quarterly_revenue_growth":0.268,"analyst_target_price":71,"analyst_number":3,"beta":0.972,"fifty_two_week_high":65.88,"fifty_two_week_low":35.98,"fifty_day_ma":56.06,"two_hundred_day_ma":53.86,"shares_outstanding":123754000,"forward_pe":5.5,"price_to_sales":1.861,"price_to_book":1.088,"ev_to_revenue":2.799,"ev_to_ebitda":4.497},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:55:03.355881+00:00"},"optionObservedAt":"2026-10-22T19:54:58.119Z","bars":[{"c":55.36,"h":55.36,"l":55.36,"n":6,"o":55.36,"t":"2026-10-15T12:45:00Z","v":492,"vw":55.36},{"c":54.56,"h":55.73,"l":54.525,"n":131,"o":55.12,"t":"2026-10-15T13:30:00Z","v":20946,"vw":55.011794},{"c":54.765,"h":55.065,"l":54.35,"n":203,"o":54.38,"t":"2026-10-15T13:35:00Z","v":8681,"vw":54.732725},{"c":54.92,"h":55.04,"l":54.77,"n":53,"o":54.77,"t":"2026-10-15T13:40:00Z","v":3711,"vw":54.983171},{"c":54.49,"h":54.89,"l":54.49,"n":229,"o":54.89,"t":"2026-10-15T13:45:00Z","v":7373,"vw":54.721049},{"c":53.88,"h":54.465,"l":53.77,"n":131,"o":54.46,"t":"2026-10-15T13:50:00Z","v":7087,"vw":54.161595},{"c":54.23,"h":54.23,"l":53.94,"n":157,"o":53.98,"t":"2026-10-15T13:55:00Z","v":5967,"vw":54.076145},{"c":54.1799,"h":54.26,"l":54.09,"n":128,"o":54.14,"t":"2026-10-15T14:00:00Z","v":6760,"vw":54.128573},{"c":54.34368,"h":54.35,"l":54.04,"n":159,"o":54.0601,"t":"2026-10-15T14:05:00Z","v":5317,"vw":54.233304},{"c":54.26,"h":54.42,"l":54.26,"n":202,"o":54.35,"t":"2026-10-15T14:10:00Z","v":8643,"vw":54.362281},{"c":54.31,"h":54.36,"l":54.21,"n":224,"o":54.25,"t":"2026-10-15T14:15:00Z","v":25084,"vw":54.333357},{"c":54.09,"h":54.295,"l":54.09,"n":182,"o":54.295,"t":"2026-10-15T14:20:00Z","v":7829,"vw":54.210114},{"c":53.95,"h":54.19,"l":53.95,"n":509,"o":54.07,"t":"2026-10-15T14:25:00Z","v":29450,"vw":54.059553},{"c":54,"h":54,"l":53.8,"n":165,"o":53.98,"t":"2026-10-15T14:30:00Z","v":18735,"vw":53.851202},{"c":54.04,"h":54.06,"l":53.915,"n":175,"o":54.06,"t":"2026-10-15T14:35:00Z","v":7383,"vw":53.994981},{"c":54.03,"h":54.035,"l":53.87,"n":230,"o":53.98,"t":"2026-10-15T14:40:00Z","v":9293,"vw":53.978367},{"c":54.04,"h":54.1,"l":53.97,"n":168,"o":54.05,"t":"2026-10-15T14:45:00Z","v":5637,"vw":54.051331},{"c":54.01,"h":54.06,"l":53.85,"n":249,"o":53.99,"t":"2026-10-15T14:50:00Z","v":12715,"vw":53.900877},{"c":53.91,"h":54.04,"l":53.91,"n":194,"o":54.03,"t":"2026-10-15T14:55:00Z","v":5330,"vw":53.979888},{"c":53.94,"h":53.98,"l":53.81,"n":305,"o":53.84,"t":"2026-10-15T15:00:00Z","v":11443,"vw":53.921464},{"c":53.645,"h":53.94,"l":53.605,"n":379,"o":53.94,"t":"2026-10-15T15:05:00Z","v":11533,"vw":53.751574},{"c":53.725,"h":53.75,"l":53.515,"n":598,"o":53.645,"t":"2026-10-15T15:10:00Z","v":23110,"vw":53.63793},{"c":54,"h":54.035,"l":53.7,"n":418,"o":53.75,"t":"2026-10-15T15:15:00Z","v":15887,"vw":53.889186},{"c":53.925,"h":54.02,"l":53.89,"n":261,"o":54,"t":"2026-10-15T15:20:00Z","v":8678,"vw":53.953608},{"c":54.03,"h":54.03,"l":53.89,"n":201,"o":53.92,"t":"2026-10-15T15:25:00Z","v":5090,"vw":53.956111},{"c":54.01,"h":54.075,"l":54.01,"n":242,"o":54.055,"t":"2026-10-15T15:30:00Z","v":8034,"vw":54.049643},{"c":53.93,"h":54.02,"l":53.93,"n":220,"o":53.97,"t":"2026-10-15T15:35:00Z","v":6470,"vw":53.977828},{"c":54.04,"h":54.08,"l":53.975,"n":159,"o":53.975,"t":"2026-10-15T15:40:00Z","v":3623,"vw":54.029412},{"c":54.08,"h":54.11,"l":53.97,"n":510,"o":54.048913,"t":"2026-10-15T15:45:00Z","v":18294,"vw":54.010319},{"c":54.22,"h":54.22,"l":54.085,"n":132,"o":54.085,"t":"2026-10-15T15:50:00Z","v":2897,"vw":54.171597},{"c":54.11,"h":54.23,"l":54.065,"n":228,"o":54.23,"t":"2026-10-15T15:55:00Z","v":7077,"vw":54.11138},{"c":54.11,"h":54.14,"l":54.08,"n":133,"o":54.14,"t":"2026-10-15T16:00:00Z","v":2886,"vw":54.110412},{"c":54.07,"h":54.13,"l":54.02,"n":280,"o":54.07,"t":"2026-10-15T16:05:00Z","v":12280,"vw":54.078472},{"c":54.2,"h":54.21,"l":54.135,"n":208,"o":54.145,"t":"2026-10-15T16:10:00Z","v":6340,"vw":54.174792},{"c":54.03,"h":54.2,"l":54.03,"n":195,"o":54.2,"t":"2026-10-15T16:15:00Z","v":5308,"vw":54.149707},{"c":54.02,"h":54.06,"l":53.98,"n":190,"o":54.06,"t":"2026-10-15T16:20:00Z","v":4252,"vw":54.016364},{"c":54.01,"h":54.115,"l":54.01,"n":93,"o":54.115,"t":"2026-10-15T16:25:00Z","v":2576,"vw":54.092129},{"c":54.205,"h":54.22,"l":54.06,"n":341,"o":54.07,"t":"2026-10-15T16:30:00Z","v":17292,"vw":54.158038},{"c":54.14,"h":54.21,"l":54.13,"n":160,"o":54.21,"t":"2026-10-15T16:35:00Z","v":4482,"vw":54.157023},{"c":54.05,"h":54.11,"l":54.02,"n":224,"o":54.11,"t":"2026-10-15T16:40:00Z","v":5475,"vw":54.070903},{"c":54.135,"h":54.15,"l":53.99,"n":293,"o":54.05,"t":"2026-10-15T16:45:00Z","v":9120,"vw":54.067181},{"c":54.08,"h":54.12,"l":54.04,"n":203,"o":54.12,"t":"2026-10-15T16:50:00Z","v":4008,"vw":54.0795},{"c":54.14,"h":54.15,"l":54.074,"n":180,"o":54.09,"t":"2026-10-15T16:55:00Z","v":3488,"vw":54.105972},{"c":54.14,"h":54.205,"l":54.1,"n":262,"o":54.1,"t":"2026-10-15T17:00:00Z","v":10256,"vw":54.179093},{"c":54.12,"h":54.145,"l":54.11,"n":119,"o":54.13,"t":"2026-10-15T17:05:00Z","v":3290,"vw":54.123228},{"c":54.13,"h":54.16,"l":54.085,"n":287,"o":54.155,"t":"2026-10-15T17:10:00Z","v":9479,"vw":54.109391},{"c":54.06,"h":54.1721,"l":54.06,"n":219,"o":54.1721,"t":"2026-10-15T17:15:00Z","v":8904,"vw":54.115515},{"c":54.1,"h":54.11,"l":54.05,"n":153,"o":54.05,"t":"2026-10-15T17:20:00Z","v":4741,"vw":54.086296},{"c":54.06,"h":54.1083,"l":54.06,"n":208,"o":54.1083,"t":"2026-10-15T17:25:00Z","v":5595,"vw":54.088575},{"c":54.06,"h":54.1,"l":54.055,"n":106,"o":54.055,"t":"2026-10-15T17:30:00Z","v":2476,"vw":54.075},{"c":53.925,"h":54.05,"l":53.925,"n":160,"o":54.05,"t":"2026-10-15T17:35:00Z","v":4460,"vw":54.001389},{"c":53.985,"h":54.04,"l":53.925,"n":321,"o":53.925,"t":"2026-10-15T17:40:00Z","v":10332,"vw":53.990001},{"c":54.06,"h":54.06,"l":53.945,"n":252,"o":53.96,"t":"2026-10-15T17:45:00Z","v":7561,"vw":53.965194},{"c":54.14,"h":54.14,"l":54.07,"n":195,"o":54.07,"t":"2026-10-15T17:50:00Z","v":5014,"vw":54.087844},{"c":54.3,"h":54.3,"l":54.14,"n":179,"o":54.14,"t":"2026-10-15T17:55:00Z","v":4729,"vw":54.215818},{"c":54.26,"h":54.305,"l":54.22,"n":205,"o":54.285,"t":"2026-10-15T18:00:00Z","v":13794,"vw":54.286634},{"c":54.165,"h":54.27,"l":54.15,"n":315,"o":54.27,"t":"2026-10-15T18:05:00Z","v":18117,"vw":54.179907},{"c":54.16,"h":54.23,"l":54.16,"n":144,"o":54.18,"t":"2026-10-15T18:10:00Z","v":4263,"vw":54.211588},{"c":54.165,"h":54.19,"l":54.135,"n":239,"o":54.19,"t":"2026-10-15T18:15:00Z","v":8994,"vw":54.160091},{"c":54.07,"h":54.13,"l":54.06,"n":199,"o":54.13,"t":"2026-10-15T18:20:00Z","v":8952,"vw":54.077554},{"c":54,"h":54.095,"l":53.98,"n":150,"o":54.09,"t":"2026-10-15T18:25:00Z","v":4883,"vw":54.03061},{"c":54,"h":54,"l":53.92,"n":176,"o":53.97,"t":"2026-10-15T18:30:00Z","v":5762,"vw":53.965694},{"c":53.92,"h":53.98,"l":53.92,"n":313,"o":53.98,"t":"2026-10-15T18:35:00Z","v":15426,"vw":53.950165},{"c":53.91,"h":53.97,"l":53.91,"n":357,"o":53.94,"t":"2026-10-15T18:40:00Z","v":18598,"vw":53.944874},{"c":53.9,"h":53.92,"l":53.79,"n":367,"o":53.89,"t":"2026-10-15T18:45:00Z","v":13858,"vw":53.860357},{"c":53.87,"h":53.877095,"l":53.84,"n":129,"o":53.877095,"t":"2026-10-15T18:50:00Z","v":2994,"vw":53.864259},{"c":53.925,"h":53.925,"l":53.88,"n":188,"o":53.9,"t":"2026-10-15T18:55:00Z","v":5886,"vw":53.912339},{"c":53.92,"h":53.95,"l":53.9,"n":121,"o":53.9,"t":"2026-10-15T19:00:00Z","v":4201,"vw":53.921015},{"c":53.902,"h":53.985,"l":53.855,"n":326,"o":53.97,"t":"2026-10-15T19:05:00Z","v":15538,"vw":53.908638},{"c":53.83,"h":53.94,"l":53.83,"n":336,"o":53.92,"t":"2026-10-15T19:10:00Z","v":13669,"vw":53.883023},{"c":53.86,"h":53.87,"l":53.8,"n":245,"o":53.83,"t":"2026-10-15T19:15:00Z","v":9398,"vw":53.841696},{"c":53.85,"h":53.88,"l":53.8,"n":302,"o":53.88,"t":"2026-10-15T19:20:00Z","v":11979,"vw":53.845838},{"c":53.75,"h":53.88,"l":53.735,"n":345,"o":53.84,"t":"2026-10-15T19:25:00Z","v":13121,"vw":53.809091},{"c":53.71,"h":53.72,"l":53.64,"n":374,"o":53.72,"t":"2026-10-15T19:30:00Z","v":13037,"vw":53.674297},{"c":53.64,"h":53.705,"l":53.57,"n":389,"o":53.7,"t":"2026-10-15T19:35:00Z","v":17441,"vw":53.642462},{"c":53.61,"h":53.67,"l":53.55,"n":493,"o":53.63,"t":"2026-10-15T19:40:00Z","v":21338,"vw":53.628421},{"c":53.725,"h":53.74,"l":53.575,"n":646,"o":53.615,"t":"2026-10-15T19:45:00Z","v":24558,"vw":53.645594},{"c":53.75,"h":53.78,"l":53.67,"n":875,"o":53.75,"t":"2026-10-15T19:50:00Z","v":41929,"vw":53.737504},{"c":53.76,"h":53.86,"l":53.67,"n":2708,"o":53.72,"t":"2026-10-15T19:55:00Z","v":145710,"vw":53.745262},{"c":53.77,"h":53.78,"l":53.77,"n":58,"o":53.78,"t":"2026-10-15T20:00:00Z","v":505203,"vw":53.770101},{"c":53.1207,"h":53.1207,"l":53.1207,"n":1,"o":53.1207,"t":"2026-10-15T21:10:00Z","v":100,"vw":53.1207},{"c":54.48,"h":55,"l":54.19,"n":155,"o":54.19,"t":"2026-10-16T13:30:00Z","v":15872,"vw":54.336915},{"c":55.06,"h":55.06,"l":54.51,"n":305,"o":54.84,"t":"2026-10-16T13:35:00Z","v":47003,"vw":54.856459},{"c":54.99,"h":55.09,"l":54.88,"n":378,"o":55.08,"t":"2026-10-16T13:40:00Z","v":17295,"vw":55.011758},{"c":55.37,"h":55.46,"l":55.05,"n":427,"o":55.05,"t":"2026-10-16T13:45:00Z","v":17748,"vw":55.258831},{"c":55.1,"h":55.37,"l":55.1,"n":352,"o":55.37,"t":"2026-10-16T13:50:00Z","v":14135,"vw":55.244237},{"c":55.03,"h":55.17,"l":54.99,"n":268,"o":55.075,"t":"2026-10-16T13:55:00Z","v":12693,"vw":55.082241},{"c":55.19,"h":55.33,"l":54.98,"n":211,"o":54.98,"t":"2026-10-16T14:00:00Z","v":11400,"vw":55.145353},{"c":55.36,"h":55.43,"l":55.2,"n":258,"o":55.23,"t":"2026-10-16T14:05:00Z","v":37119,"vw":55.231279},{"c":55.3,"h":55.32,"l":55.195,"n":485,"o":55.28,"t":"2026-10-16T14:10:00Z","v":45771,"vw":55.240596},{"c":55.22,"h":55.37,"l":55.19,"n":266,"o":55.33,"t":"2026-10-16T14:15:00Z","v":13313,"vw":55.291841},{"c":55.08,"h":55.275,"l":55.08,"n":203,"o":55.26,"t":"2026-10-16T14:20:00Z","v":7080,"vw":55.166359},{"c":55.2,"h":55.2,"l":54.97,"n":284,"o":55.04,"t":"2026-10-16T14:25:00Z","v":10604,"vw":55.086002},{"c":55.27,"h":55.29,"l":55.15,"n":224,"o":55.155,"t":"2026-10-16T14:30:00Z","v":7150,"vw":55.202839},{"c":55.435,"h":55.435,"l":55.21,"n":314,"o":55.265,"t":"2026-10-16T14:35:00Z","v":14951,"vw":55.332019},{"c":55.45,"h":55.51,"l":55.425,"n":202,"o":55.455,"t":"2026-10-16T14:40:00Z","v":6732,"vw":55.46242},{"c":55.605,"h":55.665,"l":55.45,"n":256,"o":55.45,"t":"2026-10-16T14:45:00Z","v":7040,"vw":55.538705},{"c":55.74,"h":55.74,"l":55.58,"n":290,"o":55.59,"t":"2026-10-16T14:50:00Z","v":15153,"vw":55.640367},{"c":55.68,"h":55.78,"l":55.64,"n":304,"o":55.71,"t":"2026-10-16T14:55:00Z","v":10879,"vw":55.694519},{"c":55.665,"h":55.75,"l":55.65,"n":208,"o":55.675,"t":"2026-10-16T15:00:00Z","v":8854,"vw":55.691986},{"c":55.5908,"h":55.78,"l":55.59,"n":324,"o":55.72,"t":"2026-10-16T15:05:00Z","v":14932,"vw":55.688719},{"c":55.49,"h":55.65,"l":55.46,"n":260,"o":55.595,"t":"2026-10-16T15:10:00Z","v":9097,"vw":55.58547},{"c":55.68,"h":55.72,"l":55.505,"n":403,"o":55.51,"t":"2026-10-16T15:15:00Z","v":16744,"vw":55.640019},{"c":55.6725,"h":55.7,"l":55.65,"n":279,"o":55.66,"t":"2026-10-16T15:20:00Z","v":10234,"vw":55.670962},{"c":55.68,"h":55.83,"l":55.67,"n":318,"o":55.675,"t":"2026-10-16T15:25:00Z","v":11927,"vw":55.733852},{"c":55.75,"h":55.75,"l":55.64,"n":226,"o":55.64,"t":"2026-10-16T15:30:00Z","v":7467,"vw":55.675312},{"c":55.9,"h":55.9,"l":55.73,"n":305,"o":55.73,"t":"2026-10-16T15:35:00Z","v":8753,"vw":55.789813},{"c":55.76,"h":55.92,"l":55.725,"n":298,"o":55.9,"t":"2026-10-16T15:40:00Z","v":11396,"vw":55.827571},{"c":56.06,"h":56.06,"l":55.82,"n":330,"o":55.82,"t":"2026-10-16T15:45:00Z","v":9924,"vw":55.920645},{"c":56.035,"h":56.13,"l":56.02,"n":261,"o":56.11,"t":"2026-10-16T15:50:00Z","v":8723,"vw":56.076955},{"c":56.14,"h":56.215,"l":56.07,"n":339,"o":56.08,"t":"2026-10-16T15:55:00Z","v":10103,"vw":56.140561},{"c":56.12,"h":56.15,"l":56.1,"n":258,"o":56.14,"t":"2026-10-16T16:00:00Z","v":7262,"vw":56.12758},{"c":56.19,"h":56.19,"l":56.06,"n":210,"o":56.09,"t":"2026-10-16T16:05:00Z","v":6514,"vw":56.114755},{"c":56.16,"h":56.25,"l":56.16,"n":352,"o":56.21,"t":"2026-10-16T16:10:00Z","v":13369,"vw":56.206276},{"c":56.36,"h":56.38,"l":56.18,"n":365,"o":56.19,"t":"2026-10-16T16:15:00Z","v":12970,"vw":56.289259},{"c":56.33,"h":56.4,"l":56.2,"n":413,"o":56.36,"t":"2026-10-16T16:20:00Z","v":24283,"vw":56.291056},{"c":56.575,"h":56.6,"l":56.325,"n":352,"o":56.325,"t":"2026-10-16T16:25:00Z","v":14842,"vw":56.519343},{"c":56.62,"h":56.62,"l":56.41,"n":364,"o":56.575,"t":"2026-10-16T16:30:00Z","v":13434,"vw":56.509327},{"c":56.69,"h":56.76,"l":56.61,"n":231,"o":56.64,"t":"2026-10-16T16:35:00Z","v":6924,"vw":56.683582},{"c":56.62,"h":56.73,"l":56.61,"n":237,"o":56.64,"t":"2026-10-16T16:40:00Z","v":6972,"vw":56.656175},{"c":56.765,"h":56.79,"l":56.63,"n":295,"o":56.63,"t":"2026-10-16T16:45:00Z","v":10315,"vw":56.746834},{"c":56.875,"h":56.91,"l":56.83,"n":256,"o":56.83,"t":"2026-10-16T16:50:00Z","v":8007,"vw":56.870514},{"c":56.97,"h":57.019,"l":56.85,"n":338,"o":56.885,"t":"2026-10-16T16:55:00Z","v":13721,"vw":56.929554},{"c":56.95,"h":56.9999,"l":56.92,"n":267,"o":56.94,"t":"2026-10-16T17:00:00Z","v":9126,"vw":56.957373},{"c":56.8346,"h":56.9689,"l":56.8,"n":281,"o":56.9689,"t":"2026-10-16T17:05:00Z","v":13999,"vw":56.874851},{"c":56.8925,"h":56.91,"l":56.77,"n":240,"o":56.84,"t":"2026-10-16T17:10:00Z","v":8280,"vw":56.825915},{"c":57.045,"h":57.07,"l":56.895,"n":219,"o":56.95,"t":"2026-10-16T17:15:00Z","v":9143,"vw":56.956023},{"c":57.065,"h":57.065,"l":56.87,"n":505,"o":57.01,"t":"2026-10-16T17:20:00Z","v":24980,"vw":56.926302},{"c":57.155,"h":57.16,"l":57.07,"n":321,"o":57.1,"t":"2026-10-16T17:25:00Z","v":13073,"vw":57.107859},{"c":57.055,"h":57.24,"l":57.03,"n":290,"o":57.14,"t":"2026-10-16T17:30:00Z","v":11801,"vw":57.146811},{"c":57.09,"h":57.26,"l":57.09,"n":342,"o":57.09,"t":"2026-10-16T17:35:00Z","v":13542,"vw":57.179974},{"c":57.06,"h":57.1207,"l":56.89,"n":279,"o":57.03,"t":"2026-10-16T17:40:00Z","v":10623,"vw":57.028799},{"c":56.85,"h":57.09,"l":56.83,"n":332,"o":57.05,"t":"2026-10-16T17:45:00Z","v":12967,"vw":56.968663},{"c":56.88,"h":56.96,"l":56.83,"n":325,"o":56.86,"t":"2026-10-16T17:50:00Z","v":12116,"vw":56.890241},{"c":56.85,"h":56.89,"l":56.7875,"n":354,"o":56.81,"t":"2026-10-16T17:55:00Z","v":14625,"vw":56.814554},{"c":56.975,"h":56.975,"l":56.75,"n":360,"o":56.87,"t":"2026-10-16T18:00:00Z","v":11231,"vw":56.853728},{"c":57.015,"h":57.06,"l":56.92,"n":449,"o":57.02,"t":"2026-10-16T18:05:00Z","v":15346,"vw":57.001232},{"c":57.145,"h":57.17,"l":57.03,"n":345,"o":57.04,"t":"2026-10-16T18:10:00Z","v":13070,"vw":57.126597},{"c":56.995,"h":57.16,"l":56.995,"n":377,"o":57.145,"t":"2026-10-16T18:15:00Z","v":12774,"vw":57.079694},{"c":56.955,"h":57.04,"l":56.9245,"n":272,"o":56.95,"t":"2026-10-16T18:20:00Z","v":9117,"vw":56.98143},{"c":56.87,"h":57.02,"l":56.87,"n":342,"o":56.965,"t":"2026-10-16T18:25:00Z","v":15308,"vw":56.943404},{"c":57.02,"h":57.02,"l":56.8529,"n":346,"o":56.865,"t":"2026-10-16T18:30:00Z","v":13327,"vw":56.929072},{"c":57.06,"h":57.08,"l":57.02,"n":289,"o":57.02,"t":"2026-10-16T18:35:00Z","v":9311,"vw":57.054449},{"c":57.07,"h":57.1,"l":57.01,"n":417,"o":57.06,"t":"2026-10-16T18:40:00Z","v":19210,"vw":57.053939},{"c":57.135,"h":57.17,"l":57.07,"n":282,"o":57.07,"t":"2026-10-16T18:45:00Z","v":38733,"vw":57.136187},{"c":56.915,"h":57.135,"l":56.86,"n":347,"o":57.135,"t":"2026-10-16T18:50:00Z","v":17499,"vw":56.974698},{"c":57.095,"h":57.095,"l":56.88,"n":445,"o":56.88,"t":"2026-10-16T18:55:00Z","v":21364,"vw":57.005649},{"c":56.95,"h":57.105,"l":56.95,"n":279,"o":57.105,"t":"2026-10-16T19:00:00Z","v":10566,"vw":57.00858},{"c":56.86,"h":56.97,"l":56.85,"n":365,"o":56.94,"t":"2026-10-16T19:05:00Z","v":12412,"vw":56.910244},{"c":57.03,"h":57.11,"l":56.8235,"n":669,"o":56.8235,"t":"2026-10-16T19:10:00Z","v":69897,"vw":57.012606},{"c":57.09,"h":57.105,"l":56.99,"n":388,"o":57.005,"t":"2026-10-16T19:15:00Z","v":14749,"vw":57.054352},{"c":57.13,"h":57.19,"l":57.0841,"n":479,"o":57.1,"t":"2026-10-16T19:20:00Z","v":19188,"vw":57.145647},{"c":57.14,"h":57.2099,"l":57.05,"n":616,"o":57.14,"t":"2026-10-16T19:25:00Z","v":35552,"vw":57.150234},{"c":57.31,"h":57.31,"l":57.12,"n":455,"o":57.14,"t":"2026-10-16T19:30:00Z","v":17044,"vw":57.176305},{"c":57.17,"h":57.34,"l":57.14,"n":568,"o":57.315,"t":"2026-10-16T19:35:00Z","v":25610,"vw":57.246347},{"c":57.25,"h":57.26,"l":57.125,"n":681,"o":57.15,"t":"2026-10-16T19:40:00Z","v":29036,"vw":57.185248},{"c":57.34,"h":57.4,"l":57.24,"n":991,"o":57.265,"t":"2026-10-16T19:45:00Z","v":52585,"vw":57.319209},{"c":57.42,"h":57.479,"l":57.33,"n":1032,"o":57.37,"t":"2026-10-16T19:50:00Z","v":48846,"vw":57.421185},{"c":57.52,"h":57.56,"l":57.39,"n":3316,"o":57.39,"t":"2026-10-16T19:55:00Z","v":196905,"vw":57.490448},{"c":57.9259,"h":57.9259,"l":57.52,"n":56,"o":57.52,"t":"2026-10-16T20:00:00Z","v":470165,"vw":57.520202},{"c":57.45,"h":57.45,"l":57.45,"n":2,"o":57.45,"t":"2026-10-16T20:05:00Z","v":101,"vw":57.45},{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-10-16T20:30:00Z","v":170,"vw":57.48},{"c":57.48,"h":57.48,"l":57.48,"n":2,"o":57.48,"t":"2026-10-16T20:50:00Z","v":201,"vw":57.48},{"c":57.4807,"h":57.4807,"l":57.4807,"n":1,"o":57.4807,"t":"2026-10-16T21:00:00Z","v":100,"vw":57.4807},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-10-16T21:25:00Z","v":118,"vw":57.5},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-16T21:40:00Z","v":113,"vw":57.5},{"c":57.5,"h":57.5,"l":57.48,"n":44,"o":57.48,"t":"2026-10-16T21:55:00Z","v":4650,"vw":57.483067},{"c":57.7,"h":57.7,"l":57.7,"n":3,"o":57.7,"t":"2026-10-16T22:25:00Z","v":260,"vw":57.7},{"c":58,"h":58,"l":58,"n":20,"o":58,"t":"2026-10-16T22:40:00Z","v":501,"vw":58},{"c":57.7403,"h":57.75,"l":57.7403,"n":7,"o":57.75,"t":"2026-10-16T22:50:00Z","v":469,"vw":57.74515},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-16T23:25:00Z","v":200,"vw":57.7},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-16T23:40:00Z","v":100,"vw":57.81},{"c":57.79,"h":57.8,"l":57.62,"n":8,"o":57.8,"t":"2026-10-16T23:50:00Z","v":662,"vw":57.760058},{"c":57.69,"h":57.87,"l":57.69,"n":6,"o":57.87,"t":"2026-10-16T23:55:00Z","v":450,"vw":57.803565},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-10-19T08:00:00Z","v":110,"vw":57.5},{"c":56.9,"h":57.87,"l":56.9,"n":10,"o":57.87,"t":"2026-10-19T11:00:00Z","v":562,"vw":57.211953},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-19T12:25:00Z","v":300,"vw":56.9},{"c":56.66,"h":56.66,"l":56.66,"n":2,"o":56.66,"t":"2026-10-19T12:50:00Z","v":222,"vw":56.66},{"c":56.89,"h":56.89,"l":56.84,"n":18,"o":56.84,"t":"2026-10-19T13:20:00Z","v":699,"vw":56.873333},{"c":57.29,"h":57.69,"l":57.01,"n":188,"o":57.24,"t":"2026-10-19T13:30:00Z","v":34887,"vw":57.287241},{"c":57.85,"h":57.89,"l":57.15,"n":230,"o":57.27,"t":"2026-10-19T13:35:00Z","v":12736,"vw":57.715901},{"c":57.95,"h":57.97,"l":57.765,"n":215,"o":57.785,"t":"2026-10-19T13:40:00Z","v":9013,"vw":57.887015},{"c":57.955,"h":58.01,"l":57.935,"n":175,"o":57.99,"t":"2026-10-19T13:45:00Z","v":4274,"vw":57.976862},{"c":57.85,"h":57.97,"l":57.78,"n":135,"o":57.97,"t":"2026-10-19T13:50:00Z","v":3590,"vw":57.865178},{"c":57.543,"h":57.93,"l":57.543,"n":191,"o":57.78,"t":"2026-10-19T13:55:00Z","v":3877,"vw":57.74516},{"c":57.625,"h":57.71,"l":57.54,"n":294,"o":57.595,"t":"2026-10-19T14:00:00Z","v":8440,"vw":57.616739},{"c":57.67,"h":57.73,"l":57.56,"n":175,"o":57.68,"t":"2026-10-19T14:05:00Z","v":5004,"vw":57.657776},{"c":57.37,"h":57.62,"l":57.37,"n":268,"o":57.62,"t":"2026-10-19T14:10:00Z","v":4816,"vw":57.47612},{"c":57.54,"h":57.63,"l":57.375,"n":130,"o":57.43,"t":"2026-10-19T14:15:00Z","v":2506,"vw":57.453},{"c":57.63,"h":57.63,"l":57.46,"n":307,"o":57.545,"t":"2026-10-19T14:20:00Z","v":9172,"vw":57.527285},{"c":57.64,"h":57.69,"l":57.575,"n":223,"o":57.63,"t":"2026-10-19T14:25:00Z","v":5030,"vw":57.630357},{"c":57.685,"h":57.82,"l":57.67,"n":280,"o":57.67,"t":"2026-10-19T14:30:00Z","v":9158,"vw":57.743257},{"c":57.56,"h":57.73,"l":57.56,"n":221,"o":57.62,"t":"2026-10-19T14:35:00Z","v":5290,"vw":57.659618},{"c":57.54,"h":57.61,"l":57.54,"n":138,"o":57.545,"t":"2026-10-19T14:40:00Z","v":3624,"vw":57.563193},{"c":57.36,"h":57.45,"l":57.36,"n":137,"o":57.43,"t":"2026-10-19T14:45:00Z","v":2991,"vw":57.405483},{"c":57.365,"h":57.4,"l":57.295,"n":165,"o":57.295,"t":"2026-10-19T14:50:00Z","v":4202,"vw":57.347849},{"c":57.43,"h":57.43,"l":57.3,"n":139,"o":57.4,"t":"2026-10-19T14:55:00Z","v":3135,"vw":57.361052},{"c":57.365,"h":57.45,"l":57.327,"n":190,"o":57.45,"t":"2026-10-19T15:00:00Z","v":6039,"vw":57.393626},{"c":57.35,"h":57.46,"l":57.35,"n":156,"o":57.39,"t":"2026-10-19T15:05:00Z","v":4639,"vw":57.384459},{"c":57.345,"h":57.48,"l":57.32,"n":160,"o":57.35,"t":"2026-10-19T15:10:00Z","v":4177,"vw":57.400819},{"c":57.425,"h":57.43,"l":57.3304,"n":190,"o":57.345,"t":"2026-10-19T15:15:00Z","v":5062,"vw":57.37426},{"c":57.4,"h":57.48,"l":57.39,"n":121,"o":57.435,"t":"2026-10-19T15:20:00Z","v":2577,"vw":57.4325},{"c":57.39,"h":57.425,"l":57.385,"n":205,"o":57.41,"t":"2026-10-19T15:25:00Z","v":3072,"vw":57.401584},{"c":57.605,"h":57.605,"l":57.44,"n":284,"o":57.44,"t":"2026-10-19T15:30:00Z","v":7652,"vw":57.487627},{"c":57.5324,"h":57.55,"l":57.53,"n":111,"o":57.55,"t":"2026-10-19T15:35:00Z","v":2807,"vw":57.5441},{"c":57.505,"h":57.56,"l":57.505,"n":130,"o":57.54,"t":"2026-10-19T15:40:00Z","v":3225,"vw":57.533824},{"c":57.37,"h":57.525,"l":57.37,"n":162,"o":57.51,"t":"2026-10-19T15:45:00Z","v":2533,"vw":57.475},{"c":57.47,"h":57.47,"l":57.375,"n":208,"o":57.375,"t":"2026-10-19T15:50:00Z","v":3243,"vw":57.398706},{"c":57.4,"h":57.46,"l":57.345,"n":209,"o":57.46,"t":"2026-10-19T15:55:00Z","v":5253,"vw":57.404814},{"c":57.4,"h":57.555,"l":57.4,"n":235,"o":57.47,"t":"2026-10-19T16:00:00Z","v":7892,"vw":57.461915},{"c":57.27,"h":57.425,"l":57.22,"n":235,"o":57.425,"t":"2026-10-19T16:05:00Z","v":8944,"vw":57.271271},{"c":57.305,"h":57.37,"l":57.26,"n":251,"o":57.275,"t":"2026-10-19T16:10:00Z","v":6452,"vw":57.328744},{"c":57.25,"h":57.34,"l":57.25,"n":116,"o":57.34,"t":"2026-10-19T16:15:00Z","v":2554,"vw":57.287289},{"c":57.215,"h":57.25,"l":57.2,"n":215,"o":57.25,"t":"2026-10-19T16:20:00Z","v":4874,"vw":57.226579},{"c":57.27,"h":57.3,"l":57.235,"n":174,"o":57.2452,"t":"2026-10-19T16:25:00Z","v":4463,"vw":57.26229},{"c":57.2,"h":57.3525,"l":57.1529,"n":204,"o":57.24,"t":"2026-10-19T16:30:00Z","v":6439,"vw":57.281134},{"c":57.14,"h":57.23,"l":57.14,"n":133,"o":57.23,"t":"2026-10-19T16:35:00Z","v":5596,"vw":57.215625},{"c":57.12,"h":57.1977,"l":57.12,"n":165,"o":57.1977,"t":"2026-10-19T16:40:00Z","v":5056,"vw":57.177404},{"c":57.2,"h":57.205,"l":57.16,"n":148,"o":57.16,"t":"2026-10-19T16:45:00Z","v":3652,"vw":57.17759},{"c":57.145,"h":57.21,"l":57.145,"n":150,"o":57.195,"t":"2026-10-19T16:50:00Z","v":3138,"vw":57.182222},{"c":57.21,"h":57.24,"l":57.135,"n":210,"o":57.1713,"t":"2026-10-19T16:55:00Z","v":9637,"vw":57.182393},{"c":57.36,"h":57.36,"l":57.21,"n":264,"o":57.21,"t":"2026-10-19T17:00:00Z","v":8386,"vw":57.283055},{"c":57.445,"h":57.48,"l":57.27,"n":402,"o":57.35,"t":"2026-10-19T17:05:00Z","v":28980,"vw":57.412639},{"c":57.525,"h":57.56,"l":57.43,"n":295,"o":57.48,"t":"2026-10-19T17:10:00Z","v":21107,"vw":57.487204},{"c":57.47,"h":57.525,"l":57.45,"n":195,"o":57.46,"t":"2026-10-19T17:15:00Z","v":13943,"vw":57.459418},{"c":57.575,"h":57.59,"l":57.44,"n":409,"o":57.44,"t":"2026-10-19T17:20:00Z","v":14136,"vw":57.492961},{"c":57.5,"h":57.575,"l":57.455,"n":214,"o":57.575,"t":"2026-10-19T17:25:00Z","v":4305,"vw":57.518882},{"c":57.54,"h":57.54,"l":57.455,"n":199,"o":57.54,"t":"2026-10-19T17:30:00Z","v":4248,"vw":57.511757},{"c":57.56,"h":57.56,"l":57.48,"n":184,"o":57.52,"t":"2026-10-19T17:35:00Z","v":3150,"vw":57.517658},{"c":57.57,"h":57.57,"l":57.5,"n":259,"o":57.555,"t":"2026-10-19T17:40:00Z","v":5117,"vw":57.541402},{"c":57.7599,"h":57.7599,"l":57.58,"n":194,"o":57.61,"t":"2026-10-19T17:45:00Z","v":5876,"vw":57.672484},{"c":57.68,"h":57.76,"l":57.68,"n":106,"o":57.76,"t":"2026-10-19T17:50:00Z","v":2260,"vw":57.739184},{"c":57.655,"h":57.68,"l":57.56,"n":140,"o":57.68,"t":"2026-10-19T17:55:00Z","v":3107,"vw":57.633376},{"c":57.565,"h":57.65,"l":57.565,"n":117,"o":57.65,"t":"2026-10-19T18:00:00Z","v":2499,"vw":57.616517},{"c":57.6,"h":57.64,"l":57.555,"n":176,"o":57.555,"t":"2026-10-19T18:05:00Z","v":3569,"vw":57.595649},{"c":57.645,"h":57.65,"l":57.6,"n":155,"o":57.6,"t":"2026-10-19T18:10:00Z","v":3658,"vw":57.631945},{"c":57.57,"h":57.65,"l":57.57,"n":212,"o":57.63,"t":"2026-10-19T18:15:00Z","v":4002,"vw":57.629333},{"c":57.5,"h":57.575,"l":57.5,"n":121,"o":57.57,"t":"2026-10-19T18:20:00Z","v":1904,"vw":57.543057},{"c":57.57,"h":57.6,"l":57.495,"n":235,"o":57.495,"t":"2026-10-19T18:25:00Z","v":6837,"vw":57.563612},{"c":57.52,"h":57.525,"l":57.46,"n":244,"o":57.5,"t":"2026-10-19T18:30:00Z","v":6271,"vw":57.505027},{"c":57.58,"h":57.58,"l":57.45,"n":249,"o":57.55,"t":"2026-10-19T18:35:00Z","v":5953,"vw":57.533011},{"c":57.79,"h":57.79,"l":57.62,"n":227,"o":57.63,"t":"2026-10-19T18:40:00Z","v":4242,"vw":57.713193},{"c":57.88,"h":57.89,"l":57.78,"n":259,"o":57.785,"t":"2026-10-19T18:45:00Z","v":6606,"vw":57.849993},{"c":57.89,"h":57.89,"l":57.815,"n":169,"o":57.85,"t":"2026-10-19T18:50:00Z","v":4562,"vw":57.852898},{"c":57.92,"h":57.93,"l":57.82,"n":311,"o":57.89,"t":"2026-10-19T18:55:00Z","v":9717,"vw":57.870693},{"c":57.895,"h":57.9,"l":57.86,"n":211,"o":57.89,"t":"2026-10-19T19:00:00Z","v":5843,"vw":57.886177},{"c":57.745,"h":57.895,"l":57.745,"n":292,"o":57.895,"t":"2026-10-19T19:05:00Z","v":6499,"vw":57.825674},{"c":57.7,"h":57.76,"l":57.7,"n":259,"o":57.73,"t":"2026-10-19T19:10:00Z","v":9150,"vw":57.740312},{"c":57.71,"h":57.74,"l":57.66,"n":320,"o":57.74,"t":"2026-10-19T19:15:00Z","v":8756,"vw":57.694156},{"c":57.59,"h":57.67,"l":57.575,"n":268,"o":57.67,"t":"2026-10-19T19:20:00Z","v":6988,"vw":57.616612},{"c":57.62,"h":57.645,"l":57.571,"n":388,"o":57.59,"t":"2026-10-19T19:25:00Z","v":13896,"vw":57.599432},{"c":57.57,"h":57.62,"l":57.52,"n":425,"o":57.62,"t":"2026-10-19T19:30:00Z","v":16543,"vw":57.554614},{"c":57.655,"h":57.69,"l":57.565,"n":340,"o":57.565,"t":"2026-10-19T19:35:00Z","v":12980,"vw":57.637536},{"c":57.68,"h":57.695,"l":57.64,"n":401,"o":57.65,"t":"2026-10-19T19:40:00Z","v":16260,"vw":57.665842},{"c":57.58,"h":57.69,"l":57.575,"n":643,"o":57.67,"t":"2026-10-19T19:45:00Z","v":25313,"vw":57.630644},{"c":57.56,"h":57.59,"l":57.54,"n":626,"o":57.575,"t":"2026-10-19T19:50:00Z","v":27786,"vw":57.565289},{"c":57.37,"h":57.575,"l":57.34,"n":2628,"o":57.57,"t":"2026-10-19T19:55:00Z","v":162031,"vw":57.420409},{"c":57.38,"h":57.39,"l":57.38,"n":37,"o":57.39,"t":"2026-10-19T20:00:00Z","v":246443,"vw":57.380004},{"c":57.48,"h":57.65,"l":57.48,"n":5,"o":57.65,"t":"2026-10-20T08:00:00Z","v":205,"vw":57.565},{"c":58,"h":58,"l":58,"n":5,"o":58,"t":"2026-10-20T09:55:00Z","v":500,"vw":58},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-20T10:55:00Z","v":1808,"vw":58.8},{"c":57.54,"h":57.69,"l":57.49,"n":13,"o":57.49,"t":"2026-10-20T11:35:00Z","v":871,"vw":57.540956},{"c":58.09,"h":58.14,"l":57.84,"n":87,"o":58.09,"t":"2026-10-20T13:30:00Z","v":13981,"vw":58.035012},{"c":57.18,"h":58.11,"l":56.985,"n":142,"o":58.11,"t":"2026-10-20T13:35:00Z","v":8008,"vw":57.417794},{"c":57.24,"h":57.38,"l":57.095,"n":103,"o":57.24,"t":"2026-10-20T13:40:00Z","v":5629,"vw":57.226628},{"c":57.18,"h":57.25,"l":57.08,"n":134,"o":57.24,"t":"2026-10-20T13:45:00Z","v":6491,"vw":57.159787},{"c":57.365,"h":57.44,"l":56.97,"n":196,"o":57.125,"t":"2026-10-20T13:50:00Z","v":8856,"vw":57.214678},{"c":57.68,"h":57.71,"l":57.405,"n":186,"o":57.405,"t":"2026-10-20T13:55:00Z","v":10296,"vw":57.614091},{"c":57.35,"h":57.79,"l":57.31,"n":283,"o":57.6275,"t":"2026-10-20T14:00:00Z","v":24145,"vw":57.569987},{"c":57.33,"h":57.43,"l":57.3,"n":221,"o":57.38,"t":"2026-10-20T14:05:00Z","v":16261,"vw":57.336619},{"c":57.45,"h":57.72,"l":57.325,"n":316,"o":57.325,"t":"2026-10-20T14:10:00Z","v":74950,"vw":57.471376},{"c":57.08,"h":57.4,"l":57.08,"n":653,"o":57.37,"t":"2026-10-20T14:15:00Z","v":50377,"vw":57.32121},{"c":56.89,"h":57.22,"l":56.76,"n":335,"o":57.08,"t":"2026-10-20T14:20:00Z","v":22187,"vw":57.104616},{"c":56.64,"h":56.94,"l":56.61,"n":553,"o":56.755,"t":"2026-10-20T14:25:00Z","v":34436,"vw":56.751738},{"c":56.755,"h":56.91,"l":56.55,"n":314,"o":56.61,"t":"2026-10-20T14:30:00Z","v":23580,"vw":56.700129},{"c":56.84,"h":56.84,"l":56.62,"n":232,"o":56.755,"t":"2026-10-20T14:35:00Z","v":15063,"vw":56.720697},{"c":56.35,"h":56.76,"l":56.335,"n":364,"o":56.76,"t":"2026-10-20T14:40:00Z","v":37964,"vw":56.662979},{"c":56.7,"h":56.7,"l":56.185,"n":286,"o":56.28,"t":"2026-10-20T14:45:00Z","v":17071,"vw":56.425298},{"c":56.55,"h":56.685,"l":56.53,"n":328,"o":56.64,"t":"2026-10-20T14:50:00Z","v":10253,"vw":56.630442},{"c":56.59,"h":56.68,"l":56.49,"n":273,"o":56.5,"t":"2026-10-20T14:55:00Z","v":16197,"vw":56.598441},{"c":56.88,"h":57.04,"l":56.63,"n":420,"o":56.63,"t":"2026-10-20T15:00:00Z","v":39070,"vw":56.887212},{"c":57.01,"h":57.01,"l":56.875,"n":244,"o":56.88,"t":"2026-10-20T15:05:00Z","v":9980,"vw":56.928724},{"c":57,"h":57.17,"l":56.93,"n":480,"o":56.985,"t":"2026-10-20T15:10:00Z","v":21742,"vw":57.050585},{"c":57.32,"h":57.32,"l":56.94,"n":300,"o":56.995,"t":"2026-10-20T15:15:00Z","v":11111,"vw":57.098509},{"c":57.37,"h":57.44,"l":57.33,"n":232,"o":57.35,"t":"2026-10-20T15:20:00Z","v":7287,"vw":57.387604},{"c":57.345,"h":57.4,"l":57.3,"n":364,"o":57.37,"t":"2026-10-20T15:25:00Z","v":23086,"vw":57.346383},{"c":57.25,"h":57.44,"l":57.235,"n":256,"o":57.37,"t":"2026-10-20T15:30:00Z","v":11701,"vw":57.329032},{"c":57.21,"h":57.27,"l":57.17,"n":220,"o":57.25,"t":"2026-10-20T15:35:00Z","v":10909,"vw":57.222741},{"c":57.21,"h":57.26,"l":57.16,"n":192,"o":57.22,"t":"2026-10-20T15:40:00Z","v":6803,"vw":57.216456},{"c":57.24,"h":57.31,"l":57.21,"n":123,"o":57.21,"t":"2026-10-20T15:45:00Z","v":5195,"vw":57.249747},{"c":57.29,"h":57.32,"l":57.19,"n":194,"o":57.31,"t":"2026-10-20T15:50:00Z","v":6554,"vw":57.273673},{"c":57.345,"h":57.41,"l":57.315,"n":182,"o":57.32,"t":"2026-10-20T15:55:00Z","v":9904,"vw":57.343782},{"c":57.355,"h":57.43,"l":57.345,"n":191,"o":57.345,"t":"2026-10-20T16:00:00Z","v":7822,"vw":57.404478},{"c":57.285,"h":57.4,"l":57.285,"n":173,"o":57.33,"t":"2026-10-20T16:05:00Z","v":6794,"vw":57.362911},{"c":57.4,"h":57.44,"l":57.26,"n":139,"o":57.28,"t":"2026-10-20T16:10:00Z","v":5131,"vw":57.354193},{"c":57.36,"h":57.38,"l":57.32,"n":173,"o":57.38,"t":"2026-10-20T16:15:00Z","v":9194,"vw":57.357003},{"c":57.31,"h":57.41,"l":57.31,"n":165,"o":57.36,"t":"2026-10-20T16:20:00Z","v":10674,"vw":57.381486},{"c":57.35,"h":57.41,"l":57.33,"n":110,"o":57.41,"t":"2026-10-20T16:25:00Z","v":3766,"vw":57.378872},{"c":57.42,"h":57.48,"l":57.33,"n":160,"o":57.37,"t":"2026-10-20T16:30:00Z","v":9596,"vw":57.41331},{"c":57.54,"h":57.54,"l":57.39,"n":176,"o":57.42,"t":"2026-10-20T16:35:00Z","v":6458,"vw":57.464621},{"c":57.485,"h":57.555,"l":57.42,"n":204,"o":57.555,"t":"2026-10-20T16:40:00Z","v":6677,"vw":57.470306},{"c":57.5,"h":57.52,"l":57.43,"n":117,"o":57.52,"t":"2026-10-20T16:45:00Z","v":5574,"vw":57.468377},{"c":57.6,"h":57.6,"l":57.47,"n":203,"o":57.53,"t":"2026-10-20T16:50:00Z","v":10942,"vw":57.550687},{"c":57.55,"h":57.61,"l":57.55,"n":129,"o":57.605,"t":"2026-10-20T16:55:00Z","v":4389,"vw":57.595074},{"c":57.48,"h":57.56,"l":57.47,"n":203,"o":57.55,"t":"2026-10-20T17:00:00Z","v":6205,"vw":57.513677},{"c":57.4925,"h":57.4925,"l":57.45,"n":116,"o":57.48,"t":"2026-10-20T17:05:00Z","v":5178,"vw":57.478203},{"c":57.44,"h":57.51,"l":57.44,"n":188,"o":57.47,"t":"2026-10-20T17:10:00Z","v":6965,"vw":57.47425},{"c":57.47,"h":57.49,"l":57.43,"n":61,"o":57.48,"t":"2026-10-20T17:15:00Z","v":2515,"vw":57.465588},{"c":57.395,"h":57.47,"l":57.32,"n":194,"o":57.47,"t":"2026-10-20T17:20:00Z","v":7218,"vw":57.395347},{"c":57.425,"h":57.425,"l":57.38,"n":122,"o":57.4,"t":"2026-10-20T17:25:00Z","v":5289,"vw":57.399782},{"c":57.44,"h":57.51,"l":57.38,"n":305,"o":57.415,"t":"2026-10-20T17:30:00Z","v":23439,"vw":57.465399},{"c":57.47,"h":57.48,"l":57.42,"n":122,"o":57.46,"t":"2026-10-20T17:35:00Z","v":5355,"vw":57.458333},{"c":57.58,"h":57.6,"l":57.46,"n":203,"o":57.49,"t":"2026-10-20T17:40:00Z","v":9881,"vw":57.527432},{"c":57.63,"h":57.63,"l":57.51,"n":143,"o":57.54,"t":"2026-10-20T17:45:00Z","v":5245,"vw":57.581672},{"c":57.65,"h":57.65,"l":57.56,"n":203,"o":57.65,"t":"2026-10-20T17:50:00Z","v":10813,"vw":57.620914},{"c":57.64,"h":57.69,"l":57.56,"n":267,"o":57.66,"t":"2026-10-20T17:55:00Z","v":8934,"vw":57.623217},{"c":57.7,"h":57.75,"l":57.59,"n":215,"o":57.62,"t":"2026-10-20T18:00:00Z","v":7882,"vw":57.662383},{"c":57.725,"h":57.77,"l":57.725,"n":205,"o":57.745,"t":"2026-10-20T18:05:00Z","v":8796,"vw":57.761713},{"c":57.71,"h":57.74,"l":57.67,"n":150,"o":57.72,"t":"2026-10-20T18:10:00Z","v":5585,"vw":57.712556},{"c":57.62,"h":57.71,"l":57.6,"n":231,"o":57.71,"t":"2026-10-20T18:15:00Z","v":10217,"vw":57.650763},{"c":57.55,"h":57.64,"l":57.49,"n":237,"o":57.63,"t":"2026-10-20T18:20:00Z","v":14333,"vw":57.595088},{"c":57.465,"h":57.6,"l":57.465,"n":261,"o":57.55,"t":"2026-10-20T18:25:00Z","v":11982,"vw":57.546499},{"c":57.44,"h":57.49,"l":57.43,"n":201,"o":57.47,"t":"2026-10-20T18:30:00Z","v":8521,"vw":57.452404},{"c":57.49,"h":57.505,"l":57.4,"n":141,"o":57.43,"t":"2026-10-20T18:35:00Z","v":4671,"vw":57.46023},{"c":57.62,"h":57.625,"l":57.48,"n":414,"o":57.5,"t":"2026-10-20T18:40:00Z","v":19733,"vw":57.550922},{"c":57.6,"h":57.645,"l":57.57,"n":304,"o":57.63,"t":"2026-10-20T18:45:00Z","v":12048,"vw":57.6184},{"c":57.58,"h":57.64,"l":57.57,"n":582,"o":57.58,"t":"2026-10-20T18:50:00Z","v":39225,"vw":57.604306},{"c":57.63,"h":57.65,"l":57.53,"n":234,"o":57.59,"t":"2026-10-20T18:55:00Z","v":8654,"vw":57.598409},{"c":57.59,"h":57.66,"l":57.59,"n":248,"o":57.63,"t":"2026-10-20T19:00:00Z","v":12476,"vw":57.631553},{"c":57.64,"h":57.67,"l":57.59,"n":244,"o":57.615,"t":"2026-10-20T19:05:00Z","v":9280,"vw":57.643176},{"c":57.54,"h":57.65,"l":57.54,"n":201,"o":57.63,"t":"2026-10-20T19:10:00Z","v":8238,"vw":57.611909},{"c":57.56,"h":57.59,"l":57.49,"n":226,"o":57.505,"t":"2026-10-20T19:15:00Z","v":10332,"vw":57.559274},{"c":57.48,"h":57.57,"l":57.48,"n":299,"o":57.55,"t":"2026-10-20T19:20:00Z","v":12659,"vw":57.522059},{"c":57.54,"h":57.54,"l":57.44,"n":307,"o":57.47,"t":"2026-10-20T19:25:00Z","v":13259,"vw":57.501666},{"c":57.5,"h":57.52,"l":57.45,"n":314,"o":57.52,"t":"2026-10-20T19:30:00Z","v":15237,"vw":57.491527},{"c":57.62,"h":57.62,"l":57.47,"n":294,"o":57.51,"t":"2026-10-20T19:35:00Z","v":14948,"vw":57.546732},{"c":57.58,"h":57.62,"l":57.54,"n":524,"o":57.59,"t":"2026-10-20T19:40:00Z","v":24665,"vw":57.583031},{"c":57.57,"h":57.64,"l":57.53,"n":602,"o":57.61,"t":"2026-10-20T19:45:00Z","v":33488,"vw":57.581501},{"c":57.48,"h":57.5975,"l":57.47,"n":604,"o":57.58,"t":"2026-10-20T19:50:00Z","v":33958,"vw":57.541119},{"c":57.44,"h":57.51,"l":57.4,"n":2191,"o":57.47,"t":"2026-10-20T19:55:00Z","v":152395,"vw":57.457512},{"c":57.5,"h":57.5,"l":57.44,"n":49,"o":57.45,"t":"2026-10-20T20:00:00Z","v":252410,"vw":57.440042},{"c":56.812,"h":56.812,"l":56.812,"n":1,"o":56.812,"t":"2026-10-20T21:00:00Z","v":100,"vw":56.812},{"c":56.8414,"h":56.8414,"l":56.8414,"n":1,"o":56.8414,"t":"2026-10-20T22:30:00Z","v":222,"vw":56.8414},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-20T23:20:00Z","v":500,"vw":57.44},{"c":57.365,"h":57.64,"l":57.365,"n":113,"o":57.5,"t":"2026-10-21T13:30:00Z","v":28218,"vw":57.492467},{"c":57.4,"h":57.72,"l":57.35,"n":161,"o":57.57,"t":"2026-10-21T13:35:00Z","v":10775,"vw":57.521668},{"c":57.26,"h":57.54,"l":57.15,"n":139,"o":57.48,"t":"2026-10-21T13:40:00Z","v":5831,"vw":57.304843},{"c":57.16,"h":57.21,"l":56.975,"n":191,"o":57.2,"t":"2026-10-21T13:45:00Z","v":6898,"vw":57.104959},{"c":57.09,"h":57.22,"l":57.09,"n":55,"o":57.11,"t":"2026-10-21T13:50:00Z","v":2045,"vw":57.15},{"c":57.33,"h":57.34,"l":57.02,"n":107,"o":57.05,"t":"2026-10-21T13:55:00Z","v":4057,"vw":57.260617},{"c":57.42,"h":57.42,"l":57.25,"n":152,"o":57.33,"t":"2026-10-21T14:00:00Z","v":7169,"vw":57.367305},{"c":57.475,"h":57.475,"l":57.305,"n":169,"o":57.385,"t":"2026-10-21T14:05:00Z","v":7087,"vw":57.399359},{"c":57.615,"h":57.62,"l":57.37,"n":120,"o":57.4,"t":"2026-10-21T14:10:00Z","v":4082,"vw":57.491132},{"c":57.47,"h":57.54,"l":57.465,"n":96,"o":57.54,"t":"2026-10-21T14:15:00Z","v":4857,"vw":57.48128},{"c":57.65,"h":57.65,"l":57.46,"n":144,"o":57.46,"t":"2026-10-21T14:20:00Z","v":5119,"vw":57.552216},{"c":57.43,"h":57.61,"l":57.43,"n":95,"o":57.61,"t":"2026-10-21T14:25:00Z","v":2891,"vw":57.560357},{"c":57.5,"h":57.59,"l":57.42,"n":231,"o":57.42,"t":"2026-10-21T14:30:00Z","v":36919,"vw":57.51903},{"c":57.6,"h":57.6,"l":57.48,"n":137,"o":57.48,"t":"2026-10-21T14:35:00Z","v":6139,"vw":57.525452},{"c":57.36,"h":57.6,"l":57.36,"n":137,"o":57.595,"t":"2026-10-21T14:40:00Z","v":4529,"vw":57.511158},{"c":57.49,"h":57.49,"l":57.3923,"n":51,"o":57.3923,"t":"2026-10-21T14:45:00Z","v":4069,"vw":57.41652},{"c":57.55,"h":57.63,"l":57.475,"n":175,"o":57.5,"t":"2026-10-21T14:50:00Z","v":11932,"vw":57.542164},{"c":57.6,"h":57.66,"l":57.55,"n":173,"o":57.62,"t":"2026-10-21T14:55:00Z","v":16658,"vw":57.608225},{"c":57.58,"h":57.68,"l":57.58,"n":282,"o":57.63,"t":"2026-10-21T15:00:00Z","v":13751,"vw":57.633914},{"c":57.405,"h":57.52,"l":57.405,"n":66,"o":57.52,"t":"2026-10-21T15:05:00Z","v":1545,"vw":57.4825},{"c":57.35,"h":57.48,"l":57.35,"n":111,"o":57.4,"t":"2026-10-21T15:10:00Z","v":4351,"vw":57.409359},{"c":57.385,"h":57.385,"l":57.305,"n":116,"o":57.38,"t":"2026-10-21T15:15:00Z","v":4636,"vw":57.360411},{"c":57.43,"h":57.43,"l":57.36,"n":121,"o":57.41,"t":"2026-10-21T15:20:00Z","v":4036,"vw":57.392431},{"c":57.17,"h":57.4325,"l":57.17,"n":205,"o":57.4325,"t":"2026-10-21T15:25:00Z","v":7667,"vw":57.311838},{"c":57.25,"h":57.25,"l":57.16,"n":182,"o":57.165,"t":"2026-10-21T15:30:00Z","v":6006,"vw":57.197507},{"c":57.11,"h":57.19,"l":57.02,"n":162,"o":57.19,"t":"2026-10-21T15:35:00Z","v":6445,"vw":57.07236},{"c":57.25,"h":57.295,"l":57.21,"n":99,"o":57.22,"t":"2026-10-21T15:40:00Z","v":2518,"vw":57.243703},{"c":57.27,"h":57.31,"l":57.25,"n":143,"o":57.26,"t":"2026-10-21T15:45:00Z","v":4789,"vw":57.279299},{"c":57.28,"h":57.285,"l":57.185,"n":110,"o":57.275,"t":"2026-10-21T15:50:00Z","v":4027,"vw":57.247814},{"c":57.21,"h":57.265,"l":57.21,"n":46,"o":57.265,"t":"2026-10-21T15:55:00Z","v":1000,"vw":57.231667},{"c":57.215,"h":57.215,"l":57.195,"n":31,"o":57.195,"t":"2026-10-21T16:00:00Z","v":580,"vw":57.208333},{"c":57.16,"h":57.21,"l":57.13,"n":117,"o":57.21,"t":"2026-10-21T16:05:00Z","v":3517,"vw":57.156541},{"c":57.26,"h":57.315,"l":57.165,"n":238,"o":57.19,"t":"2026-10-21T16:10:00Z","v":10702,"vw":57.210674},{"c":57.31,"h":57.32,"l":57.23,"n":186,"o":57.3,"t":"2026-10-21T16:15:00Z","v":9438,"vw":57.268111},{"c":57.29,"h":57.32,"l":57.25,"n":156,"o":57.32,"t":"2026-10-21T16:20:00Z","v":5437,"vw":57.29658},{"c":57.35,"h":57.35,"l":57.29,"n":155,"o":57.29,"t":"2026-10-21T16:25:00Z","v":6232,"vw":57.335327},{"c":57.35,"h":57.38,"l":57.31,"n":213,"o":57.35,"t":"2026-10-21T16:30:00Z","v":28557,"vw":57.351933},{"c":56.99,"h":57.34,"l":56.92,"n":483,"o":57.33,"t":"2026-10-21T16:35:00Z","v":42244,"vw":57.233827},{"c":57.17,"h":57.28,"l":57,"n":587,"o":57.01,"t":"2026-10-21T16:40:00Z","v":74442,"vw":57.172857},{"c":57.39,"h":57.39,"l":57.16,"n":211,"o":57.16,"t":"2026-10-21T16:45:00Z","v":8573,"vw":57.254605},{"c":57.35,"h":57.44,"l":57.34,"n":250,"o":57.44,"t":"2026-10-21T16:50:00Z","v":7721,"vw":57.402083},{"c":57.37,"h":57.42,"l":57.35,"n":162,"o":57.35,"t":"2026-10-21T16:55:00Z","v":4902,"vw":57.376749},{"c":57.36,"h":57.41,"l":57.31,"n":279,"o":57.37,"t":"2026-10-21T17:00:00Z","v":8421,"vw":57.351337},{"c":57.38,"h":57.38,"l":57.32,"n":167,"o":57.3425,"t":"2026-10-21T17:05:00Z","v":7413,"vw":57.351446},{"c":57.39,"h":57.39,"l":57.3,"n":197,"o":57.35,"t":"2026-10-21T17:10:00Z","v":6379,"vw":57.336487},{"c":57.48,"h":57.51,"l":57.44,"n":148,"o":57.44,"t":"2026-10-21T17:20:00Z","v":4780,"vw":57.46875},{"c":57.615,"h":57.615,"l":57.505,"n":138,"o":57.505,"t":"2026-10-21T17:25:00Z","v":5266,"vw":57.537744},{"c":57.61,"h":57.64,"l":57.56,"n":207,"o":57.615,"t":"2026-10-21T17:30:00Z","v":5816,"vw":57.608366},{"c":57.65,"h":57.7,"l":57.63,"n":158,"o":57.63,"t":"2026-10-21T17:35:00Z","v":6417,"vw":57.659259},{"c":57.55,"h":57.6399,"l":57.525,"n":194,"o":57.6399,"t":"2026-10-21T17:40:00Z","v":5175,"vw":57.566694},{"c":57.33,"h":57.5475,"l":57.33,"n":274,"o":57.5475,"t":"2026-10-21T17:45:00Z","v":9123,"vw":57.420827},{"c":57.37,"h":57.37,"l":57.28,"n":155,"o":57.325,"t":"2026-10-21T17:50:00Z","v":5385,"vw":57.326111},{"c":57.54,"h":57.545,"l":57.4,"n":224,"o":57.4,"t":"2026-10-21T17:55:00Z","v":5732,"vw":57.477297},{"c":57.485,"h":57.53,"l":57.47,"n":168,"o":57.52,"t":"2026-10-21T18:00:00Z","v":4930,"vw":57.494006},{"c":57.55,"h":57.585,"l":57.5,"n":247,"o":57.52,"t":"2026-10-21T18:05:00Z","v":7318,"vw":57.543139},{"c":57.57,"h":57.58,"l":57.55,"n":129,"o":57.55,"t":"2026-10-21T18:10:00Z","v":2681,"vw":57.563125},{"c":57.51,"h":57.56,"l":57.49,"n":126,"o":57.56,"t":"2026-10-21T18:15:00Z","v":4828,"vw":57.523906},{"c":57.47,"h":57.575,"l":57.47,"n":231,"o":57.5,"t":"2026-10-21T18:20:00Z","v":8294,"vw":57.541855},{"c":57.38,"h":57.54,"l":57.38,"n":221,"o":57.495,"t":"2026-10-21T18:25:00Z","v":5958,"vw":57.495992},{"c":57.44,"h":57.44,"l":57.41,"n":121,"o":57.41,"t":"2026-10-21T18:30:00Z","v":3561,"vw":57.425357},{"c":57.42,"h":57.46,"l":57.39,"n":119,"o":57.43,"t":"2026-10-21T18:35:00Z","v":3933,"vw":57.432974},{"c":57.41,"h":57.42,"l":57.375,"n":248,"o":57.39,"t":"2026-10-21T18:40:00Z","v":7459,"vw":57.402574},{"c":57.6,"h":57.6,"l":57.39,"n":374,"o":57.41,"t":"2026-10-21T18:45:00Z","v":15832,"vw":57.457715},{"c":57.72,"h":57.78,"l":57.67,"n":196,"o":57.67,"t":"2026-10-21T18:50:00Z","v":4891,"vw":57.730782},{"c":57.8,"h":57.85,"l":57.71,"n":257,"o":57.715,"t":"2026-10-21T18:55:00Z","v":6330,"vw":57.788018},{"c":57.82,"h":57.91,"l":57.76,"n":330,"o":57.76,"t":"2026-10-21T19:00:00Z","v":10959,"vw":57.831466},{"c":58.02,"h":58.03,"l":57.77,"n":328,"o":57.84,"t":"2026-10-21T19:05:00Z","v":10122,"vw":57.891659},{"c":57.875,"h":58.02,"l":57.83,"n":235,"o":58.02,"t":"2026-10-21T19:10:00Z","v":5885,"vw":57.915844},{"c":57.75,"h":57.91,"l":57.75,"n":271,"o":57.875,"t":"2026-10-21T19:15:00Z","v":8784,"vw":57.840177},{"c":57.74,"h":57.765,"l":57.6843,"n":245,"o":57.725,"t":"2026-10-21T19:20:00Z","v":10341,"vw":57.712149},{"c":57.59,"h":57.73,"l":57.58,"n":367,"o":57.715,"t":"2026-10-21T19:25:00Z","v":16885,"vw":57.677953},{"c":57.615,"h":57.615,"l":57.46,"n":266,"o":57.58,"t":"2026-10-21T19:30:00Z","v":9615,"vw":57.547589},{"c":57.58,"h":57.61,"l":57.54,"n":292,"o":57.58,"t":"2026-10-21T19:35:00Z","v":8104,"vw":57.579425},{"c":57.53,"h":57.61,"l":57.53,"n":290,"o":57.58,"t":"2026-10-21T19:40:00Z","v":9891,"vw":57.554973},{"c":57.515,"h":57.53,"l":57.46,"n":470,"o":57.525,"t":"2026-10-21T19:45:00Z","v":19811,"vw":57.495957},{"c":57.73,"h":57.73,"l":57.4601,"n":868,"o":57.51,"t":"2026-10-21T19:50:00Z","v":39553,"vw":57.591082},{"c":57.76,"h":57.81,"l":57.67,"n":2509,"o":57.72,"t":"2026-10-21T19:55:00Z","v":150005,"vw":57.740224},{"c":57.75,"h":57.75,"l":57.75,"n":51,"o":57.75,"t":"2026-10-21T20:00:00Z","v":514130,"vw":57.75},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-21T23:15:00Z","v":100,"vw":57.9},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-10-22T11:10:00Z","v":100,"vw":58.34},{"c":58.6,"h":58.62,"l":58.165,"n":74,"o":58.62,"t":"2026-10-22T13:30:00Z","v":18146,"vw":58.557147},{"c":58.61,"h":58.87,"l":58.475,"n":273,"o":58.59,"t":"2026-10-22T13:35:00Z","v":19072,"vw":58.650313},{"c":58.66,"h":58.74,"l":58.26,"n":229,"o":58.72,"t":"2026-10-22T13:40:00Z","v":12338,"vw":58.603171},{"c":58.32,"h":58.737,"l":58.32,"n":238,"o":58.63,"t":"2026-10-22T13:45:00Z","v":9840,"vw":58.476404},{"c":57.95,"h":58.41,"l":57.95,"n":227,"o":58.3,"t":"2026-10-22T13:50:00Z","v":16790,"vw":58.243091},{"c":57.97,"h":58.14,"l":57.84,"n":138,"o":57.96,"t":"2026-10-22T13:55:00Z","v":14706,"vw":57.957162},{"c":57.705,"h":57.965,"l":57.55,"n":487,"o":57.965,"t":"2026-10-22T14:00:00Z","v":26436,"vw":57.767417},{"c":57.24,"h":57.685,"l":57.22,"n":248,"o":57.65,"t":"2026-10-22T14:05:00Z","v":13244,"vw":57.535382},{"c":57.24,"h":57.3961,"l":57.11,"n":298,"o":57.18,"t":"2026-10-22T14:10:00Z","v":20784,"vw":57.199768},{"c":57.485,"h":57.56,"l":57.1,"n":301,"o":57.215,"t":"2026-10-22T14:15:00Z","v":14956,"vw":57.344478},{"c":57.145,"h":57.5188,"l":57.1,"n":227,"o":57.5188,"t":"2026-10-22T14:20:00Z","v":8894,"vw":57.351071},{"c":56.935,"h":57.145,"l":56.86,"n":203,"o":57.145,"t":"2026-10-22T14:25:00Z","v":9486,"vw":57.030804},{"c":56.71,"h":56.87,"l":56.42,"n":385,"o":56.87,"t":"2026-10-22T14:30:00Z","v":13916,"vw":56.634292},{"c":56.515,"h":56.74,"l":56.47,"n":152,"o":56.7,"t":"2026-10-22T14:35:00Z","v":7231,"vw":56.632524},{"c":56.56,"h":56.615,"l":56.515,"n":145,"o":56.52,"t":"2026-10-22T14:40:00Z","v":4814,"vw":56.565485},{"c":56.55,"h":56.6,"l":56.46,"n":124,"o":56.6,"t":"2026-10-22T14:45:00Z","v":5013,"vw":56.544472},{"c":56.52,"h":56.66,"l":56.49,"n":231,"o":56.62,"t":"2026-10-22T14:50:00Z","v":7722,"vw":56.593254},{"c":56.62,"h":56.71,"l":56.59,"n":147,"o":56.64,"t":"2026-10-22T14:55:00Z","v":5566,"vw":56.644},{"c":56.88,"h":56.9381,"l":56.605,"n":355,"o":56.605,"t":"2026-10-22T15:00:00Z","v":13571,"vw":56.789262},{"c":56.82,"h":56.93,"l":56.76,"n":174,"o":56.834,"t":"2026-10-22T15:05:00Z","v":7435,"vw":56.85867},{"c":56.49,"h":56.76,"l":56.49,"n":159,"o":56.76,"t":"2026-10-22T15:10:00Z","v":6174,"vw":56.612858},{"c":56.35,"h":56.51,"l":56.17,"n":277,"o":56.51,"t":"2026-10-22T15:15:00Z","v":13807,"vw":56.286307},{"c":56.03,"h":56.31,"l":55.96,"n":160,"o":56.31,"t":"2026-10-22T15:20:00Z","v":7055,"vw":56.120935},{"c":56.135,"h":56.15,"l":55.97,"n":277,"o":56.03,"t":"2026-10-22T15:25:00Z","v":11970,"vw":56.060776},{"c":56.055,"h":56.14,"l":56,"n":219,"o":56.12,"t":"2026-10-22T15:30:00Z","v":10419,"vw":56.083448},{"c":55.95,"h":56.055,"l":55.95,"n":214,"o":56,"t":"2026-10-22T15:35:00Z","v":8516,"vw":56.000817},{"c":56.11,"h":56.11,"l":55.825,"n":318,"o":55.89,"t":"2026-10-22T15:40:00Z","v":11543,"vw":55.967468},{"c":56.28,"h":56.28,"l":56.0595,"n":235,"o":56.0595,"t":"2026-10-22T15:45:00Z","v":7512,"vw":56.15798},{"c":56.49,"h":56.545,"l":56.25,"n":242,"o":56.3,"t":"2026-10-22T15:50:00Z","v":7571,"vw":56.424946},{"c":56.49,"h":56.64,"l":56.49,"n":275,"o":56.53,"t":"2026-10-22T15:55:00Z","v":10353,"vw":56.58943},{"c":56.6394,"h":56.715,"l":56.54,"n":207,"o":56.54,"t":"2026-10-22T16:00:00Z","v":7615,"vw":56.658856},{"c":56.71,"h":56.77,"l":56.63,"n":207,"o":56.63,"t":"2026-10-22T16:05:00Z","v":8053,"vw":56.71949},{"c":56.92,"h":56.945,"l":56.73,"n":179,"o":56.73,"t":"2026-10-22T16:10:00Z","v":7778,"vw":56.848124},{"c":56.92,"h":56.96,"l":56.89,"n":131,"o":56.92,"t":"2026-10-22T16:15:00Z","v":7395,"vw":56.918114},{"c":56.72,"h":56.96,"l":56.72,"n":164,"o":56.96,"t":"2026-10-22T16:20:00Z","v":6768,"vw":56.831637},{"c":56.78,"h":56.81,"l":56.69,"n":182,"o":56.78,"t":"2026-10-22T16:25:00Z","v":15129,"vw":56.75499},{"c":56.85,"h":56.92,"l":56.71,"n":153,"o":56.76,"t":"2026-10-22T16:30:00Z","v":6046,"vw":56.827069},{"c":56.755,"h":56.91,"l":56.68,"n":208,"o":56.91,"t":"2026-10-22T16:35:00Z","v":5337,"vw":56.74596},{"c":56.955,"h":57.015,"l":56.76,"n":186,"o":56.76,"t":"2026-10-22T16:40:00Z","v":6347,"vw":56.908356},{"c":57.065,"h":57.065,"l":56.96,"n":161,"o":56.96,"t":"2026-10-22T16:45:00Z","v":7686,"vw":57.027674},{"c":57.15,"h":57.2,"l":57.08,"n":205,"o":57.11,"t":"2026-10-22T16:50:00Z","v":7495,"vw":57.137709},{"c":57.26,"h":57.28,"l":57.165,"n":224,"o":57.165,"t":"2026-10-22T16:55:00Z","v":5196,"vw":57.244155},{"c":57.165,"h":57.26,"l":57.155,"n":144,"o":57.23,"t":"2026-10-22T17:00:00Z","v":5055,"vw":57.203885},{"c":57.145,"h":57.26,"l":57.11,"n":117,"o":57.21,"t":"2026-10-22T17:05:00Z","v":3272,"vw":57.175357},{"c":57.135,"h":57.23,"l":57.1,"n":176,"o":57.1,"t":"2026-10-22T17:10:00Z","v":7485,"vw":57.153651},{"c":57.055,"h":57.12,"l":57.0298,"n":77,"o":57.12,"t":"2026-10-22T17:15:00Z","v":2485,"vw":57.064506},{"c":56.865,"h":57.0999,"l":56.865,"n":217,"o":57.07,"t":"2026-10-22T17:20:00Z","v":9872,"vw":56.9711},{"c":56.935,"h":56.96,"l":56.82,"n":254,"o":56.895,"t":"2026-10-22T17:25:00Z","v":9933,"vw":56.898151},{"c":57.025,"h":57.025,"l":56.94,"n":318,"o":56.94,"t":"2026-10-22T17:30:00Z","v":13681,"vw":56.965873},{"c":56.97,"h":57.08,"l":56.91,"n":149,"o":57.04,"t":"2026-10-22T17:35:00Z","v":5409,"vw":57.008667},{"c":57.05,"h":57.05,"l":56.95,"n":124,"o":56.95,"t":"2026-10-22T17:40:00Z","v":3575,"vw":57.000223},{"c":57.135,"h":57.15,"l":57.045,"n":308,"o":57.045,"t":"2026-10-22T17:45:00Z","v":13658,"vw":57.113568},{"c":57.175,"h":57.23,"l":57.145,"n":235,"o":57.15,"t":"2026-10-22T17:50:00Z","v":9867,"vw":57.183392},{"c":57.26,"h":57.275,"l":57.2,"n":171,"o":57.23,"t":"2026-10-22T17:55:00Z","v":6405,"vw":57.226772},{"c":57.13,"h":57.25,"l":57.1,"n":235,"o":57.25,"t":"2026-10-22T18:00:00Z","v":9865,"vw":57.152182},{"c":57.19,"h":57.23,"l":57.16,"n":156,"o":57.165,"t":"2026-10-22T18:05:00Z","v":5472,"vw":57.187693},{"c":57.04,"h":57.185,"l":57.04,"n":222,"o":57.18,"t":"2026-10-22T18:10:00Z","v":10253,"vw":57.133033},{"c":56.97,"h":57.08,"l":56.97,"n":168,"o":57.01,"t":"2026-10-22T18:15:00Z","v":6514,"vw":57.006556},{"c":57.025,"h":57.025,"l":56.95,"n":127,"o":56.95,"t":"2026-10-22T18:20:00Z","v":3441,"vw":56.987516},{"c":57.11,"h":57.16,"l":57.045,"n":219,"o":57.045,"t":"2026-10-22T18:25:00Z","v":6417,"vw":57.107041},{"c":57.05,"h":57.075,"l":57.005,"n":133,"o":57.07,"t":"2026-10-22T18:30:00Z","v":4395,"vw":57.050568},{"c":57.08,"h":57.09,"l":57.065,"n":106,"o":57.065,"t":"2026-10-22T18:35:00Z","v":3460,"vw":57.078162},{"c":57.15,"h":57.15,"l":57.01,"n":242,"o":57.095,"t":"2026-10-22T18:40:00Z","v":8965,"vw":57.063318},{"c":57.13,"h":57.16,"l":57.09,"n":187,"o":57.11,"t":"2026-10-22T18:45:00Z","v":5900,"vw":57.128571},{"c":57.115,"h":57.21,"l":57.09,"n":198,"o":57.175,"t":"2026-10-22T18:50:00Z","v":5127,"vw":57.158533},{"c":56.99,"h":57.115,"l":56.935,"n":409,"o":57.115,"t":"2026-10-22T18:55:00Z","v":26218,"vw":57.030323},{"c":56.97,"h":56.995,"l":56.89,"n":242,"o":56.99,"t":"2026-10-22T19:00:00Z","v":11470,"vw":56.937805},{"c":56.93,"h":57,"l":56.885,"n":257,"o":57,"t":"2026-10-22T19:05:00Z","v":8529,"vw":56.940086},{"c":57.03,"h":57.06,"l":56.97,"n":247,"o":56.97,"t":"2026-10-22T19:10:00Z","v":7597,"vw":57.026332},{"c":56.885,"h":57,"l":56.885,"n":276,"o":57,"t":"2026-10-22T19:15:00Z","v":9530,"vw":56.935905},{"c":57.005,"h":57.01,"l":56.905,"n":235,"o":56.92,"t":"2026-10-22T19:20:00Z","v":6989,"vw":56.956667},{"c":57.015,"h":57.05,"l":57,"n":323,"o":57.005,"t":"2026-10-22T19:25:00Z","v":11247,"vw":57.020776},{"c":57.01,"h":57.03,"l":56.93,"n":418,"o":57.015,"t":"2026-10-22T19:30:00Z","v":17059,"vw":56.967868},{"c":56.91,"h":57.015,"l":56.825,"n":463,"o":57.015,"t":"2026-10-22T19:35:00Z","v":24911,"vw":56.891783},{"c":56.85,"h":56.95,"l":56.82,"n":422,"o":56.9,"t":"2026-10-22T19:40:00Z","v":19140,"vw":56.888421},{"c":56.8808,"h":56.955,"l":56.79,"n":702,"o":56.84,"t":"2026-10-22T19:45:00Z","v":29613,"vw":56.862908},{"c":56.72,"h":56.9799,"l":56.7,"n":679,"o":56.845,"t":"2026-10-22T19:50:00Z","v":37714,"vw":56.824692},{"c":56.77,"h":56.82,"l":56.67,"n":2338,"o":56.74,"t":"2026-10-22T19:55:00Z","v":118199,"vw":56.726478},{"c":56.79,"h":56.79,"l":56.79,"n":36,"o":56.79,"t":"2026-10-22T20:00:00Z","v":262632,"vw":56.79}],"history":[{"c":50.81,"h":52.47,"l":50.78,"n":17557,"o":52.31,"t":"2024-10-21T04:00:00Z","v":1144608,"vw":51.081404},{"c":50.33,"h":51.385,"l":50.27,"n":24953,"o":51.23,"t":"2024-10-22T04:00:00Z","v":1986466,"vw":50.644255},{"c":50.76,"h":51.4,"l":49.34,"n":37345,"o":50.95,"t":"2024-10-23T04:00:00Z","v":3531000,"vw":50.421413},{"c":52.4,"h":52.48,"l":50.96,"n":31281,"o":51.44,"t":"2024-10-24T04:00:00Z","v":2382289,"vw":51.901209},{"c":51.83,"h":53.86,"l":50,"n":54230,"o":53.1,"t":"2024-10-25T04:00:00Z","v":5064922,"vw":51.499704},{"c":50.68,"h":50.99,"l":49.83,"n":27163,"o":50.19,"t":"2024-10-28T04:00:00Z","v":2128751,"vw":50.587464},{"c":50.49,"h":51.3,"l":50.05,"n":18046,"o":50.77,"t":"2024-10-29T04:00:00Z","v":1382271,"vw":50.54799},{"c":51.72,"h":51.92,"l":50.21,"n":24602,"o":50.61,"t":"2024-10-30T04:00:00Z","v":1597788,"vw":51.621341},{"c":52.11,"h":53.03,"l":51.89,"n":32040,"o":52.14,"t":"2024-10-31T04:00:00Z","v":2420772,"vw":52.335758},{"c":51.59,"h":53.54,"l":51.31,"n":26183,"o":52.63,"t":"2024-11-01T04:00:00Z","v":1665834,"vw":52.072695},{"c":52.81,"h":53.3,"l":51.83,"n":18988,"o":52.12,"t":"2024-11-04T05:00:00Z","v":1480832,"vw":52.931674},{"c":53.06,"h":53.41,"l":52.34,"n":17979,"o":52.83,"t":"2024-11-05T05:00:00Z","v":1256611,"vw":52.88694},{"c":57.37,"h":58.25,"l":54.68,"n":29919,"o":55.25,"t":"2024-11-06T05:00:00Z","v":2181041,"vw":57.089321},{"c":56.54,"h":57.71,"l":56.15,"n":18514,"o":57.41,"t":"2024-11-07T05:00:00Z","v":1371349,"vw":56.649322},{"c":56.58,"h":56.63,"l":55.48,"n":17224,"o":56.33,"t":"2024-11-08T05:00:00Z","v":938828,"vw":56.126735},{"c":57.28,"h":57.3,"l":56.18,"n":18245,"o":56.53,"t":"2024-11-11T05:00:00Z","v":1349843,"vw":56.933796},{"c":57.24,"h":58.18,"l":57.14,"n":19330,"o":57.25,"t":"2024-11-12T05:00:00Z","v":1337822,"vw":57.548602},{"c":57.99,"h":58.6,"l":56.38,"n":22746,"o":57.45,"t":"2024-11-13T05:00:00Z","v":1565518,"vw":57.847293},{"c":58.99,"h":59.12,"l":57.78,"n":20129,"o":58.62,"t":"2024-11-14T05:00:00Z","v":1662065,"vw":58.537412},{"c":57.53,"h":59.21,"l":57.0173,"n":19128,"o":58.81,"t":"2024-11-15T05:00:00Z","v":1402843,"vw":57.728913},{"c":58.82,"h":59.12,"l":57.94,"n":14314,"o":58.23,"t":"2024-11-18T05:00:00Z","v":933966,"vw":58.732832},{"c":57.77,"h":58.87,"l":57.63,"n":14323,"o":58.11,"t":"2024-11-19T05:00:00Z","v":1117297,"vw":57.932234},{"c":59.18,"h":59.28,"l":57.86,"n":15455,"o":57.86,"t":"2024-11-20T05:00:00Z","v":971700,"vw":58.849038},{"c":60.16,"h":60.69,"l":59.58,"n":16038,"o":59.87,"t":"2024-11-21T05:00:00Z","v":1004037,"vw":60.317756},{"c":60.91,"h":61.17,"l":59.72,"n":15502,"o":59.9,"t":"2024-11-22T05:00:00Z","v":1449781,"vw":60.771124},{"c":59.19,"h":61.1944,"l":59.03,"n":18629,"o":61.06,"t":"2024-11-25T05:00:00Z","v":1243889,"vw":59.47063},{"c":58.85,"h":59.4705,"l":58.35,"n":14079,"o":59.19,"t":"2024-11-26T05:00:00Z","v":933222,"vw":58.868761},{"c":59.56,"h":60.17,"l":58.81,"n":14941,"o":59.06,"t":"2024-11-27T05:00:00Z","v":947673,"vw":59.606616},{"c":60.01,"h":60.46,"l":59.7,"n":6815,"o":59.89,"t":"2024-11-29T05:00:00Z","v":589683,"vw":60.110231},{"c":58.89,"h":60.315,"l":58.33,"n":16148,"o":60.2,"t":"2024-12-02T05:00:00Z","v":1053778,"vw":58.903159},{"c":59.43,"h":59.85,"l":58.59,"n":15691,"o":59.82,"t":"2024-12-03T05:00:00Z","v":935973,"vw":59.40338},{"c":57.54,"h":59.35,"l":57.12,"n":15486,"o":59.32,"t":"2024-12-04T05:00:00Z","v":1401053,"vw":57.718251},{"c":58.1,"h":59.045,"l":57.91,"n":17162,"o":58.08,"t":"2024-12-05T05:00:00Z","v":1054631,"vw":58.435481},{"c":55.3,"h":57.68,"l":54.56,"n":22214,"o":57.68,"t":"2024-12-06T05:00:00Z","v":1449047,"vw":55.256863},{"c":56.41,"h":57.37,"l":55.62,"n":17108,"o":56.28,"t":"2024-12-09T05:00:00Z","v":1204286,"vw":56.634848},{"c":56.23,"h":57.62,"l":56.03,"n":13914,"o":57.62,"t":"2024-12-10T05:00:00Z","v":1078390,"vw":56.569994},{"c":57.39,"h":57.45,"l":55.86,"n":12695,"o":56.63,"t":"2024-12-11T05:00:00Z","v":732377,"vw":57.070877},{"c":56.96,"h":57.5,"l":56.345,"n":14189,"o":57.23,"t":"2024-12-12T05:00:00Z","v":1010670,"vw":57.003791},{"c":56.69,"h":57,"l":56.34,"n":12799,"o":56.96,"t":"2024-12-13T05:00:00Z","v":930951,"vw":56.707281},{"c":56.17,"h":56.51,"l":55.37,"n":19189,"o":56.23,"t":"2024-12-16T05:00:00Z","v":999649,"vw":56.016225},{"c":55.69,"h":55.7999,"l":54.205,"n":18586,"o":55.46,"t":"2024-12-17T05:00:00Z","v":862767,"vw":55.33764},{"c":53.42,"h":56.14,"l":53.36,"n":16949,"o":55.71,"t":"2024-12-18T05:00:00Z","v":1002150,"vw":54.216367},{"c":52.59,"h":54.89,"l":52.51,"n":17755,"o":54.59,"t":"2024-12-19T05:00:00Z","v":1171458,"vw":52.981},{"c":53.07,"h":53.595,"l":52.0056,"n":19941,"o":52.22,"t":"2024-12-20T05:00:00Z","v":2896349,"vw":53.08068},{"c":53.36,"h":53.49,"l":52.45,"n":16146,"o":53.15,"t":"2024-12-23T05:00:00Z","v":1015638,"vw":53.09466},{"c":54.16,"h":54.42,"l":52.91,"n":5275,"o":53.54,"t":"2024-12-24T05:00:00Z","v":295276,"vw":54.078307},{"c":54.19,"h":54.525,"l":53.49,"n":10392,"o":54.16,"t":"2024-12-26T05:00:00Z","v":602709,"vw":54.13135},{"c":54.32,"h":54.79,"l":54.045,"n":9760,"o":54.38,"t":"2024-12-27T05:00:00Z","v":492103,"vw":54.372962},{"c":55.37,"h":55.94,"l":54.22,"n":12961,"o":54.78,"t":"2024-12-30T05:00:00Z","v":763815,"vw":55.391154},{"c":56.26,"h":56.66,"l":55.47,"n":12218,"o":55.47,"t":"2024-12-31T05:00:00Z","v":641565,"vw":56.297248},{"c":58.08,"h":58.41,"l":56.86,"n":15493,"o":57.27,"t":"2025-01-02T05:00:00Z","v":895618,"vw":57.987448},{"c":59.07,"h":59.285,"l":58.22,"n":15164,"o":58.46,"t":"2025-01-03T05:00:00Z","v":1119203,"vw":58.983037},{"c":58.35,"h":60.95,"l":58.12,"n":17411,"o":59.73,"t":"2025-01-06T05:00:00Z","v":1255873,"vw":58.902737},{"c":59.72,"h":60.07,"l":58.39,"n":22602,"o":58.71,"t":"2025-01-07T05:00:00Z","v":1372736,"vw":59.674673},{"c":60.08,"h":60.14,"l":59.17,"n":13968,"o":59.17,"t":"2025-01-08T05:00:00Z","v":987242,"vw":59.847448},{"c":61.25,"h":62.52,"l":60.22,"n":19772,"o":61.54,"t":"2025-01-10T05:00:00Z","v":1512119,"vw":61.23313},{"c":61.96,"h":63.36,"l":61.52,"n":18048,"o":61.75,"t":"2025-01-13T05:00:00Z","v":1317377,"vw":62.120555},{"c":62.73,"h":63.09,"l":61.36,"n":13716,"o":61.53,"t":"2025-01-14T05:00:00Z","v":790805,"vw":62.543127},{"c":63.62,"h":64.045,"l":62.77,"n":19459,"o":63.19,"t":"2025-01-15T05:00:00Z","v":1478102,"vw":63.468937},{"c":63.38,"h":63.7695,"l":62.54,"n":18228,"o":63.26,"t":"2025-01-16T05:00:00Z","v":1220599,"vw":63.179401},{"c":63.77,"h":63.99,"l":62.6867,"n":15506,"o":63.06,"t":"2025-01-17T05:00:00Z","v":925233,"vw":63.431153},{"c":62.72,"h":63.07,"l":62.1425,"n":17427,"o":62.67,"t":"2025-01-21T05:00:00Z","v":1023659,"vw":62.600184},{"c":63.04,"h":63.555,"l":62,"n":14413,"o":62.5,"t":"2025-01-22T05:00:00Z","v":985827,"vw":62.922147},{"c":62.2,"h":63.68,"l":61.67,"n":17419,"o":63.41,"t":"2025-01-23T05:00:00Z","v":1373910,"vw":62.585001},{"c":61.12,"h":62.5887,"l":60.77,"n":18238,"o":62.42,"t":"2025-01-24T05:00:00Z","v":1111006,"vw":61.163526},{"c":59.6,"h":61.98,"l":59.54,"n":20246,"o":60.78,"t":"2025-01-27T05:00:00Z","v":986177,"vw":60.088534},{"c":60.28,"h":60.91,"l":59.29,"n":19966,"o":60.28,"t":"2025-01-28T05:00:00Z","v":1220907,"vw":60.044295},{"c":60.26,"h":60.52,"l":59.39,"n":17156,"o":59.94,"t":"2025-01-29T05:00:00Z","v":813818,"vw":60.08418},{"c":59.54,"h":60.54,"l":59.25,"n":13792,"o":60.53,"t":"2025-01-30T05:00:00Z","v":720652,"vw":59.982508},{"c":58,"h":59.52,"l":57.43,"n":19229,"o":59.52,"t":"2025-01-31T05:00:00Z","v":901451,"vw":58.191344},{"c":57.54,"h":58.16,"l":56.26,"n":17824,"o":57.8,"t":"2025-02-03T05:00:00Z","v":849286,"vw":57.535066},{"c":58.37,"h":58.56,"l":55.71,"n":16289,"o":56.41,"t":"2025-02-04T05:00:00Z","v":793448,"vw":58.167953},{"c":57.97,"h":58.25,"l":57.3401,"n":13424,"o":58.25,"t":"2025-02-05T05:00:00Z","v":789050,"vw":57.860265},{"c":56.47,"h":58.3525,"l":55.8457,"n":15812,"o":58.34,"t":"2025-02-06T05:00:00Z","v":734183,"vw":56.566464},{"c":56.68,"h":57.42,"l":56.48,"n":14674,"o":56.69,"t":"2025-02-07T05:00:00Z","v":651723,"vw":56.895859},{"c":59.26,"h":59.46,"l":57.0283,"n":14849,"o":57.39,"t":"2025-02-10T05:00:00Z","v":1009485,"vw":58.901562},{"c":59.37,"h":60.4299,"l":59.25,"n":16746,"o":59.63,"t":"2025-02-11T05:00:00Z","v":950113,"vw":59.701337},{"c":56.42,"h":59.1,"l":56.33,"n":17255,"o":58.91,"t":"2025-02-12T05:00:00Z","v":937205,"vw":57.011701},{"c":57.12,"h":57.14,"l":55.88,"n":14024,"o":56.23,"t":"2025-02-13T05:00:00Z","v":637282,"vw":56.810904},{"c":57.19,"h":58.79,"l":56.95,"n":14736,"o":57.4,"t":"2025-02-14T05:00:00Z","v":1055910,"vw":57.311317},{"c":57.8,"h":58.74,"l":56.55,"n":20710,"o":57.61,"t":"2025-02-18T05:00:00Z","v":1202908,"vw":57.866537},{"c":56.63,"h":59.22,"l":56.43,"n":34623,"o":57.43,"t":"2025-02-19T05:00:00Z","v":2257430,"vw":57.294634},{"c":56.48,"h":57.135,"l":55.5601,"n":26083,"o":56.44,"t":"2025-02-20T05:00:00Z","v":1361708,"vw":56.262937},{"c":53.11,"h":56.205,"l":52.61,"n":31682,"o":56.13,"t":"2025-02-21T05:00:00Z","v":1832869,"vw":53.643782},{"c":53.4,"h":54.2,"l":53.105,"n":26467,"o":54,"t":"2025-02-24T05:00:00Z","v":1458311,"vw":53.515437},{"c":52.46,"h":54.09,"l":52.17,"n":29714,"o":53.31,"t":"2025-02-25T05:00:00Z","v":1734267,"vw":52.889517},{"c":52.13,"h":53.17,"l":51.52,"n":32939,"o":52.81,"t":"2025-02-26T05:00:00Z","v":2252829,"vw":52.15668},{"c":52.51,"h":53.525,"l":51.81,"n":24540,"o":52.87,"t":"2025-02-27T05:00:00Z","v":1318744,"vw":52.798424},{"c":52.34,"h":52.3474,"l":51.08,"n":18708,"o":52.05,"t":"2025-02-28T05:00:00Z","v":1002992,"vw":52.09994},{"c":47.74,"h":52.86,"l":47.44,"n":34536,"o":52.78,"t":"2025-03-03T05:00:00Z","v":1959978,"vw":48.816547},{"c":46.43,"h":47.37,"l":45.27,"n":39878,"o":46.84,"t":"2025-03-04T05:00:00Z","v":2681471,"vw":46.329754},{"c":45.72,"h":45.98,"l":43.89,"n":41326,"o":45.51,"t":"2025-03-05T05:00:00Z","v":2844028,"vw":45.175938},{"c":44.79,"h":46.03,"l":44.34,"n":25714,"o":45.72,"t":"2025-03-06T05:00:00Z","v":1745567,"vw":45.05713},{"c":45.27,"h":47.22,"l":44.93,"n":32148,"o":45.67,"t":"2025-03-07T05:00:00Z","v":2017927,"vw":45.709119},{"c":45.02,"h":46.2092,"l":44.45,"n":29137,"o":45.21,"t":"2025-03-10T04:00:00Z","v":1986694,"vw":45.139325},{"c":47,"h":47.32,"l":45.11,"n":35572,"o":45.11,"t":"2025-03-11T04:00:00Z","v":2240835,"vw":46.728553},{"c":48.28,"h":48.95,"l":46.78,"n":34116,"o":47.2,"t":"2025-03-12T04:00:00Z","v":2149422,"vw":48.240525},{"c":46.93,"h":49.09,"l":46.33,"n":31868,"o":47.87,"t":"2025-03-13T04:00:00Z","v":2485654,"vw":47.711649},{"c":48.62,"h":48.72,"l":47.03,"n":21853,"o":47.3,"t":"2025-03-14T04:00:00Z","v":1311280,"vw":48.431611},{"c":50.36,"h":50.53,"l":48.76,"n":27792,"o":48.76,"t":"2025-03-17T04:00:00Z","v":1534985,"vw":50.148991},{"c":50.56,"h":51.49,"l":50.17,"n":26940,"o":51.22,"t":"2025-03-18T04:00:00Z","v":1573308,"vw":50.697309},{"c":52.62,"h":53.2,"l":50.615,"n":29824,"o":50.84,"t":"2025-03-19T04:00:00Z","v":2010480,"vw":52.493859},{"c":52.31,"h":53.075,"l":51.9,"n":26500,"o":51.99,"t":"2025-03-20T04:00:00Z","v":1612507,"vw":52.493445},{"c":51.51,"h":52.16,"l":51.21,"n":20862,"o":51.99,"t":"2025-03-21T04:00:00Z","v":2355582,"vw":51.590049},{"c":52.97,"h":53.2,"l":51.76,"n":21923,"o":51.84,"t":"2025-03-24T04:00:00Z","v":1359021,"vw":52.898091},{"c":52.32,"h":53.84,"l":52.29,"n":25276,"o":53.42,"t":"2025-03-25T04:00:00Z","v":1917191,"vw":52.525063},{"c":52.24,"h":53.57,"l":52.19,"n":21440,"o":52.97,"t":"2025-03-26T04:00:00Z","v":1453007,"vw":52.543693},{"c":51.5,"h":52.27,"l":51.19,"n":18800,"o":52.04,"t":"2025-03-27T04:00:00Z","v":1188878,"vw":51.591637},{"c":50.51,"h":51.42,"l":49.64,"n":25780,"o":50.87,"t":"2025-03-28T04:00:00Z","v":1478806,"vw":50.229419},{"c":51.09,"h":51.47,"l":49.855,"n":19236,"o":50,"t":"2025-03-31T04:00:00Z","v":1259653,"vw":51.042369},{"c":51.11,"h":51.42,"l":50.26,"n":17415,"o":50.84,"t":"2025-04-01T04:00:00Z","v":908742,"vw":50.884197},{"c":52.23,"h":52.31,"l":50.03,"n":16534,"o":50.15,"t":"2025-04-02T04:00:00Z","v":1123964,"vw":51.938216},{"c":44.57,"h":48.99,"l":44.315,"n":52559,"o":48.2,"t":"2025-04-03T04:00:00Z","v":3834490,"vw":45.092736},{"c":38.38,"h":42.7,"l":37.98,"n":70308,"o":41.97,"t":"2025-04-04T04:00:00Z","v":5566714,"vw":38.940614},{"c":38.33,"h":40.35,"l":35.61,"n":53211,"o":36.52,"t":"2025-04-07T04:00:00Z","v":4005945,"vw":37.768909},{"c":36.67,"h":40.16,"l":36.075,"n":37466,"o":39.82,"t":"2025-04-08T04:00:00Z","v":2615944,"vw":37.25109},{"c":42.5,"h":43.3,"l":35.19,"n":53255,"o":35.5,"t":"2025-04-09T04:00:00Z","v":4461896,"vw":40.261561},{"c":37.84,"h":40.46,"l":36.8605,"n":42219,"o":40.45,"t":"2025-04-10T04:00:00Z","v":3212577,"vw":37.974751},{"c":39.41,"h":39.585,"l":36.55,"n":34079,"o":37.99,"t":"2025-04-11T04:00:00Z","v":2304039,"vw":38.437709},{"c":39.23,"h":41.03,"l":38.46,"n":24342,"o":40.7,"t":"2025-04-14T04:00:00Z","v":1749814,"vw":39.277781},{"c":38.95,"h":40.02,"l":38.6,"n":21655,"o":38.85,"t":"2025-04-15T04:00:00Z","v":2072187,"vw":38.983514},{"c":40.13,"h":40.87,"l":39.015,"n":29086,"o":39.25,"t":"2025-04-16T04:00:00Z","v":1936135,"vw":40.210386},{"c":41.47,"h":42.49,"l":40.795,"n":33813,"o":40.96,"t":"2025-04-17T04:00:00Z","v":2576941,"vw":41.783894},{"c":40.03,"h":40.33,"l":39.2305,"n":28282,"o":40.28,"t":"2025-04-21T04:00:00Z","v":2037906,"vw":39.76297},{"c":41.02,"h":41.66,"l":40.165,"n":24560,"o":40.97,"t":"2025-04-22T04:00:00Z","v":1543813,"vw":41.018229},{"c":40.84,"h":42.82,"l":40.29,"n":42406,"o":41.9,"t":"2025-04-23T04:00:00Z","v":3441549,"vw":41.092966},{"c":40.75,"h":43.87,"l":40.32,"n":58095,"o":43.23,"t":"2025-04-24T04:00:00Z","v":4983527,"vw":40.920348},{"c":41.07,"h":41.37,"l":40.1,"n":29333,"o":40.39,"t":"2025-04-25T04:00:00Z","v":2037839,"vw":40.926239},{"c":41.54,"h":41.98,"l":41.05,"n":23173,"o":41.13,"t":"2025-04-28T04:00:00Z","v":1708206,"vw":41.513422},{"c":41.02,"h":41.8,"l":40.52,"n":26989,"o":40.63,"t":"2025-04-29T04:00:00Z","v":1806692,"vw":41.047506},{"c":39.54,"h":40.79,"l":38.9,"n":34190,"o":40.21,"t":"2025-04-30T04:00:00Z","v":2819362,"vw":39.468447},{"c":40.49,"h":41.19,"l":39.49,"n":28873,"o":39.49,"t":"2025-05-01T04:00:00Z","v":1777104,"vw":40.598552},{"c":41.09,"h":41.6,"l":40.305,"n":22656,"o":41.31,"t":"2025-05-02T04:00:00Z","v":1536679,"vw":40.86668},{"c":39.65,"h":40.18,"l":39.26,"n":30564,"o":39.86,"t":"2025-05-05T04:00:00Z","v":2415200,"vw":39.832894},{"c":40.33,"h":41.29,"l":39.85,"n":28467,"o":40.35,"t":"2025-05-06T04:00:00Z","v":1993974,"vw":40.523601},{"c":40.04,"h":40.549,"l":39.265,"n":29209,"o":40.48,"t":"2025-05-07T04:00:00Z","v":2186601,"vw":39.846323},{"c":42.67,"h":43.005,"l":40.835,"n":35819,"o":40.87,"t":"2025-05-08T04:00:00Z","v":3045921,"vw":42.446927},{"c":42.75,"h":43.53,"l":42.35,"n":24095,"o":43.06,"t":"2025-05-09T04:00:00Z","v":1702584,"vw":42.747802},{"c":44.69,"h":46.5895,"l":44.38,"n":28548,"o":46.09,"t":"2025-05-12T04:00:00Z","v":1801460,"vw":44.938229},{"c":46.36,"h":46.77,"l":44.62,"n":27956,"o":44.94,"t":"2025-05-13T04:00:00Z","v":2024939,"vw":46.26876},{"c":45.89,"h":46.12,"l":45.45,"n":22589,"o":45.63,"t":"2025-05-14T04:00:00Z","v":1944931,"vw":45.865899},{"c":44.59,"h":44.91,"l":43.84,"n":19298,"o":44.91,"t":"2025-05-15T04:00:00Z","v":1254819,"vw":44.427166},{"c":44.54,"h":44.815,"l":43.96,"n":17029,"o":44.63,"t":"2025-05-16T04:00:00Z","v":1064458,"vw":44.537019},{"c":44.29,"h":44.4,"l":43.44,"n":19117,"o":43.99,"t":"2025-05-19T04:00:00Z","v":1187672,"vw":44.126473},{"c":44.28,"h":45.015,"l":44.11,"n":19738,"o":44.16,"t":"2025-05-20T04:00:00Z","v":1394939,"vw":44.406598},{"c":43.55,"h":44.21,"l":43.36,"n":21412,"o":44.21,"t":"2025-05-21T04:00:00Z","v":1301226,"vw":43.631278},{"c":43.6,"h":43.8,"l":42.41,"n":21682,"o":42.97,"t":"2025-05-22T04:00:00Z","v":1473043,"vw":43.370232},{"c":43.4,"h":43.62,"l":42.5,"n":17134,"o":42.66,"t":"2025-05-23T04:00:00Z","v":1046975,"vw":43.305907},{"c":44.16,"h":44.38,"l":43.044,"n":17183,"o":43.93,"t":"2025-05-27T04:00:00Z","v":864867,"vw":44.002785},{"c":43.83,"h":44.67,"l":43.74,"n":22993,"o":44.64,"t":"2025-05-28T04:00:00Z","v":1485317,"vw":44.047022},{"c":44.04,"h":44.18,"l":43.48,"n":25039,"o":44.1,"t":"2025-05-29T04:00:00Z","v":1331786,"vw":43.918298},{"c":43.01,"h":43.7,"l":42.9,"n":25903,"o":43.5,"t":"2025-05-30T04:00:00Z","v":1545885,"vw":43.223195},{"c":43.51,"h":44.84,"l":43.14,"n":23535,"o":44.48,"t":"2025-06-02T04:00:00Z","v":1681431,"vw":43.702996},{"c":45.8,"h":46.09,"l":42.79,"n":20037,"o":43.61,"t":"2025-06-03T04:00:00Z","v":1087542,"vw":45.653959},{"c":45.01,"h":46.68,"l":44.91,"n":21096,"o":45.73,"t":"2025-06-04T04:00:00Z","v":1316960,"vw":45.211904},{"c":44.77,"h":45.47,"l":44.3907,"n":17604,"o":45.41,"t":"2025-06-05T04:00:00Z","v":944503,"vw":44.877526},{"c":45.79,"h":46.4087,"l":45.395,"n":20284,"o":45.61,"t":"2025-06-06T04:00:00Z","v":1023097,"vw":45.844981},{"c":46.66,"h":47.14,"l":45.925,"n":21900,"o":46.27,"t":"2025-06-09T04:00:00Z","v":1233100,"vw":46.742916},{"c":47.93,"h":49.19,"l":47.33,"n":27942,"o":47.51,"t":"2025-06-10T04:00:00Z","v":1419783,"vw":48.294525},{"c":49.02,"h":49.6299,"l":47.9,"n":31127,"o":48.39,"t":"2025-06-11T04:00:00Z","v":2032841,"vw":48.852517},{"c":49.5,"h":49.74,"l":47.8001,"n":30141,"o":48.18,"t":"2025-06-12T04:00:00Z","v":2011015,"vw":49.162551},{"c":51.64,"h":51.8,"l":49.78,"n":42245,"o":51.04,"t":"2025-06-13T04:00:00Z","v":2700093,"vw":51.054495},{"c":50.57,"h":51.64,"l":49.91,"n":34612,"o":50.54,"t":"2025-06-16T04:00:00Z","v":2242122,"vw":50.462801},{"c":51.27,"h":52.075,"l":50.48,"n":28266,"o":51.49,"t":"2025-06-17T04:00:00Z","v":1485629,"vw":51.507773},{"c":51.07,"h":52.49,"l":50.89,"n":28555,"o":51.36,"t":"2025-06-18T04:00:00Z","v":1502760,"vw":51.418887},{"c":51.37,"h":51.71,"l":50.96,"n":21910,"o":51.21,"t":"2025-06-20T04:00:00Z","v":1802370,"vw":51.33019},{"c":49.06,"h":52.29,"l":48.935,"n":30728,"o":52.13,"t":"2025-06-23T04:00:00Z","v":1860374,"vw":49.837282},{"c":48.52,"h":49.26,"l":47.6,"n":23678,"o":47.87,"t":"2025-06-24T04:00:00Z","v":1422147,"vw":48.583882},{"c":47.79,"h":48.6,"l":47.745,"n":21400,"o":48.27,"t":"2025-06-25T04:00:00Z","v":1504058,"vw":47.98317},{"c":48.6,"h":49.13,"l":47.94,"n":21689,"o":48,"t":"2025-06-26T04:00:00Z","v":1450621,"vw":48.597908},{"c":48.22,"h":48.9,"l":47.76,"n":20980,"o":48.47,"t":"2025-06-27T04:00:00Z","v":1846320,"vw":48.318948},{"c":47.72,"h":48.21,"l":47.57,"n":20321,"o":48.01,"t":"2025-06-30T04:00:00Z","v":1837440,"vw":47.832363},{"c":49.5,"h":50.45,"l":47.35,"n":27358,"o":47.7,"t":"2025-07-01T04:00:00Z","v":1839522,"vw":49.266501},{"c":50.65,"h":50.77,"l":49.2,"n":21810,"o":50.23,"t":"2025-07-02T04:00:00Z","v":1377567,"vw":50.325898},{"c":50.47,"h":51,"l":50.2562,"n":11312,"o":50.65,"t":"2025-07-03T04:00:00Z","v":655820,"vw":50.480129},{"c":49.05,"h":50.93,"l":48.58,"n":21779,"o":49.78,"t":"2025-07-07T04:00:00Z","v":1346140,"vw":49.313043},{"c":52.35,"h":52.9,"l":49.12,"n":31711,"o":49.25,"t":"2025-07-08T04:00:00Z","v":2787378,"vw":52.161184},{"c":51.35,"h":52.62,"l":51.24,"n":21481,"o":51.93,"t":"2025-07-09T04:00:00Z","v":1139786,"vw":51.536671},{"c":52.05,"h":52.1616,"l":50.175,"n":24766,"o":50.85,"t":"2025-07-10T04:00:00Z","v":1365149,"vw":51.837234},{"c":52.41,"h":52.92,"l":51.625,"n":25902,"o":51.96,"t":"2025-07-11T04:00:00Z","v":1528675,"vw":52.523102},{"c":51.82,"h":52.25,"l":51.11,"n":21367,"o":52.06,"t":"2025-07-14T04:00:00Z","v":1327243,"vw":51.686375},{"c":50.83,"h":52.3099,"l":50.52,"n":30545,"o":51.96,"t":"2025-07-15T04:00:00Z","v":1960109,"vw":51.042101},{"c":50.09,"h":51.16,"l":49.525,"n":25511,"o":50.9,"t":"2025-07-16T04:00:00Z","v":1797673,"vw":50.279777},{"c":51.76,"h":51.92,"l":49.88,"n":24781,"o":49.88,"t":"2025-07-17T04:00:00Z","v":1818158,"vw":51.582216},{"c":51.34,"h":53.04,"l":51.23,"n":33385,"o":52.6,"t":"2025-07-18T04:00:00Z","v":1933477,"vw":51.854912},{"c":49.86,"h":51.68,"l":49.79,"n":29681,"o":51.59,"t":"2025-07-21T04:00:00Z","v":2627737,"vw":50.369722},{"c":50.92,"h":51.1,"l":50.04,"n":38579,"o":50.08,"t":"2025-07-22T04:00:00Z","v":2610873,"vw":50.800435},{"c":50.33,"h":50.52,"l":48.55,"n":40765,"o":49.13,"t":"2025-07-23T04:00:00Z","v":2664075,"vw":49.746318},{"c":50.65,"h":51,"l":49.61,"n":40786,"o":50.13,"t":"2025-07-24T04:00:00Z","v":2954608,"vw":50.382825},{"c":50.79,"h":51.335,"l":50.045,"n":27579,"o":50.73,"t":"2025-07-25T04:00:00Z","v":1739205,"vw":50.802932},{"c":52.55,"h":52.6684,"l":51.42,"n":23970,"o":51.65,"t":"2025-07-28T04:00:00Z","v":1396621,"vw":52.321503},{"c":52.36,"h":52.7,"l":51.48,"n":28659,"o":52.53,"t":"2025-07-29T04:00:00Z","v":1558900,"vw":52.234318},{"c":51.23,"h":52.25,"l":50.57,"n":26724,"o":52.1,"t":"2025-07-30T04:00:00Z","v":1598395,"vw":51.235578},{"c":49.88,"h":51.3899,"l":49.53,"n":32420,"o":50.58,"t":"2025-07-31T04:00:00Z","v":2551566,"vw":50.230188},{"c":47.82,"h":49.65,"l":47.52,"n":31695,"o":49.3,"t":"2025-08-01T04:00:00Z","v":1894984,"vw":47.870944},{"c":47.66,"h":48.19,"l":47.27,"n":28619,"o":47.43,"t":"2025-08-04T04:00:00Z","v":1940823,"vw":47.747956},{"c":47.8,"h":48.155,"l":47.05,"n":39117,"o":47.99,"t":"2025-08-05T04:00:00Z","v":2388388,"vw":47.602013},{"c":46.67,"h":48.98,"l":46.32,"n":32644,"o":48.27,"t":"2025-08-06T04:00:00Z","v":1784283,"vw":47.201923},{"c":46.08,"h":47.96,"l":45.83,"n":30644,"o":47.39,"t":"2025-08-07T04:00:00Z","v":1789818,"vw":46.289538},{"c":46.54,"h":47.335,"l":46.045,"n":21434,"o":46.55,"t":"2025-08-08T04:00:00Z","v":1057178,"vw":46.525812},{"c":46.23,"h":47.32,"l":45.87,"n":26573,"o":46.77,"t":"2025-08-11T04:00:00Z","v":1537351,"vw":46.296137},{"c":47.45,"h":47.92,"l":46.39,"n":23196,"o":46.54,"t":"2025-08-12T04:00:00Z","v":2302662,"vw":47.377634},{"c":47.98,"h":47.995,"l":47.025,"n":19453,"o":47.22,"t":"2025-08-13T04:00:00Z","v":1242987,"vw":47.749376},{"c":47.76,"h":47.81,"l":46.865,"n":20063,"o":47.61,"t":"2025-08-14T04:00:00Z","v":973854,"vw":47.434405},{"c":46.9,"h":47.67,"l":46.77,"n":24797,"o":47.41,"t":"2025-08-15T04:00:00Z","v":1344862,"vw":47.039079},{"c":46.87,"h":46.965,"l":45.89,"n":24430,"o":46.75,"t":"2025-08-18T04:00:00Z","v":1602294,"vw":46.637201},{"c":45.99,"h":47.11,"l":45.75,"n":20879,"o":46.63,"t":"2025-08-19T04:00:00Z","v":1231316,"vw":46.179753},{"c":46.24,"h":46.46,"l":45.37,"n":21170,"o":45.99,"t":"2025-08-20T04:00:00Z","v":1359128,"vw":46.15892},{"c":46.34,"h":46.79,"l":46,"n":25918,"o":46.2,"t":"2025-08-21T04:00:00Z","v":1480971,"vw":46.418469},{"c":48.36,"h":48.66,"l":46.4,"n":24254,"o":46.4,"t":"2025-08-22T04:00:00Z","v":1222721,"vw":48.300419},{"c":49.39,"h":49.53,"l":48,"n":25420,"o":48.3,"t":"2025-08-25T04:00:00Z","v":1406766,"vw":49.202547},{"c":48.7,"h":49.3,"l":48.185,"n":26119,"o":48.95,"t":"2025-08-26T04:00:00Z","v":1525162,"vw":48.620374},{"c":49.89,"h":50.065,"l":48.33,"n":28263,"o":48.4,"t":"2025-08-27T04:00:00Z","v":1450812,"vw":49.773665},{"c":50.16,"h":50.34,"l":49.11,"n":21603,"o":50.14,"t":"2025-08-28T04:00:00Z","v":1123910,"vw":49.935187},{"c":50.36,"h":50.71,"l":50,"n":20403,"o":50.11,"t":"2025-08-29T04:00:00Z","v":875411,"vw":50.360381},{"c":51.21,"h":51.22,"l":49.98,"n":23347,"o":50.16,"t":"2025-09-02T04:00:00Z","v":1106288,"vw":50.96143},{"c":48.93,"h":51.08,"l":48.76,"n":28195,"o":50.39,"t":"2025-09-03T04:00:00Z","v":1308968,"vw":49.384672},{"c":50.01,"h":50.26,"l":48.27,"n":30222,"o":48.48,"t":"2025-09-04T04:00:00Z","v":2003105,"vw":49.876997},{"c":48.24,"h":49.76,"l":47.58,"n":28432,"o":48.94,"t":"2025-09-05T04:00:00Z","v":1805960,"vw":48.240325},{"c":47.35,"h":48.555,"l":46.9,"n":28288,"o":48.45,"t":"2025-09-08T04:00:00Z","v":1415426,"vw":47.262528},{"c":47.26,"h":48.81,"l":47.24,"n":15741,"o":48.04,"t":"2025-09-09T04:00:00Z","v":644733,"vw":47.708657},{"c":49.44,"h":49.45,"l":47.25,"n":20942,"o":47.4,"t":"2025-09-10T04:00:00Z","v":1169666,"vw":48.999727},{"c":48.59,"h":49.15,"l":48.23,"n":20821,"o":48.61,"t":"2025-09-11T04:00:00Z","v":1031565,"vw":48.574946},{"c":47.66,"h":49.205,"l":47.63,"n":19265,"o":48.83,"t":"2025-09-12T04:00:00Z","v":1126689,"vw":48.119802},{"c":46.49,"h":47.91,"l":46.35,"n":30741,"o":47.91,"t":"2025-09-15T04:00:00Z","v":1734203,"vw":46.704266},{"c":47.98,"h":48.02,"l":46.93,"n":30036,"o":47.19,"t":"2025-09-16T04:00:00Z","v":2027150,"vw":47.716062},{"c":47.5,"h":48.56,"l":47.31,"n":24943,"o":47.62,"t":"2025-09-17T04:00:00Z","v":1957213,"vw":47.8612},{"c":47.33,"h":48.02,"l":46.86,"n":19592,"o":48.02,"t":"2025-09-18T04:00:00Z","v":1183523,"vw":47.404376},{"c":45.43,"h":47.13,"l":45.195,"n":27660,"o":47.12,"t":"2025-09-19T04:00:00Z","v":2693477,"vw":45.634121},{"c":45.86,"h":45.93,"l":44.91,"n":22974,"o":45.16,"t":"2025-09-22T04:00:00Z","v":1300518,"vw":45.604724},{"c":46.81,"h":48.85,"l":46.1,"n":26179,"o":46.28,"t":"2025-09-23T04:00:00Z","v":1641177,"vw":47.436046},{"c":47.33,"h":48.35,"l":47.31,"n":24484,"o":47.57,"t":"2025-09-24T04:00:00Z","v":2040872,"vw":47.690284},{"c":48.06,"h":48.75,"l":46.942,"n":31740,"o":47.06,"t":"2025-09-25T04:00:00Z","v":2057984,"vw":48.109742},{"c":49.01,"h":49.85,"l":48.09,"n":27445,"o":48.17,"t":"2025-09-26T04:00:00Z","v":1425906,"vw":49.076468},{"c":45.63,"h":48.545,"l":45.37,"n":36384,"o":48.48,"t":"2025-09-29T04:00:00Z","v":2746522,"vw":45.990103},{"c":44.93,"h":45.235,"l":44.15,"n":31997,"o":45,"t":"2025-09-30T04:00:00Z","v":2119939,"vw":44.733673},{"c":45.16,"h":45.41,"l":44.07,"n":27794,"o":44.31,"t":"2025-10-01T04:00:00Z","v":1639691,"vw":45.001855},{"c":43.35,"h":45.15,"l":43.31,"n":34862,"o":44.85,"t":"2025-10-02T04:00:00Z","v":2012697,"vw":43.737187},{"c":45.02,"h":45.1,"l":43.6501,"n":25572,"o":43.84,"t":"2025-10-03T04:00:00Z","v":1404634,"vw":44.743883},{"c":44.83,"h":45.61,"l":44.59,"n":26186,"o":45.41,"t":"2025-10-06T04:00:00Z","v":1846189,"vw":44.999815},{"c":44.27,"h":44.98,"l":43.37,"n":24088,"o":44.83,"t":"2025-10-07T04:00:00Z","v":1445905,"vw":43.999941},{"c":45.54,"h":45.709,"l":44.08,"n":33784,"o":44.75,"t":"2025-10-08T04:00:00Z","v":2607259,"vw":45.396712},{"c":44.65,"h":46.24,"l":44.38,"n":33256,"o":45.7,"t":"2025-10-09T04:00:00Z","v":1852331,"vw":44.8644},{"c":42.15,"h":44.41,"l":42.12,"n":27825,"o":43.78,"t":"2025-10-10T04:00:00Z","v":1708196,"vw":42.741818},{"c":43.49,"h":43.5358,"l":42.3,"n":20928,"o":42.81,"t":"2025-10-13T04:00:00Z","v":1132617,"vw":43.281186},{"c":42.93,"h":43.88,"l":42.07,"n":28519,"o":42.17,"t":"2025-10-14T04:00:00Z","v":1445914,"vw":43.205764},{"c":43.14,"h":43.58,"l":42.74,"n":25931,"o":43.49,"t":"2025-10-15T04:00:00Z","v":1693228,"vw":43.07193},{"c":42.96,"h":43.635,"l":42.08,"n":34006,"o":43.31,"t":"2025-10-16T04:00:00Z","v":2118957,"vw":42.917338},{"c":43.01,"h":43.38,"l":42.41,"n":27817,"o":42.84,"t":"2025-10-17T04:00:00Z","v":1582603,"vw":42.930288},{"c":43.39,"h":43.8216,"l":42.71,"n":29585,"o":43.07,"t":"2025-10-20T04:00:00Z","v":1757398,"vw":43.341714},{"c":43.91,"h":44.12,"l":43.27,"n":35818,"o":43.48,"t":"2025-10-21T04:00:00Z","v":2616062,"vw":43.799022},{"c":39.68,"h":41.85,"l":39.23,"n":97749,"o":40.35,"t":"2025-10-22T04:00:00Z","v":7563157,"vw":39.875101},{"c":40.49,"h":41.4,"l":39.78,"n":63374,"o":41.07,"t":"2025-10-23T04:00:00Z","v":4646905,"vw":40.606337},{"c":39.31,"h":40.75,"l":39.155,"n":42236,"o":40.68,"t":"2025-10-24T04:00:00Z","v":3152283,"vw":39.613661},{"c":39.43,"h":40.22,"l":38.99,"n":37339,"o":39.9,"t":"2025-10-27T04:00:00Z","v":2360403,"vw":39.562918},{"c":39.2,"h":39.31,"l":38.56,"n":32710,"o":39.17,"t":"2025-10-28T04:00:00Z","v":2289867,"vw":39.084589},{"c":39.7,"h":40.425,"l":39.26,"n":32151,"o":39.27,"t":"2025-10-29T04:00:00Z","v":2549541,"vw":39.816991},{"c":39.32,"h":40.54,"l":39.255,"n":32375,"o":39.59,"t":"2025-10-30T04:00:00Z","v":2195071,"vw":39.792563},{"c":39.46,"h":39.92,"l":39.22,"n":20013,"o":39.49,"t":"2025-10-31T04:00:00Z","v":1278823,"vw":39.493495},{"c":39.26,"h":39.89,"l":38.38,"n":28931,"o":39.5,"t":"2025-11-03T05:00:00Z","v":1972737,"vw":39.147275},{"c":38.75,"h":38.99,"l":38.25,"n":28421,"o":38.92,"t":"2025-11-04T05:00:00Z","v":2134186,"vw":38.674522},{"c":37.19,"h":39.08,"l":37.14,"n":38694,"o":38.82,"t":"2025-11-05T05:00:00Z","v":2979690,"vw":37.810585},{"c":37.94,"h":39.16,"l":37.82,"n":36245,"o":37.82,"t":"2025-11-06T05:00:00Z","v":2099461,"vw":38.134453},{"c":39.35,"h":39.445,"l":37.74,"n":30534,"o":38.29,"t":"2025-11-07T05:00:00Z","v":1943309,"vw":39.064912},{"c":39.56,"h":39.73,"l":38.8001,"n":25075,"o":39.51,"t":"2025-11-10T05:00:00Z","v":1640147,"vw":39.444341},{"c":40.54,"h":40.93,"l":39.74,"n":30440,"o":39.77,"t":"2025-11-11T05:00:00Z","v":2202062,"vw":40.52193},{"c":39.88,"h":40.85,"l":39.7,"n":24218,"o":40.06,"t":"2025-11-12T05:00:00Z","v":2013267,"vw":39.995582},{"c":40.8,"h":41.33,"l":40.01,"n":30728,"o":40.05,"t":"2025-11-13T05:00:00Z","v":2062058,"vw":40.866525},{"c":41.43,"h":41.485,"l":40.3,"n":26940,"o":40.39,"t":"2025-11-14T05:00:00Z","v":1811585,"vw":41.118947},{"c":40.08,"h":41.67,"l":39.88,"n":23317,"o":41.27,"t":"2025-11-17T05:00:00Z","v":1423959,"vw":40.654411},{"c":41.16,"h":41.64,"l":39.55,"n":25810,"o":39.71,"t":"2025-11-18T05:00:00Z","v":1495930,"vw":40.821561},{"c":41.03,"h":41.11,"l":39.7,"n":22392,"o":40.2,"t":"2025-11-19T05:00:00Z","v":1629924,"vw":40.86895},{"c":40.46,"h":42.31,"l":40.36,"n":25186,"o":41.19,"t":"2025-11-20T05:00:00Z","v":1752658,"vw":41.243405},{"c":41.07,"h":41.5299,"l":39.93,"n":22019,"o":40.15,"t":"2025-11-21T05:00:00Z","v":1376357,"vw":40.814705},{"c":41.32,"h":41.46,"l":40.05,"n":23124,"o":40.7,"t":"2025-11-24T05:00:00Z","v":2012374,"vw":40.936709},{"c":41.23,"h":41.3,"l":40.3,"n":19845,"o":40.92,"t":"2025-11-25T05:00:00Z","v":1265730,"vw":41.036338},{"c":41.67,"h":42.2,"l":41.23,"n":18913,"o":41.3,"t":"2025-11-26T05:00:00Z","v":1203633,"vw":41.81242},{"c":42.4,"h":42.67,"l":41.465,"n":9598,"o":41.58,"t":"2025-11-28T05:00:00Z","v":485133,"vw":42.396498},{"c":43.51,"h":43.835,"l":42.25,"n":21078,"o":42.44,"t":"2025-12-01T05:00:00Z","v":1355892,"vw":43.528422},{"c":42.95,"h":43.47,"l":42.55,"n":19740,"o":43.19,"t":"2025-12-02T05:00:00Z","v":1099100,"vw":42.965776},{"c":44.28,"h":44.63,"l":43.16,"n":19854,"o":43.32,"t":"2025-12-03T05:00:00Z","v":1151497,"vw":44.286031},{"c":44.63,"h":44.73,"l":44.26,"n":19634,"o":44.28,"t":"2025-12-04T05:00:00Z","v":1034052,"vw":44.541708},{"c":45.22,"h":45.925,"l":44.49,"n":24218,"o":44.52,"t":"2025-12-05T05:00:00Z","v":1388133,"vw":45.417361},{"c":44.42,"h":45.54,"l":44.35,"n":23498,"o":44.61,"t":"2025-12-08T05:00:00Z","v":1392241,"vw":44.653934},{"c":44.54,"h":45.1,"l":44.33,"n":22047,"o":44.33,"t":"2025-12-09T05:00:00Z","v":1146981,"vw":44.66815},{"c":45.75,"h":46.08,"l":44,"n":27726,"o":44.62,"t":"2025-12-10T05:00:00Z","v":1888305,"vw":45.448518},{"c":44.89,"h":45.61,"l":44.66,"n":26681,"o":44.91,"t":"2025-12-11T05:00:00Z","v":1746600,"vw":45.060376},{"c":44.25,"h":45.7018,"l":44.205,"n":18978,"o":45.53,"t":"2025-12-12T05:00:00Z","v":1297459,"vw":44.756096},{"c":43.21,"h":44.3,"l":42.5,"n":23605,"o":44.3,"t":"2025-12-15T05:00:00Z","v":1351030,"vw":43.071157},{"c":41.37,"h":42.6,"l":41.02,"n":24324,"o":42.26,"t":"2025-12-16T05:00:00Z","v":1366453,"vw":41.36973},{"c":43.05,"h":43.11,"l":41.78,"n":26365,"o":41.94,"t":"2025-12-17T05:00:00Z","v":1570225,"vw":42.675249},{"c":40.91,"h":42.855,"l":40.7,"n":25484,"o":42.84,"t":"2025-12-18T05:00:00Z","v":1845548,"vw":41.332805},{"c":41.11,"h":41.8756,"l":40.98,"n":21876,"o":40.98,"t":"2025-12-19T05:00:00Z","v":2967872,"vw":41.19709},{"c":41.93,"h":42.73,"l":41.575,"n":20290,"o":41.73,"t":"2025-12-22T05:00:00Z","v":1316064,"vw":42.053494},{"c":41.74,"h":42.195,"l":41.13,"n":17701,"o":42.04,"t":"2025-12-23T05:00:00Z","v":1042551,"vw":41.688537},{"c":41.73,"h":41.85,"l":41.31,"n":8353,"o":41.64,"t":"2025-12-24T05:00:00Z","v":350563,"vw":41.699065},{"c":41.55,"h":41.84,"l":41.08,"n":12745,"o":41.84,"t":"2025-12-26T05:00:00Z","v":696840,"vw":41.389472},{"c":42.08,"h":42.3399,"l":41.825,"n":14018,"o":41.83,"t":"2025-12-29T05:00:00Z","v":1226822,"vw":42.082299},{"c":42.79,"h":43.0682,"l":42.53,"n":16964,"o":42.61,"t":"2025-12-30T05:00:00Z","v":852411,"vw":42.838893},{"c":42.44,"h":42.825,"l":42.09,"n":14053,"o":42.75,"t":"2025-12-31T05:00:00Z","v":813392,"vw":42.382574},{"c":43.36,"h":43.58,"l":41.835,"n":22641,"o":42.37,"t":"2026-01-02T05:00:00Z","v":1697426,"vw":43.139652},{"c":41.41,"h":44.2,"l":40.5,"n":27340,"o":44,"t":"2026-01-05T05:00:00Z","v":1645342,"vw":41.426891},{"c":41.2,"h":42.21,"l":40.94,"n":23785,"o":41.51,"t":"2026-01-06T05:00:00Z","v":1563587,"vw":41.39442},{"c":39.92,"h":41.05,"l":39.72,"n":23388,"o":41.02,"t":"2026-01-07T05:00:00Z","v":1548448,"vw":40.10978},{"c":42.43,"h":43.38,"l":39.86,"n":29367,"o":40.04,"t":"2026-01-08T05:00:00Z","v":2311983,"vw":42.046997},{"c":42.25,"h":43.12,"l":41.64,"n":24750,"o":42.77,"t":"2026-01-09T05:00:00Z","v":1921046,"vw":42.162673},{"c":41.89,"h":42.63,"l":41.59,"n":24368,"o":42.04,"t":"2026-01-12T05:00:00Z","v":1646638,"vw":42.110012},{"c":42.66,"h":43.2,"l":41.9,"n":32279,"o":42.3,"t":"2026-01-13T05:00:00Z","v":3052240,"vw":42.636484},{"c":43.59,"h":44.93,"l":42.9,"n":29741,"o":42.9,"t":"2026-01-14T05:00:00Z","v":3066558,"vw":43.898883},{"c":42.79,"h":43.14,"l":42.055,"n":23596,"o":42.74,"t":"2026-01-15T05:00:00Z","v":1337638,"vw":42.766041},{"c":42.83,"h":43.21,"l":42.48,"n":20713,"o":43.18,"t":"2026-01-16T05:00:00Z","v":1338068,"vw":42.822584},{"c":42.96,"h":44.25,"l":42.65,"n":25304,"o":43.38,"t":"2026-01-20T05:00:00Z","v":1836960,"vw":43.315561},{"c":43.76,"h":45.015,"l":43.4,"n":26506,"o":44.02,"t":"2026-01-21T05:00:00Z","v":1962337,"vw":43.968503},{"c":43.15,"h":43.6313,"l":42.64,"n":24053,"o":43.28,"t":"2026-01-22T05:00:00Z","v":1476772,"vw":43.149771},{"c":42.94,"h":44.63,"l":42.6,"n":25331,"o":44.02,"t":"2026-01-23T05:00:00Z","v":1585885,"vw":43.216659},{"c":42.55,"h":43.62,"l":41.885,"n":23851,"o":43.62,"t":"2026-01-26T05:00:00Z","v":1627364,"vw":42.479419},{"c":43.34,"h":43.48,"l":42.37,"n":21777,"o":42.37,"t":"2026-01-27T05:00:00Z","v":1401594,"vw":43.235289},{"c":43.96,"h":44.39,"l":43.16,"n":23127,"o":43.88,"t":"2026-01-28T05:00:00Z","v":1526395,"vw":43.87042},{"c":44.78,"h":46.44,"l":44.51,"n":33924,"o":45.33,"t":"2026-01-29T05:00:00Z","v":2383888,"vw":45.042895},{"c":45.24,"h":45.35,"l":43.9701,"n":21560,"o":44.55,"t":"2026-01-30T05:00:00Z","v":1357733,"vw":44.937303},{"c":43.67,"h":44.18,"l":42.87,"n":30382,"o":43.7,"t":"2026-02-02T05:00:00Z","v":1835283,"vw":43.647755},{"c":44.56,"h":44.72,"l":43.2,"n":28721,"o":43.68,"t":"2026-02-03T05:00:00Z","v":2089908,"vw":44.109701},{"c":46.96,"h":47.25,"l":44.93,"n":29160,"o":45,"t":"2026-02-04T05:00:00Z","v":2066236,"vw":46.499838},{"c":45.75,"h":46.52,"l":44.72,"n":22912,"o":46.04,"t":"2026-02-05T05:00:00Z","v":1645380,"vw":45.660485},{"c":47.35,"h":47.68,"l":45.81,"n":21223,"o":45.93,"t":"2026-02-06T05:00:00Z","v":1531220,"vw":47.288994},{"c":47.68,"h":47.828,"l":46.9,"n":23949,"o":47.13,"t":"2026-02-09T05:00:00Z","v":1539519,"vw":47.587589},{"c":46.92,"h":47.96,"l":46.63,"n":21404,"o":47.74,"t":"2026-02-10T05:00:00Z","v":1255021,"vw":46.967187},{"c":48.51,"h":48.63,"l":47.485,"n":24783,"o":48,"t":"2026-02-11T05:00:00Z","v":1747810,"vw":48.12667},{"c":46.84,"h":48.38,"l":45.5,"n":24368,"o":48.38,"t":"2026-02-12T05:00:00Z","v":1814402,"vw":46.685891},{"c":47.8,"h":48.47,"l":46.84,"n":22687,"o":46.87,"t":"2026-02-13T05:00:00Z","v":1562932,"vw":47.8856},{"c":47.39,"h":48.5,"l":46.253,"n":18093,"o":48.25,"t":"2026-02-17T05:00:00Z","v":1162563,"vw":47.190496},{"c":49.63,"h":49.78,"l":48.385,"n":24811,"o":48.43,"t":"2026-02-18T05:00:00Z","v":1943103,"vw":49.356543},{"c":52.07,"h":52.2,"l":50.225,"n":41886,"o":50.42,"t":"2026-02-19T05:00:00Z","v":3157792,"vw":51.669734},{"c":52.39,"h":52.41,"l":51.04,"n":29203,"o":51.77,"t":"2026-02-20T05:00:00Z","v":1843187,"vw":52.034995},{"c":51.16,"h":52.64,"l":50.77,"n":26475,"o":52.44,"t":"2026-02-23T05:00:00Z","v":1537303,"vw":51.286922},{"c":50.53,"h":51.53,"l":49.55,"n":36388,"o":51.53,"t":"2026-02-24T05:00:00Z","v":3378688,"vw":50.292679},{"c":49.75,"h":51.18,"l":48.07,"n":37828,"o":50.19,"t":"2026-02-25T05:00:00Z","v":2303667,"vw":49.219709},{"c":49.62,"h":50.405,"l":48.4638,"n":31681,"o":48.6,"t":"2026-02-26T05:00:00Z","v":2473560,"vw":49.648533},{"c":51.4,"h":51.68,"l":49.62,"n":32337,"o":50.2,"t":"2026-02-27T05:00:00Z","v":2236771,"vw":51.151363},{"c":54.12,"h":54.25,"l":51.655,"n":45820,"o":53.54,"t":"2026-03-02T05:00:00Z","v":3615404,"vw":53.719067},{"c":53.5,"h":55.29,"l":52.7501,"n":34045,"o":54.82,"t":"2026-03-03T05:00:00Z","v":2096091,"vw":53.768036},{"c":53.53,"h":53.93,"l":51.94,"n":24792,"o":52.3,"t":"2026-03-04T05:00:00Z","v":1986322,"vw":53.311272},{"c":55.01,"h":55.6,"l":53.98,"n":35201,"o":53.98,"t":"2026-03-05T05:00:00Z","v":2129979,"vw":55.028657},{"c":56.32,"h":56.55,"l":54.82,"n":40521,"o":55.78,"t":"2026-03-06T05:00:00Z","v":2736998,"vw":55.979043},{"c":56.15,"h":58.32,"l":55.3274,"n":45210,"o":57,"t":"2026-03-09T04:00:00Z","v":3216964,"vw":56.709548},{"c":54.48,"h":56,"l":54.15,"n":30644,"o":55.41,"t":"2026-03-10T04:00:00Z","v":1877521,"vw":54.967056},{"c":56.24,"h":56.5,"l":54.57,"n":25756,"o":54.9,"t":"2026-03-11T04:00:00Z","v":1780897,"vw":55.902345},{"c":56.16,"h":57.5,"l":56.1,"n":33091,"o":56.84,"t":"2026-03-12T04:00:00Z","v":2307459,"vw":56.853496},{"c":57.13,"h":57.39,"l":54.77,"n":22116,"o":55.42,"t":"2026-03-13T04:00:00Z","v":1168683,"vw":56.769677},{"c":56.36,"h":57.29,"l":55.59,"n":20892,"o":56.18,"t":"2026-03-16T04:00:00Z","v":1718651,"vw":56.628532},{"c":57.62,"h":58.32,"l":56.82,"n":21960,"o":57,"t":"2026-03-17T04:00:00Z","v":1398612,"vw":57.821925},{"c":57.58,"h":58.51,"l":57.11,"n":23861,"o":58.01,"t":"2026-03-18T04:00:00Z","v":1438913,"vw":57.676726},{"c":57.07,"h":58.3936,"l":56.5125,"n":40720,"o":58.08,"t":"2026-03-19T04:00:00Z","v":2507685,"vw":57.183228},{"c":58.5,"h":59.495,"l":57.4301,"n":33769,"o":57.47,"t":"2026-03-20T04:00:00Z","v":3279478,"vw":58.529749},{"c":58.85,"h":59.54,"l":56.591,"n":26117,"o":56.81,"t":"2026-03-23T04:00:00Z","v":1551738,"vw":58.596295},{"c":60.92,"h":61.48,"l":59.3,"n":25625,"o":59.46,"t":"2026-03-24T04:00:00Z","v":1625592,"vw":60.885434},{"c":61.05,"h":61.08,"l":60.14,"n":18028,"o":60.14,"t":"2026-03-25T04:00:00Z","v":1180088,"vw":60.73173},{"c":64.2,"h":64.475,"l":61.75,"n":31330,"o":61.95,"t":"2026-03-26T04:00:00Z","v":2360221,"vw":63.750168},{"c":65.45,"h":65.75,"l":64.235,"n":32210,"o":64.84,"t":"2026-03-27T04:00:00Z","v":2658203,"vw":65.371348},{"c":64.84,"h":66.8387,"l":64.44,"n":26572,"o":65.9,"t":"2026-03-30T04:00:00Z","v":2057957,"vw":65.16725},{"c":63.18,"h":66.05,"l":61.89,"n":33964,"o":64.94,"t":"2026-03-31T04:00:00Z","v":2339242,"vw":63.613189},{"c":60.66,"h":62.595,"l":59.85,"n":36835,"o":61.49,"t":"2026-04-01T04:00:00Z","v":2298764,"vw":60.778798},{"c":62.9,"h":64.495,"l":61.8,"n":24147,"o":63.82,"t":"2026-04-02T04:00:00Z","v":1783421,"vw":62.918684},{"c":63.59,"h":63.81,"l":62.43,"n":24073,"o":63.08,"t":"2026-04-06T04:00:00Z","v":1525930,"vw":63.442086},{"c":64.49,"h":65.13,"l":63.76,"n":26360,"o":64.17,"t":"2026-04-07T04:00:00Z","v":1299791,"vw":64.584043},{"c":60.34,"h":60.5399,"l":56.7629,"n":42084,"o":58.68,"t":"2026-04-08T04:00:00Z","v":2743661,"vw":59.264301},{"c":59.76,"h":61.915,"l":59.175,"n":34469,"o":60.37,"t":"2026-04-09T04:00:00Z","v":2229503,"vw":60.082184},{"c":59.86,"h":60.385,"l":58.85,"n":20556,"o":59.04,"t":"2026-04-10T04:00:00Z","v":1028118,"vw":59.665235},{"c":60.31,"h":61.63,"l":59.82,"n":19145,"o":60.9,"t":"2026-04-13T04:00:00Z","v":1116435,"vw":60.455684},{"c":57.33,"h":59.4679,"l":56.73,"n":23043,"o":59.43,"t":"2026-04-14T04:00:00Z","v":1630723,"vw":57.628485},{"c":57.07,"h":57.85,"l":56.34,"n":17694,"o":57.07,"t":"2026-04-15T04:00:00Z","v":1086177,"vw":57.130249},{"c":58.9,"h":58.96,"l":57.6,"n":19429,"o":57.84,"t":"2026-04-16T04:00:00Z","v":1008459,"vw":58.584623},{"c":55.6,"h":55.825,"l":52.755,"n":50125,"o":55.265,"t":"2026-04-17T04:00:00Z","v":3537244,"vw":54.211947},{"c":56.44,"h":56.95,"l":55.44,"n":25884,"o":55.97,"t":"2026-04-20T04:00:00Z","v":1687041,"vw":56.527641},{"c":58.97,"h":59.1,"l":56.035,"n":25972,"o":56.7,"t":"2026-04-21T04:00:00Z","v":1851902,"vw":58.376536},{"c":60.4,"h":60.775,"l":59.18,"n":21068,"o":59.39,"t":"2026-04-22T04:00:00Z","v":1471109,"vw":60.20161},{"c":61.07,"h":61.91,"l":60.32,"n":27364,"o":61.39,"t":"2026-04-23T04:00:00Z","v":1758447,"vw":61.16779},{"c":60.46,"h":61.49,"l":59.9032,"n":19924,"o":60.4,"t":"2026-04-24T04:00:00Z","v":1078160,"vw":60.483793},{"c":61.19,"h":62.245,"l":61.0301,"n":19985,"o":61.15,"t":"2026-04-27T04:00:00Z","v":975609,"vw":61.360735},{"c":61.13,"h":62.7,"l":60.94,"n":24884,"o":62.63,"t":"2026-04-28T04:00:00Z","v":2070835,"vw":61.372918},{"c":62.9,"h":62.96,"l":61.55,"n":27684,"o":62.3,"t":"2026-04-29T04:00:00Z","v":1525380,"vw":62.480119},{"c":63.44,"h":63.48,"l":61.1,"n":24376,"o":61.36,"t":"2026-04-30T04:00:00Z","v":2170815,"vw":63.191323},{"c":62.36,"h":62.81,"l":60.825,"n":21191,"o":62.72,"t":"2026-05-01T04:00:00Z","v":1081328,"vw":62.128818},{"c":63.82,"h":63.88,"l":62.105,"n":23270,"o":62.63,"t":"2026-05-04T04:00:00Z","v":1202858,"vw":63.437389},{"c":62.93,"h":63.68,"l":62.4,"n":22401,"o":62.86,"t":"2026-05-05T04:00:00Z","v":1175775,"vw":63.106467},{"c":57.76,"h":60.2527,"l":57.72,"n":39066,"o":59.19,"t":"2026-05-06T04:00:00Z","v":2277853,"vw":58.440956},{"c":55.57,"h":58.27,"l":54.12,"n":44890,"o":58.27,"t":"2026-05-07T04:00:00Z","v":2854209,"vw":55.411184},{"c":55.26,"h":56.055,"l":54.9,"n":30348,"o":55.37,"t":"2026-05-08T04:00:00Z","v":2683699,"vw":55.372807},{"c":56.33,"h":56.805,"l":55.87,"n":24109,"o":56.27,"t":"2026-05-11T04:00:00Z","v":1275496,"vw":56.353591},{"c":56.65,"h":57.61,"l":56.1,"n":23648,"o":57.49,"t":"2026-05-12T04:00:00Z","v":1367166,"vw":56.801189},{"c":57.31,"h":57.38,"l":55.72,"n":24857,"o":56.775,"t":"2026-05-13T04:00:00Z","v":1456426,"vw":57.011527},{"c":57.94,"h":58.14,"l":57.12,"n":17929,"o":57.88,"t":"2026-05-14T04:00:00Z","v":1054195,"vw":57.815371},{"c":60.34,"h":60.41,"l":58.2301,"n":24954,"o":58.74,"t":"2026-05-15T04:00:00Z","v":1505356,"vw":59.787443},{"c":60.81,"h":61.52,"l":59.2648,"n":25799,"o":59.91,"t":"2026-05-18T04:00:00Z","v":1340615,"vw":60.80165},{"c":61.71,"h":62.13,"l":60.63,"n":22984,"o":61.82,"t":"2026-05-19T04:00:00Z","v":1289738,"vw":61.606843},{"c":59.52,"h":62.4,"l":59.27,"n":26477,"o":61.45,"t":"2026-05-20T04:00:00Z","v":1420429,"vw":59.943635},{"c":56.09,"h":60.32,"l":55.81,"n":52422,"o":60.32,"t":"2026-05-21T04:00:00Z","v":4487426,"vw":56.866438},{"c":56.64,"h":57.1435,"l":55.68,"n":24056,"o":55.68,"t":"2026-05-22T04:00:00Z","v":1483915,"vw":56.610459},{"c":53.78,"h":56.2,"l":53.73,"n":22401,"o":55.39,"t":"2026-05-26T04:00:00Z","v":1240554,"vw":54.389055},{"c":52.48,"h":53.53,"l":51.93,"n":30240,"o":52.53,"t":"2026-05-27T04:00:00Z","v":1725689,"vw":52.780154},{"c":53.83,"h":54.27,"l":52.84,"n":28674,"o":53.83,"t":"2026-05-28T04:00:00Z","v":1831718,"vw":53.793111},{"c":53.6,"h":54.03,"l":52.455,"n":22041,"o":53.95,"t":"2026-05-29T04:00:00Z","v":1421599,"vw":53.408645},{"c":56.07,"h":56.925,"l":55.05,"n":22874,"o":55.18,"t":"2026-06-01T04:00:00Z","v":1336681,"vw":56.191853},{"c":56,"h":56.7,"l":55.7108,"n":26758,"o":56.3,"t":"2026-06-02T04:00:00Z","v":2165162,"vw":56.140625},{"c":56.54,"h":56.98,"l":55.9,"n":25776,"o":56.58,"t":"2026-06-03T04:00:00Z","v":2527218,"vw":56.544589},{"c":55.75,"h":56.47,"l":55.1902,"n":24175,"o":55.69,"t":"2026-06-04T04:00:00Z","v":2139309,"vw":55.907949},{"c":53.57,"h":55.89,"l":53.49,"n":23059,"o":55.43,"t":"2026-06-05T04:00:00Z","v":1458307,"vw":54.079784},{"c":55.31,"h":55.71,"l":54.17,"n":18948,"o":54.26,"t":"2026-06-08T04:00:00Z","v":1275566,"vw":55.225117},{"c":53.73,"h":55.31,"l":52.58,"n":19737,"o":54.88,"t":"2026-06-09T04:00:00Z","v":1307065,"vw":53.595279},{"c":54.91,"h":55.96,"l":54.15,"n":25409,"o":54.34,"t":"2026-06-10T04:00:00Z","v":1767321,"vw":55.158324},{"c":53.62,"h":56.025,"l":53.265,"n":24005,"o":55.86,"t":"2026-06-11T04:00:00Z","v":1497448,"vw":54.369498},{"c":54.05,"h":55.235,"l":52.52,"n":19890,"o":52.99,"t":"2026-06-12T04:00:00Z","v":982887,"vw":54.256828},{"c":51.38,"h":52.27,"l":50.82,"n":29552,"o":51.09,"t":"2026-06-15T04:00:00Z","v":1907911,"vw":51.597149},{"c":51.21,"h":51.56,"l":50.22,"n":28499,"o":50.47,"t":"2026-06-16T04:00:00Z","v":1530834,"vw":51.204074},{"c":50.4,"h":51.84,"l":50.23,"n":24443,"o":50.93,"t":"2026-06-17T04:00:00Z","v":1321464,"vw":50.696057},{"c":49.56,"h":50.12,"l":48.785,"n":31360,"o":49.65,"t":"2026-06-18T04:00:00Z","v":3166704,"vw":49.433551},{"c":50.66,"h":50.74,"l":49.44,"n":23971,"o":49.83,"t":"2026-06-22T04:00:00Z","v":2121178,"vw":50.418559},{"c":50.38,"h":51.135,"l":50.045,"n":26924,"o":50.33,"t":"2026-06-23T04:00:00Z","v":1961089,"vw":50.411026},{"c":50.09,"h":50.155,"l":48.38,"n":36259,"o":48.98,"t":"2026-06-24T04:00:00Z","v":2376864,"vw":49.631175},{"c":50.16,"h":50.97,"l":49.48,"n":22893,"o":49.48,"t":"2026-06-25T04:00:00Z","v":1582499,"vw":50.339314},{"c":49.9,"h":50.72,"l":49.2,"n":28310,"o":49.77,"t":"2026-06-26T04:00:00Z","v":2319188,"vw":49.89124},{"c":49.76,"h":51.01,"l":49.6101,"n":30691,"o":50.145,"t":"2026-06-29T04:00:00Z","v":2037201,"vw":50.155081},{"c":49.78,"h":50.86,"l":49.73,"n":23086,"o":50.39,"t":"2026-06-30T04:00:00Z","v":2067961,"vw":50.010372},{"c":49.04,"h":50.23,"l":48.55,"n":24578,"o":49.66,"t":"2026-07-01T04:00:00Z","v":1956946,"vw":49.010534},{"c":50.18,"h":50.255,"l":49.34,"n":28172,"o":49.42,"t":"2026-07-02T04:00:00Z","v":2217670,"vw":49.946792},{"c":49.86,"h":50.68,"l":49.44,"n":20477,"o":50.68,"t":"2026-07-06T04:00:00Z","v":1485520,"vw":49.810222},{"c":52.14,"h":52.59,"l":50.2,"n":25586,"o":50.32,"t":"2026-07-07T04:00:00Z","v":1411771,"vw":51.852349},{"c":52.8,"h":53.51,"l":52.1701,"n":26390,"o":53.45,"t":"2026-07-08T04:00:00Z","v":2463652,"vw":52.938756},{"c":51.38,"h":52.31,"l":51.08,"n":24620,"o":52,"t":"2026-07-09T04:00:00Z","v":1993773,"vw":51.446895},{"c":51.34,"h":51.975,"l":50.77,"n":17573,"o":51.81,"t":"2026-07-10T04:00:00Z","v":1004323,"vw":51.263376},{"c":53.11,"h":54,"l":52.335,"n":23136,"o":52.74,"t":"2026-07-13T04:00:00Z","v":1716047,"vw":53.108305},{"c":52.48,"h":53.73,"l":52.01,"n":17348,"o":53.26,"t":"2026-07-14T04:00:00Z","v":1263536,"vw":52.534588},{"c":52.64,"h":52.94,"l":51.62,"n":18717,"o":52.52,"t":"2026-07-15T04:00:00Z","v":1063144,"vw":52.425076},{"c":53.08,"h":53.62,"l":52.81,"n":16875,"o":52.81,"t":"2026-07-16T04:00:00Z","v":1068284,"vw":53.149742},{"c":53.8,"h":54.64,"l":53.04,"n":21861,"o":54.15,"t":"2026-07-17T04:00:00Z","v":1562705,"vw":53.559111},{"c":53.47,"h":54.035,"l":52.4816,"n":20522,"o":53.1,"t":"2026-07-20T04:00:00Z","v":1238265,"vw":53.589413},{"c":54.08,"h":54.37,"l":53.42,"n":17456,"o":53.42,"t":"2026-07-21T04:00:00Z","v":1225464,"vw":54.000736},{"c":54.99,"h":55.65,"l":54.6101,"n":15130,"o":55,"t":"2026-07-22T04:00:00Z","v":850107,"vw":55.069262},{"c":51.71,"h":56.2,"l":51.4,"n":40965,"o":56.2,"t":"2026-07-23T04:00:00Z","v":3603702,"vw":52.820908},{"c":50.81,"h":52.38,"l":50.75,"n":31195,"o":51.84,"t":"2026-07-24T04:00:00Z","v":2275676,"vw":51.20104},{"c":47.17,"h":50.25,"l":47.015,"n":45908,"o":49.86,"t":"2026-07-27T04:00:00Z","v":3738110,"vw":47.912624},{"c":46.12,"h":47.97,"l":45.435,"n":42677,"o":47.76,"t":"2026-07-28T04:00:00Z","v":2968721,"vw":46.314598},{"c":48.66,"h":49.07,"l":46.9116,"n":44378,"o":47.64,"t":"2026-07-29T04:00:00Z","v":3793711,"vw":48.178182},{"c":48.31,"h":48.5,"l":47.39,"n":26154,"o":47.86,"t":"2026-07-30T04:00:00Z","v":2494462,"vw":48.171944},{"c":49.89,"h":49.94,"l":48.265,"n":23338,"o":48.65,"t":"2026-07-31T04:00:00Z","v":1242004,"vw":49.588205},{"c":48.83,"h":49.655,"l":48.08,"n":32967,"o":48.23,"t":"2026-08-03T04:00:00Z","v":2314851,"vw":48.965385},{"c":48.8,"h":48.94,"l":47.19,"n":27903,"o":47.53,"t":"2026-08-04T04:00:00Z","v":2045243,"vw":48.627391},{"c":47.03,"h":49.01,"l":46.89,"n":29944,"o":48.98,"t":"2026-08-05T04:00:00Z","v":1699344,"vw":47.34724},{"c":48.66,"h":49.83,"l":47.835,"n":41513,"o":49.81,"t":"2026-08-06T04:00:00Z","v":3368589,"vw":48.772987},{"c":49.06,"h":49.77,"l":47.821,"n":34074,"o":48.05,"t":"2026-08-07T04:00:00Z","v":2409599,"vw":49.024134},{"c":52.23,"h":52.41,"l":49.6,"n":32940,"o":49.86,"t":"2026-08-10T04:00:00Z","v":2733301,"vw":51.766071},{"c":52.62,"h":52.65,"l":51.3501,"n":27958,"o":51.98,"t":"2026-08-11T04:00:00Z","v":1927221,"vw":52.387922},{"c":52.51,"h":52.83,"l":51.88,"n":27018,"o":52.45,"t":"2026-08-12T04:00:00Z","v":1864237,"vw":52.386695},{"c":51.6,"h":52.2155,"l":50.76,"n":24660,"o":51.69,"t":"2026-08-13T04:00:00Z","v":1591218,"vw":51.530591},{"c":53.69,"h":53.74,"l":52.25,"n":29010,"o":53,"t":"2026-08-14T04:00:00Z","v":2441496,"vw":53.41927},{"c":55.94,"h":55.97,"l":53.3778,"n":34660,"o":53.96,"t":"2026-08-17T04:00:00Z","v":2503218,"vw":55.30178},{"c":57.24,"h":57.46,"l":55.75,"n":34840,"o":56.87,"t":"2026-08-18T04:00:00Z","v":2562428,"vw":57.035522},{"c":58,"h":58.319,"l":57.41,"n":30979,"o":57.81,"t":"2026-08-19T04:00:00Z","v":1980171,"vw":57.961181},{"c":58.42,"h":60.38,"l":58.1001,"n":28367,"o":59.14,"t":"2026-08-20T04:00:00Z","v":2362527,"vw":58.684792},{"c":58.38,"h":59.14,"l":57.55,"n":29373,"o":58.99,"t":"2026-08-21T04:00:00Z","v":1684551,"vw":58.258772},{"c":57.5,"h":58.33,"l":56.3425,"n":22189,"o":57.81,"t":"2026-08-24T04:00:00Z","v":2827481,"vw":57.419432},{"c":55.55,"h":56.7754,"l":55.49,"n":22739,"o":55.9,"t":"2026-08-25T04:00:00Z","v":1903312,"vw":55.85427},{"c":55.25,"h":56.07,"l":54.27,"n":25333,"o":54.79,"t":"2026-08-26T04:00:00Z","v":1742688,"vw":55.390774},{"c":56.74,"h":56.89,"l":54.5,"n":19935,"o":54.5,"t":"2026-08-27T04:00:00Z","v":1588419,"vw":56.291084},{"c":56.39,"h":57.42,"l":56.05,"n":16953,"o":57.05,"t":"2026-08-28T04:00:00Z","v":901051,"vw":56.432259},{"c":58.01,"h":58.4654,"l":56.805,"n":19741,"o":57.73,"t":"2026-08-31T04:00:00Z","v":1398761,"vw":57.847695},{"c":59.21,"h":59.42,"l":58.27,"n":21624,"o":58.94,"t":"2026-09-01T04:00:00Z","v":1669944,"vw":58.97255},{"c":59.58,"h":60.07,"l":58.875,"n":20054,"o":58.98,"t":"2026-09-02T04:00:00Z","v":1306082,"vw":59.582865},{"c":59.72,"h":59.75,"l":58.88,"n":24728,"o":59.31,"t":"2026-09-03T04:00:00Z","v":1353497,"vw":59.438789},{"c":59.15,"h":59.985,"l":58.54,"n":27983,"o":59.3,"t":"2026-09-04T04:00:00Z","v":2345880,"vw":59.31237},{"c":59.77,"h":61.31,"l":59.54,"n":22827,"o":60.79,"t":"2026-09-08T04:00:00Z","v":1771123,"vw":60.085972},{"c":60.68,"h":61.19,"l":60.53,"n":25032,"o":60.8,"t":"2026-09-09T04:00:00Z","v":1657732,"vw":60.786087},{"c":61.62,"h":62.201,"l":60.35,"n":30404,"o":61.93,"t":"2026-09-10T04:00:00Z","v":1985244,"vw":61.59663},{"c":61.05,"h":61.69,"l":60.415,"n":25808,"o":61.06,"t":"2026-09-11T04:00:00Z","v":1525745,"vw":61.002592},{"c":61.18,"h":63.56,"l":60.89,"n":34872,"o":62.76,"t":"2026-09-14T04:00:00Z","v":2298895,"vw":61.96056},{"c":63.17,"h":63.82,"l":60.86,"n":26907,"o":60.86,"t":"2026-09-15T04:00:00Z","v":2172593,"vw":63.154093},{"c":57.73,"h":61.92,"l":57.45,"n":36451,"o":61.69,"t":"2026-09-16T04:00:00Z","v":2081852,"vw":58.528453},{"c":57.67,"h":58.09,"l":57.085,"n":23658,"o":57.13,"t":"2026-09-17T04:00:00Z","v":1371196,"vw":57.641365},{"c":56.81,"h":57.668,"l":56.77,"n":23102,"o":57.49,"t":"2026-09-18T04:00:00Z","v":2281352,"vw":56.962779},{"c":54.09,"h":57.38,"l":53.88,"n":28799,"o":56.14,"t":"2026-09-21T04:00:00Z","v":2092098,"vw":54.32671},{"c":51.86,"h":54.04,"l":51.82,"n":30935,"o":53.15,"t":"2026-09-22T04:00:00Z","v":2452427,"vw":52.62275},{"c":52.12,"h":53.31,"l":51.73,"n":29379,"o":52.3,"t":"2026-09-23T04:00:00Z","v":1917437,"vw":52.516603},{"c":52.97,"h":53.5971,"l":52.1,"n":21487,"o":52.71,"t":"2026-09-24T04:00:00Z","v":1547571,"vw":52.919409},{"c":51.55,"h":52.55,"l":51.1,"n":23736,"o":52,"t":"2026-09-25T04:00:00Z","v":1443529,"vw":51.593424},{"c":51.45,"h":52.76,"l":51.41,"n":22776,"o":52.52,"t":"2026-09-28T04:00:00Z","v":1616931,"vw":51.745075},{"c":50.69,"h":51.55,"l":50.39,"n":22853,"o":50.5,"t":"2026-09-29T04:00:00Z","v":1330627,"vw":50.869827},{"c":51.58,"h":52.45,"l":50.8,"n":30869,"o":50.94,"t":"2026-09-30T04:00:00Z","v":1922580,"vw":51.730145},{"c":52.96,"h":53.44,"l":51.22,"n":23111,"o":52.12,"t":"2026-10-01T04:00:00Z","v":1592331,"vw":52.859415},{"c":53.5,"h":53.754,"l":52.1,"n":24989,"o":52.1,"t":"2026-10-02T04:00:00Z","v":1429171,"vw":53.374041},{"c":53.01,"h":54.05,"l":52.5201,"n":22986,"o":53.35,"t":"2026-10-05T04:00:00Z","v":1445377,"vw":53.255049},{"c":52.91,"h":53.16,"l":52.1,"n":19562,"o":52.56,"t":"2026-10-06T04:00:00Z","v":1048281,"vw":52.848148},{"c":52.85,"h":54.08,"l":51.98,"n":21462,"o":53.44,"t":"2026-10-07T04:00:00Z","v":1312243,"vw":52.623536},{"c":54.48,"h":54.75,"l":53.74,"n":21144,"o":54.27,"t":"2026-10-08T04:00:00Z","v":1221937,"vw":54.361354},{"c":54.28,"h":55.29,"l":54.22,"n":16053,"o":54.4,"t":"2026-10-09T04:00:00Z","v":759466,"vw":54.534803},{"c":55.11,"h":55.865,"l":54.83,"n":16918,"o":55.24,"t":"2026-10-12T04:00:00Z","v":1070015,"vw":55.131867},{"c":55.88,"h":56.18,"l":55.21,"n":21796,"o":55.46,"t":"2026-10-13T04:00:00Z","v":1056077,"vw":55.774933},{"c":55.19,"h":56.48,"l":55.03,"n":20513,"o":56.39,"t":"2026-10-14T04:00:00Z","v":1353660,"vw":55.327166},{"c":53.77,"h":55.73,"l":53.515,"n":23141,"o":55.12,"t":"2026-10-15T04:00:00Z","v":1450136,"vw":53.90642},{"c":57.52,"h":57.56,"l":54.19,"n":30940,"o":54.19,"t":"2026-10-16T04:00:00Z","v":1948238,"vw":56.797373},{"c":57.38,"h":58.01,"l":57.01,"n":21496,"o":57.24,"t":"2026-10-19T04:00:00Z","v":1001188,"vw":57.452102},{"c":57.44,"h":58.14,"l":56.185,"n":21896,"o":58.09,"t":"2026-10-20T04:00:00Z","v":1497758,"vw":57.354912},{"c":57.75,"h":58.03,"l":56.92,"n":18770,"o":57.5,"t":"2026-10-21T04:00:00Z","v":1403079,"vw":57.603684},{"c":56.79,"h":58.87,"l":55.825,"n":20879,"o":58.62,"t":"2026-10-22T04:00:00Z","v":1194946,"vw":56.992587}],"volatilityBars":[{"c":56.81,"h":56.81,"l":56.81,"n":3,"o":56.81,"t":"2026-09-21T11:00:00Z","v":124,"vw":56.81},{"c":55.95,"h":55.96,"l":55.95,"n":14,"o":55.96,"t":"2026-09-21T13:15:00Z","v":565,"vw":55.955726},{"c":55.07,"h":57.38,"l":54.88,"n":865,"o":56.14,"t":"2026-09-21T13:30:00Z","v":106816,"vw":55.565122},{"c":55.16,"h":55.51,"l":55.03,"n":563,"o":55.12,"t":"2026-09-21T13:45:00Z","v":28616,"vw":55.271931},{"c":54.99,"h":55.16,"l":54.92,"n":845,"o":55.16,"t":"2026-09-21T14:00:00Z","v":35347,"vw":55.047571},{"c":54.92,"h":55.23,"l":54.92,"n":789,"o":55.05,"t":"2026-09-21T14:15:00Z","v":32353,"vw":55.06866},{"c":54.56,"h":54.94,"l":54.56,"n":1016,"o":54.905,"t":"2026-09-21T14:30:00Z","v":60365,"vw":54.742697},{"c":54.45,"h":54.64,"l":54.43,"n":1251,"o":54.575,"t":"2026-09-21T14:45:00Z","v":83963,"vw":54.517387},{"c":54.285,"h":54.5099,"l":54.17,"n":1096,"o":54.42,"t":"2026-09-21T15:00:00Z","v":68654,"vw":54.390353},{"c":54.25,"h":54.39,"l":54.22,"n":798,"o":54.3099,"t":"2026-09-21T15:15:00Z","v":36863,"vw":54.323953},{"c":54.345,"h":54.37,"l":54.2,"n":968,"o":54.265,"t":"2026-09-21T15:30:00Z","v":52016,"vw":54.300343},{"c":54.44,"h":54.46,"l":54.23,"n":962,"o":54.32,"t":"2026-09-21T15:45:00Z","v":46442,"vw":54.353482},{"c":54.11,"h":54.5,"l":53.99,"n":1190,"o":54.46,"t":"2026-09-21T16:00:00Z","v":52754,"vw":54.217705},{"c":54.22,"h":54.26,"l":54.105,"n":867,"o":54.13,"t":"2026-09-21T16:15:00Z","v":49403,"vw":54.194354},{"c":54.125,"h":54.24,"l":54.09,"n":729,"o":54.23,"t":"2026-09-21T16:30:00Z","v":24467,"vw":54.141253},{"c":54.32,"h":54.32,"l":54.135,"n":643,"o":54.135,"t":"2026-09-21T16:45:00Z","v":24936,"vw":54.213328},{"c":54.12,"h":54.3983,"l":54.11,"n":686,"o":54.38,"t":"2026-09-21T17:00:00Z","v":32984,"vw":54.255374},{"c":54.115,"h":54.16,"l":54.01,"n":1027,"o":54.14,"t":"2026-09-21T17:15:00Z","v":62418,"vw":54.111704},{"c":54.4845,"h":54.51,"l":54.1,"n":962,"o":54.1,"t":"2026-09-21T17:30:00Z","v":41812,"vw":54.264046},{"c":54.52,"h":54.52,"l":54.43,"n":663,"o":54.5,"t":"2026-09-21T17:45:00Z","v":21315,"vw":54.480672},{"c":54.44,"h":54.5289,"l":54.44,"n":740,"o":54.5,"t":"2026-09-21T18:00:00Z","v":23988,"vw":54.478347},{"c":54.42,"h":54.5,"l":54.4,"n":1173,"o":54.44,"t":"2026-09-21T18:15:00Z","v":50662,"vw":54.457796},{"c":54.29,"h":54.4575,"l":54.29,"n":975,"o":54.445,"t":"2026-09-21T18:30:00Z","v":28182,"vw":54.370414},{"c":54.345,"h":54.39,"l":54.28,"n":1083,"o":54.29,"t":"2026-09-21T18:45:00Z","v":38064,"vw":54.339922},{"c":54.32,"h":54.39,"l":54.14,"n":1004,"o":54.36,"t":"2026-09-21T19:00:00Z","v":38996,"vw":54.293718},{"c":54.04,"h":54.34,"l":54.01,"n":1271,"o":54.2901,"t":"2026-09-21T19:15:00Z","v":58537,"vw":54.174211},{"c":53.9891,"h":54.11,"l":53.92,"n":1731,"o":54.05,"t":"2026-09-21T19:30:00Z","v":99808,"vw":54.012632},{"c":54.12,"h":54.12,"l":53.88,"n":4632,"o":53.98,"t":"2026-09-21T19:45:00Z","v":303116,"vw":53.987162},{"c":53.93,"h":54.09,"l":53.93,"n":69,"o":54.09,"t":"2026-09-21T20:00:00Z","v":474297,"vw":54.089061},{"c":52.91,"h":53.11,"l":52.9,"n":43,"o":53.11,"t":"2026-09-22T11:00:00Z","v":3585,"vw":52.971015},{"c":53.19,"h":53.385,"l":52.78,"n":793,"o":53.15,"t":"2026-09-22T13:30:00Z","v":113800,"vw":53.150164},{"c":53.61,"h":53.7968,"l":53.24,"n":639,"o":53.24,"t":"2026-09-22T13:45:00Z","v":49173,"vw":53.693771},{"c":53.985,"h":54,"l":53.46,"n":1162,"o":53.61,"t":"2026-09-22T14:00:00Z","v":108443,"vw":53.724176},{"c":53.71,"h":54.04,"l":53.62,"n":855,"o":53.97,"t":"2026-09-22T14:15:00Z","v":39867,"vw":53.781981},{"c":53.595,"h":53.7,"l":53.26,"n":1141,"o":53.67,"t":"2026-09-22T14:30:00Z","v":54928,"vw":53.515917},{"c":53.665,"h":53.745,"l":53.49,"n":808,"o":53.65,"t":"2026-09-22T14:45:00Z","v":39029,"vw":53.643649},{"c":53.63,"h":53.68,"l":53.49,"n":928,"o":53.6788,"t":"2026-09-22T15:00:00Z","v":53267,"vw":53.602698},{"c":53.59,"h":53.64,"l":53.39,"n":624,"o":53.63,"t":"2026-09-22T15:15:00Z","v":29910,"vw":53.511098},{"c":53.67,"h":53.68,"l":53.55,"n":590,"o":53.55,"t":"2026-09-22T15:30:00Z","v":29991,"vw":53.640654},{"c":53.68,"h":53.745,"l":53.64,"n":741,"o":53.67,"t":"2026-09-22T15:45:00Z","v":72735,"vw":53.680461},{"c":53.7,"h":53.815,"l":53.62,"n":683,"o":53.73,"t":"2026-09-22T16:00:00Z","v":22782,"vw":53.713635},{"c":53.345,"h":53.735,"l":53.3,"n":755,"o":53.735,"t":"2026-09-22T16:15:00Z","v":41774,"vw":53.473451},{"c":53.33,"h":53.39,"l":53.28,"n":656,"o":53.33,"t":"2026-09-22T16:30:00Z","v":27036,"vw":53.334456},{"c":53.225,"h":53.38,"l":53.14,"n":720,"o":53.31,"t":"2026-09-22T16:45:00Z","v":32003,"vw":53.264052},{"c":53.2,"h":53.25,"l":53.11,"n":478,"o":53.225,"t":"2026-09-22T17:00:00Z","v":21084,"vw":53.185379},{"c":53.16,"h":53.18,"l":53.12,"n":561,"o":53.17,"t":"2026-09-22T17:15:00Z","v":17934,"vw":53.156495},{"c":53.245,"h":53.26,"l":53.14,"n":1073,"o":53.17,"t":"2026-09-22T17:30:00Z","v":76324,"vw":53.214172},{"c":52.6,"h":53.315,"l":52.53,"n":1581,"o":53.28,"t":"2026-09-22T17:45:00Z","v":91910,"vw":52.846217},{"c":52.68,"h":52.84,"l":52.58,"n":1229,"o":52.65,"t":"2026-09-22T18:00:00Z","v":57763,"vw":52.72037},{"c":52.77,"h":52.885,"l":52.7,"n":1078,"o":52.71,"t":"2026-09-22T18:15:00Z","v":66178,"vw":52.816221},{"c":52.75,"h":52.79,"l":52.69,"n":770,"o":52.74,"t":"2026-09-22T18:30:00Z","v":21804,"vw":52.73222},{"c":52.56,"h":52.74,"l":52.53,"n":976,"o":52.72,"t":"2026-09-22T18:45:00Z","v":41694,"vw":52.629617},{"c":52.58,"h":52.58,"l":52.47,"n":1133,"o":52.55,"t":"2026-09-22T19:00:00Z","v":52680,"vw":52.515159},{"c":52.51,"h":52.7,"l":52.5,"n":1620,"o":52.59,"t":"2026-09-22T19:15:00Z","v":94644,"vw":52.604049},{"c":52.44,"h":52.51,"l":52.295,"n":2250,"o":52.51,"t":"2026-09-22T19:30:00Z","v":129231,"vw":52.37654},{"c":51.84,"h":52.47,"l":51.82,"n":6478,"o":52.44,"t":"2026-09-22T19:45:00Z","v":428384,"vw":52.068206},{"c":52.416,"h":52.416,"l":51.86,"n":78,"o":51.86,"t":"2026-09-22T20:00:00Z","v":610036,"vw":51.860506},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-09-22T22:00:00Z","v":100,"vw":52.01},{"c":52.51,"h":52.51,"l":52.26,"n":49,"o":52.26,"t":"2026-09-23T12:30:00Z","v":1394,"vw":52.378101},{"c":52.31,"h":52.31,"l":52.31,"n":3,"o":52.31,"t":"2026-09-23T13:15:00Z","v":200,"vw":52.31},{"c":51.94,"h":52.3,"l":51.73,"n":796,"o":52.3,"t":"2026-09-23T13:30:00Z","v":81698,"vw":52.046283},{"c":52.455,"h":52.64,"l":51.94,"n":663,"o":51.94,"t":"2026-09-23T13:45:00Z","v":67311,"vw":52.315708},{"c":52.645,"h":52.69,"l":52.305,"n":1028,"o":52.43,"t":"2026-09-23T14:00:00Z","v":70734,"vw":52.587096},{"c":52.715,"h":52.8999,"l":52.58,"n":1103,"o":52.65,"t":"2026-09-23T14:15:00Z","v":97762,"vw":52.694479},{"c":52.435,"h":52.865,"l":52.3801,"n":835,"o":52.75,"t":"2026-09-23T14:30:00Z","v":68486,"vw":52.735628},{"c":52.285,"h":52.49,"l":52.1,"n":1495,"o":52.38,"t":"2026-09-23T14:45:00Z","v":85794,"vw":52.312956},{"c":52.85,"h":52.85,"l":52.26,"n":1149,"o":52.26,"t":"2026-09-23T15:00:00Z","v":76115,"vw":52.674904},{"c":53.09,"h":53.13,"l":52.64,"n":1330,"o":52.8681,"t":"2026-09-23T15:15:00Z","v":86065,"vw":52.866258},{"c":52.96,"h":53.2,"l":52.825,"n":1463,"o":53.09,"t":"2026-09-23T15:30:00Z","v":71973,"vw":52.955694},{"c":52.98,"h":53.14,"l":52.97,"n":922,"o":53.04,"t":"2026-09-23T15:45:00Z","v":25808,"vw":53.059164},{"c":53.19,"h":53.31,"l":52.92,"n":1440,"o":52.97,"t":"2026-09-23T16:00:00Z","v":93290,"vw":53.114185},{"c":53.23,"h":53.23,"l":53,"n":1332,"o":53.11,"t":"2026-09-23T16:15:00Z","v":125987,"vw":53.106977},{"c":53.1,"h":53.17,"l":52.99,"n":823,"o":53.17,"t":"2026-09-23T16:30:00Z","v":41222,"vw":53.091775},{"c":52.56,"h":53.21,"l":52.47,"n":1877,"o":53.115,"t":"2026-09-23T16:45:00Z","v":81978,"vw":52.848703},{"c":52.56,"h":52.68,"l":52.44,"n":890,"o":52.56,"t":"2026-09-23T17:00:00Z","v":33925,"vw":52.578509},{"c":52.62,"h":52.62,"l":52.46,"n":497,"o":52.53,"t":"2026-09-23T17:15:00Z","v":17270,"vw":52.534375},{"c":52.64,"h":52.71,"l":52.54,"n":846,"o":52.65,"t":"2026-09-23T17:30:00Z","v":35150,"vw":52.642288},{"c":52.4,"h":52.64,"l":52.325,"n":694,"o":52.64,"t":"2026-09-23T17:45:00Z","v":21054,"vw":52.459632},{"c":52.43,"h":52.505,"l":52.38,"n":679,"o":52.48,"t":"2026-09-23T18:00:00Z","v":19325,"vw":52.442718},{"c":52.43,"h":52.45,"l":52.36,"n":752,"o":52.41,"t":"2026-09-23T18:15:00Z","v":27390,"vw":52.416839},{"c":52.24,"h":52.47,"l":52.23,"n":659,"o":52.45,"t":"2026-09-23T18:30:00Z","v":21002,"vw":52.336335},{"c":52.17,"h":52.26,"l":52.07,"n":656,"o":52.21,"t":"2026-09-23T18:45:00Z","v":28003,"vw":52.155165},{"c":52.295,"h":52.34,"l":52.14,"n":806,"o":52.155,"t":"2026-09-23T19:00:00Z","v":39924,"vw":52.268471},{"c":52.38,"h":52.44,"l":52.24,"n":1046,"o":52.295,"t":"2026-09-23T19:15:00Z","v":49470,"vw":52.322829},{"c":52.29,"h":52.4,"l":52.23,"n":1420,"o":52.385,"t":"2026-09-23T19:30:00Z","v":59429,"vw":52.292731},{"c":52.12,"h":52.35,"l":52.01,"n":3689,"o":52.3,"t":"2026-09-23T19:45:00Z","v":191757,"vw":52.139618},{"c":52.12,"h":52.12,"l":52.12,"n":49,"o":52.12,"t":"2026-09-23T20:00:00Z","v":276736,"vw":52.12},{"c":52.5,"h":52.71,"l":52.25,"n":30,"o":52.25,"t":"2026-09-24T08:00:00Z","v":1446,"vw":52.439381},{"c":52.7,"h":52.7,"l":52.7,"n":15,"o":52.7,"t":"2026-09-24T08:15:00Z","v":317,"vw":52.7},{"c":53.5,"h":53.5,"l":53.21,"n":9,"o":53.21,"t":"2026-09-24T08:30:00Z","v":1003,"vw":53.442703},{"c":53.23,"h":53.23,"l":53.21,"n":6,"o":53.21,"t":"2026-09-24T11:15:00Z","v":576,"vw":53.225294},{"c":53.347,"h":53.4,"l":53.347,"n":3,"o":53.4,"t":"2026-09-24T13:00:00Z","v":390,"vw":53.3735},{"c":52.95,"h":53.01,"l":52.95,"n":4,"o":53.01,"t":"2026-09-24T13:15:00Z","v":357,"vw":52.978221},{"c":52.885,"h":52.91,"l":52.43,"n":522,"o":52.71,"t":"2026-09-24T13:30:00Z","v":54487,"vw":52.754346},{"c":52.87,"h":53.2217,"l":52.78,"n":383,"o":52.83,"t":"2026-09-24T13:45:00Z","v":24669,"vw":52.997167},{"c":53.045,"h":53.13,"l":52.65,"n":508,"o":52.84,"t":"2026-09-24T14:00:00Z","v":29530,"vw":52.808582},{"c":53.19,"h":53.25,"l":53.03,"n":822,"o":53.05,"t":"2026-09-24T14:15:00Z","v":70639,"vw":53.141785},{"c":53.31,"h":53.34,"l":53.13,"n":527,"o":53.17,"t":"2026-09-24T14:30:00Z","v":32988,"vw":53.239855},{"c":53.42,"h":53.43,"l":53.125,"n":619,"o":53.315,"t":"2026-09-24T14:45:00Z","v":39087,"vw":53.294128},{"c":53.33,"h":53.5971,"l":53.33,"n":651,"o":53.38,"t":"2026-09-24T15:00:00Z","v":41355,"vw":53.449247},{"c":53.33,"h":53.45,"l":53.2,"n":637,"o":53.39,"t":"2026-09-24T15:15:00Z","v":47742,"vw":53.313933},{"c":53.425,"h":53.52,"l":53.31,"n":582,"o":53.32,"t":"2026-09-24T15:30:00Z","v":40215,"vw":53.422818},{"c":53.3099,"h":53.425,"l":53.22,"n":424,"o":53.425,"t":"2026-09-24T15:45:00Z","v":13975,"vw":53.308411},{"c":53.21,"h":53.39,"l":53.21,"n":626,"o":53.275,"t":"2026-09-24T16:00:00Z","v":34698,"vw":53.3125},{"c":52.51,"h":53.27,"l":52.27,"n":1754,"o":53.27,"t":"2026-09-24T16:15:00Z","v":89452,"vw":52.784784},{"c":52.2,"h":52.55,"l":52.1,"n":1188,"o":52.45,"t":"2026-09-24T16:30:00Z","v":92819,"vw":52.246271},{"c":52.45,"h":52.51,"l":52.17,"n":490,"o":52.17,"t":"2026-09-24T16:45:00Z","v":21716,"vw":52.329975},{"c":52.46,"h":52.57,"l":52.39,"n":368,"o":52.49,"t":"2026-09-24T17:00:00Z","v":14458,"vw":52.454417},{"c":52.41,"h":52.46,"l":52.385,"n":374,"o":52.46,"t":"2026-09-24T17:15:00Z","v":14811,"vw":52.417676},{"c":52.69,"h":52.71,"l":52.36,"n":709,"o":52.37,"t":"2026-09-24T17:30:00Z","v":47101,"vw":52.6207},{"c":52.77,"h":52.82,"l":52.64,"n":494,"o":52.71,"t":"2026-09-24T17:45:00Z","v":26338,"vw":52.689589},{"c":52.82,"h":52.96,"l":52.77,"n":508,"o":52.77,"t":"2026-09-24T18:00:00Z","v":23145,"vw":52.873029},{"c":52.795,"h":52.825,"l":52.675,"n":630,"o":52.825,"t":"2026-09-24T18:15:00Z","v":23212,"vw":52.744118},{"c":52.74,"h":52.78,"l":52.44,"n":964,"o":52.77,"t":"2026-09-24T18:30:00Z","v":37322,"vw":52.643616},{"c":52.69,"h":52.79,"l":52.65,"n":549,"o":52.71,"t":"2026-09-24T18:45:00Z","v":20486,"vw":52.709186},{"c":52.96,"h":53,"l":52.68,"n":604,"o":52.69,"t":"2026-09-24T19:00:00Z","v":26469,"vw":52.83916},{"c":52.9,"h":53.075,"l":52.89,"n":815,"o":52.96,"t":"2026-09-24T19:15:00Z","v":36174,"vw":52.954216},{"c":52.87,"h":52.95,"l":52.68,"n":1186,"o":52.91,"t":"2026-09-24T19:30:00Z","v":45755,"vw":52.824795},{"c":52.98,"h":53.03,"l":52.75,"n":4055,"o":52.85,"t":"2026-09-24T19:45:00Z","v":217987,"vw":52.911914},{"c":52.97,"h":52.97,"l":52.97,"n":54,"o":52.97,"t":"2026-09-24T20:00:00Z","v":362275,"vw":52.97},{"c":52.18,"h":52.18,"l":52.18,"n":2,"o":52.18,"t":"2026-09-25T09:00:00Z","v":242,"vw":52.18},{"c":52.3354,"h":52.3354,"l":52.3354,"n":2,"o":52.3354,"t":"2026-09-25T13:00:00Z","v":101,"vw":52.3354},{"c":52.33,"h":52.33,"l":52.17,"n":6,"o":52.17,"t":"2026-09-25T13:15:00Z","v":598,"vw":52.267215},{"c":51.98,"h":52.52,"l":51.98,"n":342,"o":52,"t":"2026-09-25T13:30:00Z","v":36882,"vw":52.071448},{"c":52.13,"h":52.19,"l":51.87,"n":458,"o":51.97,"t":"2026-09-25T13:45:00Z","v":23709,"vw":52.064214},{"c":52.33,"h":52.445,"l":52.11,"n":352,"o":52.32,"t":"2026-09-25T14:00:00Z","v":10189,"vw":52.301585},{"c":52.155,"h":52.55,"l":52.12,"n":503,"o":52.39,"t":"2026-09-25T14:15:00Z","v":20677,"vw":52.371805},{"c":52.32,"h":52.3309,"l":52.16,"n":392,"o":52.21,"t":"2026-09-25T14:30:00Z","v":12097,"vw":52.245442},{"c":52.26,"h":52.34,"l":52.15,"n":544,"o":52.32,"t":"2026-09-25T14:45:00Z","v":17299,"vw":52.209197},{"c":52.41,"h":52.5,"l":52.275,"n":544,"o":52.275,"t":"2026-09-25T15:00:00Z","v":13857,"vw":52.415996},{"c":52.32,"h":52.455,"l":52.17,"n":554,"o":52.415,"t":"2026-09-25T15:15:00Z","v":16931,"vw":52.309906},{"c":52.43,"h":52.44,"l":52.25,"n":479,"o":52.3,"t":"2026-09-25T15:30:00Z","v":14330,"vw":52.355606},{"c":51.925,"h":52.46,"l":51.925,"n":1051,"o":52.425,"t":"2026-09-25T15:45:00Z","v":41315,"vw":52.197237},{"c":51.79,"h":51.99,"l":51.67,"n":953,"o":51.88,"t":"2026-09-25T16:00:00Z","v":40908,"vw":51.832668},{"c":51.64,"h":51.85,"l":51.55,"n":994,"o":51.77,"t":"2026-09-25T16:15:00Z","v":54515,"vw":51.660702},{"c":51.69,"h":51.88,"l":51.575,"n":672,"o":51.63,"t":"2026-09-25T16:30:00Z","v":27363,"vw":51.759825},{"c":51.79,"h":51.875,"l":51.65,"n":428,"o":51.7,"t":"2026-09-25T16:45:00Z","v":12549,"vw":51.761909},{"c":51.37,"h":51.75,"l":51.37,"n":995,"o":51.75,"t":"2026-09-25T17:00:00Z","v":60023,"vw":51.484435},{"c":51.45,"h":51.45,"l":51.31,"n":711,"o":51.335,"t":"2026-09-25T17:15:00Z","v":43731,"vw":51.358917},{"c":51.255,"h":51.45,"l":51.1,"n":1642,"o":51.4475,"t":"2026-09-25T17:30:00Z","v":177130,"vw":51.242406},{"c":51.345,"h":51.345,"l":51.23,"n":682,"o":51.25,"t":"2026-09-25T17:45:00Z","v":38208,"vw":51.279211},{"c":51.46,"h":51.46,"l":51.34,"n":682,"o":51.34,"t":"2026-09-25T18:00:00Z","v":31279,"vw":51.380324},{"c":51.53,"h":51.645,"l":51.45,"n":1655,"o":51.48,"t":"2026-09-25T18:15:00Z","v":57216,"vw":51.538071},{"c":51.44,"h":51.57,"l":51.42,"n":888,"o":51.53,"t":"2026-09-25T18:30:00Z","v":37799,"vw":51.464191},{"c":51.614,"h":51.65,"l":51.44,"n":693,"o":51.45,"t":"2026-09-25T18:45:00Z","v":26668,"vw":51.497579},{"c":51.745,"h":51.745,"l":51.54,"n":847,"o":51.65,"t":"2026-09-25T19:00:00Z","v":35678,"vw":51.61391},{"c":51.69,"h":51.77,"l":51.61,"n":900,"o":51.74,"t":"2026-09-25T19:15:00Z","v":37070,"vw":51.668762},{"c":51.76,"h":51.8,"l":51.6768,"n":1194,"o":51.6768,"t":"2026-09-25T19:30:00Z","v":44145,"vw":51.757029},{"c":51.55,"h":51.82,"l":51.47,"n":3716,"o":51.78,"t":"2026-09-25T19:45:00Z","v":176895,"vw":51.594372},{"c":51.55,"h":51.55,"l":51.55,"n":52,"o":51.55,"t":"2026-09-25T20:00:00Z","v":295154,"vw":51.55},{"c":51.55,"h":51.55,"l":51.55,"n":2,"o":51.55,"t":"2026-09-25T20:30:00Z","v":711,"vw":51.55},{"c":52.19,"h":52.19,"l":52.19,"n":5,"o":52.19,"t":"2026-09-28T08:00:00Z","v":382,"vw":52.19},{"c":52.59,"h":52.59,"l":52.59,"n":4,"o":52.59,"t":"2026-09-28T12:45:00Z","v":210,"vw":52.59},{"c":52.17,"h":52.76,"l":51.62,"n":508,"o":52.52,"t":"2026-09-28T13:30:00Z","v":33339,"vw":52.246894},{"c":52.015,"h":52.14,"l":51.75,"n":398,"o":52.07,"t":"2026-09-28T13:45:00Z","v":14949,"vw":52.0088},{"c":52.06,"h":52.09,"l":51.79,"n":691,"o":52.09,"t":"2026-09-28T14:00:00Z","v":29031,"vw":51.953248},{"c":51.96,"h":52.07,"l":51.9,"n":1184,"o":52.07,"t":"2026-09-28T14:15:00Z","v":65982,"vw":51.96621},{"c":51.93,"h":52.08,"l":51.93,"n":538,"o":51.96,"t":"2026-09-28T14:30:00Z","v":18385,"vw":51.999033},{"c":51.92,"h":52.035,"l":51.89,"n":670,"o":51.9025,"t":"2026-09-28T14:45:00Z","v":32779,"vw":51.966934},{"c":52.06,"h":52.215,"l":51.85,"n":819,"o":51.94,"t":"2026-09-28T15:00:00Z","v":39140,"vw":52.027639},{"c":52.05,"h":52.19,"l":52.03,"n":637,"o":52.13,"t":"2026-09-28T15:15:00Z","v":24311,"vw":52.121251},{"c":52.14,"h":52.16,"l":51.99,"n":609,"o":52.03,"t":"2026-09-28T15:30:00Z","v":25725,"vw":52.072017},{"c":52.32,"h":52.35,"l":52.125,"n":680,"o":52.125,"t":"2026-09-28T15:45:00Z","v":47441,"vw":52.276888},{"c":52.12,"h":52.36,"l":52.09,"n":608,"o":52.315,"t":"2026-09-28T16:00:00Z","v":24711,"vw":52.243867},{"c":51.81,"h":52.11,"l":51.55,"n":1625,"o":52.1,"t":"2026-09-28T16:15:00Z","v":87321,"vw":51.848453},{"c":52.12,"h":52.1201,"l":51.735,"n":880,"o":51.75,"t":"2026-09-28T16:30:00Z","v":70578,"vw":51.922702},{"c":52.135,"h":52.235,"l":52.08,"n":478,"o":52.165,"t":"2026-09-28T16:45:00Z","v":17061,"vw":52.143753},{"c":51.7,"h":52.165,"l":51.615,"n":1150,"o":52.15,"t":"2026-09-28T17:00:00Z","v":80876,"vw":51.988363},{"c":51.89,"h":51.93,"l":51.59,"n":481,"o":51.59,"t":"2026-09-28T17:15:00Z","v":20923,"vw":51.820014},{"c":51.79,"h":51.9,"l":51.77,"n":546,"o":51.875,"t":"2026-09-28T17:30:00Z","v":22423,"vw":51.830887},{"c":51.96,"h":51.96,"l":51.76,"n":536,"o":51.77,"t":"2026-09-28T17:45:00Z","v":24172,"vw":51.832869},{"c":52.1,"h":52.21,"l":51.85,"n":932,"o":51.94,"t":"2026-09-28T18:00:00Z","v":51419,"vw":52.054974},{"c":51.97,"h":52.11,"l":51.97,"n":574,"o":52.05,"t":"2026-09-28T18:15:00Z","v":17103,"vw":52.051103},{"c":51.84,"h":51.97,"l":51.8171,"n":524,"o":51.97,"t":"2026-09-28T18:30:00Z","v":18271,"vw":51.868292},{"c":51.49,"h":51.8675,"l":51.4801,"n":863,"o":51.84,"t":"2026-09-28T18:45:00Z","v":64819,"vw":51.698479},{"c":51.72,"h":51.72,"l":51.47,"n":615,"o":51.5,"t":"2026-09-28T19:00:00Z","v":20597,"vw":51.565418},{"c":51.73,"h":51.745,"l":51.623,"n":839,"o":51.685,"t":"2026-09-28T19:15:00Z","v":34880,"vw":51.677999},{"c":51.8099,"h":51.82,"l":51.681,"n":1067,"o":51.71,"t":"2026-09-28T19:30:00Z","v":48968,"vw":51.785052},{"c":51.47,"h":51.8,"l":51.41,"n":3709,"o":51.8,"t":"2026-09-28T19:45:00Z","v":227993,"vw":51.505885},{"c":51.4015,"h":51.46,"l":51.4015,"n":45,"o":51.46,"t":"2026-09-28T20:00:00Z","v":430641,"vw":51.449958},{"c":51.51,"h":51.51,"l":51.51,"n":27,"o":51.51,"t":"2026-09-28T20:15:00Z","v":343,"vw":51.51},{"c":51.45,"h":51.45,"l":51.45,"n":2,"o":51.45,"t":"2026-09-28T20:30:00Z","v":357,"vw":51.45},{"c":52.45,"h":52.45,"l":52.45,"n":1,"o":52.45,"t":"2026-09-28T21:30:00Z","v":400,"vw":52.45},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-09-28T22:30:00Z","v":100,"vw":51.45},{"c":51.46,"h":51.96,"l":51.46,"n":24,"o":51.96,"t":"2026-09-29T08:00:00Z","v":355,"vw":51.71},{"c":51.4,"h":51.4,"l":51.4,"n":5,"o":51.4,"t":"2026-09-29T09:30:00Z","v":304,"vw":51.4},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-09-29T12:15:00Z","v":100,"vw":50.6},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-09-29T12:30:00Z","v":498,"vw":50.75},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-09-29T13:00:00Z","v":100,"vw":51},{"c":51.15,"h":51.19,"l":50.43,"n":500,"o":50.5,"t":"2026-09-29T13:30:00Z","v":38468,"vw":50.663258},{"c":51.4372,"h":51.47,"l":51.185,"n":407,"o":51.185,"t":"2026-09-29T13:45:00Z","v":16655,"vw":51.353388},{"c":51.36,"h":51.48,"l":51.18,"n":498,"o":51.455,"t":"2026-09-29T14:00:00Z","v":21024,"vw":51.300556},{"c":51.37,"h":51.55,"l":51.3,"n":647,"o":51.42,"t":"2026-09-29T14:15:00Z","v":24197,"vw":51.451844},{"c":51.11,"h":51.36,"l":51.08,"n":696,"o":51.36,"t":"2026-09-29T14:30:00Z","v":23656,"vw":51.217856},{"c":51.16,"h":51.235,"l":51.01,"n":564,"o":51.0875,"t":"2026-09-29T14:45:00Z","v":16202,"vw":51.137613},{"c":51.125,"h":51.225,"l":51.09,"n":653,"o":51.125,"t":"2026-09-29T15:00:00Z","v":29204,"vw":51.156068},{"c":51.225,"h":51.225,"l":51.1,"n":514,"o":51.1,"t":"2026-09-29T15:15:00Z","v":21210,"vw":51.149684},{"c":51.245,"h":51.28,"l":51.105,"n":584,"o":51.23,"t":"2026-09-29T15:30:00Z","v":19510,"vw":51.180733},{"c":51.28,"h":51.338,"l":50.98,"n":1240,"o":51.23,"t":"2026-09-29T15:45:00Z","v":71983,"vw":51.150094},{"c":51.24,"h":51.3,"l":51.2,"n":349,"o":51.2826,"t":"2026-09-29T16:00:00Z","v":14417,"vw":51.247835},{"c":51.38,"h":51.4084,"l":51.23,"n":603,"o":51.26,"t":"2026-09-29T16:15:00Z","v":28536,"vw":51.310692},{"c":51.39,"h":51.425,"l":51.3015,"n":457,"o":51.4,"t":"2026-09-29T16:30:00Z","v":20483,"vw":51.383393},{"c":51.28,"h":51.405,"l":51.26,"n":558,"o":51.39,"t":"2026-09-29T16:45:00Z","v":21874,"vw":51.342945},{"c":51.065,"h":51.295,"l":51.065,"n":600,"o":51.295,"t":"2026-09-29T17:00:00Z","v":23002,"vw":51.204943},{"c":51.06,"h":51.11,"l":51.035,"n":426,"o":51.06,"t":"2026-09-29T17:15:00Z","v":17643,"vw":51.080572},{"c":51.02,"h":51.1,"l":51,"n":578,"o":51.08,"t":"2026-09-29T17:30:00Z","v":22559,"vw":51.051737},{"c":51.115,"h":51.18,"l":50.98,"n":888,"o":51,"t":"2026-09-29T17:45:00Z","v":40041,"vw":51.09169},{"c":50.92,"h":51.19,"l":50.82,"n":1542,"o":51.11,"t":"2026-09-29T18:00:00Z","v":85159,"vw":51.021127},{"c":50.82,"h":51.03,"l":50.82,"n":652,"o":50.905,"t":"2026-09-29T18:15:00Z","v":24912,"vw":50.951497},{"c":50.71,"h":50.825,"l":50.63,"n":781,"o":50.8,"t":"2026-09-29T18:30:00Z","v":39675,"vw":50.706974},{"c":50.435,"h":50.695,"l":50.39,"n":799,"o":50.695,"t":"2026-09-29T18:45:00Z","v":29084,"vw":50.537839},{"c":50.585,"h":50.61,"l":50.44,"n":938,"o":50.44,"t":"2026-09-29T19:00:00Z","v":46346,"vw":50.506239},{"c":50.705,"h":50.86,"l":50.585,"n":1119,"o":50.585,"t":"2026-09-29T19:15:00Z","v":88922,"vw":50.755806},{"c":50.66,"h":50.75,"l":50.61,"n":1396,"o":50.73,"t":"2026-09-29T19:30:00Z","v":57765,"vw":50.672075},{"c":50.68,"h":50.83,"l":50.655,"n":4019,"o":50.68,"t":"2026-09-29T19:45:00Z","v":208048,"vw":50.728458},{"c":50.69,"h":50.69,"l":50.69,"n":37,"o":50.69,"t":"2026-09-29T20:00:00Z","v":264572,"vw":50.69},{"c":51.28,"h":51.28,"l":51.07,"n":6,"o":51.07,"t":"2026-09-29T20:15:00Z","v":1001,"vw":51.135626},{"c":51.59,"h":51.59,"l":51.1,"n":10,"o":51.1,"t":"2026-09-29T20:30:00Z","v":1521,"vw":51.438066},{"c":50.09,"h":50.09,"l":50.09,"n":1,"o":50.09,"t":"2026-09-30T11:30:00Z","v":100,"vw":50.09},{"c":50.99,"h":50.99,"l":50.99,"n":5,"o":50.99,"t":"2026-09-30T11:45:00Z","v":106,"vw":50.99},{"c":51.23,"h":51.37,"l":50.8,"n":433,"o":50.94,"t":"2026-09-30T13:30:00Z","v":33836,"vw":51.032215},{"c":51.33,"h":51.53,"l":51.16,"n":839,"o":51.28,"t":"2026-09-30T13:45:00Z","v":76411,"vw":51.308276},{"c":51.26,"h":51.36,"l":51.1,"n":749,"o":51.345,"t":"2026-09-30T14:00:00Z","v":26537,"vw":51.225861},{"c":51.41,"h":51.43,"l":51.18,"n":708,"o":51.195,"t":"2026-09-30T14:15:00Z","v":64905,"vw":51.3537},{"c":51.2275,"h":51.64,"l":51.225,"n":977,"o":51.49,"t":"2026-09-30T14:30:00Z","v":28259,"vw":51.481987},{"c":51.45,"h":51.55,"l":51.22,"n":556,"o":51.22,"t":"2026-09-30T14:45:00Z","v":22482,"vw":51.445797},{"c":51.5,"h":51.75,"l":51.48,"n":1116,"o":51.505,"t":"2026-09-30T15:00:00Z","v":48683,"vw":51.548085},{"c":51.63,"h":51.72,"l":51.515,"n":1076,"o":51.52,"t":"2026-09-30T15:15:00Z","v":58517,"vw":51.622351},{"c":51.7825,"h":51.7825,"l":51.6,"n":1089,"o":51.68,"t":"2026-09-30T15:30:00Z","v":30640,"vw":51.711512},{"c":51.95,"h":52.01,"l":51.715,"n":924,"o":51.78,"t":"2026-09-30T15:45:00Z","v":51309,"vw":51.911841},{"c":52,"h":52.135,"l":51.88,"n":970,"o":51.95,"t":"2026-09-30T16:00:00Z","v":28701,"vw":51.999838},{"c":52.06,"h":52.205,"l":51.995,"n":986,"o":51.995,"t":"2026-09-30T16:15:00Z","v":30763,"vw":52.138294},{"c":52.01,"h":52.055,"l":51.9,"n":708,"o":52.04,"t":"2026-09-30T16:30:00Z","v":20251,"vw":51.968998},{"c":52.19,"h":52.32,"l":52.06,"n":1287,"o":52.06,"t":"2026-09-30T16:45:00Z","v":52899,"vw":52.232512},{"c":52.07,"h":52.22,"l":52.035,"n":1084,"o":52.22,"t":"2026-09-30T17:00:00Z","v":45113,"vw":52.104851},{"c":52.3,"h":52.34,"l":52.055,"n":1698,"o":52.08,"t":"2026-09-30T17:15:00Z","v":126223,"vw":52.183289},{"c":52.25,"h":52.45,"l":52.15,"n":1871,"o":52.29,"t":"2026-09-30T17:30:00Z","v":120081,"vw":52.338398},{"c":52.09,"h":52.27,"l":52.015,"n":1258,"o":52.25,"t":"2026-09-30T17:45:00Z","v":59418,"vw":52.129207},{"c":51.895,"h":52.15,"l":51.8753,"n":710,"o":52.07,"t":"2026-09-30T18:00:00Z","v":23649,"vw":52.022689},{"c":51.83,"h":52.06,"l":51.8203,"n":1450,"o":51.91,"t":"2026-09-30T18:15:00Z","v":78513,"vw":51.971961},{"c":51.8,"h":51.94,"l":51.76,"n":750,"o":51.83,"t":"2026-09-30T18:30:00Z","v":27525,"vw":51.860472},{"c":51.55,"h":51.88,"l":51.55,"n":708,"o":51.855,"t":"2026-09-30T18:45:00Z","v":21409,"vw":51.729089},{"c":51.615,"h":51.65,"l":51.49,"n":1056,"o":51.58,"t":"2026-09-30T19:00:00Z","v":43922,"vw":51.592097},{"c":51.525,"h":51.64,"l":51.51,"n":915,"o":51.64,"t":"2026-09-30T19:15:00Z","v":31509,"vw":51.559481},{"c":51.71,"h":51.73,"l":51.45,"n":2541,"o":51.53,"t":"2026-09-30T19:30:00Z","v":112601,"vw":51.588388},{"c":51.61,"h":51.71,"l":51.4836,"n":4057,"o":51.7,"t":"2026-09-30T19:45:00Z","v":198907,"vw":51.617825},{"c":51.58,"h":51.58,"l":51.58,"n":46,"o":51.58,"t":"2026-09-30T20:00:00Z","v":437840,"vw":51.58},{"c":51.52,"h":51.52,"l":51.52,"n":4,"o":51.52,"t":"2026-10-01T08:00:00Z","v":731,"vw":51.52},{"c":52.02,"h":52.15,"l":51.22,"n":551,"o":52.12,"t":"2026-10-01T13:30:00Z","v":56959,"vw":51.466891},{"c":52.62,"h":52.695,"l":51.965,"n":712,"o":51.97,"t":"2026-10-01T13:45:00Z","v":128139,"vw":52.506696},{"c":52.325,"h":52.74,"l":52.18,"n":613,"o":52.615,"t":"2026-10-01T14:00:00Z","v":26070,"vw":52.461769},{"c":52.49,"h":52.6675,"l":52.34,"n":552,"o":52.39,"t":"2026-10-01T14:15:00Z","v":20057,"vw":52.434028},{"c":52.545,"h":52.59,"l":52.4193,"n":357,"o":52.465,"t":"2026-10-01T14:30:00Z","v":14886,"vw":52.513007},{"c":52.45,"h":52.56,"l":52.315,"n":602,"o":52.53,"t":"2026-10-01T14:45:00Z","v":28388,"vw":52.466871},{"c":52.655,"h":52.71,"l":52.35,"n":515,"o":52.4275,"t":"2026-10-01T15:00:00Z","v":22937,"vw":52.540057},{"c":52.61,"h":52.835,"l":52.6025,"n":451,"o":52.6025,"t":"2026-10-01T15:15:00Z","v":15825,"vw":52.709246},{"c":52.575,"h":52.69,"l":52.45,"n":335,"o":52.605,"t":"2026-10-01T15:30:00Z","v":12038,"vw":52.547055},{"c":52.775,"h":52.86,"l":52.515,"n":791,"o":52.58,"t":"2026-10-01T15:45:00Z","v":53421,"vw":52.777481},{"c":52.68,"h":52.855,"l":52.6,"n":426,"o":52.775,"t":"2026-10-01T16:00:00Z","v":18203,"vw":52.745038},{"c":52.785,"h":52.825,"l":52.66,"n":487,"o":52.71,"t":"2026-10-01T16:15:00Z","v":23851,"vw":52.731004},{"c":52.785,"h":52.79,"l":52.601,"n":564,"o":52.785,"t":"2026-10-01T16:30:00Z","v":56783,"vw":52.68548},{"c":52.825,"h":53.095,"l":52.75,"n":497,"o":52.75,"t":"2026-10-01T16:45:00Z","v":16687,"vw":52.900849},{"c":52.825,"h":52.94,"l":52.795,"n":432,"o":52.795,"t":"2026-10-01T17:00:00Z","v":14226,"vw":52.847443},{"c":52.66,"h":52.81,"l":52.65,"n":458,"o":52.81,"t":"2026-10-01T17:15:00Z","v":17002,"vw":52.708405},{"c":52.72,"h":52.748,"l":52.45,"n":842,"o":52.645,"t":"2026-10-01T17:30:00Z","v":38556,"vw":52.627517},{"c":53.44,"h":53.44,"l":52.71,"n":766,"o":52.72,"t":"2026-10-01T17:45:00Z","v":31379,"vw":53.045642},{"c":53.31,"h":53.44,"l":53.26,"n":881,"o":53.44,"t":"2026-10-01T18:00:00Z","v":32580,"vw":53.340919},{"c":53.3,"h":53.346,"l":53.13,"n":982,"o":53.28,"t":"2026-10-01T18:15:00Z","v":47301,"vw":53.259814},{"c":53.21,"h":53.29,"l":53.12,"n":1042,"o":53.27,"t":"2026-10-01T18:30:00Z","v":52841,"vw":53.213093},{"c":53.18,"h":53.2599,"l":53.14,"n":839,"o":53.23,"t":"2026-10-01T18:45:00Z","v":35544,"vw":53.204135},{"c":53.26,"h":53.31,"l":53.14,"n":1012,"o":53.2,"t":"2026-10-01T19:00:00Z","v":48839,"vw":53.215171},{"c":53.32,"h":53.34,"l":53.21,"n":1366,"o":53.28,"t":"2026-10-01T19:15:00Z","v":68232,"vw":53.291821},{"c":53.11,"h":53.32,"l":53.055,"n":1475,"o":53.3001,"t":"2026-10-01T19:30:00Z","v":61880,"vw":53.15115},{"c":52.97,"h":53.28,"l":52.97,"n":4475,"o":53.11,"t":"2026-10-01T19:45:00Z","v":247545,"vw":53.135863},{"c":52.96,"h":52.96,"l":52.96,"n":54,"o":52.96,"t":"2026-10-01T20:00:00Z","v":381507,"vw":52.96},{"c":52.96,"h":52.96,"l":52.96,"n":1,"o":52.96,"t":"2026-10-01T20:15:00Z","v":433,"vw":52.96},{"c":52.96,"h":52.96,"l":52.96,"n":4,"o":52.96,"t":"2026-10-02T09:30:00Z","v":542,"vw":52.96},{"c":52.3919,"h":52.4034,"l":52.3919,"n":2,"o":52.4034,"t":"2026-10-02T12:15:00Z","v":300,"vw":52.399567},{"c":52.3084,"h":52.3961,"l":52.3084,"n":3,"o":52.3961,"t":"2026-10-02T12:45:00Z","v":400,"vw":52.349},{"c":50.31,"h":52,"l":50.31,"n":28,"o":52,"t":"2026-10-02T13:00:00Z","v":2581,"vw":51.573762},{"c":52,"h":52,"l":51.136,"n":4,"o":51.136,"t":"2026-10-02T13:15:00Z","v":653,"vw":51.723855},{"c":53.19,"h":53.19,"l":52.1,"n":342,"o":52.1,"t":"2026-10-02T13:30:00Z","v":34336,"vw":52.346676},{"c":53.22,"h":53.27,"l":52.98,"n":494,"o":53.11,"t":"2026-10-02T13:45:00Z","v":15363,"vw":53.112561},{"c":52.47,"h":53.23,"l":52.4,"n":610,"o":53.23,"t":"2026-10-02T14:00:00Z","v":24780,"vw":52.711121},{"c":52.77,"h":52.81,"l":52.47,"n":567,"o":52.47,"t":"2026-10-02T14:15:00Z","v":17032,"vw":52.591036},{"c":52.9,"h":52.93,"l":52.735,"n":675,"o":52.77,"t":"2026-10-02T14:30:00Z","v":22695,"vw":52.824506},{"c":53.19,"h":53.21,"l":52.85,"n":823,"o":52.895,"t":"2026-10-02T14:45:00Z","v":37526,"vw":53.106095},{"c":53.24,"h":53.3087,"l":52.9503,"n":1119,"o":53.185,"t":"2026-10-02T15:00:00Z","v":47393,"vw":53.158593},{"c":53.295,"h":53.36,"l":53.035,"n":1073,"o":53.28,"t":"2026-10-02T15:15:00Z","v":47547,"vw":53.207564},{"c":53.23,"h":53.4,"l":53.14,"n":1055,"o":53.32,"t":"2026-10-02T15:30:00Z","v":68375,"vw":53.286035},{"c":53.4,"h":53.42,"l":53.2,"n":808,"o":53.225,"t":"2026-10-02T15:45:00Z","v":32334,"vw":53.318233},{"c":53.27,"h":53.39,"l":53.215,"n":719,"o":53.37,"t":"2026-10-02T16:00:00Z","v":27503,"vw":53.321471},{"c":53.37,"h":53.37,"l":53.16,"n":663,"o":53.275,"t":"2026-10-02T16:15:00Z","v":20578,"vw":53.251389},{"c":53.16,"h":53.375,"l":53.11,"n":498,"o":53.375,"t":"2026-10-02T16:30:00Z","v":15926,"vw":53.301508},{"c":53.24,"h":53.26,"l":53.14,"n":464,"o":53.18,"t":"2026-10-02T16:45:00Z","v":15862,"vw":53.193887},{"c":53.205,"h":53.295,"l":53.17,"n":751,"o":53.23,"t":"2026-10-02T17:00:00Z","v":27154,"vw":53.229993},{"c":53.295,"h":53.32,"l":53.11,"n":462,"o":53.14,"t":"2026-10-02T17:15:00Z","v":16936,"vw":53.216775},{"c":53.34,"h":53.41,"l":53.23,"n":693,"o":53.295,"t":"2026-10-02T17:30:00Z","v":24699,"vw":53.29667},{"c":53.46,"h":53.46,"l":53.305,"n":613,"o":53.305,"t":"2026-10-02T17:45:00Z","v":22482,"vw":53.377737},{"c":53.42,"h":53.59,"l":53.36,"n":1008,"o":53.47,"t":"2026-10-02T18:00:00Z","v":43861,"vw":53.492959},{"c":53.28,"h":53.42,"l":53.2396,"n":842,"o":53.42,"t":"2026-10-02T18:15:00Z","v":34302,"vw":53.357722},{"c":53.47,"h":53.485,"l":53.29,"n":884,"o":53.3,"t":"2026-10-02T18:30:00Z","v":30451,"vw":53.380288},{"c":53.57,"h":53.58,"l":53.4,"n":975,"o":53.45,"t":"2026-10-02T18:45:00Z","v":35417,"vw":53.506906},{"c":53.73,"h":53.73,"l":53.435,"n":1212,"o":53.57,"t":"2026-10-02T19:00:00Z","v":50162,"vw":53.579593},{"c":53.645,"h":53.754,"l":53.61,"n":1198,"o":53.73,"t":"2026-10-02T19:15:00Z","v":43346,"vw":53.690252},{"c":53.56,"h":53.68,"l":53.49,"n":1481,"o":53.64,"t":"2026-10-02T19:30:00Z","v":61961,"vw":53.605682},{"c":53.52,"h":53.625,"l":53.45,"n":4534,"o":53.57,"t":"2026-10-02T19:45:00Z","v":233599,"vw":53.554923},{"c":53.5,"h":53.52,"l":53.5,"n":55,"o":53.52,"t":"2026-10-02T20:00:00Z","v":364035,"vw":53.500007},{"c":52.64,"h":53.645,"l":52.5201,"n":319,"o":53.35,"t":"2026-10-05T13:30:00Z","v":41417,"vw":53.14408},{"c":53.1325,"h":53.19,"l":52.555,"n":499,"o":52.555,"t":"2026-10-05T13:45:00Z","v":14866,"vw":52.851734},{"c":53.27,"h":53.55,"l":53.185,"n":647,"o":53.27,"t":"2026-10-05T14:00:00Z","v":28023,"vw":53.378384},{"c":53.26,"h":53.46,"l":53.165,"n":663,"o":53.2201,"t":"2026-10-05T14:15:00Z","v":22769,"vw":53.288795},{"c":53.345,"h":53.4,"l":53.22,"n":593,"o":53.24,"t":"2026-10-05T14:30:00Z","v":16108,"vw":53.324598},{"c":53.65,"h":53.7,"l":53.305,"n":757,"o":53.35,"t":"2026-10-05T14:45:00Z","v":24822,"vw":53.473412},{"c":53.85,"h":53.96,"l":53.61,"n":794,"o":53.7,"t":"2026-10-05T15:00:00Z","v":23560,"vw":53.799763},{"c":53.71,"h":53.92,"l":53.705,"n":650,"o":53.865,"t":"2026-10-05T15:15:00Z","v":23207,"vw":53.804128},{"c":53.925,"h":53.97,"l":53.715,"n":870,"o":53.73,"t":"2026-10-05T15:30:00Z","v":30685,"vw":53.871961},{"c":53.7421,"h":53.97,"l":53.64,"n":636,"o":53.93,"t":"2026-10-05T15:45:00Z","v":19247,"vw":53.784159},{"c":53.85,"h":53.885,"l":53.695,"n":572,"o":53.76,"t":"2026-10-05T16:00:00Z","v":16560,"vw":53.802085},{"c":53.77,"h":53.89,"l":53.77,"n":507,"o":53.86,"t":"2026-10-05T16:15:00Z","v":17354,"vw":53.837038},{"c":53.92,"h":53.98,"l":53.765,"n":837,"o":53.765,"t":"2026-10-05T16:30:00Z","v":22997,"vw":53.882336},{"c":53.82,"h":53.96,"l":53.81,"n":471,"o":53.915,"t":"2026-10-05T16:45:00Z","v":9677,"vw":53.894046},{"c":53.95,"h":53.95,"l":53.7925,"n":568,"o":53.7925,"t":"2026-10-05T17:00:00Z","v":15354,"vw":53.88295},{"c":53.97,"h":54.05,"l":53.87,"n":824,"o":53.935,"t":"2026-10-05T17:15:00Z","v":68326,"vw":53.972597},{"c":53.87,"h":53.97,"l":53.845,"n":677,"o":53.97,"t":"2026-10-05T17:30:00Z","v":25526,"vw":53.893501},{"c":54.01,"h":54.01,"l":53.8,"n":534,"o":53.87,"t":"2026-10-05T17:45:00Z","v":14947,"vw":53.908391},{"c":53.985,"h":54.04,"l":53.95,"n":675,"o":54.025,"t":"2026-10-05T18:00:00Z","v":17884,"vw":53.993262},{"c":53.51,"h":54.03,"l":53.47,"n":1050,"o":54.02,"t":"2026-10-05T18:15:00Z","v":46041,"vw":53.717972},{"c":53.39,"h":53.52,"l":53.3075,"n":1055,"o":53.52,"t":"2026-10-05T18:30:00Z","v":58546,"vw":53.395901},{"c":53.215,"h":53.39,"l":53.185,"n":790,"o":53.38,"t":"2026-10-05T18:45:00Z","v":26680,"vw":53.271153},{"c":53.275,"h":53.34,"l":53.2,"n":816,"o":53.25,"t":"2026-10-05T19:00:00Z","v":32633,"vw":53.274548},{"c":53.26,"h":53.35,"l":53.24,"n":876,"o":53.275,"t":"2026-10-05T19:15:00Z","v":26660,"vw":53.278669},{"c":53.1,"h":53.27,"l":53.005,"n":1355,"o":53.27,"t":"2026-10-05T19:30:00Z","v":55077,"vw":53.088345},{"c":53.01,"h":53.12,"l":52.93,"n":4126,"o":53.1,"t":"2026-10-05T19:45:00Z","v":187599,"vw":53.029625},{"c":53.01,"h":53.01,"l":53.01,"n":40,"o":53.01,"t":"2026-10-05T20:00:00Z","v":549532,"vw":53.01},{"c":52.2832,"h":52.2832,"l":52.2832,"n":1,"o":52.2832,"t":"2026-10-05T22:30:00Z","v":100,"vw":52.2832},{"c":52.97,"h":52.97,"l":52.97,"n":5,"o":52.97,"t":"2026-10-06T08:45:00Z","v":120,"vw":52.97},{"c":52.275,"h":52.83,"l":51.95,"n":240,"o":51.95,"t":"2026-10-06T13:30:00Z","v":21366,"vw":52.636408},{"c":52.41,"h":52.455,"l":52.1,"n":494,"o":52.27,"t":"2026-10-06T13:45:00Z","v":16959,"vw":52.293661},{"c":52.575,"h":52.575,"l":52.28,"n":470,"o":52.45,"t":"2026-10-06T14:00:00Z","v":21226,"vw":52.422659},{"c":52.68,"h":52.86,"l":52.5,"n":591,"o":52.57,"t":"2026-10-06T14:15:00Z","v":28634,"vw":52.672662},{"c":52.7,"h":52.76,"l":52.58,"n":410,"o":52.725,"t":"2026-10-06T14:30:00Z","v":12235,"vw":52.69287},{"c":52.73,"h":52.79,"l":52.7,"n":362,"o":52.74,"t":"2026-10-06T14:45:00Z","v":11524,"vw":52.743752},{"c":52.74,"h":52.79,"l":52.5639,"n":586,"o":52.74,"t":"2026-10-06T15:00:00Z","v":22771,"vw":52.687676},{"c":52.86,"h":52.905,"l":52.6698,"n":452,"o":52.72,"t":"2026-10-06T15:15:00Z","v":18432,"vw":52.803749},{"c":52.89,"h":52.94,"l":52.77,"n":712,"o":52.895,"t":"2026-10-06T15:30:00Z","v":34934,"vw":52.838233},{"c":52.88,"h":52.94,"l":52.815,"n":510,"o":52.88,"t":"2026-10-06T15:45:00Z","v":19342,"vw":52.870025},{"c":52.74,"h":52.91,"l":52.6201,"n":578,"o":52.865,"t":"2026-10-06T16:00:00Z","v":22242,"vw":52.771277},{"c":52.73,"h":52.84,"l":52.705,"n":651,"o":52.73,"t":"2026-10-06T16:15:00Z","v":30236,"vw":52.799577},{"c":52.64,"h":52.76,"l":52.64,"n":501,"o":52.71,"t":"2026-10-06T16:30:00Z","v":19461,"vw":52.693388},{"c":52.74,"h":52.75,"l":52.525,"n":477,"o":52.57,"t":"2026-10-06T16:45:00Z","v":21145,"vw":52.631639},{"c":52.7825,"h":52.84,"l":52.71,"n":588,"o":52.75,"t":"2026-10-06T17:00:00Z","v":22835,"vw":52.764553},{"c":52.86,"h":52.89,"l":52.74,"n":550,"o":52.775,"t":"2026-10-06T17:15:00Z","v":18586,"vw":52.836607},{"c":52.92,"h":52.93,"l":52.83,"n":537,"o":52.86,"t":"2026-10-06T17:30:00Z","v":14287,"vw":52.894449},{"c":52.91,"h":52.92,"l":52.785,"n":582,"o":52.92,"t":"2026-10-06T17:45:00Z","v":17434,"vw":52.85894},{"c":52.97,"h":52.98,"l":52.85,"n":663,"o":52.9,"t":"2026-10-06T18:00:00Z","v":19333,"vw":52.916102},{"c":53,"h":53.09,"l":52.945,"n":923,"o":52.96,"t":"2026-10-06T18:15:00Z","v":35109,"vw":53.014568},{"c":53.095,"h":53.13,"l":53.03,"n":664,"o":53.03,"t":"2026-10-06T18:30:00Z","v":18098,"vw":53.068678},{"c":53.095,"h":53.13,"l":53.04,"n":644,"o":53.06,"t":"2026-10-06T18:45:00Z","v":18628,"vw":53.087811},{"c":53.12,"h":53.12,"l":53.015,"n":692,"o":53.12,"t":"2026-10-06T19:00:00Z","v":22850,"vw":53.069671},{"c":52.95,"h":53.16,"l":52.925,"n":1118,"o":53.11,"t":"2026-10-06T19:15:00Z","v":42449,"vw":53.03786},{"c":52.76,"h":52.99,"l":52.715,"n":1045,"o":52.96,"t":"2026-10-06T19:30:00Z","v":45776,"vw":52.874808},{"c":52.95,"h":53.01,"l":52.68,"n":3483,"o":52.745,"t":"2026-10-06T19:45:00Z","v":168361,"vw":52.852175},{"c":52.91,"h":52.91,"l":52.91,"n":46,"o":52.91,"t":"2026-10-06T20:00:00Z","v":290959,"vw":52.91},{"c":52.47,"h":52.47,"l":52.47,"n":1,"o":52.47,"t":"2026-10-06T23:00:00Z","v":250,"vw":52.47},{"c":53.09,"h":53.57,"l":53.09,"n":16,"o":53.57,"t":"2026-10-07T13:15:00Z","v":925,"vw":53.281072},{"c":53.17,"h":54.08,"l":53.06,"n":456,"o":53.44,"t":"2026-10-07T13:30:00Z","v":40765,"vw":53.417524},{"c":53.2,"h":53.28,"l":52.99,"n":395,"o":53.15,"t":"2026-10-07T13:45:00Z","v":20003,"vw":53.137848},{"c":52.86,"h":53.2,"l":52.69,"n":582,"o":53.2,"t":"2026-10-07T14:00:00Z","v":26705,"vw":52.915923},{"c":52.86,"h":53.075,"l":52.775,"n":569,"o":52.88,"t":"2026-10-07T14:15:00Z","v":28563,"vw":52.943834},{"c":52.64,"h":52.845,"l":52.51,"n":611,"o":52.845,"t":"2026-10-07T14:30:00Z","v":27612,"vw":52.619729},{"c":52.385,"h":52.63,"l":52.34,"n":504,"o":52.63,"t":"2026-10-07T14:45:00Z","v":13618,"vw":52.539564},{"c":52.64,"h":52.665,"l":52.2,"n":752,"o":52.39,"t":"2026-10-07T15:00:00Z","v":32949,"vw":52.447097},{"c":52.42,"h":52.7,"l":52.3075,"n":656,"o":52.65,"t":"2026-10-07T15:15:00Z","v":21154,"vw":52.520969},{"c":52.315,"h":52.495,"l":52.26,"n":1877,"o":52.37,"t":"2026-10-07T15:30:00Z","v":145267,"vw":52.342526},{"c":52.155,"h":52.4,"l":52.115,"n":652,"o":52.3,"t":"2026-10-07T15:45:00Z","v":30631,"vw":52.303049},{"c":52.22,"h":52.225,"l":52.055,"n":771,"o":52.17,"t":"2026-10-07T16:00:00Z","v":36090,"vw":52.158074},{"c":52.055,"h":52.22,"l":52.04,"n":471,"o":52.205,"t":"2026-10-07T16:15:00Z","v":20269,"vw":52.130318},{"c":52.015,"h":52.13,"l":51.99,"n":399,"o":52.055,"t":"2026-10-07T16:30:00Z","v":17092,"vw":52.044108},{"c":52.17,"h":52.17,"l":51.98,"n":552,"o":52.04,"t":"2026-10-07T16:45:00Z","v":25465,"vw":52.064728},{"c":52.285,"h":52.285,"l":52.1,"n":595,"o":52.165,"t":"2026-10-07T17:00:00Z","v":30511,"vw":52.177544},{"c":52.155,"h":52.285,"l":52.155,"n":583,"o":52.285,"t":"2026-10-07T17:15:00Z","v":17412,"vw":52.2113},{"c":52.1,"h":52.27,"l":52.07,"n":513,"o":52.16,"t":"2026-10-07T17:30:00Z","v":21522,"vw":52.142204},{"c":52.285,"h":52.2901,"l":52.04,"n":687,"o":52.1,"t":"2026-10-07T17:45:00Z","v":34727,"vw":52.131695},{"c":52.185,"h":52.35,"l":52.16,"n":577,"o":52.26,"t":"2026-10-07T18:00:00Z","v":26144,"vw":52.251615},{"c":52.225,"h":52.39,"l":52.19,"n":646,"o":52.21,"t":"2026-10-07T18:15:00Z","v":28011,"vw":52.315054},{"c":52.37,"h":52.38,"l":52.22,"n":712,"o":52.22,"t":"2026-10-07T18:30:00Z","v":28687,"vw":52.295165},{"c":52.49,"h":52.51,"l":52.29,"n":760,"o":52.36,"t":"2026-10-07T18:45:00Z","v":34066,"vw":52.390156},{"c":52.725,"h":52.91,"l":52.51,"n":952,"o":52.51,"t":"2026-10-07T19:00:00Z","v":37370,"vw":52.694961},{"c":52.71,"h":52.83,"l":52.65,"n":1063,"o":52.68,"t":"2026-10-07T19:15:00Z","v":62755,"vw":52.745891},{"c":52.76,"h":52.83,"l":52.66,"n":1310,"o":52.72,"t":"2026-10-07T19:30:00Z","v":62714,"vw":52.74513},{"c":52.86,"h":52.89,"l":52.65,"n":3294,"o":52.76,"t":"2026-10-07T19:45:00Z","v":194111,"vw":52.812894},{"c":52.85,"h":52.85,"l":52.84,"n":33,"o":52.84,"t":"2026-10-07T20:00:00Z","v":239220,"vw":52.849985},{"c":54.12,"h":54.48,"l":53.85,"n":448,"o":54.27,"t":"2026-10-08T13:30:00Z","v":40889,"vw":54.171846},{"c":54.04,"h":54.34,"l":53.96,"n":359,"o":54.19,"t":"2026-10-08T13:45:00Z","v":19527,"vw":54.184519},{"c":53.955,"h":54.175,"l":53.81,"n":345,"o":54.06,"t":"2026-10-08T14:00:00Z","v":12579,"vw":54.02333},{"c":53.985,"h":54.08,"l":53.8,"n":507,"o":53.88,"t":"2026-10-08T14:15:00Z","v":25081,"vw":53.988204},{"c":54.15,"h":54.19,"l":53.925,"n":496,"o":53.995,"t":"2026-10-08T14:30:00Z","v":19702,"vw":54.07058},{"c":54.255,"h":54.2599,"l":54.04,"n":437,"o":54.1542,"t":"2026-10-08T14:45:00Z","v":14405,"vw":54.155444},{"c":54.365,"h":54.4,"l":54.18,"n":590,"o":54.255,"t":"2026-10-08T15:00:00Z","v":26717,"vw":54.269763},{"c":54.14,"h":54.33,"l":54.07,"n":370,"o":54.31,"t":"2026-10-08T15:15:00Z","v":10196,"vw":54.179997},{"c":54.595,"h":54.595,"l":54.2,"n":535,"o":54.21,"t":"2026-10-08T15:30:00Z","v":18343,"vw":54.443819},{"c":54.635,"h":54.75,"l":54.55,"n":659,"o":54.55,"t":"2026-10-08T15:45:00Z","v":23353,"vw":54.661941},{"c":54.625,"h":54.69,"l":54.545,"n":564,"o":54.69,"t":"2026-10-08T16:00:00Z","v":21239,"vw":54.617624},{"c":54.385,"h":54.7,"l":54.01,"n":1425,"o":54.645,"t":"2026-10-08T16:15:00Z","v":56930,"vw":54.375013},{"c":53.925,"h":54.435,"l":53.74,"n":1187,"o":54.34,"t":"2026-10-08T16:30:00Z","v":123029,"vw":53.847563},{"c":54.2,"h":54.21,"l":53.83,"n":568,"o":53.93,"t":"2026-10-08T16:45:00Z","v":17636,"vw":53.992724},{"c":54.41,"h":54.48,"l":54.13,"n":530,"o":54.22,"t":"2026-10-08T17:00:00Z","v":18840,"vw":54.292743},{"c":54.505,"h":54.54,"l":54.32,"n":431,"o":54.41,"t":"2026-10-08T17:15:00Z","v":12999,"vw":54.438132},{"c":54.45,"h":54.57,"l":54.385,"n":736,"o":54.49,"t":"2026-10-08T17:30:00Z","v":24022,"vw":54.485959},{"c":54.29,"h":54.45,"l":54.26,"n":519,"o":54.45,"t":"2026-10-08T17:45:00Z","v":18380,"vw":54.355697},{"c":54.51,"h":54.65,"l":54.315,"n":821,"o":54.33,"t":"2026-10-08T18:00:00Z","v":21237,"vw":54.50166},{"c":54.44,"h":54.62,"l":54.44,"n":651,"o":54.475,"t":"2026-10-08T18:15:00Z","v":18903,"vw":54.533118},{"c":54.53,"h":54.58,"l":54.47,"n":522,"o":54.47,"t":"2026-10-08T18:30:00Z","v":14210,"vw":54.532176},{"c":54.49,"h":54.58,"l":54.44,"n":674,"o":54.57,"t":"2026-10-08T18:45:00Z","v":18610,"vw":54.510225},{"c":54.625,"h":54.635,"l":54.47,"n":494,"o":54.485,"t":"2026-10-08T19:00:00Z","v":18060,"vw":54.532217},{"c":54.45,"h":54.68,"l":54.45,"n":899,"o":54.61,"t":"2026-10-08T19:15:00Z","v":25355,"vw":54.550133},{"c":54.41,"h":54.64,"l":54.39,"n":1248,"o":54.45,"t":"2026-10-08T19:30:00Z","v":58885,"vw":54.555816},{"c":54.48,"h":54.66,"l":54.34,"n":4141,"o":54.39,"t":"2026-10-08T19:45:00Z","v":184783,"vw":54.515616},{"c":54.48,"h":54.48,"l":54.48,"n":34,"o":54.48,"t":"2026-10-08T20:00:00Z","v":342967,"vw":54.48},{"c":54.64,"h":54.64,"l":54.64,"n":1,"o":54.64,"t":"2026-10-09T08:00:00Z","v":200,"vw":54.64},{"c":55.14,"h":55.14,"l":54.37,"n":324,"o":54.4,"t":"2026-10-09T13:30:00Z","v":24701,"vw":54.638002},{"c":55.22,"h":55.22,"l":54.8627,"n":423,"o":54.8627,"t":"2026-10-09T13:45:00Z","v":19300,"vw":55.081844},{"c":55.04,"h":55.16,"l":54.83,"n":353,"o":55.16,"t":"2026-10-09T14:00:00Z","v":8713,"vw":54.946345},{"c":55.1,"h":55.16,"l":54.91,"n":400,"o":54.995,"t":"2026-10-09T14:15:00Z","v":12831,"vw":55.020741},{"c":55.105,"h":55.29,"l":55.1,"n":330,"o":55.1,"t":"2026-10-09T14:30:00Z","v":13580,"vw":55.212464},{"c":55.13,"h":55.205,"l":55.02,"n":547,"o":55.1,"t":"2026-10-09T14:45:00Z","v":28576,"vw":55.098896},{"c":55.24,"h":55.24,"l":54.925,"n":636,"o":55.115,"t":"2026-10-09T15:00:00Z","v":19133,"vw":55.054174},{"c":55.165,"h":55.2,"l":55.03,"n":281,"o":55.2,"t":"2026-10-09T15:15:00Z","v":11956,"vw":55.107002},{"c":54.89,"h":55.195,"l":54.89,"n":554,"o":55.195,"t":"2026-10-09T15:30:00Z","v":26957,"vw":55.031476},{"c":54.8,"h":54.94,"l":54.8,"n":314,"o":54.87,"t":"2026-10-09T15:45:00Z","v":8823,"vw":54.897411},{"c":54.775,"h":54.835,"l":54.67,"n":413,"o":54.835,"t":"2026-10-09T16:00:00Z","v":13375,"vw":54.729972},{"c":54.735,"h":54.84,"l":54.66,"n":344,"o":54.775,"t":"2026-10-09T16:15:00Z","v":13333,"vw":54.757198},{"c":54.69,"h":54.85,"l":54.675,"n":343,"o":54.77,"t":"2026-10-09T16:30:00Z","v":9164,"vw":54.753309},{"c":54.575,"h":54.7,"l":54.54,"n":346,"o":54.67,"t":"2026-10-09T16:45:00Z","v":14152,"vw":54.658531},{"c":54.595,"h":54.7111,"l":54.47,"n":711,"o":54.61,"t":"2026-10-09T17:00:00Z","v":25406,"vw":54.569787},{"c":54.475,"h":54.63,"l":54.45,"n":372,"o":54.62,"t":"2026-10-09T17:15:00Z","v":16347,"vw":54.542374},{"c":54.43,"h":54.51,"l":54.37,"n":525,"o":54.5,"t":"2026-10-09T17:30:00Z","v":16079,"vw":54.443296},{"c":54.585,"h":54.61,"l":54.34,"n":467,"o":54.435,"t":"2026-10-09T17:45:00Z","v":15409,"vw":54.461428},{"c":54.755,"h":54.76,"l":54.59,"n":600,"o":54.605,"t":"2026-10-09T18:00:00Z","v":21624,"vw":54.658237},{"c":54.65,"h":54.77,"l":54.65,"n":380,"o":54.74,"t":"2026-10-09T18:15:00Z","v":9804,"vw":54.72013},{"c":54.575,"h":54.6901,"l":54.48,"n":829,"o":54.665,"t":"2026-10-09T18:30:00Z","v":31524,"vw":54.568358},{"c":54.46,"h":54.61,"l":54.29,"n":902,"o":54.61,"t":"2026-10-09T18:45:00Z","v":28283,"vw":54.434933},{"c":54.5,"h":54.585,"l":54.45,"n":651,"o":54.495,"t":"2026-10-09T19:00:00Z","v":24617,"vw":54.516558},{"c":54.54,"h":54.55,"l":54.41,"n":695,"o":54.54,"t":"2026-10-09T19:15:00Z","v":24638,"vw":54.501386},{"c":54.48,"h":54.61,"l":54.48,"n":839,"o":54.515,"t":"2026-10-09T19:30:00Z","v":27126,"vw":54.536028},{"c":54.28,"h":54.465,"l":54.22,"n":2326,"o":54.425,"t":"2026-10-09T19:45:00Z","v":95122,"vw":54.289005},{"c":54.28,"h":54.28,"l":54.28,"n":29,"o":54.28,"t":"2026-10-09T20:00:00Z","v":182560,"vw":54.28},{"c":55.62,"h":55.63,"l":55.17,"n":313,"o":55.24,"t":"2026-10-12T13:30:00Z","v":23043,"vw":55.327405},{"c":55.475,"h":55.865,"l":55.35,"n":370,"o":55.63,"t":"2026-10-12T13:45:00Z","v":12734,"vw":55.617767},{"c":54.92,"h":55.495,"l":54.83,"n":507,"o":55.495,"t":"2026-10-12T14:00:00Z","v":16778,"vw":55.041459},{"c":55,"h":55.22,"l":54.8801,"n":658,"o":54.95,"t":"2026-10-12T14:15:00Z","v":39589,"vw":55.016731},{"c":54.945,"h":55.07,"l":54.87,"n":404,"o":54.99,"t":"2026-10-12T14:30:00Z","v":18441,"vw":54.953103},{"c":55.03,"h":55.155,"l":54.92,"n":420,"o":54.95,"t":"2026-10-12T14:45:00Z","v":17324,"vw":55.063875},{"c":55.11,"h":55.14,"l":54.945,"n":379,"o":55.03,"t":"2026-10-12T15:00:00Z","v":13047,"vw":55.063506},{"c":55.32,"h":55.32,"l":55.075,"n":355,"o":55.1,"t":"2026-10-12T15:15:00Z","v":13395,"vw":55.177115},{"c":55.23,"h":55.35,"l":55.23,"n":383,"o":55.29,"t":"2026-10-12T15:30:00Z","v":12225,"vw":55.277922},{"c":55.11,"h":55.28,"l":55.07,"n":514,"o":55.2,"t":"2026-10-12T15:45:00Z","v":30113,"vw":55.232834},{"c":55.2,"h":55.2,"l":55.06,"n":335,"o":55.12,"t":"2026-10-12T16:00:00Z","v":11817,"vw":55.126184},{"c":55.175,"h":55.207,"l":55.12,"n":272,"o":55.207,"t":"2026-10-12T16:15:00Z","v":6463,"vw":55.157655},{"c":55.26,"h":55.27,"l":55.14,"n":273,"o":55.15,"t":"2026-10-12T16:30:00Z","v":10564,"vw":55.196198},{"c":55.16,"h":55.28,"l":55.14,"n":306,"o":55.26,"t":"2026-10-12T16:45:00Z","v":11496,"vw":55.229329},{"c":55.2,"h":55.23,"l":55.11,"n":482,"o":55.17,"t":"2026-10-12T17:00:00Z","v":15692,"vw":55.187421},{"c":55.13,"h":55.195,"l":55.08,"n":360,"o":55.195,"t":"2026-10-12T17:15:00Z","v":11303,"vw":55.133951},{"c":55.15,"h":55.19,"l":55.125,"n":336,"o":55.16,"t":"2026-10-12T17:30:00Z","v":11422,"vw":55.164199},{"c":55.27,"h":55.285,"l":55.145,"n":598,"o":55.16,"t":"2026-10-12T17:45:00Z","v":22157,"vw":55.221605},{"c":55.215,"h":55.31,"l":55.2102,"n":441,"o":55.305,"t":"2026-10-12T18:00:00Z","v":14397,"vw":55.276806},{"c":55.12,"h":55.26,"l":55.12,"n":846,"o":55.21,"t":"2026-10-12T18:15:00Z","v":31820,"vw":55.206828},{"c":55.125,"h":55.15,"l":55.11,"n":393,"o":55.145,"t":"2026-10-12T18:30:00Z","v":10276,"vw":55.133762},{"c":55.24,"h":55.27,"l":55.075,"n":716,"o":55.12,"t":"2026-10-12T18:45:00Z","v":31626,"vw":55.141805},{"c":55.18,"h":55.27,"l":55.17,"n":496,"o":55.21,"t":"2026-10-12T19:00:00Z","v":12371,"vw":55.227047},{"c":55.155,"h":55.255,"l":55.11,"n":942,"o":55.19,"t":"2026-10-12T19:15:00Z","v":35425,"vw":55.173526},{"c":55.02,"h":55.19,"l":55,"n":1137,"o":55.155,"t":"2026-10-12T19:30:00Z","v":36839,"vw":55.078892},{"c":55.12,"h":55.15,"l":55.005,"n":3575,"o":55.04,"t":"2026-10-12T19:45:00Z","v":162979,"vw":55.086436},{"c":55.11,"h":55.11,"l":55.11,"n":33,"o":55.11,"t":"2026-10-12T20:00:00Z","v":236917,"vw":55.11},{"c":55.37,"h":55.37,"l":55.37,"n":1,"o":55.37,"t":"2026-10-13T08:00:00Z","v":100,"vw":55.37},{"c":55.04,"h":55.04,"l":55.04,"n":2,"o":55.04,"t":"2026-10-13T13:15:00Z","v":105,"vw":55.04},{"c":55.815,"h":55.815,"l":55.21,"n":408,"o":55.46,"t":"2026-10-13T13:30:00Z","v":93630,"vw":55.400658},{"c":55.56,"h":55.905,"l":55.51,"n":314,"o":55.81,"t":"2026-10-13T13:45:00Z","v":9772,"vw":55.751503},{"c":55.3,"h":55.54,"l":55.24,"n":454,"o":55.54,"t":"2026-10-13T14:00:00Z","v":19105,"vw":55.345543},{"c":55.575,"h":55.625,"l":55.32,"n":355,"o":55.37,"t":"2026-10-13T14:15:00Z","v":11956,"vw":55.42689},{"c":55.58,"h":55.62,"l":55.48,"n":495,"o":55.53,"t":"2026-10-13T14:30:00Z","v":17707,"vw":55.552456},{"c":55.35,"h":55.5498,"l":55.35,"n":297,"o":55.54,"t":"2026-10-13T14:45:00Z","v":7309,"vw":55.486379},{"c":55.535,"h":55.54,"l":55.29,"n":609,"o":55.36,"t":"2026-10-13T15:00:00Z","v":21869,"vw":55.392686},{"c":55.425,"h":55.5182,"l":55.33,"n":572,"o":55.475,"t":"2026-10-13T15:15:00Z","v":19251,"vw":55.46402},{"c":55.57,"h":55.59,"l":55.4,"n":597,"o":55.43,"t":"2026-10-13T15:30:00Z","v":14441,"vw":55.486826},{"c":55.45,"h":55.535,"l":55.32,"n":533,"o":55.535,"t":"2026-10-13T15:45:00Z","v":15504,"vw":55.391093},{"c":55.42,"h":55.46,"l":55.33,"n":589,"o":55.41,"t":"2026-10-13T16:00:00Z","v":26282,"vw":55.388258},{"c":55.48,"h":55.48,"l":55.36,"n":426,"o":55.435,"t":"2026-10-13T16:15:00Z","v":19282,"vw":55.439962},{"c":55.515,"h":55.62,"l":55.34,"n":482,"o":55.47,"t":"2026-10-13T16:30:00Z","v":16714,"vw":55.455887},{"c":55.595,"h":55.6,"l":55.47,"n":491,"o":55.52,"t":"2026-10-13T16:45:00Z","v":17049,"vw":55.523711},{"c":55.6999,"h":55.755,"l":55.54,"n":846,"o":55.63,"t":"2026-10-13T17:00:00Z","v":41030,"vw":55.654694},{"c":55.64,"h":55.75,"l":55.64,"n":486,"o":55.695,"t":"2026-10-13T17:15:00Z","v":16510,"vw":55.68116},{"c":55.89,"h":55.89,"l":55.665,"n":665,"o":55.665,"t":"2026-10-13T17:30:00Z","v":21064,"vw":55.81818},{"c":56.04,"h":56.07,"l":55.87,"n":982,"o":55.91,"t":"2026-10-13T17:45:00Z","v":34879,"vw":55.962595},{"c":56.025,"h":56.08,"l":55.925,"n":957,"o":56.05,"t":"2026-10-13T18:00:00Z","v":33073,"vw":56.011078},{"c":55.98,"h":56.1,"l":55.98,"n":776,"o":56.03,"t":"2026-10-13T18:15:00Z","v":23660,"vw":56.048943},{"c":56.02,"h":56.08,"l":55.95,"n":837,"o":56.01,"t":"2026-10-13T18:30:00Z","v":19524,"vw":56.02735},{"c":56.0401,"h":56.08,"l":55.98,"n":828,"o":56.045,"t":"2026-10-13T18:45:00Z","v":18923,"vw":56.036224},{"c":56.05,"h":56.11,"l":56.02,"n":969,"o":56.085,"t":"2026-10-13T19:00:00Z","v":23330,"vw":56.053133},{"c":56.15,"h":56.18,"l":56.01,"n":1318,"o":56.05,"t":"2026-10-13T19:15:00Z","v":44315,"vw":56.068938},{"c":56.015,"h":56.16,"l":55.965,"n":1600,"o":56.16,"t":"2026-10-13T19:30:00Z","v":48507,"vw":56.060232},{"c":55.9,"h":56.13,"l":55.88,"n":3607,"o":56.015,"t":"2026-10-13T19:45:00Z","v":184370,"vw":55.982463},{"c":55.88,"h":55.88,"l":55.88,"n":42,"o":55.88,"t":"2026-10-13T20:00:00Z","v":220449,"vw":55.88},{"c":56.08,"h":56.08,"l":56.08,"n":2,"o":56.08,"t":"2026-10-14T08:00:00Z","v":129,"vw":56.08},{"c":55.952,"h":55.952,"l":55.952,"n":1,"o":55.952,"t":"2026-10-14T12:15:00Z","v":100,"vw":55.952},{"c":55.76,"h":56.48,"l":55.72,"n":344,"o":56.39,"t":"2026-10-14T13:30:00Z","v":30232,"vw":56.169362},{"c":55.88,"h":56.09,"l":55.875,"n":328,"o":55.93,"t":"2026-10-14T13:45:00Z","v":16770,"vw":55.941755},{"c":55.79,"h":55.91,"l":55.57,"n":573,"o":55.91,"t":"2026-10-14T14:00:00Z","v":23642,"vw":55.783706},{"c":55.605,"h":55.85,"l":55.605,"n":630,"o":55.71,"t":"2026-10-14T14:15:00Z","v":46997,"vw":55.668789},{"c":55.61,"h":55.79,"l":55.51,"n":416,"o":55.66,"t":"2026-10-14T14:30:00Z","v":15061,"vw":55.6213},{"c":55.73,"h":55.81,"l":55.61,"n":376,"o":55.62,"t":"2026-10-14T14:45:00Z","v":24355,"vw":55.727626},{"c":55.62,"h":55.84,"l":55.56,"n":463,"o":55.84,"t":"2026-10-14T15:00:00Z","v":13727,"vw":55.629377},{"c":55.36,"h":55.58,"l":55.32,"n":503,"o":55.58,"t":"2026-10-14T15:15:00Z","v":16401,"vw":55.432687},{"c":55.34,"h":55.42,"l":55.205,"n":410,"o":55.41,"t":"2026-10-14T15:30:00Z","v":12210,"vw":55.293791},{"c":55.305,"h":55.39,"l":55.22,"n":461,"o":55.2939,"t":"2026-10-14T15:45:00Z","v":17849,"vw":55.29318},{"c":55.205,"h":55.335,"l":55.09,"n":476,"o":55.3,"t":"2026-10-14T16:00:00Z","v":20416,"vw":55.198211},{"c":55.21,"h":55.31,"l":55.2,"n":280,"o":55.2,"t":"2026-10-14T16:15:00Z","v":10363,"vw":55.24811},{"c":55.31,"h":55.3673,"l":55.19,"n":474,"o":55.19,"t":"2026-10-14T16:30:00Z","v":16688,"vw":55.278932},{"c":55.35,"h":55.4,"l":55.215,"n":529,"o":55.26,"t":"2026-10-14T16:45:00Z","v":20131,"vw":55.319773},{"c":55.18,"h":55.365,"l":55.125,"n":685,"o":55.365,"t":"2026-10-14T17:00:00Z","v":44656,"vw":55.192208},{"c":55.15,"h":55.18,"l":55.03,"n":887,"o":55.18,"t":"2026-10-14T17:15:00Z","v":24302,"vw":55.130364},{"c":55.225,"h":55.27,"l":55.11,"n":762,"o":55.16,"t":"2026-10-14T17:30:00Z","v":37327,"vw":55.229527},{"c":55.24,"h":55.27,"l":55.15,"n":692,"o":55.19,"t":"2026-10-14T17:45:00Z","v":34836,"vw":55.238814},{"c":55.29,"h":55.4,"l":55.205,"n":962,"o":55.24,"t":"2026-10-14T18:00:00Z","v":55082,"vw":55.2715},{"c":55.34,"h":55.44,"l":55.25,"n":842,"o":55.31,"t":"2026-10-14T18:15:00Z","v":36611,"vw":55.326832},{"c":55.45,"h":55.465,"l":55.34,"n":676,"o":55.35,"t":"2026-10-14T18:30:00Z","v":18581,"vw":55.423405},{"c":55.42,"h":55.45,"l":55.38,"n":771,"o":55.41,"t":"2026-10-14T18:45:00Z","v":20556,"vw":55.418307},{"c":55.2975,"h":55.4,"l":55.26,"n":723,"o":55.4,"t":"2026-10-14T19:00:00Z","v":24480,"vw":55.326823},{"c":55.23,"h":55.35,"l":55.21,"n":797,"o":55.32,"t":"2026-10-14T19:15:00Z","v":24365,"vw":55.289209},{"c":55.3,"h":55.34,"l":55.16,"n":1196,"o":55.19,"t":"2026-10-14T19:30:00Z","v":37113,"vw":55.248064},{"c":55.2,"h":55.37,"l":55.13,"n":4333,"o":55.31,"t":"2026-10-14T19:45:00Z","v":195106,"vw":55.252924},{"c":55.19,"h":55.19,"l":55.19,"n":32,"o":55.19,"t":"2026-10-14T20:00:00Z","v":273057,"vw":55.19},{"c":55.1,"h":55.1,"l":55.1,"n":1,"o":55.1,"t":"2026-10-14T20:15:00Z","v":100,"vw":55.1},{"c":55.36,"h":55.36,"l":55.36,"n":6,"o":55.36,"t":"2026-10-15T12:45:00Z","v":492,"vw":55.36},{"c":54.92,"h":55.73,"l":54.35,"n":387,"o":55.12,"t":"2026-10-15T13:30:00Z","v":33338,"vw":54.957495},{"c":54.23,"h":54.89,"l":53.77,"n":517,"o":54.89,"t":"2026-10-15T13:45:00Z","v":20427,"vw":54.325244},{"c":54.26,"h":54.42,"l":54.04,"n":489,"o":54.14,"t":"2026-10-15T14:00:00Z","v":20720,"vw":54.236704},{"c":53.95,"h":54.36,"l":53.95,"n":915,"o":54.25,"t":"2026-10-15T14:15:00Z","v":62363,"vw":54.200026},{"c":54.03,"h":54.06,"l":53.8,"n":570,"o":53.98,"t":"2026-10-15T14:30:00Z","v":35411,"vw":53.905166},{"c":53.91,"h":54.1,"l":53.85,"n":611,"o":54.05,"t":"2026-10-15T14:45:00Z","v":23682,"vw":53.946833},{"c":53.725,"h":53.98,"l":53.515,"n":1282,"o":53.84,"t":"2026-10-15T15:00:00Z","v":46086,"vw":53.738039},{"c":54.03,"h":54.035,"l":53.7,"n":880,"o":53.75,"t":"2026-10-15T15:15:00Z","v":29655,"vw":53.91485},{"c":54.04,"h":54.08,"l":53.93,"n":621,"o":54.055,"t":"2026-10-15T15:30:00Z","v":18127,"vw":54.019815},{"c":54.11,"h":54.23,"l":53.97,"n":870,"o":54.048913,"t":"2026-10-15T15:45:00Z","v":28268,"vw":54.039942},{"c":54.2,"h":54.21,"l":54.02,"n":621,"o":54.14,"t":"2026-10-15T16:00:00Z","v":21506,"vw":54.111338},{"c":54.01,"h":54.2,"l":53.98,"n":478,"o":54.2,"t":"2026-10-15T16:15:00Z","v":12136,"vw":54.091371},{"c":54.05,"h":54.22,"l":54.02,"n":725,"o":54.07,"t":"2026-10-15T16:30:00Z","v":27249,"vw":54.151371},{"c":54.14,"h":54.15,"l":53.99,"n":676,"o":54.05,"t":"2026-10-15T16:45:00Z","v":16616,"vw":54.076763},{"c":54.13,"h":54.205,"l":54.085,"n":668,"o":54.1,"t":"2026-10-15T17:00:00Z","v":23025,"vw":54.143829},{"c":54.06,"h":54.1721,"l":54.05,"n":580,"o":54.1721,"t":"2026-10-15T17:15:00Z","v":19240,"vw":54.101424},{"c":53.985,"h":54.1,"l":53.925,"n":587,"o":54.055,"t":"2026-10-15T17:30:00Z","v":17268,"vw":53.998112},{"c":54.3,"h":54.3,"l":53.945,"n":626,"o":53.96,"t":"2026-10-15T17:45:00Z","v":17304,"vw":54.054458},{"c":54.16,"h":54.305,"l":54.15,"n":664,"o":54.285,"t":"2026-10-15T18:00:00Z","v":36174,"vw":54.225187},{"c":54,"h":54.19,"l":53.98,"n":588,"o":54.19,"t":"2026-10-15T18:15:00Z","v":22829,"vw":54.095334},{"c":53.91,"h":54,"l":53.91,"n":846,"o":53.97,"t":"2026-10-15T18:30:00Z","v":39786,"vw":53.949442},{"c":53.925,"h":53.925,"l":53.79,"n":684,"o":53.89,"t":"2026-10-15T18:45:00Z","v":22738,"vw":53.875036},{"c":53.83,"h":53.985,"l":53.83,"n":783,"o":53.9,"t":"2026-10-15T19:00:00Z","v":33408,"vw":53.89909},{"c":53.75,"h":53.88,"l":53.735,"n":892,"o":53.83,"t":"2026-10-15T19:15:00Z","v":34498,"vw":53.831059},{"c":53.61,"h":53.72,"l":53.55,"n":1256,"o":53.72,"t":"2026-10-15T19:30:00Z","v":51816,"vw":53.644179},{"c":53.76,"h":53.86,"l":53.575,"n":4229,"o":53.615,"t":"2026-10-15T19:45:00Z","v":212197,"vw":53.736411},{"c":53.77,"h":53.78,"l":53.77,"n":58,"o":53.78,"t":"2026-10-15T20:00:00Z","v":505203,"vw":53.770101},{"c":53.1207,"h":53.1207,"l":53.1207,"n":1,"o":53.1207,"t":"2026-10-15T21:00:00Z","v":100,"vw":53.1207},{"c":54.99,"h":55.09,"l":54.19,"n":838,"o":54.19,"t":"2026-10-16T13:30:00Z","v":80170,"vw":54.778889},{"c":55.03,"h":55.46,"l":54.99,"n":1047,"o":55.05,"t":"2026-10-16T13:45:00Z","v":44576,"vw":55.202236},{"c":55.3,"h":55.43,"l":54.98,"n":954,"o":54.98,"t":"2026-10-16T14:00:00Z","v":94290,"vw":55.22674},{"c":55.2,"h":55.37,"l":54.97,"n":753,"o":55.33,"t":"2026-10-16T14:15:00Z","v":30997,"vw":55.190262},{"c":55.45,"h":55.51,"l":55.15,"n":740,"o":55.155,"t":"2026-10-16T14:30:00Z","v":28833,"vw":55.328753},{"c":55.68,"h":55.78,"l":55.45,"n":850,"o":55.45,"t":"2026-10-16T14:45:00Z","v":33072,"vw":55.641896},{"c":55.49,"h":55.78,"l":55.46,"n":792,"o":55.675,"t":"2026-10-16T15:00:00Z","v":32883,"vw":55.661384},{"c":55.68,"h":55.83,"l":55.505,"n":1000,"o":55.51,"t":"2026-10-16T15:15:00Z","v":38905,"vw":55.67482},{"c":55.76,"h":55.92,"l":55.64,"n":829,"o":55.64,"t":"2026-10-16T15:30:00Z","v":27616,"vw":55.7778},{"c":56.14,"h":56.215,"l":55.82,"n":930,"o":55.82,"t":"2026-10-16T15:45:00Z","v":28750,"vw":56.046078},{"c":56.16,"h":56.25,"l":56.06,"n":820,"o":56.14,"t":"2026-10-16T16:00:00Z","v":27145,"vw":56.170617},{"c":56.575,"h":56.6,"l":56.18,"n":1130,"o":56.19,"t":"2026-10-16T16:15:00Z","v":52095,"vw":56.356925},{"c":56.62,"h":56.76,"l":56.41,"n":832,"o":56.575,"t":"2026-10-16T16:30:00Z","v":27330,"vw":56.58145},{"c":56.97,"h":57.019,"l":56.63,"n":889,"o":56.63,"t":"2026-10-16T16:45:00Z","v":32043,"vw":56.857939},{"c":56.8925,"h":56.9999,"l":56.77,"n":788,"o":56.94,"t":"2026-10-16T17:00:00Z","v":31405,"vw":56.884143},{"c":57.155,"h":57.16,"l":56.87,"n":1045,"o":56.95,"t":"2026-10-16T17:15:00Z","v":47196,"vw":56.97641},{"c":57.06,"h":57.26,"l":56.89,"n":911,"o":57.14,"t":"2026-10-16T17:30:00Z","v":35966,"vw":57.125341},{"c":56.85,"h":57.09,"l":56.7875,"n":1011,"o":57.05,"t":"2026-10-16T17:45:00Z","v":39708,"vw":56.884929},{"c":57.145,"h":57.17,"l":56.75,"n":1154,"o":56.87,"t":"2026-10-16T18:00:00Z","v":39647,"vw":57.007851},{"c":56.87,"h":57.16,"l":56.87,"n":991,"o":57.145,"t":"2026-10-16T18:15:00Z","v":37199,"vw":56.993876},{"c":57.07,"h":57.1,"l":56.8529,"n":1052,"o":56.865,"t":"2026-10-16T18:30:00Z","v":41848,"vw":57.016049},{"c":57.095,"h":57.17,"l":56.86,"n":1074,"o":57.07,"t":"2026-10-16T18:45:00Z","v":77596,"vw":57.020355},{"c":57.03,"h":57.11,"l":56.8235,"n":1313,"o":57.105,"t":"2026-10-16T19:00:00Z","v":92875,"vw":57.003441},{"c":57.14,"h":57.2099,"l":56.99,"n":1483,"o":57.005,"t":"2026-10-16T19:15:00Z","v":69489,"vw":57.132488},{"c":57.25,"h":57.34,"l":57.12,"n":1704,"o":57.14,"t":"2026-10-16T19:30:00Z","v":71690,"vw":57.204954},{"c":57.52,"h":57.56,"l":57.24,"n":5339,"o":57.265,"t":"2026-10-16T19:45:00Z","v":298336,"vw":57.452342},{"c":57.45,"h":57.9259,"l":57.45,"n":58,"o":57.52,"t":"2026-10-16T20:00:00Z","v":470266,"vw":57.520185},{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-10-16T20:30:00Z","v":170,"vw":57.48},{"c":57.48,"h":57.48,"l":57.48,"n":2,"o":57.48,"t":"2026-10-16T20:45:00Z","v":201,"vw":57.48},{"c":57.4807,"h":57.4807,"l":57.4807,"n":1,"o":57.4807,"t":"2026-10-16T21:00:00Z","v":100,"vw":57.4807},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-10-16T21:15:00Z","v":118,"vw":57.5},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-16T21:30:00Z","v":113,"vw":57.5},{"c":57.5,"h":57.5,"l":57.48,"n":44,"o":57.48,"t":"2026-10-16T21:45:00Z","v":4650,"vw":57.483067},{"c":57.7,"h":57.7,"l":57.7,"n":3,"o":57.7,"t":"2026-10-16T22:15:00Z","v":260,"vw":57.7},{"c":58,"h":58,"l":58,"n":20,"o":58,"t":"2026-10-16T22:30:00Z","v":501,"vw":58},{"c":57.7403,"h":57.75,"l":57.7403,"n":7,"o":57.75,"t":"2026-10-16T22:45:00Z","v":469,"vw":57.74515},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-16T23:15:00Z","v":200,"vw":57.7},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-16T23:30:00Z","v":100,"vw":57.81},{"c":57.69,"h":57.87,"l":57.62,"n":14,"o":57.8,"t":"2026-10-16T23:45:00Z","v":1112,"vw":57.776516},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-10-19T08:00:00Z","v":110,"vw":57.5},{"c":56.9,"h":57.87,"l":56.9,"n":10,"o":57.87,"t":"2026-10-19T11:00:00Z","v":562,"vw":57.211953},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-19T12:15:00Z","v":300,"vw":56.9},{"c":56.66,"h":56.66,"l":56.66,"n":2,"o":56.66,"t":"2026-10-19T12:45:00Z","v":222,"vw":56.66},{"c":56.89,"h":56.89,"l":56.84,"n":18,"o":56.84,"t":"2026-10-19T13:15:00Z","v":699,"vw":56.873333},{"c":57.95,"h":57.97,"l":57.01,"n":633,"o":57.24,"t":"2026-10-19T13:30:00Z","v":56636,"vw":57.44535},{"c":57.543,"h":58.01,"l":57.543,"n":501,"o":57.99,"t":"2026-10-19T13:45:00Z","v":11741,"vw":57.869187},{"c":57.37,"h":57.73,"l":57.37,"n":737,"o":57.595,"t":"2026-10-19T14:00:00Z","v":18260,"vw":57.599927},{"c":57.64,"h":57.69,"l":57.375,"n":660,"o":57.43,"t":"2026-10-19T14:15:00Z","v":16708,"vw":57.549983},{"c":57.54,"h":57.82,"l":57.54,"n":639,"o":57.67,"t":"2026-10-19T14:30:00Z","v":18072,"vw":57.682563},{"c":57.43,"h":57.45,"l":57.295,"n":441,"o":57.43,"t":"2026-10-19T14:45:00Z","v":10328,"vw":57.369285},{"c":57.345,"h":57.48,"l":57.32,"n":506,"o":57.45,"t":"2026-10-19T15:00:00Z","v":14855,"vw":57.392443},{"c":57.39,"h":57.48,"l":57.3304,"n":516,"o":57.345,"t":"2026-10-19T15:15:00Z","v":10711,"vw":57.395276},{"c":57.505,"h":57.605,"l":57.44,"n":525,"o":57.44,"t":"2026-10-19T15:30:00Z","v":13684,"vw":57.510202},{"c":57.4,"h":57.525,"l":57.345,"n":579,"o":57.51,"t":"2026-10-19T15:45:00Z","v":11029,"vw":57.417313},{"c":57.305,"h":57.555,"l":57.22,"n":721,"o":57.47,"t":"2026-10-19T16:00:00Z","v":23288,"vw":57.351427},{"c":57.27,"h":57.34,"l":57.2,"n":505,"o":57.34,"t":"2026-10-19T16:15:00Z","v":11891,"vw":57.252813},{"c":57.12,"h":57.3525,"l":57.12,"n":502,"o":57.24,"t":"2026-10-19T16:30:00Z","v":17091,"vw":57.225799},{"c":57.21,"h":57.24,"l":57.135,"n":508,"o":57.16,"t":"2026-10-19T16:45:00Z","v":16427,"vw":57.181518},{"c":57.525,"h":57.56,"l":57.21,"n":961,"o":57.21,"t":"2026-10-19T17:00:00Z","v":58473,"vw":57.425929},{"c":57.5,"h":57.59,"l":57.44,"n":818,"o":57.46,"t":"2026-10-19T17:15:00Z","v":32384,"vw":57.475557},{"c":57.57,"h":57.57,"l":57.455,"n":642,"o":57.54,"t":"2026-10-19T17:30:00Z","v":12515,"vw":57.522521},{"c":57.655,"h":57.76,"l":57.56,"n":440,"o":57.61,"t":"2026-10-19T17:45:00Z","v":11243,"vw":57.675882},{"c":57.645,"h":57.65,"l":57.555,"n":448,"o":57.65,"t":"2026-10-19T18:00:00Z","v":9726,"vw":57.613938},{"c":57.57,"h":57.65,"l":57.495,"n":568,"o":57.63,"t":"2026-10-19T18:15:00Z","v":12743,"vw":57.575448},{"c":57.79,"h":57.79,"l":57.45,"n":720,"o":57.5,"t":"2026-10-19T18:30:00Z","v":16466,"vw":57.555765},{"c":57.92,"h":57.93,"l":57.78,"n":739,"o":57.785,"t":"2026-10-19T18:45:00Z","v":20885,"vw":57.861033},{"c":57.7,"h":57.9,"l":57.7,"n":762,"o":57.89,"t":"2026-10-19T19:00:00Z","v":21492,"vw":57.796983},{"c":57.62,"h":57.74,"l":57.571,"n":976,"o":57.74,"t":"2026-10-19T19:15:00Z","v":29640,"vw":57.629685},{"c":57.68,"h":57.695,"l":57.52,"n":1166,"o":57.62,"t":"2026-10-19T19:30:00Z","v":45783,"vw":57.616425},{"c":57.37,"h":57.69,"l":57.34,"n":3897,"o":57.67,"t":"2026-10-19T19:45:00Z","v":215130,"vw":57.45598},{"c":57.38,"h":57.39,"l":57.38,"n":37,"o":57.39,"t":"2026-10-19T20:00:00Z","v":246443,"vw":57.380004},{"c":57.48,"h":57.65,"l":57.48,"n":5,"o":57.65,"t":"2026-10-20T08:00:00Z","v":205,"vw":57.565},{"c":58,"h":58,"l":58,"n":5,"o":58,"t":"2026-10-20T09:45:00Z","v":500,"vw":58},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-20T10:45:00Z","v":1808,"vw":58.8},{"c":57.54,"h":57.69,"l":57.49,"n":13,"o":57.49,"t":"2026-10-20T11:30:00Z","v":871,"vw":57.540956},{"c":57.24,"h":58.14,"l":56.985,"n":332,"o":58.09,"t":"2026-10-20T13:30:00Z","v":27618,"vw":57.728952},{"c":57.68,"h":57.71,"l":56.97,"n":516,"o":57.24,"t":"2026-10-20T13:45:00Z","v":25643,"vw":57.375558},{"c":57.45,"h":57.79,"l":57.3,"n":820,"o":57.6275,"t":"2026-10-20T14:00:00Z","v":115356,"vw":57.473255},{"c":56.64,"h":57.4,"l":56.61,"n":1541,"o":57.37,"t":"2026-10-20T14:15:00Z","v":107000,"vw":57.100417},{"c":56.35,"h":56.91,"l":56.335,"n":910,"o":56.61,"t":"2026-10-20T14:30:00Z","v":76607,"vw":56.685133},{"c":56.59,"h":56.7,"l":56.185,"n":887,"o":56.28,"t":"2026-10-20T14:45:00Z","v":43521,"vw":56.52665},{"c":57,"h":57.17,"l":56.63,"n":1144,"o":56.63,"t":"2026-10-20T15:00:00Z","v":70792,"vw":56.936894},{"c":57.345,"h":57.44,"l":56.94,"n":896,"o":56.995,"t":"2026-10-20T15:15:00Z","v":41484,"vw":57.292694},{"c":57.21,"h":57.44,"l":57.16,"n":668,"o":57.37,"t":"2026-10-20T15:30:00Z","v":29413,"vw":57.268662},{"c":57.345,"h":57.41,"l":57.19,"n":499,"o":57.21,"t":"2026-10-20T15:45:00Z","v":21653,"vw":57.304085},{"c":57.4,"h":57.44,"l":57.26,"n":503,"o":57.345,"t":"2026-10-20T16:00:00Z","v":19747,"vw":57.375248},{"c":57.35,"h":57.41,"l":57.31,"n":448,"o":57.38,"t":"2026-10-20T16:15:00Z","v":23634,"vw":57.371977},{"c":57.485,"h":57.555,"l":57.33,"n":540,"o":57.37,"t":"2026-10-20T16:30:00Z","v":22731,"vw":57.440286},{"c":57.55,"h":57.61,"l":57.43,"n":449,"o":57.52,"t":"2026-10-20T16:45:00Z","v":20905,"vw":57.535788},{"c":57.44,"h":57.56,"l":57.44,"n":507,"o":57.55,"t":"2026-10-20T17:00:00Z","v":18348,"vw":57.487481},{"c":57.425,"h":57.49,"l":57.32,"n":377,"o":57.48,"t":"2026-10-20T17:15:00Z","v":15022,"vw":57.410308},{"c":57.58,"h":57.6,"l":57.38,"n":630,"o":57.415,"t":"2026-10-20T17:30:00Z","v":38675,"vw":57.478923},{"c":57.64,"h":57.69,"l":57.51,"n":613,"o":57.54,"t":"2026-10-20T17:45:00Z","v":24992,"vw":57.612878},{"c":57.71,"h":57.77,"l":57.59,"n":570,"o":57.62,"t":"2026-10-20T18:00:00Z","v":22263,"vw":57.715153},{"c":57.465,"h":57.71,"l":57.465,"n":729,"o":57.71,"t":"2026-10-20T18:15:00Z","v":36532,"vw":57.593487},{"c":57.62,"h":57.625,"l":57.4,"n":756,"o":57.47,"t":"2026-10-20T18:30:00Z","v":32925,"vw":57.51702},{"c":57.63,"h":57.65,"l":57.53,"n":1120,"o":57.63,"t":"2026-10-20T18:45:00Z","v":59927,"vw":57.606268},{"c":57.54,"h":57.67,"l":57.54,"n":693,"o":57.63,"t":"2026-10-20T19:00:00Z","v":29994,"vw":57.629361},{"c":57.54,"h":57.59,"l":57.44,"n":832,"o":57.505,"t":"2026-10-20T19:15:00Z","v":36250,"vw":57.525783},{"c":57.58,"h":57.62,"l":57.45,"n":1132,"o":57.52,"t":"2026-10-20T19:30:00Z","v":54850,"vw":57.54825},{"c":57.44,"h":57.64,"l":57.4,"n":3397,"o":57.61,"t":"2026-10-20T19:45:00Z","v":219841,"vw":57.486908},{"c":57.5,"h":57.5,"l":57.44,"n":49,"o":57.45,"t":"2026-10-20T20:00:00Z","v":252410,"vw":57.440042},{"c":56.812,"h":56.812,"l":56.812,"n":1,"o":56.812,"t":"2026-10-20T21:00:00Z","v":100,"vw":56.812},{"c":56.8414,"h":56.8414,"l":56.8414,"n":1,"o":56.8414,"t":"2026-10-20T22:30:00Z","v":222,"vw":56.8414},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-20T23:15:00Z","v":500,"vw":57.44},{"c":57.26,"h":57.72,"l":57.15,"n":413,"o":57.5,"t":"2026-10-21T13:30:00Z","v":44824,"vw":57.482004},{"c":57.33,"h":57.34,"l":56.975,"n":353,"o":57.2,"t":"2026-10-21T13:45:00Z","v":13000,"vw":57.164246},{"c":57.615,"h":57.62,"l":57.25,"n":441,"o":57.33,"t":"2026-10-21T14:00:00Z","v":18338,"vw":57.407439},{"c":57.43,"h":57.65,"l":57.43,"n":335,"o":57.54,"t":"2026-10-21T14:15:00Z","v":12867,"vw":57.519198},{"c":57.36,"h":57.6,"l":57.36,"n":505,"o":57.42,"t":"2026-10-21T14:30:00Z","v":47587,"vw":57.519323},{"c":57.6,"h":57.66,"l":57.3923,"n":399,"o":57.3923,"t":"2026-10-21T14:45:00Z","v":32659,"vw":57.561453},{"c":57.35,"h":57.68,"l":57.35,"n":459,"o":57.63,"t":"2026-10-21T15:00:00Z","v":19647,"vw":57.574789},{"c":57.17,"h":57.4325,"l":57.17,"n":442,"o":57.38,"t":"2026-10-21T15:15:00Z","v":16339,"vw":57.34377},{"c":57.25,"h":57.295,"l":57.02,"n":443,"o":57.165,"t":"2026-10-21T15:30:00Z","v":14969,"vw":57.138528},{"c":57.21,"h":57.31,"l":57.185,"n":299,"o":57.26,"t":"2026-10-21T15:45:00Z","v":9816,"vw":57.262209},{"c":57.26,"h":57.315,"l":57.13,"n":386,"o":57.195,"t":"2026-10-21T16:00:00Z","v":14799,"vw":57.198765},{"c":57.35,"h":57.35,"l":57.23,"n":497,"o":57.3,"t":"2026-10-21T16:15:00Z","v":21107,"vw":57.293394},{"c":57.17,"h":57.38,"l":56.92,"n":1283,"o":57.35,"t":"2026-10-21T16:30:00Z","v":145243,"vw":57.226514},{"c":57.37,"h":57.44,"l":57.16,"n":623,"o":57.16,"t":"2026-10-21T16:45:00Z","v":21196,"vw":57.332577},{"c":57.39,"h":57.41,"l":57.3,"n":643,"o":57.37,"t":"2026-10-21T17:00:00Z","v":22213,"vw":57.34754},{"c":57.615,"h":57.615,"l":57.44,"n":286,"o":57.44,"t":"2026-10-21T17:15:00Z","v":10046,"vw":57.508886},{"c":57.55,"h":57.7,"l":57.525,"n":559,"o":57.615,"t":"2026-10-21T17:30:00Z","v":17408,"vw":57.618193},{"c":57.54,"h":57.5475,"l":57.28,"n":653,"o":57.5475,"t":"2026-10-21T17:45:00Z","v":20240,"vw":57.408944},{"c":57.57,"h":57.585,"l":57.47,"n":544,"o":57.52,"t":"2026-10-21T18:00:00Z","v":14929,"vw":57.527476},{"c":57.38,"h":57.575,"l":57.38,"n":578,"o":57.56,"t":"2026-10-21T18:15:00Z","v":19080,"vw":57.523326},{"c":57.41,"h":57.46,"l":57.375,"n":488,"o":57.41,"t":"2026-10-21T18:30:00Z","v":14953,"vw":57.415783},{"c":57.8,"h":57.85,"l":57.39,"n":827,"o":57.41,"t":"2026-10-21T18:45:00Z","v":27053,"vw":57.552},{"c":57.875,"h":58.03,"l":57.76,"n":893,"o":57.76,"t":"2026-10-21T19:00:00Z","v":26966,"vw":57.869181},{"c":57.59,"h":57.91,"l":57.58,"n":883,"o":57.875,"t":"2026-10-21T19:15:00Z","v":36010,"vw":57.72496},{"c":57.53,"h":57.615,"l":57.46,"n":848,"o":57.58,"t":"2026-10-21T19:30:00Z","v":27610,"vw":57.557047},{"c":57.76,"h":57.81,"l":57.46,"n":3847,"o":57.525,"t":"2026-10-21T19:45:00Z","v":209369,"vw":57.695923},{"c":57.75,"h":57.75,"l":57.75,"n":51,"o":57.75,"t":"2026-10-21T20:00:00Z","v":514130,"vw":57.75},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-21T23:15:00Z","v":100,"vw":57.9},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-10-22T11:00:00Z","v":100,"vw":58.34},{"c":58.66,"h":58.87,"l":58.165,"n":576,"o":58.62,"t":"2026-10-22T13:30:00Z","v":49556,"vw":58.599988},{"c":57.97,"h":58.737,"l":57.84,"n":603,"o":58.63,"t":"2026-10-22T13:45:00Z","v":41336,"vw":58.186254},{"c":57.24,"h":57.965,"l":57.11,"n":1033,"o":57.965,"t":"2026-10-22T14:00:00Z","v":60464,"vw":57.520411},{"c":56.935,"h":57.56,"l":56.86,"n":731,"o":57.215,"t":"2026-10-22T14:15:00Z","v":33336,"vw":57.248405},{"c":56.56,"h":56.87,"l":56.42,"n":682,"o":56.87,"t":"2026-10-22T14:30:00Z","v":25961,"vw":56.624038},{"c":56.62,"h":56.71,"l":56.46,"n":502,"o":56.6,"t":"2026-10-22T14:45:00Z","v":18301,"vw":56.599892},{"c":56.49,"h":56.9381,"l":56.49,"n":688,"o":56.605,"t":"2026-10-22T15:00:00Z","v":27180,"vw":56.768681},{"c":56.135,"h":56.51,"l":55.96,"n":714,"o":56.51,"t":"2026-10-22T15:15:00Z","v":32832,"vw":56.173615},{"c":56.11,"h":56.14,"l":55.825,"n":751,"o":56.12,"t":"2026-10-22T15:30:00Z","v":30478,"vw":56.016451},{"c":56.49,"h":56.64,"l":56.0595,"n":752,"o":56.0595,"t":"2026-10-22T15:45:00Z","v":25436,"vw":56.438917},{"c":56.92,"h":56.945,"l":56.54,"n":593,"o":56.54,"t":"2026-10-22T16:00:00Z","v":23446,"vw":56.740671},{"c":56.78,"h":56.96,"l":56.69,"n":477,"o":56.92,"t":"2026-10-22T16:15:00Z","v":29292,"vw":56.806665},{"c":56.955,"h":57.015,"l":56.68,"n":547,"o":56.76,"t":"2026-10-22T16:30:00Z","v":17730,"vw":56.837501},{"c":57.26,"h":57.28,"l":56.96,"n":590,"o":56.96,"t":"2026-10-22T16:45:00Z","v":20377,"vw":57.108351},{"c":57.135,"h":57.26,"l":57.1,"n":437,"o":57.23,"t":"2026-10-22T17:00:00Z","v":15812,"vw":57.173045},{"c":56.935,"h":57.12,"l":56.82,"n":548,"o":57.12,"t":"2026-10-22T17:15:00Z","v":22290,"vw":56.945992},{"c":57.05,"h":57.08,"l":56.91,"n":591,"o":56.94,"t":"2026-10-22T17:30:00Z","v":22665,"vw":56.979623},{"c":57.26,"h":57.275,"l":57.045,"n":714,"o":57.045,"t":"2026-10-22T17:45:00Z","v":29930,"vw":57.160325},{"c":57.04,"h":57.25,"l":57.04,"n":613,"o":57.25,"t":"2026-10-22T18:00:00Z","v":25590,"vw":57.149565},{"c":57.11,"h":57.16,"l":56.95,"n":514,"o":57.01,"t":"2026-10-22T18:15:00Z","v":16372,"vw":57.040545},{"c":57.15,"h":57.15,"l":57.005,"n":481,"o":57.07,"t":"2026-10-22T18:30:00Z","v":16820,"vw":57.062348},{"c":56.99,"h":57.21,"l":56.935,"n":794,"o":57.11,"t":"2026-10-22T18:45:00Z","v":37245,"vw":57.050302},{"c":57.03,"h":57.06,"l":56.885,"n":746,"o":56.99,"t":"2026-10-22T19:00:00Z","v":27596,"vw":56.958618},{"c":57.015,"h":57.05,"l":56.885,"n":834,"o":57,"t":"2026-10-22T19:15:00Z","v":27766,"vw":56.981375},{"c":56.85,"h":57.03,"l":56.82,"n":1303,"o":57.015,"t":"2026-10-22T19:30:00Z","v":61110,"vw":56.911045},{"c":56.77,"h":56.9799,"l":56.67,"n":3719,"o":56.84,"t":"2026-10-22T19:45:00Z","v":185526,"vw":56.764251},{"c":56.79,"h":56.79,"l":56.79,"n":36,"o":56.79,"t":"2026-10-22T20:00:00Z","v":262632,"vw":56.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3598061945481235,"strike":69.12984513629691,"iv":0.505029253982298,"gamma":0.021760734953715204,"theta":-0.024972601585718672,"vega":0.027962031474583995,"rho":0.004028137484742203,"breakevenPct":22.36247813144046},{"delta":0.15,"premium":0.514655172413793,"strike":65.25862068965517,"iv":0.4376103448275862,"gamma":0.03332068965517242,"theta":-0.028982758620689657,"vega":0.03726896551724138,"rho":0.006059488559081744,"breakevenPct":15.818411449320251},{"delta":0.2,"premium":0.7175925925925927,"strike":63.51851851851852,"iv":0.4224851851851852,"gamma":0.041074074074074075,"theta":-0.033407407407407406,"vega":0.044359259259259265,"rho":0.008089099483460024,"breakevenPct":13.111658938389002},{"delta":0.25,"premium":0.95422954725973,"strike":62.1405877680699,"iv":0.4180440031771247,"gamma":0.04696449563145354,"theta":-0.03778077839555202,"vega":0.05038141382049246,"rho":0.010107784481839539,"breakevenPct":11.101985059569694},{"delta":0.3,"premium":1.2421564733915806,"strike":61.147736298649725,"iv":0.4247953931691819,"gamma":0.050181334392374904,"theta":-0.041871326449563144,"vega":0.05474996028594122,"rho":0.012108875727832742,"breakevenPct":9.86070218707749},{"delta":0.35,"premium":1.530083399523431,"strike":60.154884829229545,"iv":0.43154678316123907,"gamma":0.05339817315329627,"theta":-0.045961874503574265,"vega":0.059118506751389986,"rho":0.014109966973825945,"breakevenPct":8.619419314585283},{"delta":0.4,"premium":1.8759875640087784,"strike":59.228237015362105,"iv":0.43423613752743234,"gamma":0.05482611558156547,"theta":-0.047958302852962695,"vega":0.06106569129480614,"rho":0.01608122840295741,"breakevenPct":7.596803274116723},{"delta":0.45,"premium":2.23260790051207,"strike":58.3138258961229,"iv":0.43617468910021945,"gamma":0.05592340892465252,"theta":-0.0495676664228237,"vega":0.06256532553035844,"rho":0.01804697626404334,"breakevenPct":6.61460432582315},{"delta":0.5,"premium":2.6059593023255814,"strike":57.4000726744186,"iv":0.43864745639534886,"gamma":0.05668815406976744,"theta":-0.05099600290697674,"vega":0.06375610465116278,"rho":0.02000198426013034,"breakevenPct":5.663025139538976},{"delta":0.55,"premium":3.11468023255814,"strike":56.49164244186046,"iv":0.44544251453488376,"gamma":0.05476228197674418,"theta":-0.05095966569767442,"vega":0.062447965116279064,"rho":0.021870096984862412,"breakevenPct":4.959187664058117},{"delta":0.6,"premium":3.6234011627906977,"strike":55.583212209302324,"iv":0.4522375726744186,"gamma":0.05283640988372093,"theta":-0.05092332848837209,"vega":0.06113982558139535,"rho":0.02373820970959448,"breakevenPct":4.2553501885772596},{"delta":0.65,"premium":4.135260528194148,"strike":54.68058529621699,"iv":0.4521665239114918,"gamma":0.050718415417558886,"theta":-0.049417915774446826,"vega":0.05876680942184154,"rho":0.025605122651791063,"breakevenPct":3.5672580109370275},{"delta":0.7,"premium":4.652748037116345,"strike":53.78836545324768,"iv":0.4397825124910778,"gamma":0.0482558886509636,"theta":-0.04527801570306924,"vega":0.05448415417558887,"rho":0.027469884028658634,"breakevenPct":2.9074018143406013},{"delta":0.75,"premium":5.170235546038544,"strike":52.896145610278374,"iv":0.4273985010706638,"gamma":0.045793361884368305,"theta":-0.041138115631691646,"vega":0.05020149892933619,"rho":0.02933464540552621,"breakevenPct":2.247545617744174},{"delta":0.8,"premium":6.06796338672769,"strike":51.70480549199085,"iv":0.4328736842105263,"gamma":0.040183295194508,"theta":-0.037137070938215104,"vega":0.044292219679633864,"rho":0.030920881861042866,"breakevenPct":1.7305315702034427},{"delta":0.85,"premium":7.269336384439358,"strike":50.274599542334094,"iv":0.4526105263157894,"gamma":0.03205972540045767,"theta":-0.03324691075514875,"vega":0.037083981693363854,"rho":0.032284699134761306,"breakevenPct":1.327585713635246},{"delta":0.9,"premium":8.8446293494705,"strike":48.47201210287443,"iv":0.46330650529500755,"gamma":0.02334901664145234,"theta":-0.026510287443267774,"vega":0.027632223903177,"rho":0.033356028279525524,"breakevenPct":0.9273489211919957}],"put":[{"delta":0.1,"premium":0.40958844133099825,"strike":47.84588441330998,"iv":0.5084563922942207,"gamma":0.02153887915936953,"theta":-0.023726970227670754,"vega":0.027980385288966726,"rho":-0.004980241567419892,"breakevenPct":16.4706885508382},{"delta":0.15,"premium":0.6293933054393305,"strike":50.02092050209205,"iv":0.47569372384937236,"gamma":0.03059958158995816,"theta":-0.02957615062761506,"vega":0.03730962343096234,"rho":-0.007476132335228079,"breakevenPct":13.027773909750449},{"delta":0.2,"premium":0.9039748953974895,"strike":51.32845188284519,"iv":0.46905146443514645,"gamma":0.0368234309623431,"theta":-0.03433556485355649,"vega":0.044161087866108784,"rho":-0.00999667171549969,"breakevenPct":11.208880106624934},{"delta":0.25,"premium":1.1941017733230532,"strike":52.600231303006936,"iv":0.4645673862760216,"gamma":0.04260046260601388,"theta":-0.03904903623747109,"vega":0.050716962220508865,"rho":-0.012526205207819071,"breakevenPct":9.480314263631119},{"delta":0.3,"premium":1.6181572860447184,"strike":53.56399383191982,"iv":0.47867686969930606,"gamma":0.04452798766383963,"theta":-0.04336669236700077,"vega":0.05472621434078643,"rho":-0.015133226434703889,"breakevenPct":8.52995853869502},{"delta":0.35,"premium":2.042212798766384,"strike":54.52775636083269,"iv":0.49278635312259056,"gamma":0.04645551272166538,"theta":-0.04768434849653045,"vega":0.05873546646106399,"rho":-0.017740247661588708,"breakevenPct":7.579602813758924},{"delta":0.4,"premium":2.5206122448979595,"strike":55.52040816326531,"iv":0.502114693877551,"gamma":0.04767061224489796,"theta":-0.05044530612244898,"vega":0.06136612244897959,"rho":-0.020385655879736182,"breakevenPct":6.674069522156457},{"delta":0.45,"premium":3.0512244897959184,"strike":56.54081632653061,"iv":0.506849387755102,"gamma":0.04820122448979592,"theta":-0.05171061224489796,"vega":0.06267224489795918,"rho":-0.02306794571693993,"breakevenPct":5.811600921403951},{"delta":0.5,"premium":3.5927046263345193,"strike":57.56672597864769,"iv":0.5116256227758007,"gamma":0.048622597864768684,"theta":-0.052854626334519574,"vega":0.06383327402135232,"rho":-0.025757912231252688,"breakevenPct":4.958581876539583},{"delta":0.55,"premium":4.304448398576513,"strike":58.678825622775804,"iv":0.5170526690391459,"gamma":0.04733256227758007,"theta":-0.05209839857651246,"vega":0.0627211743772242,"rho":-0.02856814668693991,"breakevenPct":4.253605873922712},{"delta":0.6,"premium":5.016192170818504,"strike":59.79092526690391,"iv":0.522479715302491,"gamma":0.04604252669039146,"theta":-0.05134217081850534,"vega":0.06160907473309609,"rho":-0.03137838114262713,"breakevenPct":3.548629871305844},{"delta":0.65,"premium":5.940631578947368,"strike":61.06842105263158,"iv":0.5291412631578947,"gamma":0.04340673684210526,"theta":-0.04902042105263158,"vega":0.058793052631578954,"rho":-0.034346601082295786,"breakevenPct":2.926942289691474},{"delta":0.7,"premium":6.914315789473683,"strike":62.38421052631579,"iv":0.5360886315789473,"gamma":0.04045936842105263,"theta":-0.0463362105263158,"vega":0.05558252631578948,"rho":-0.03735139894190103,"breakevenPct":2.324538234122019},{"delta":0.75,"premium":8.51764705882353,"strike":64.26470588235294,"iv":0.562464705882353,"gamma":0.035258823529411766,"theta":-0.04355882352941177,"vega":0.05064117647058824,"rho":-0.0408377815339895,"breakevenPct":1.8364873683229206},{"delta":0.8,"premium":10.609205020920504,"strike":66.6213389121339,"iv":0.5961581589958159,"gamma":0.029308786610878653,"theta":-0.039841004184100415,"vega":0.04467907949790795,"rho":-0.04470293905815524,"breakevenPct":1.3697237344367112},{"delta":0.85,"premium":14.485576923076898,"strike":70.72115384615383,"iv":0.6769846153846145,"gamma":0.021605769230769258,"theta":-0.03681153846153842,"vega":0.03734038461538462,"rho":-0.04996715469637056,"breakevenPct":0.9762688447315985},{"delta":0.9,"premium":18.327393075356415,"strike":74.85743380855396,"iv":0.7012209775967413,"gamma":0.01562810590631365,"theta":-0.026504073319755607,"vega":0.02802464358452139,"rho":-0.05521639148579079,"breakevenPct":0.4577553562289942}]},"raw":{"call":[{"delta":0.1,"premium":0.3598061945481235,"strike":69.12984513629691,"iv":0.505029253982298,"gamma":0.021760734953715204,"theta":-0.024972601585718672,"vega":0.027962031474583995,"rho":0.004028137484742203,"breakevenPct":22.36247813144046},{"delta":0.15,"premium":0.514655172413793,"strike":65.25862068965517,"iv":0.4376103448275862,"gamma":0.03332068965517242,"theta":-0.028982758620689657,"vega":0.03726896551724138,"rho":0.006059488559081744,"breakevenPct":15.818411449320251},{"delta":0.2,"premium":0.7175925925925927,"strike":63.51851851851852,"iv":0.4224851851851852,"gamma":0.041074074074074075,"theta":-0.033407407407407406,"vega":0.044359259259259265,"rho":0.008089099483460024,"breakevenPct":13.111658938389002},{"delta":0.25,"premium":0.95422954725973,"strike":62.1405877680699,"iv":0.4180440031771247,"gamma":0.04696449563145354,"theta":-0.03778077839555202,"vega":0.05038141382049246,"rho":0.010107784481839539,"breakevenPct":11.101985059569694},{"delta":0.3,"premium":1.2421564733915806,"strike":61.147736298649725,"iv":0.4247953931691819,"gamma":0.050181334392374904,"theta":-0.041871326449563144,"vega":0.05474996028594122,"rho":0.012108875727832742,"breakevenPct":9.86070218707749},{"delta":0.35,"premium":1.530083399523431,"strike":60.154884829229545,"iv":0.43154678316123907,"gamma":0.05339817315329627,"theta":-0.045961874503574265,"vega":0.059118506751389986,"rho":0.014109966973825945,"breakevenPct":8.619419314585283},{"delta":0.4,"premium":1.8759875640087784,"strike":59.228237015362105,"iv":0.43423613752743234,"gamma":0.05482611558156547,"theta":-0.047958302852962695,"vega":0.06106569129480614,"rho":0.01608122840295741,"breakevenPct":7.596803274116723},{"delta":0.45,"premium":2.23260790051207,"strike":58.3138258961229,"iv":0.43617468910021945,"gamma":0.05592340892465252,"theta":-0.0495676664228237,"vega":0.06256532553035844,"rho":0.01804697626404334,"breakevenPct":6.61460432582315},{"delta":0.5,"premium":2.6059593023255814,"strike":57.4000726744186,"iv":0.43864745639534886,"gamma":0.05668815406976744,"theta":-0.05099600290697674,"vega":0.06375610465116278,"rho":0.02000198426013034,"breakevenPct":5.663025139538976},{"delta":0.55,"premium":3.11468023255814,"strike":56.49164244186046,"iv":0.44544251453488376,"gamma":0.05476228197674418,"theta":-0.05095966569767442,"vega":0.062447965116279064,"rho":0.021870096984862412,"breakevenPct":4.959187664058117},{"delta":0.6,"premium":3.6234011627906977,"strike":55.583212209302324,"iv":0.4522375726744186,"gamma":0.05283640988372093,"theta":-0.05092332848837209,"vega":0.06113982558139535,"rho":0.02373820970959448,"breakevenPct":4.2553501885772596},{"delta":0.65,"premium":4.135260528194148,"strike":54.68058529621699,"iv":0.4521665239114918,"gamma":0.050718415417558886,"theta":-0.049417915774446826,"vega":0.05876680942184154,"rho":0.025605122651791063,"breakevenPct":3.5672580109370275},{"delta":0.7,"premium":4.652748037116345,"strike":53.78836545324768,"iv":0.4397825124910778,"gamma":0.0482558886509636,"theta":-0.04527801570306924,"vega":0.05448415417558887,"rho":0.027469884028658634,"breakevenPct":2.9074018143406013},{"delta":0.75,"premium":5.170235546038544,"strike":52.896145610278374,"iv":0.4273985010706638,"gamma":0.045793361884368305,"theta":-0.041138115631691646,"vega":0.05020149892933619,"rho":0.02933464540552621,"breakevenPct":2.247545617744174},{"delta":0.8,"premium":6.06796338672769,"strike":51.70480549199085,"iv":0.4328736842105263,"gamma":0.040183295194508,"theta":-0.037137070938215104,"vega":0.044292219679633864,"rho":0.030920881861042866,"breakevenPct":1.7305315702034427},{"delta":0.85,"premium":7.269336384439358,"strike":50.274599542334094,"iv":0.4526105263157894,"gamma":0.03205972540045767,"theta":-0.03324691075514875,"vega":0.037083981693363854,"rho":0.032284699134761306,"breakevenPct":1.327585713635246},{"delta":0.9,"premium":8.8446293494705,"strike":48.47201210287443,"iv":0.46330650529500755,"gamma":0.02334901664145234,"theta":-0.026510287443267774,"vega":0.027632223903177,"rho":0.033356028279525524,"breakevenPct":0.9273489211919957}],"put":[{"delta":0.1,"premium":0.40958844133099825,"strike":47.84588441330998,"iv":0.5084563922942207,"gamma":0.02153887915936953,"theta":-0.023726970227670754,"vega":0.027980385288966726,"rho":-0.004980241567419892,"breakevenPct":16.4706885508382},{"delta":0.15,"premium":0.6293933054393305,"strike":50.02092050209205,"iv":0.47569372384937236,"gamma":0.03059958158995816,"theta":-0.02957615062761506,"vega":0.03730962343096234,"rho":-0.007476132335228079,"breakevenPct":13.027773909750449},{"delta":0.2,"premium":0.9039748953974895,"strike":51.32845188284519,"iv":0.46905146443514645,"gamma":0.0368234309623431,"theta":-0.03433556485355649,"vega":0.044161087866108784,"rho":-0.00999667171549969,"breakevenPct":11.208880106624934},{"delta":0.25,"premium":1.1941017733230532,"strike":52.600231303006936,"iv":0.4645673862760216,"gamma":0.04260046260601388,"theta":-0.03904903623747109,"vega":0.050716962220508865,"rho":-0.012526205207819071,"breakevenPct":9.480314263631119},{"delta":0.3,"premium":1.6181572860447184,"strike":53.56399383191982,"iv":0.47867686969930606,"gamma":0.04452798766383963,"theta":-0.04336669236700077,"vega":0.05472621434078643,"rho":-0.015133226434703889,"breakevenPct":8.52995853869502},{"delta":0.35,"premium":2.042212798766384,"strike":54.52775636083269,"iv":0.49278635312259056,"gamma":0.04645551272166538,"theta":-0.04768434849653045,"vega":0.05873546646106399,"rho":-0.017740247661588708,"breakevenPct":7.579602813758924},{"delta":0.4,"premium":2.5206122448979595,"strike":55.52040816326531,"iv":0.502114693877551,"gamma":0.04767061224489796,"theta":-0.05044530612244898,"vega":0.06136612244897959,"rho":-0.020385655879736182,"breakevenPct":6.674069522156457},{"delta":0.45,"premium":3.0512244897959184,"strike":56.54081632653061,"iv":0.506849387755102,"gamma":0.04820122448979592,"theta":-0.05171061224489796,"vega":0.06267224489795918,"rho":-0.02306794571693993,"breakevenPct":5.811600921403951},{"delta":0.5,"premium":3.5927046263345193,"strike":57.56672597864769,"iv":0.5116256227758007,"gamma":0.048622597864768684,"theta":-0.052854626334519574,"vega":0.06383327402135232,"rho":-0.025757912231252688,"breakevenPct":4.958581876539583},{"delta":0.55,"premium":4.304448398576513,"strike":58.678825622775804,"iv":0.5170526690391459,"gamma":0.04733256227758007,"theta":-0.05209839857651246,"vega":0.0627211743772242,"rho":-0.02856814668693991,"breakevenPct":4.253605873922712},{"delta":0.6,"premium":5.016192170818504,"strike":59.79092526690391,"iv":0.522479715302491,"gamma":0.04604252669039146,"theta":-0.05134217081850534,"vega":0.06160907473309609,"rho":-0.03137838114262713,"breakevenPct":3.548629871305844},{"delta":0.65,"premium":5.940631578947368,"strike":61.06842105263158,"iv":0.5291412631578947,"gamma":0.04340673684210526,"theta":-0.04902042105263158,"vega":0.058793052631578954,"rho":-0.034346601082295786,"breakevenPct":2.926942289691474},{"delta":0.7,"premium":6.914315789473683,"strike":62.38421052631579,"iv":0.5360886315789473,"gamma":0.04045936842105263,"theta":-0.0463362105263158,"vega":0.05558252631578948,"rho":-0.03735139894190103,"breakevenPct":2.324538234122019},{"delta":0.75,"premium":8.51764705882353,"strike":64.26470588235294,"iv":0.562464705882353,"gamma":0.035258823529411766,"theta":-0.04355882352941177,"vega":0.05064117647058824,"rho":-0.0408377815339895,"breakevenPct":1.8364873683229206},{"delta":0.8,"premium":10.609205020920504,"strike":66.6213389121339,"iv":0.5961581589958159,"gamma":0.029308786610878653,"theta":-0.039841004184100415,"vega":0.04467907949790795,"rho":-0.04470293905815524,"breakevenPct":1.3697237344367112},{"delta":0.85,"premium":14.485576923076898,"strike":70.72115384615383,"iv":0.6769846153846145,"gamma":0.021605769230769258,"theta":-0.03681153846153842,"vega":0.03734038461538462,"rho":-0.04996715469637056,"breakevenPct":0.9762688447315985},{"delta":0.9,"premium":18.327393075356415,"strike":74.85743380855396,"iv":0.7012209775967413,"gamma":0.01562810590631365,"theta":-0.026504073319755607,"vega":0.02802464358452139,"rho":-0.05521639148579079,"breakevenPct":0.4577553562289942}]}},"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"}}