{"symbol":"SMG","url":"https://intraalpha.com/companies/SMG","capturedAt":"2026-10-23T00:20:40.439Z","state":"ready","quote":{"symbol":"SMG","last_price":59.15,"prev_close":55.93,"regular_close":59.15,"change":3.22,"change_pct":5.7572,"regular_change":3.22,"regular_change_pct":5.7572,"extended_change":0,"extended_change_pct":0,"bid":54.87,"ask":58.87,"bid_size":100,"ask_size":1600,"volume":1185742,"vwap":58.561732,"open":55.55,"high":59.265,"low":55.515,"close":59.15,"trade_count":19760,"last_trade_at":"2026-10-22T23:00:00.001415877Z","last_quote_at":"2026-10-23T00:00:00.459101726Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:39.158914809-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SMG","fetched_at":"2026-10-23T00:20:39.357399+00:00","name":"Scotts Miracle-Gro Company","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"AGRICULTURAL INPUTS","country":"USA","description":"Scotts Miracle-Gro Company manufactures, markets, and sells lawn and garden products to consumers in the United States and internationally. The company is headquartered in Marysville, Ohio.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":3256260000,"ebitda":534800000,"pe_ratio":19.98,"peg_ratio":0.745,"book_value":-3.586,"dividend_per_share":2.64,"dividend_yield":0.0473,"eps":2.8,"revenue_ttm":3483500000,"gross_profit_ttm":1120200000,"profit_margin":0.0212,"operating_margin_ttm":0.168,"return_on_assets_ttm":0.0929,"return_on_equity_ttm":-0.476,"quarterly_earnings_growth":-0.255,"quarterly_revenue_growth":0.011,"analyst_target_price":72.83,"analyst_number":1,"beta":1.85,"fifty_two_week_high":74.53,"fifty_two_week_low":47.9,"fifty_day_ma":55.41,"two_hundred_day_ma":61.92,"shares_outstanding":58220000,"forward_pe":12.89,"price_to_sales":0.935,"price_to_book":21.95,"ev_to_revenue":1.479,"ev_to_ebitda":11.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:39.357399+00:00"},"optionObservedAt":"2026-10-22T19:56:49.568Z","bars":[{"c":54.41,"h":54.675,"l":54.38,"n":83,"o":54.38,"t":"2026-10-16T13:30:00Z","v":7069,"vw":54.418723},{"c":54.995,"h":54.995,"l":54.43,"n":125,"o":54.78,"t":"2026-10-16T13:35:00Z","v":4335,"vw":54.745097},{"c":55.295,"h":55.48,"l":54.845,"n":190,"o":54.96,"t":"2026-10-16T13:40:00Z","v":11360,"vw":55.129027},{"c":55.6,"h":55.73,"l":55.295,"n":297,"o":55.295,"t":"2026-10-16T13:45:00Z","v":35310,"vw":55.546413},{"c":55.5,"h":55.8,"l":55.365,"n":219,"o":55.55,"t":"2026-10-16T13:50:00Z","v":17876,"vw":55.53565},{"c":55.835,"h":55.85,"l":55.505,"n":316,"o":55.505,"t":"2026-10-16T13:55:00Z","v":17721,"vw":55.624519},{"c":55.1699,"h":55.84,"l":55.14,"n":341,"o":55.8,"t":"2026-10-16T14:00:00Z","v":16147,"vw":55.53549},{"c":54.975,"h":55.19,"l":54.905,"n":103,"o":55.085,"t":"2026-10-16T14:05:00Z","v":5600,"vw":55.017518},{"c":55,"h":55.11,"l":54.99,"n":152,"o":55.08,"t":"2026-10-16T14:10:00Z","v":5184,"vw":55.01318},{"c":55.005,"h":55.09,"l":54.89,"n":280,"o":55.09,"t":"2026-10-16T14:15:00Z","v":12208,"vw":54.988457},{"c":55.205,"h":55.21,"l":55.002,"n":138,"o":55.005,"t":"2026-10-16T14:20:00Z","v":6270,"vw":55.131534},{"c":55.305,"h":55.33,"l":55.175,"n":146,"o":55.19,"t":"2026-10-16T14:25:00Z","v":6058,"vw":55.222643},{"c":55.085,"h":55.35,"l":55.085,"n":137,"o":55.315,"t":"2026-10-16T14:30:00Z","v":4987,"vw":55.237693},{"c":55.185,"h":55.21,"l":55.185,"n":61,"o":55.21,"t":"2026-10-16T14:35:00Z","v":1477,"vw":55.197605},{"c":55.01,"h":55.14,"l":55.01,"n":119,"o":55.04,"t":"2026-10-16T14:40:00Z","v":4111,"vw":55.040244},{"c":55.27,"h":55.3,"l":55.01,"n":203,"o":55.01,"t":"2026-10-16T14:45:00Z","v":7099,"vw":55.142372},{"c":55.42,"h":55.49,"l":55.255,"n":179,"o":55.27,"t":"2026-10-16T14:50:00Z","v":13689,"vw":55.392402},{"c":55.605,"h":55.7,"l":55.4185,"n":227,"o":55.48,"t":"2026-10-16T14:55:00Z","v":7796,"vw":55.53784},{"c":55.61,"h":55.7,"l":55.6,"n":130,"o":55.605,"t":"2026-10-16T15:00:00Z","v":4192,"vw":55.615946},{"c":55.57,"h":55.74,"l":55.57,"n":192,"o":55.73,"t":"2026-10-16T15:05:00Z","v":4364,"vw":55.677413},{"c":55.63,"h":55.73,"l":55.48,"n":376,"o":55.65,"t":"2026-10-16T15:10:00Z","v":12852,"vw":55.599999},{"c":55.47,"h":55.64,"l":55.47,"n":115,"o":55.5976,"t":"2026-10-16T15:15:00Z","v":4194,"vw":55.548443},{"c":55.52,"h":55.57,"l":55.505,"n":120,"o":55.53,"t":"2026-10-16T15:20:00Z","v":7188,"vw":55.517252},{"c":55.5,"h":55.6,"l":55.5,"n":193,"o":55.525,"t":"2026-10-16T15:25:00Z","v":5077,"vw":55.535307},{"c":55.4925,"h":55.55,"l":55.45,"n":134,"o":55.45,"t":"2026-10-16T15:30:00Z","v":5804,"vw":55.505556},{"c":55.565,"h":55.62,"l":55.495,"n":189,"o":55.495,"t":"2026-10-16T15:35:00Z","v":7075,"vw":55.5657},{"c":55.4,"h":55.53,"l":55.395,"n":208,"o":55.52,"t":"2026-10-16T15:40:00Z","v":6317,"vw":55.46233},{"c":55.675,"h":55.735,"l":55.44,"n":249,"o":55.44,"t":"2026-10-16T15:45:00Z","v":26620,"vw":55.656022},{"c":55.54,"h":55.675,"l":55.53,"n":200,"o":55.675,"t":"2026-10-16T15:50:00Z","v":12128,"vw":55.567942},{"c":55.65,"h":55.656,"l":55.52,"n":270,"o":55.53,"t":"2026-10-16T15:55:00Z","v":22367,"vw":55.583819},{"c":55.53,"h":55.7,"l":55.4,"n":693,"o":55.65,"t":"2026-10-16T16:00:00Z","v":53285,"vw":55.553333},{"c":55.535,"h":55.59,"l":55.52,"n":165,"o":55.52,"t":"2026-10-16T16:05:00Z","v":9256,"vw":55.580089},{"c":55.475,"h":55.58,"l":55.41,"n":234,"o":55.53,"t":"2026-10-16T16:10:00Z","v":14972,"vw":55.501445},{"c":55.4367,"h":55.52,"l":55.34,"n":283,"o":55.52,"t":"2026-10-16T16:15:00Z","v":12346,"vw":55.38011},{"c":55.49,"h":55.52,"l":55.4,"n":115,"o":55.4,"t":"2026-10-16T16:20:00Z","v":3371,"vw":55.459905},{"c":55.5,"h":55.555,"l":55.48,"n":105,"o":55.48,"t":"2026-10-16T16:25:00Z","v":3281,"vw":55.514603},{"c":55.56,"h":55.56,"l":55.43,"n":174,"o":55.46,"t":"2026-10-16T16:30:00Z","v":5855,"vw":55.465293},{"c":55.48,"h":55.55,"l":55.43,"n":153,"o":55.51,"t":"2026-10-16T16:35:00Z","v":5375,"vw":55.479726},{"c":55.5,"h":55.5,"l":55.45,"n":162,"o":55.47,"t":"2026-10-16T16:40:00Z","v":4751,"vw":55.47295},{"c":55.4286,"h":55.51,"l":55.4286,"n":214,"o":55.475,"t":"2026-10-16T16:45:00Z","v":7029,"vw":55.473319},{"c":55.4027,"h":55.46,"l":55.4027,"n":128,"o":55.455,"t":"2026-10-16T16:50:00Z","v":4549,"vw":55.43106},{"c":55.355,"h":55.39,"l":55.31,"n":189,"o":55.39,"t":"2026-10-16T16:55:00Z","v":6907,"vw":55.34139},{"c":55.125,"h":55.32,"l":55.12,"n":184,"o":55.32,"t":"2026-10-16T17:00:00Z","v":4696,"vw":55.213376},{"c":55.08,"h":55.13,"l":55.03,"n":136,"o":55.085,"t":"2026-10-16T17:05:00Z","v":5171,"vw":55.075755},{"c":55.22,"h":55.245,"l":55.0925,"n":216,"o":55.13,"t":"2026-10-16T17:10:00Z","v":6229,"vw":55.149628},{"c":55.03,"h":55.215,"l":55.02,"n":168,"o":55.215,"t":"2026-10-16T17:15:00Z","v":5053,"vw":55.090505},{"c":55.21,"h":55.21,"l":54.94,"n":216,"o":54.94,"t":"2026-10-16T17:20:00Z","v":6260,"vw":55.078887},{"c":55.26,"h":55.27,"l":55.19,"n":143,"o":55.27,"t":"2026-10-16T17:25:00Z","v":5464,"vw":55.22574},{"c":55.1996,"h":55.27,"l":55.1522,"n":234,"o":55.26,"t":"2026-10-16T17:30:00Z","v":10786,"vw":55.184181},{"c":55.21,"h":55.23,"l":55.17,"n":148,"o":55.23,"t":"2026-10-16T17:35:00Z","v":4634,"vw":55.198481},{"c":55.25,"h":55.42,"l":55.12,"n":350,"o":55.18,"t":"2026-10-16T17:40:00Z","v":19090,"vw":55.274073},{"c":55.05,"h":55.27,"l":55.045,"n":160,"o":55.245,"t":"2026-10-16T17:45:00Z","v":4845,"vw":55.193949},{"c":54.9,"h":55.055,"l":54.87,"n":183,"o":55.045,"t":"2026-10-16T17:50:00Z","v":5435,"vw":54.946494},{"c":54.63,"h":54.885,"l":54.58,"n":258,"o":54.88,"t":"2026-10-16T17:55:00Z","v":8615,"vw":54.693124},{"c":54.48,"h":54.61,"l":54.48,"n":196,"o":54.54,"t":"2026-10-16T18:00:00Z","v":8239,"vw":54.532531},{"c":54.56,"h":54.581,"l":54.44,"n":226,"o":54.475,"t":"2026-10-16T18:05:00Z","v":11306,"vw":54.522294},{"c":54.485,"h":54.56,"l":54.44,"n":135,"o":54.56,"t":"2026-10-16T18:10:00Z","v":4444,"vw":54.508974},{"c":54.51,"h":54.51,"l":54.44,"n":198,"o":54.485,"t":"2026-10-16T18:15:00Z","v":8016,"vw":54.476703},{"c":54.5,"h":54.53,"l":54.44,"n":179,"o":54.46,"t":"2026-10-16T18:20:00Z","v":8451,"vw":54.486441},{"c":54.41,"h":54.49,"l":54.35,"n":206,"o":54.49,"t":"2026-10-16T18:25:00Z","v":6911,"vw":54.411399},{"c":54.365,"h":54.4,"l":54.265,"n":348,"o":54.3949,"t":"2026-10-16T18:30:00Z","v":11004,"vw":54.333233},{"c":54.55,"h":54.55,"l":54.375,"n":300,"o":54.375,"t":"2026-10-16T18:35:00Z","v":21609,"vw":54.498995},{"c":54.435,"h":54.6,"l":54.4,"n":307,"o":54.59,"t":"2026-10-16T18:40:00Z","v":13495,"vw":54.510965},{"c":54.495,"h":54.515,"l":54.47,"n":156,"o":54.47,"t":"2026-10-16T18:45:00Z","v":7240,"vw":54.488725},{"c":54.48,"h":54.56,"l":54.475,"n":276,"o":54.475,"t":"2026-10-16T18:50:00Z","v":9109,"vw":54.5029},{"c":54.51,"h":54.53,"l":54.48,"n":258,"o":54.49,"t":"2026-10-16T18:55:00Z","v":7916,"vw":54.506542},{"c":54.595,"h":54.66,"l":54.46,"n":318,"o":54.51,"t":"2026-10-16T19:00:00Z","v":17833,"vw":54.523705},{"c":54.541,"h":54.68,"l":54.541,"n":236,"o":54.65,"t":"2026-10-16T19:05:00Z","v":8889,"vw":54.63166},{"c":54.59,"h":54.64,"l":54.515,"n":332,"o":54.54,"t":"2026-10-16T19:10:00Z","v":11894,"vw":54.57402},{"c":54.7,"h":54.71,"l":54.605,"n":238,"o":54.605,"t":"2026-10-16T19:15:00Z","v":9460,"vw":54.688359},{"c":54.795,"h":54.8,"l":54.67,"n":401,"o":54.7,"t":"2026-10-16T19:20:00Z","v":20154,"vw":54.760566},{"c":54.69,"h":54.76,"l":54.6,"n":376,"o":54.76,"t":"2026-10-16T19:25:00Z","v":12254,"vw":54.671785},{"c":54.75,"h":54.81,"l":54.69,"n":350,"o":54.69,"t":"2026-10-16T19:30:00Z","v":16782,"vw":54.751414},{"c":54.595,"h":54.79,"l":54.49,"n":506,"o":54.75,"t":"2026-10-16T19:35:00Z","v":23930,"vw":54.615051},{"c":54.6125,"h":54.62,"l":54.54,"n":428,"o":54.595,"t":"2026-10-16T19:40:00Z","v":18845,"vw":54.583857},{"c":54.625,"h":54.67,"l":54.56,"n":531,"o":54.615,"t":"2026-10-16T19:45:00Z","v":25379,"vw":54.61487},{"c":54.545,"h":54.625,"l":54.49,"n":639,"o":54.625,"t":"2026-10-16T19:50:00Z","v":32404,"vw":54.553966},{"c":54.57,"h":54.63,"l":54.47,"n":2564,"o":54.545,"t":"2026-10-16T19:55:00Z","v":160163,"vw":54.551125},{"c":54.57,"h":54.59,"l":54.57,"n":44,"o":54.59,"t":"2026-10-16T20:00:00Z","v":310109,"vw":54.570061},{"c":54.57,"h":54.57,"l":54.57,"n":1,"o":54.57,"t":"2026-10-16T20:15:00Z","v":964,"vw":54.57},{"c":54.57,"h":54.57,"l":54.57,"n":1,"o":54.57,"t":"2026-10-16T20:40:00Z","v":204,"vw":54.57},{"c":54.55,"h":54.55,"l":54.55,"n":4,"o":54.55,"t":"2026-10-16T21:25:00Z","v":503,"vw":54.55},{"c":54.49,"h":54.49,"l":53.538,"n":63,"o":54.07,"t":"2026-10-19T13:30:00Z","v":12418,"vw":54.032596},{"c":54.5025,"h":54.82,"l":54.0432,"n":55,"o":54.0432,"t":"2026-10-19T13:35:00Z","v":2400,"vw":54.398933},{"c":54.405,"h":54.645,"l":54.36,"n":69,"o":54.4825,"t":"2026-10-19T13:40:00Z","v":2297,"vw":54.487396},{"c":54.475,"h":54.6664,"l":54.41,"n":78,"o":54.6592,"t":"2026-10-19T13:45:00Z","v":4087,"vw":54.536788},{"c":54.24,"h":54.475,"l":54.24,"n":45,"o":54.475,"t":"2026-10-19T13:50:00Z","v":1365,"vw":54.430833},{"c":54.41,"h":54.6899,"l":54.365,"n":56,"o":54.6899,"t":"2026-10-19T13:55:00Z","v":2087,"vw":54.512985},{"c":54.66,"h":54.66,"l":54.21,"n":172,"o":54.395,"t":"2026-10-19T14:00:00Z","v":13803,"vw":54.45507},{"c":54.72,"h":54.72,"l":54.54,"n":110,"o":54.57,"t":"2026-10-19T14:05:00Z","v":4586,"vw":54.584234},{"c":54.73,"h":54.87,"l":54.715,"n":74,"o":54.715,"t":"2026-10-19T14:10:00Z","v":2453,"vw":54.772425},{"c":54.68,"h":54.8717,"l":54.66,"n":126,"o":54.79,"t":"2026-10-19T14:15:00Z","v":5155,"vw":54.739968},{"c":54.595,"h":54.635,"l":54.5,"n":65,"o":54.63,"t":"2026-10-19T14:20:00Z","v":2493,"vw":54.611937},{"c":54.515,"h":54.53,"l":54.43,"n":112,"o":54.51,"t":"2026-10-19T14:25:00Z","v":2746,"vw":54.487458},{"c":54.435,"h":54.515,"l":54.38,"n":168,"o":54.515,"t":"2026-10-19T14:30:00Z","v":4783,"vw":54.441919},{"c":54.77,"h":54.77,"l":54.395,"n":226,"o":54.4,"t":"2026-10-19T14:35:00Z","v":14219,"vw":54.505659},{"c":54.67,"h":54.77,"l":54.5498,"n":68,"o":54.646,"t":"2026-10-19T14:40:00Z","v":2491,"vw":54.645085},{"c":54.585,"h":54.685,"l":54.585,"n":121,"o":54.67,"t":"2026-10-19T14:45:00Z","v":3664,"vw":54.6458},{"c":54.59,"h":54.66,"l":54.495,"n":95,"o":54.66,"t":"2026-10-19T14:50:00Z","v":2791,"vw":54.584017},{"c":54.62,"h":54.655,"l":54.59,"n":137,"o":54.59,"t":"2026-10-19T14:55:00Z","v":3090,"vw":54.616056},{"c":54.74,"h":54.75,"l":54.615,"n":160,"o":54.68,"t":"2026-10-19T15:00:00Z","v":6571,"vw":54.715119},{"c":54.74,"h":54.89,"l":54.74,"n":217,"o":54.74,"t":"2026-10-19T15:05:00Z","v":7584,"vw":54.782688},{"c":54.78,"h":54.785,"l":54.78,"n":93,"o":54.78,"t":"2026-10-19T15:10:00Z","v":3140,"vw":54.780299},{"c":54.85,"h":54.8999,"l":54.78,"n":93,"o":54.78,"t":"2026-10-19T15:15:00Z","v":4356,"vw":54.837089},{"c":54.9,"h":54.9399,"l":54.84,"n":197,"o":54.89,"t":"2026-10-19T15:20:00Z","v":8384,"vw":54.87664},{"c":54.74,"h":54.88,"l":54.74,"n":93,"o":54.88,"t":"2026-10-19T15:25:00Z","v":4649,"vw":54.800065},{"c":54.895,"h":54.895,"l":54.69,"n":225,"o":54.765,"t":"2026-10-19T15:30:00Z","v":11114,"vw":54.824875},{"c":54.56,"h":54.83,"l":54.56,"n":115,"o":54.83,"t":"2026-10-19T15:35:00Z","v":5073,"vw":54.722809},{"c":54.64,"h":54.7,"l":54.6125,"n":76,"o":54.68,"t":"2026-10-19T15:40:00Z","v":2514,"vw":54.634517},{"c":54.56,"h":54.69,"l":54.56,"n":207,"o":54.66,"t":"2026-10-19T15:45:00Z","v":10153,"vw":54.602222},{"c":54.575,"h":54.575,"l":54.575,"n":15,"o":54.575,"t":"2026-10-19T15:50:00Z","v":351,"vw":54.575},{"c":54.54,"h":54.59,"l":54.455,"n":171,"o":54.52,"t":"2026-10-19T15:55:00Z","v":8272,"vw":54.533861},{"c":54.46,"h":54.54,"l":54.46,"n":58,"o":54.54,"t":"2026-10-19T16:00:00Z","v":1631,"vw":54.502857},{"c":54.385,"h":54.41,"l":54.3,"n":158,"o":54.41,"t":"2026-10-19T16:05:00Z","v":6669,"vw":54.348916},{"c":54.465,"h":54.5,"l":54.39,"n":73,"o":54.39,"t":"2026-10-19T16:10:00Z","v":1684,"vw":54.444},{"c":54.46,"h":54.465,"l":54.4,"n":87,"o":54.465,"t":"2026-10-19T16:15:00Z","v":2006,"vw":54.453186},{"c":54.475,"h":54.52,"l":54.38,"n":107,"o":54.46,"t":"2026-10-19T16:20:00Z","v":3506,"vw":54.46456},{"c":54.6624,"h":54.6624,"l":54.48,"n":200,"o":54.48,"t":"2026-10-19T16:25:00Z","v":7109,"vw":54.545228},{"c":54.54,"h":54.7,"l":54.49,"n":226,"o":54.59,"t":"2026-10-19T16:30:00Z","v":8410,"vw":54.591238},{"c":54.505,"h":54.55,"l":54.4501,"n":95,"o":54.52,"t":"2026-10-19T16:35:00Z","v":2618,"vw":54.504626},{"c":54.53,"h":54.53,"l":54.5,"n":65,"o":54.505,"t":"2026-10-19T16:40:00Z","v":1936,"vw":54.52},{"c":54.63,"h":54.63,"l":54.525,"n":159,"o":54.5486,"t":"2026-10-19T16:45:00Z","v":3910,"vw":54.560989},{"c":54.55,"h":54.64,"l":54.55,"n":102,"o":54.63,"t":"2026-10-19T16:50:00Z","v":3078,"vw":54.590851},{"c":54.55,"h":54.57,"l":54.48,"n":68,"o":54.56,"t":"2026-10-19T16:55:00Z","v":4029,"vw":54.54489},{"c":54.57,"h":54.59,"l":54.56,"n":136,"o":54.59,"t":"2026-10-19T17:00:00Z","v":4044,"vw":54.578555},{"c":54.52,"h":54.58,"l":54.52,"n":121,"o":54.54,"t":"2026-10-19T17:05:00Z","v":2697,"vw":54.547814},{"c":54.49,"h":54.55,"l":54.405,"n":215,"o":54.532,"t":"2026-10-19T17:10:00Z","v":9437,"vw":54.495232},{"c":54.56,"h":54.56,"l":54.46,"n":161,"o":54.46,"t":"2026-10-19T17:15:00Z","v":5252,"vw":54.521905},{"c":54.63,"h":54.63,"l":54.56,"n":117,"o":54.56,"t":"2026-10-19T17:20:00Z","v":4004,"vw":54.562852},{"c":54.565,"h":54.6386,"l":54.565,"n":62,"o":54.6386,"t":"2026-10-19T17:25:00Z","v":1703,"vw":54.591768},{"c":54.5551,"h":54.815,"l":54.54,"n":275,"o":54.64,"t":"2026-10-19T17:30:00Z","v":15056,"vw":54.653943},{"c":54.535,"h":54.59,"l":54.5,"n":112,"o":54.59,"t":"2026-10-19T17:35:00Z","v":3759,"vw":54.536606},{"c":54.63,"h":54.645,"l":54.53,"n":160,"o":54.535,"t":"2026-10-19T17:40:00Z","v":6205,"vw":54.558504},{"c":54.68,"h":54.7,"l":54.63,"n":165,"o":54.63,"t":"2026-10-19T17:45:00Z","v":6010,"vw":54.644711},{"c":54.715,"h":54.715,"l":54.67,"n":199,"o":54.675,"t":"2026-10-19T17:50:00Z","v":5679,"vw":54.686006},{"c":54.79,"h":54.79,"l":54.715,"n":128,"o":54.715,"t":"2026-10-19T17:55:00Z","v":3357,"vw":54.739136},{"c":54.695,"h":54.79,"l":54.69,"n":157,"o":54.78,"t":"2026-10-19T18:00:00Z","v":3921,"vw":54.719358},{"c":54.735,"h":54.75,"l":54.7,"n":92,"o":54.7,"t":"2026-10-19T18:05:00Z","v":2590,"vw":54.727604},{"c":54.72,"h":54.75,"l":54.69,"n":155,"o":54.75,"t":"2026-10-19T18:10:00Z","v":4153,"vw":54.725219},{"c":54.75,"h":54.76,"l":54.7,"n":170,"o":54.7,"t":"2026-10-19T18:15:00Z","v":4261,"vw":54.737573},{"c":54.71,"h":54.8,"l":54.705,"n":275,"o":54.75,"t":"2026-10-19T18:20:00Z","v":12733,"vw":54.742503},{"c":54.745,"h":54.76,"l":54.68,"n":172,"o":54.71,"t":"2026-10-19T18:25:00Z","v":6555,"vw":54.712554},{"c":54.79,"h":54.81,"l":54.72,"n":209,"o":54.7799,"t":"2026-10-19T18:30:00Z","v":7711,"vw":54.752003},{"c":54.73,"h":54.79,"l":54.72,"n":156,"o":54.79,"t":"2026-10-19T18:35:00Z","v":6827,"vw":54.73357},{"c":54.695,"h":54.78,"l":54.695,"n":210,"o":54.7174,"t":"2026-10-19T18:40:00Z","v":6850,"vw":54.739151},{"c":54.74,"h":54.78,"l":54.74,"n":140,"o":54.75,"t":"2026-10-19T18:45:00Z","v":3006,"vw":54.75067},{"c":54.68,"h":54.76,"l":54.655,"n":270,"o":54.74,"t":"2026-10-19T18:50:00Z","v":10139,"vw":54.704935},{"c":54.74,"h":54.74,"l":54.675,"n":217,"o":54.675,"t":"2026-10-19T18:55:00Z","v":6239,"vw":54.719778},{"c":54.685,"h":54.715,"l":54.685,"n":149,"o":54.715,"t":"2026-10-19T19:00:00Z","v":4109,"vw":54.698443},{"c":54.75,"h":54.78,"l":54.68,"n":250,"o":54.69,"t":"2026-10-19T19:05:00Z","v":8118,"vw":54.72307},{"c":54.715,"h":54.77,"l":54.705,"n":140,"o":54.77,"t":"2026-10-19T19:10:00Z","v":4576,"vw":54.719711},{"c":54.7,"h":54.71,"l":54.64,"n":247,"o":54.68,"t":"2026-10-19T19:15:00Z","v":7579,"vw":54.674095},{"c":54.72,"h":54.73,"l":54.69,"n":301,"o":54.695,"t":"2026-10-19T19:20:00Z","v":8939,"vw":54.710957},{"c":54.55,"h":54.75,"l":54.54,"n":358,"o":54.75,"t":"2026-10-19T19:25:00Z","v":11197,"vw":54.668342},{"c":54.395,"h":54.57,"l":54.34,"n":373,"o":54.56,"t":"2026-10-19T19:30:00Z","v":13135,"vw":54.497934},{"c":54.43,"h":54.5,"l":54.415,"n":362,"o":54.42,"t":"2026-10-19T19:35:00Z","v":11955,"vw":54.456649},{"c":54.54,"h":54.56,"l":54.42,"n":368,"o":54.42,"t":"2026-10-19T19:40:00Z","v":13091,"vw":54.492346},{"c":54.665,"h":54.68,"l":54.5,"n":471,"o":54.545,"t":"2026-10-19T19:45:00Z","v":17014,"vw":54.578152},{"c":54.63,"h":54.6775,"l":54.605,"n":538,"o":54.6775,"t":"2026-10-19T19:50:00Z","v":23325,"vw":54.644112},{"c":54.37,"h":54.605,"l":54.36,"n":2420,"o":54.605,"t":"2026-10-19T19:55:00Z","v":141625,"vw":54.469322},{"c":54.39,"h":54.39,"l":54.39,"n":40,"o":54.39,"t":"2026-10-19T20:00:00Z","v":139863,"vw":54.39},{"c":54.39,"h":54.39,"l":54.39,"n":1,"o":54.39,"t":"2026-10-19T20:35:00Z","v":397,"vw":54.39},{"c":54.7,"h":54.7,"l":54.69,"n":5,"o":54.69,"t":"2026-10-20T12:55:00Z","v":390,"vw":54.696667},{"c":55.06,"h":55.22,"l":54.495,"n":115,"o":54.69,"t":"2026-10-20T13:30:00Z","v":18212,"vw":54.785245},{"c":55.12,"h":55.135,"l":55.11,"n":30,"o":55.13,"t":"2026-10-20T13:35:00Z","v":1066,"vw":55.12505},{"c":55.14,"h":55.14,"l":55.1,"n":23,"o":55.1,"t":"2026-10-20T13:40:00Z","v":1527,"vw":55.119026},{"c":55.52,"h":55.57,"l":55.42,"n":84,"o":55.42,"t":"2026-10-20T13:45:00Z","v":3793,"vw":55.53613},{"c":55.66,"h":55.66,"l":55.545,"n":29,"o":55.545,"t":"2026-10-20T13:50:00Z","v":4169,"vw":55.549296},{"c":55.63,"h":55.63,"l":55.39,"n":115,"o":55.565,"t":"2026-10-20T13:55:00Z","v":5007,"vw":55.474109},{"c":55.36,"h":55.675,"l":55.35,"n":160,"o":55.57,"t":"2026-10-20T14:00:00Z","v":5976,"vw":55.492575},{"c":55.39,"h":55.4,"l":55.285,"n":79,"o":55.285,"t":"2026-10-20T14:05:00Z","v":2361,"vw":55.376566},{"c":55.36,"h":55.45,"l":55.36,"n":92,"o":55.375,"t":"2026-10-20T14:10:00Z","v":2410,"vw":55.376685},{"c":55.57,"h":55.62,"l":55.28,"n":143,"o":55.355,"t":"2026-10-20T14:15:00Z","v":4379,"vw":55.474784},{"c":55.75,"h":55.75,"l":55.5,"n":188,"o":55.5,"t":"2026-10-20T14:20:00Z","v":6112,"vw":55.660588},{"c":55.64,"h":55.79,"l":55.58,"n":202,"o":55.7,"t":"2026-10-20T14:25:00Z","v":10737,"vw":55.727225},{"c":55.61,"h":55.755,"l":55.61,"n":77,"o":55.74,"t":"2026-10-20T14:30:00Z","v":1191,"vw":55.690819},{"c":55.63,"h":55.72,"l":55.54,"n":164,"o":55.69,"t":"2026-10-20T14:35:00Z","v":10971,"vw":55.639857},{"c":55.82,"h":55.82,"l":55.63,"n":173,"o":55.63,"t":"2026-10-20T14:40:00Z","v":8141,"vw":55.744792},{"c":55.7709,"h":55.88,"l":55.7709,"n":122,"o":55.83,"t":"2026-10-20T14:45:00Z","v":3992,"vw":55.805428},{"c":56.07,"h":56.18,"l":55.73,"n":366,"o":55.85,"t":"2026-10-20T14:50:00Z","v":41099,"vw":55.902168},{"c":56.25,"h":56.2799,"l":56.08,"n":180,"o":56.08,"t":"2026-10-20T14:55:00Z","v":7259,"vw":56.109465},{"c":56.14,"h":56.27,"l":56.14,"n":144,"o":56.18,"t":"2026-10-20T15:00:00Z","v":4091,"vw":56.190824},{"c":56.01,"h":56.14,"l":56.01,"n":125,"o":56.07,"t":"2026-10-20T15:05:00Z","v":3389,"vw":56.087501},{"c":56.065,"h":56.16,"l":56.01,"n":210,"o":56.085,"t":"2026-10-20T15:10:00Z","v":6425,"vw":56.087},{"c":56.08,"h":56.3099,"l":56.08,"n":187,"o":56.13,"t":"2026-10-20T15:15:00Z","v":3514,"vw":56.165986},{"c":56.13,"h":56.13,"l":56.07,"n":128,"o":56.13,"t":"2026-10-20T15:20:00Z","v":2566,"vw":56.1075},{"c":56.11,"h":56.15,"l":56.055,"n":165,"o":56.075,"t":"2026-10-20T15:25:00Z","v":5471,"vw":56.109208},{"c":55.905,"h":56.11,"l":55.88,"n":224,"o":56.11,"t":"2026-10-20T15:30:00Z","v":5873,"vw":55.987243},{"c":56.025,"h":56.025,"l":55.85,"n":131,"o":55.85,"t":"2026-10-20T15:35:00Z","v":2999,"vw":55.960536},{"c":55.98,"h":56.0992,"l":55.98,"n":238,"o":56.0992,"t":"2026-10-20T15:40:00Z","v":9758,"vw":56.043718},{"c":55.94,"h":55.95,"l":55.92,"n":79,"o":55.95,"t":"2026-10-20T15:45:00Z","v":1478,"vw":55.94173},{"c":55.75,"h":55.935,"l":55.75,"n":74,"o":55.935,"t":"2026-10-20T15:50:00Z","v":1618,"vw":55.851429},{"c":55.735,"h":55.825,"l":55.725,"n":136,"o":55.75,"t":"2026-10-20T15:55:00Z","v":2837,"vw":55.755015},{"c":55.535,"h":55.725,"l":55.53,"n":152,"o":55.725,"t":"2026-10-20T16:00:00Z","v":3640,"vw":55.625747},{"c":55.66,"h":55.69,"l":55.54,"n":98,"o":55.54,"t":"2026-10-20T16:05:00Z","v":2638,"vw":55.632112},{"c":55.72,"h":55.73,"l":55.715,"n":46,"o":55.73,"t":"2026-10-20T16:10:00Z","v":1069,"vw":55.7225},{"c":55.61,"h":55.745,"l":55.61,"n":158,"o":55.745,"t":"2026-10-20T16:15:00Z","v":1881,"vw":55.642222},{"c":55.58,"h":55.64,"l":55.58,"n":54,"o":55.61,"t":"2026-10-20T16:20:00Z","v":1374,"vw":55.611429},{"c":55.635,"h":55.64,"l":55.57,"n":86,"o":55.58,"t":"2026-10-20T16:25:00Z","v":2333,"vw":55.600625},{"c":55.74,"h":55.8,"l":55.67,"n":63,"o":55.67,"t":"2026-10-20T16:30:00Z","v":1196,"vw":55.74},{"c":55.865,"h":55.875,"l":55.8,"n":83,"o":55.8,"t":"2026-10-20T16:35:00Z","v":2013,"vw":55.840833},{"c":55.825,"h":55.86,"l":55.765,"n":187,"o":55.8431,"t":"2026-10-20T16:40:00Z","v":6157,"vw":55.80357},{"c":55.81,"h":55.8567,"l":55.81,"n":31,"o":55.8567,"t":"2026-10-20T16:45:00Z","v":675,"vw":55.836982},{"c":55.69,"h":55.855,"l":55.68,"n":219,"o":55.805,"t":"2026-10-20T16:50:00Z","v":7588,"vw":55.754371},{"c":55.7,"h":55.7,"l":55.64,"n":45,"o":55.64,"t":"2026-10-20T16:55:00Z","v":841,"vw":55.66},{"c":55.795,"h":55.81,"l":55.7,"n":166,"o":55.7,"t":"2026-10-20T17:00:00Z","v":3873,"vw":55.744667},{"c":55.62,"h":55.77,"l":55.55,"n":198,"o":55.75,"t":"2026-10-20T17:05:00Z","v":8147,"vw":55.686488},{"c":55.63,"h":55.63,"l":55.63,"n":24,"o":55.63,"t":"2026-10-20T17:10:00Z","v":297,"vw":55.63},{"c":55.61,"h":55.615,"l":55.57,"n":83,"o":55.58,"t":"2026-10-20T17:15:00Z","v":2339,"vw":55.591159},{"c":55.67,"h":55.77,"l":55.65,"n":185,"o":55.65,"t":"2026-10-20T17:20:00Z","v":4130,"vw":55.694963},{"c":55.745,"h":55.745,"l":55.62,"n":230,"o":55.69,"t":"2026-10-20T17:25:00Z","v":13566,"vw":55.657314},{"c":55.806,"h":55.83,"l":55.74,"n":256,"o":55.74,"t":"2026-10-20T17:30:00Z","v":11980,"vw":55.798212},{"c":55.715,"h":55.795,"l":55.68,"n":151,"o":55.795,"t":"2026-10-20T17:35:00Z","v":6240,"vw":55.727105},{"c":55.86,"h":55.86,"l":55.7004,"n":65,"o":55.7004,"t":"2026-10-20T17:40:00Z","v":3882,"vw":55.77255},{"c":55.86,"h":55.86,"l":55.795,"n":100,"o":55.795,"t":"2026-10-20T17:45:00Z","v":1665,"vw":55.82677},{"c":55.94,"h":55.94,"l":55.805,"n":143,"o":55.805,"t":"2026-10-20T17:50:00Z","v":6903,"vw":55.895289},{"c":55.875,"h":55.92,"l":55.85,"n":181,"o":55.905,"t":"2026-10-20T17:55:00Z","v":4742,"vw":55.884},{"c":55.815,"h":55.93,"l":55.79,"n":212,"o":55.9,"t":"2026-10-20T18:00:00Z","v":8217,"vw":55.885788},{"c":55.69,"h":55.855,"l":55.69,"n":180,"o":55.855,"t":"2026-10-20T18:05:00Z","v":4590,"vw":55.770315},{"c":55.89,"h":55.89,"l":55.71,"n":141,"o":55.715,"t":"2026-10-20T18:10:00Z","v":4588,"vw":55.821354},{"c":55.89,"h":55.95,"l":55.88,"n":107,"o":55.895,"t":"2026-10-20T18:15:00Z","v":6899,"vw":55.893639},{"c":55.775,"h":55.885,"l":55.76,"n":145,"o":55.885,"t":"2026-10-20T18:20:00Z","v":4020,"vw":55.82459},{"c":55.75,"h":55.775,"l":55.68,"n":123,"o":55.775,"t":"2026-10-20T18:25:00Z","v":7100,"vw":55.717258},{"c":55.785,"h":55.82,"l":55.76,"n":119,"o":55.76,"t":"2026-10-20T18:30:00Z","v":5532,"vw":55.766529},{"c":55.81,"h":55.82,"l":55.78,"n":120,"o":55.82,"t":"2026-10-20T18:35:00Z","v":3268,"vw":55.797663},{"c":55.66,"h":55.79,"l":55.66,"n":234,"o":55.77,"t":"2026-10-20T18:40:00Z","v":8671,"vw":55.71843},{"c":55.74,"h":55.74,"l":55.73,"n":56,"o":55.73,"t":"2026-10-20T18:45:00Z","v":1256,"vw":55.733195},{"c":55.71,"h":55.785,"l":55.71,"n":114,"o":55.75,"t":"2026-10-20T18:50:00Z","v":2467,"vw":55.752299},{"c":55.785,"h":55.82,"l":55.71,"n":111,"o":55.71,"t":"2026-10-20T18:55:00Z","v":4234,"vw":55.743252},{"c":55.7127,"h":55.84,"l":55.65,"n":228,"o":55.79,"t":"2026-10-20T19:00:00Z","v":7940,"vw":55.7238},{"c":55.68,"h":55.71,"l":55.62,"n":183,"o":55.63,"t":"2026-10-20T19:05:00Z","v":8117,"vw":55.654202},{"c":55.71,"h":55.72,"l":55.675,"n":214,"o":55.7,"t":"2026-10-20T19:10:00Z","v":7250,"vw":55.696026},{"c":55.8,"h":55.8,"l":55.68,"n":251,"o":55.71,"t":"2026-10-20T19:15:00Z","v":13761,"vw":55.738322},{"c":55.915,"h":55.92,"l":55.75,"n":218,"o":55.84,"t":"2026-10-20T19:20:00Z","v":9638,"vw":55.812744},{"c":55.92,"h":56.065,"l":55.92,"n":316,"o":55.95,"t":"2026-10-20T19:25:00Z","v":12749,"vw":55.986331},{"c":56,"h":56.03,"l":55.915,"n":261,"o":55.915,"t":"2026-10-20T19:30:00Z","v":10801,"vw":55.965835},{"c":55.96,"h":56.015,"l":55.93,"n":228,"o":56.015,"t":"2026-10-20T19:35:00Z","v":9134,"vw":55.967804},{"c":56.0031,"h":56.04,"l":55.95,"n":371,"o":55.96,"t":"2026-10-20T19:40:00Z","v":16340,"vw":55.991328},{"c":56.1,"h":56.11,"l":55.94,"n":462,"o":56.01,"t":"2026-10-20T19:45:00Z","v":22336,"vw":56.002876},{"c":55.83,"h":56.1,"l":55.82,"n":551,"o":56.1,"t":"2026-10-20T19:50:00Z","v":25098,"vw":55.983822},{"c":55.85,"h":56.005,"l":55.726,"n":1973,"o":55.8,"t":"2026-10-20T19:55:00Z","v":94837,"vw":55.90784},{"c":55.86,"h":55.86,"l":55.86,"n":41,"o":55.86,"t":"2026-10-20T20:00:00Z","v":168142,"vw":55.86},{"c":56.11,"h":56.11,"l":56.11,"n":1,"o":56.11,"t":"2026-10-20T22:40:00Z","v":200,"vw":56.11},{"c":56.35,"h":56.35,"l":56.33,"n":5,"o":56.33,"t":"2026-10-21T13:05:00Z","v":482,"vw":56.3425},{"c":55.88,"h":56.64,"l":55.75,"n":122,"o":56.02,"t":"2026-10-21T13:30:00Z","v":15356,"vw":56.169554},{"c":56.035,"h":56.035,"l":55.43,"n":46,"o":55.885,"t":"2026-10-21T13:35:00Z","v":6602,"vw":55.893131},{"c":56.115,"h":56.26,"l":56.115,"n":20,"o":56.23,"t":"2026-10-21T13:40:00Z","v":478,"vw":56.18},{"c":56.01,"h":56.12,"l":55.94,"n":75,"o":55.97,"t":"2026-10-21T13:45:00Z","v":3137,"vw":56.032093},{"c":56.0625,"h":56.21,"l":56.05,"n":60,"o":56.1,"t":"2026-10-21T13:50:00Z","v":13630,"vw":56.063421},{"c":56.095,"h":56.31,"l":56.095,"n":139,"o":56.21,"t":"2026-10-21T13:55:00Z","v":8700,"vw":56.237879},{"c":56.11,"h":56.2,"l":55.96,"n":224,"o":56.135,"t":"2026-10-21T14:00:00Z","v":16007,"vw":56.09373},{"c":56.215,"h":56.215,"l":55.86,"n":122,"o":56.1,"t":"2026-10-21T14:05:00Z","v":3879,"vw":56.028247},{"c":56.075,"h":56.295,"l":56.005,"n":87,"o":56.01,"t":"2026-10-21T14:10:00Z","v":2584,"vw":56.084492},{"c":56.105,"h":56.34,"l":56.09,"n":141,"o":56.33,"t":"2026-10-21T14:15:00Z","v":4525,"vw":56.231375},{"c":56.11,"h":56.11,"l":56.02,"n":61,"o":56.02,"t":"2026-10-21T14:20:00Z","v":1300,"vw":56.080912},{"c":56.06,"h":56.175,"l":56.01,"n":123,"o":56.03,"t":"2026-10-21T14:25:00Z","v":4848,"vw":56.056824},{"c":56.11,"h":56.14,"l":56.045,"n":126,"o":56.06,"t":"2026-10-21T14:30:00Z","v":6363,"vw":56.0644},{"c":56.13,"h":56.16,"l":56.07,"n":72,"o":56.105,"t":"2026-10-21T14:35:00Z","v":2694,"vw":56.112263},{"c":56.245,"h":56.28,"l":56.11,"n":154,"o":56.14,"t":"2026-10-21T14:40:00Z","v":8354,"vw":56.162224},{"c":56.24,"h":56.345,"l":56.2,"n":189,"o":56.325,"t":"2026-10-21T14:50:00Z","v":7096,"vw":56.281967},{"c":55.99,"h":56.235,"l":55.98,"n":165,"o":56.235,"t":"2026-10-21T14:55:00Z","v":8948,"vw":56.076598},{"c":56.07,"h":56.08,"l":55.9,"n":140,"o":56,"t":"2026-10-21T15:00:00Z","v":6976,"vw":55.985953},{"c":56.095,"h":56.17,"l":56.095,"n":48,"o":56.17,"t":"2026-10-21T15:05:00Z","v":872,"vw":56.13375},{"c":56.095,"h":56.1,"l":56.02,"n":55,"o":56.02,"t":"2026-10-21T15:10:00Z","v":1996,"vw":56.092333},{"c":56.14,"h":56.14,"l":56.0403,"n":35,"o":56.095,"t":"2026-10-21T15:15:00Z","v":731,"vw":56.096379},{"c":56.19,"h":56.19,"l":56.19,"n":15,"o":56.19,"t":"2026-10-21T15:20:00Z","v":331,"vw":56.19},{"c":56.235,"h":56.2453,"l":56.19,"n":75,"o":56.21,"t":"2026-10-21T15:25:00Z","v":959,"vw":56.216008},{"c":56.32,"h":56.32,"l":56.19,"n":131,"o":56.2,"t":"2026-10-21T15:30:00Z","v":3658,"vw":56.242321},{"c":56.175,"h":56.29,"l":56.175,"n":129,"o":56.29,"t":"2026-10-21T15:35:00Z","v":5211,"vw":56.247024},{"c":56.095,"h":56.1115,"l":56.07,"n":141,"o":56.1,"t":"2026-10-21T15:40:00Z","v":5420,"vw":56.091499},{"c":56.195,"h":56.195,"l":56.095,"n":91,"o":56.16,"t":"2026-10-21T15:45:00Z","v":2496,"vw":56.154823},{"c":56.121,"h":56.18,"l":56.04,"n":56,"o":56.18,"t":"2026-10-21T15:50:00Z","v":3508,"vw":56.14767},{"c":56.04,"h":56.175,"l":56.04,"n":75,"o":56.04,"t":"2026-10-21T15:55:00Z","v":933,"vw":56.085},{"c":56.06,"h":56.09,"l":56.06,"n":38,"o":56.09,"t":"2026-10-21T16:00:00Z","v":454,"vw":56.075},{"c":56.115,"h":56.115,"l":56.07,"n":122,"o":56.09,"t":"2026-10-21T16:05:00Z","v":4339,"vw":56.089792},{"c":56.238,"h":56.238,"l":56.125,"n":218,"o":56.125,"t":"2026-10-21T16:10:00Z","v":7126,"vw":56.176476},{"c":56.21,"h":56.275,"l":56.21,"n":52,"o":56.25,"t":"2026-10-21T16:15:00Z","v":2327,"vw":56.226451},{"c":56.23,"h":56.23,"l":56.23,"n":35,"o":56.23,"t":"2026-10-21T16:20:00Z","v":647,"vw":56.23},{"c":56.27,"h":56.28,"l":56.21,"n":126,"o":56.21,"t":"2026-10-21T16:25:00Z","v":4275,"vw":56.249219},{"c":56.16,"h":56.34,"l":56.16,"n":163,"o":56.3,"t":"2026-10-21T16:30:00Z","v":10002,"vw":56.256527},{"c":56.36,"h":56.36,"l":56.08,"n":233,"o":56.17,"t":"2026-10-21T16:35:00Z","v":6022,"vw":56.175012},{"c":56.13,"h":56.31,"l":56.1,"n":173,"o":56.31,"t":"2026-10-21T16:40:00Z","v":6423,"vw":56.174809},{"c":56.11,"h":56.2,"l":56.11,"n":108,"o":56.125,"t":"2026-10-21T16:45:00Z","v":3662,"vw":56.122546},{"c":56.02,"h":56.135,"l":55.95,"n":203,"o":56.13,"t":"2026-10-21T16:50:00Z","v":5624,"vw":56.038571},{"c":56.035,"h":56.06,"l":56.005,"n":106,"o":56.005,"t":"2026-10-21T16:55:00Z","v":4166,"vw":56.034554},{"c":56.0408,"h":56.07,"l":55.98,"n":138,"o":56.04,"t":"2026-10-21T17:00:00Z","v":4972,"vw":56.025257},{"c":56.09,"h":56.16,"l":56.055,"n":151,"o":56.07,"t":"2026-10-21T17:05:00Z","v":4129,"vw":56.109382},{"c":56.05,"h":56.1,"l":56.05,"n":131,"o":56.08,"t":"2026-10-21T17:10:00Z","v":4452,"vw":56.082477},{"c":55.96,"h":56.02,"l":55.96,"n":85,"o":56.02,"t":"2026-10-21T17:15:00Z","v":1925,"vw":55.978182},{"c":55.9316,"h":55.99,"l":55.915,"n":180,"o":55.99,"t":"2026-10-21T17:20:00Z","v":8277,"vw":55.94124},{"c":56.04,"h":56.04,"l":55.94,"n":135,"o":55.945,"t":"2026-10-21T17:25:00Z","v":3286,"vw":55.994849},{"c":55.94,"h":56.04,"l":55.94,"n":113,"o":56.04,"t":"2026-10-21T17:30:00Z","v":3742,"vw":55.96496},{"c":55.925,"h":55.955,"l":55.89,"n":139,"o":55.955,"t":"2026-10-21T17:35:00Z","v":4011,"vw":55.915555},{"c":55.965,"h":56.01,"l":55.925,"n":103,"o":55.925,"t":"2026-10-21T17:40:00Z","v":2905,"vw":55.964942},{"c":56.035,"h":56.06,"l":55.9856,"n":165,"o":56.01,"t":"2026-10-21T17:45:00Z","v":7284,"vw":56.02664},{"c":55.78,"h":56,"l":55.78,"n":243,"o":56,"t":"2026-10-21T17:50:00Z","v":9433,"vw":55.918417},{"c":55.88,"h":55.88,"l":55.82,"n":160,"o":55.84,"t":"2026-10-21T17:55:00Z","v":7596,"vw":55.877553},{"c":55.63,"h":55.91,"l":55.61,"n":189,"o":55.885,"t":"2026-10-21T18:00:00Z","v":14770,"vw":55.777996},{"c":55.81,"h":55.81,"l":55.685,"n":128,"o":55.695,"t":"2026-10-21T18:05:00Z","v":2654,"vw":55.724045},{"c":55.98,"h":56.03,"l":55.79,"n":294,"o":55.81,"t":"2026-10-21T18:10:00Z","v":10948,"vw":55.923871},{"c":56.02,"h":56.06,"l":55.94,"n":200,"o":55.975,"t":"2026-10-21T18:15:00Z","v":9757,"vw":55.975785},{"c":56.06,"h":56.07,"l":56.02,"n":159,"o":56.02,"t":"2026-10-21T18:20:00Z","v":10888,"vw":56.027896},{"c":56.0989,"h":56.125,"l":56.065,"n":173,"o":56.12,"t":"2026-10-21T18:25:00Z","v":6516,"vw":56.103278},{"c":56.13,"h":56.13,"l":56.04,"n":264,"o":56.1025,"t":"2026-10-21T18:30:00Z","v":9303,"vw":56.074966},{"c":56.095,"h":56.125,"l":56.04,"n":175,"o":56.095,"t":"2026-10-21T18:35:00Z","v":7104,"vw":56.084163},{"c":56.06,"h":56.14,"l":56.06,"n":226,"o":56.095,"t":"2026-10-21T18:40:00Z","v":5006,"vw":56.095403},{"c":56.065,"h":56.12,"l":56.01,"n":269,"o":56.08,"t":"2026-10-21T18:45:00Z","v":12744,"vw":56.063906},{"c":56.17,"h":56.19,"l":56.06,"n":313,"o":56.06,"t":"2026-10-21T18:50:00Z","v":10938,"vw":56.098106},{"c":55.88,"h":56.13,"l":55.88,"n":403,"o":56.13,"t":"2026-10-21T18:55:00Z","v":14897,"vw":56.048101},{"c":55.89,"h":55.89,"l":55.63,"n":664,"o":55.87,"t":"2026-10-21T19:00:00Z","v":46756,"vw":55.777058},{"c":55.79,"h":55.89,"l":55.72,"n":442,"o":55.89,"t":"2026-10-21T19:05:00Z","v":36534,"vw":55.830523},{"c":55.85,"h":55.93,"l":55.77,"n":356,"o":55.795,"t":"2026-10-21T19:10:00Z","v":12066,"vw":55.845071},{"c":55.98,"h":55.98,"l":55.855,"n":301,"o":55.855,"t":"2026-10-21T19:15:00Z","v":11433,"vw":55.898631},{"c":56.18,"h":56.215,"l":55.98,"n":442,"o":55.995,"t":"2026-10-21T19:20:00Z","v":16433,"vw":56.104613},{"c":56.2,"h":56.26,"l":56.18,"n":300,"o":56.22,"t":"2026-10-21T19:25:00Z","v":10672,"vw":56.217319},{"c":56.205,"h":56.29,"l":56.2,"n":278,"o":56.2,"t":"2026-10-21T19:30:00Z","v":8625,"vw":56.239988},{"c":55.99,"h":56.205,"l":55.99,"n":550,"o":56.205,"t":"2026-10-21T19:35:00Z","v":25975,"vw":56.143223},{"c":55.89,"h":55.91,"l":55.81,"n":401,"o":55.9,"t":"2026-10-21T19:40:00Z","v":14723,"vw":55.874088},{"c":55.91,"h":55.92,"l":55.88,"n":357,"o":55.9,"t":"2026-10-21T19:45:00Z","v":12816,"vw":55.901724},{"c":55.82,"h":56.05,"l":55.82,"n":832,"o":55.93,"t":"2026-10-21T19:50:00Z","v":56846,"vw":55.968875},{"c":55.95,"h":56.09,"l":55.8,"n":1898,"o":55.8,"t":"2026-10-21T19:55:00Z","v":107576,"vw":55.947699},{"c":55.93,"h":55.96,"l":55.93,"n":37,"o":55.96,"t":"2026-10-21T20:00:00Z","v":218092,"vw":55.930016},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-10-21T20:35:00Z","v":809,"vw":55.93},{"c":55.8158,"h":56.08,"l":55.515,"n":42,"o":55.55,"t":"2026-10-22T13:30:00Z","v":7643,"vw":55.649083},{"c":56.42,"h":56.56,"l":55.94,"n":144,"o":56.445,"t":"2026-10-22T13:35:00Z","v":4033,"vw":56.384186},{"c":56.66,"h":57,"l":56.56,"n":81,"o":56.56,"t":"2026-10-22T13:40:00Z","v":2056,"vw":56.682578},{"c":56.86,"h":57.2,"l":56.66,"n":167,"o":56.66,"t":"2026-10-22T13:45:00Z","v":7960,"vw":56.976223},{"c":57.08,"h":57.28,"l":57.04,"n":96,"o":57.19,"t":"2026-10-22T13:50:00Z","v":2772,"vw":57.155648},{"c":57.29,"h":57.29,"l":57.02,"n":194,"o":57.075,"t":"2026-10-22T13:55:00Z","v":15687,"vw":57.067028},{"c":57.57,"h":57.64,"l":57.2,"n":197,"o":57.2,"t":"2026-10-22T14:00:00Z","v":9631,"vw":57.38821},{"c":57.1601,"h":57.6,"l":57.16,"n":159,"o":57.57,"t":"2026-10-22T14:05:00Z","v":10367,"vw":57.421404},{"c":57.54,"h":57.75,"l":57.48,"n":131,"o":57.48,"t":"2026-10-22T14:10:00Z","v":5883,"vw":57.595},{"c":57.4,"h":57.75,"l":57.4,"n":105,"o":57.695,"t":"2026-10-22T14:15:00Z","v":4348,"vw":57.532299},{"c":57.46,"h":57.47,"l":57.24,"n":127,"o":57.45,"t":"2026-10-22T14:20:00Z","v":4490,"vw":57.446435},{"c":57.255,"h":57.4675,"l":57.24,"n":121,"o":57.4675,"t":"2026-10-22T14:25:00Z","v":3973,"vw":57.340418},{"c":56.925,"h":57.3,"l":56.925,"n":168,"o":57.245,"t":"2026-10-22T14:30:00Z","v":23110,"vw":57.245011},{"c":57.15,"h":57.34,"l":57.0198,"n":121,"o":57.1,"t":"2026-10-22T14:35:00Z","v":8601,"vw":57.157895},{"c":57.34,"h":57.35,"l":57.3,"n":180,"o":57.35,"t":"2026-10-22T14:40:00Z","v":8231,"vw":57.308271},{"c":57.535,"h":57.7,"l":57.251,"n":132,"o":57.251,"t":"2026-10-22T14:45:00Z","v":4537,"vw":57.447659},{"c":57.7,"h":57.73,"l":57.4873,"n":155,"o":57.535,"t":"2026-10-22T14:50:00Z","v":4357,"vw":57.674254},{"c":57.755,"h":57.859,"l":57.7,"n":140,"o":57.75,"t":"2026-10-22T14:55:00Z","v":9453,"vw":57.738322},{"c":57.685,"h":57.805,"l":57.58,"n":185,"o":57.72,"t":"2026-10-22T15:00:00Z","v":11852,"vw":57.692405},{"c":57.695,"h":57.88,"l":57.62,"n":272,"o":57.77,"t":"2026-10-22T15:05:00Z","v":27840,"vw":57.773904},{"c":58.19,"h":58.27,"l":57.75,"n":294,"o":57.78,"t":"2026-10-22T15:10:00Z","v":21257,"vw":57.986042},{"c":58.23,"h":58.29,"l":58.1332,"n":247,"o":58.24,"t":"2026-10-22T15:15:00Z","v":12991,"vw":58.211406},{"c":58.49,"h":58.49,"l":58.215,"n":171,"o":58.215,"t":"2026-10-22T15:20:00Z","v":8945,"vw":58.340051},{"c":58.385,"h":58.49,"l":58.385,"n":75,"o":58.385,"t":"2026-10-22T15:25:00Z","v":1339,"vw":58.407942},{"c":58.52,"h":58.52,"l":58.4,"n":148,"o":58.48,"t":"2026-10-22T15:30:00Z","v":3695,"vw":58.478555},{"c":58.44,"h":58.505,"l":58.44,"n":41,"o":58.505,"t":"2026-10-22T15:35:00Z","v":1488,"vw":58.464186},{"c":58.44,"h":58.59,"l":58.35,"n":107,"o":58.47,"t":"2026-10-22T15:40:00Z","v":5691,"vw":58.408167},{"c":58.49,"h":58.53,"l":58.36,"n":94,"o":58.37,"t":"2026-10-22T15:45:00Z","v":3014,"vw":58.445283},{"c":58.485,"h":58.59,"l":58.485,"n":47,"o":58.59,"t":"2026-10-22T15:50:00Z","v":680,"vw":58.55125},{"c":58.4501,"h":58.6,"l":58.4501,"n":178,"o":58.485,"t":"2026-10-22T15:55:00Z","v":4767,"vw":58.536231},{"c":58.5,"h":58.64,"l":58.5,"n":144,"o":58.525,"t":"2026-10-22T16:00:00Z","v":5470,"vw":58.580007},{"c":58.59,"h":58.68,"l":58.59,"n":83,"o":58.6,"t":"2026-10-22T16:05:00Z","v":4567,"vw":58.59666},{"c":58.585,"h":58.66,"l":58.5221,"n":350,"o":58.59,"t":"2026-10-22T16:10:00Z","v":22729,"vw":58.595128},{"c":58.575,"h":58.64,"l":58.5,"n":139,"o":58.585,"t":"2026-10-22T16:15:00Z","v":4508,"vw":58.589152},{"c":58.5675,"h":58.58,"l":58.5,"n":223,"o":58.575,"t":"2026-10-22T16:20:00Z","v":12661,"vw":58.572638},{"c":58.69,"h":58.69,"l":58.57,"n":285,"o":58.57,"t":"2026-10-22T16:25:00Z","v":11568,"vw":58.627658},{"c":58.595,"h":58.7,"l":58.595,"n":207,"o":58.68,"t":"2026-10-22T16:30:00Z","v":6939,"vw":58.653627},{"c":58.57,"h":58.775,"l":58.52,"n":237,"o":58.585,"t":"2026-10-22T16:35:00Z","v":15808,"vw":58.649734},{"c":58.46,"h":58.525,"l":58.415,"n":160,"o":58.51,"t":"2026-10-22T16:40:00Z","v":15645,"vw":58.450214},{"c":58.47,"h":58.53,"l":58.38,"n":163,"o":58.45,"t":"2026-10-22T16:45:00Z","v":5457,"vw":58.445921},{"c":58.575,"h":58.59,"l":58.455,"n":161,"o":58.465,"t":"2026-10-22T16:50:00Z","v":5595,"vw":58.542599},{"c":58.5,"h":58.575,"l":58.325,"n":227,"o":58.55,"t":"2026-10-22T16:55:00Z","v":8131,"vw":58.48081},{"c":58.365,"h":58.445,"l":58.345,"n":146,"o":58.445,"t":"2026-10-22T17:00:00Z","v":2022,"vw":58.385586},{"c":58.2931,"h":58.365,"l":58.22,"n":142,"o":58.365,"t":"2026-10-22T17:05:00Z","v":5166,"vw":58.294746},{"c":58.43,"h":58.46,"l":58.34,"n":211,"o":58.34,"t":"2026-10-22T17:10:00Z","v":20553,"vw":58.404805},{"c":58.45,"h":58.52,"l":58.43,"n":243,"o":58.43,"t":"2026-10-22T17:15:00Z","v":8034,"vw":58.47532},{"c":58.315,"h":58.4,"l":58.28,"n":231,"o":58.35,"t":"2026-10-22T17:20:00Z","v":11140,"vw":58.352357},{"c":58.41,"h":58.41,"l":58.315,"n":200,"o":58.315,"t":"2026-10-22T17:25:00Z","v":7573,"vw":58.369645},{"c":58.48,"h":58.48,"l":58.34,"n":179,"o":58.35,"t":"2026-10-22T17:30:00Z","v":7925,"vw":58.382578},{"c":58.47,"h":58.5,"l":58.44,"n":287,"o":58.47,"t":"2026-10-22T17:35:00Z","v":9907,"vw":58.477818},{"c":58.365,"h":58.5,"l":58.3598,"n":254,"o":58.47,"t":"2026-10-22T17:40:00Z","v":12461,"vw":58.416638},{"c":58.335,"h":58.4,"l":58.31,"n":258,"o":58.36,"t":"2026-10-22T17:45:00Z","v":10173,"vw":58.3348},{"c":58.375,"h":58.39,"l":58.23,"n":287,"o":58.3,"t":"2026-10-22T17:50:00Z","v":10129,"vw":58.281975},{"c":58.48,"h":58.48,"l":58.42,"n":211,"o":58.42,"t":"2026-10-22T17:55:00Z","v":7217,"vw":58.465371},{"c":58.33,"h":58.51,"l":58.32,"n":206,"o":58.51,"t":"2026-10-22T18:00:00Z","v":7693,"vw":58.384302},{"c":58.53,"h":58.56,"l":58.27,"n":308,"o":58.34,"t":"2026-10-22T18:05:00Z","v":17731,"vw":58.412941},{"c":58.71,"h":58.72,"l":58.58,"n":200,"o":58.58,"t":"2026-10-22T18:10:00Z","v":6848,"vw":58.667183},{"c":58.69,"h":58.735,"l":58.615,"n":260,"o":58.72,"t":"2026-10-22T18:15:00Z","v":9966,"vw":58.687231},{"c":58.69,"h":58.815,"l":58.69,"n":276,"o":58.73,"t":"2026-10-22T18:20:00Z","v":14966,"vw":58.760729},{"c":58.68,"h":58.77,"l":58.68,"n":222,"o":58.735,"t":"2026-10-22T18:25:00Z","v":10596,"vw":58.719824},{"c":58.59,"h":58.74,"l":58.59,"n":248,"o":58.67,"t":"2026-10-22T18:30:00Z","v":10311,"vw":58.67192},{"c":58.5974,"h":58.65,"l":58.55,"n":145,"o":58.585,"t":"2026-10-22T18:35:00Z","v":4863,"vw":58.598482},{"c":58.665,"h":58.7,"l":58.6,"n":190,"o":58.61,"t":"2026-10-22T18:40:00Z","v":5287,"vw":58.648333},{"c":58.745,"h":58.75,"l":58.67,"n":210,"o":58.69,"t":"2026-10-22T18:45:00Z","v":7723,"vw":58.710335},{"c":58.635,"h":58.745,"l":58.575,"n":262,"o":58.745,"t":"2026-10-22T18:50:00Z","v":10133,"vw":58.639312},{"c":58.65,"h":58.67,"l":58.58,"n":196,"o":58.635,"t":"2026-10-22T18:55:00Z","v":6714,"vw":58.615278},{"c":58.72,"h":58.78,"l":58.66,"n":332,"o":58.67,"t":"2026-10-22T19:00:00Z","v":13830,"vw":58.719742},{"c":58.8,"h":58.805,"l":58.725,"n":172,"o":58.725,"t":"2026-10-22T19:05:00Z","v":5664,"vw":58.77284},{"c":58.76,"h":58.82,"l":58.74,"n":261,"o":58.8,"t":"2026-10-22T19:10:00Z","v":10279,"vw":58.767674},{"c":58.67,"h":58.76,"l":58.64,"n":307,"o":58.74,"t":"2026-10-22T19:15:00Z","v":11640,"vw":58.702836},{"c":58.64,"h":58.74,"l":58.625,"n":364,"o":58.67,"t":"2026-10-22T19:20:00Z","v":15696,"vw":58.691587},{"c":58.68,"h":58.75,"l":58.66,"n":322,"o":58.67,"t":"2026-10-22T19:25:00Z","v":12806,"vw":58.696508},{"c":58.75,"h":58.77,"l":58.69,"n":407,"o":58.69,"t":"2026-10-22T19:30:00Z","v":17626,"vw":58.731534},{"c":58.75,"h":58.75,"l":58.665,"n":478,"o":58.74,"t":"2026-10-22T19:35:00Z","v":30361,"vw":58.704791},{"c":58.65,"h":58.85,"l":58.65,"n":582,"o":58.78,"t":"2026-10-22T19:40:00Z","v":30591,"vw":58.743926},{"c":58.755,"h":58.785,"l":58.648,"n":749,"o":58.69,"t":"2026-10-22T19:45:00Z","v":50707,"vw":58.717368},{"c":59.06,"h":59.06,"l":58.72,"n":757,"o":58.74,"t":"2026-10-22T19:50:00Z","v":47498,"vw":58.935314},{"c":59.15,"h":59.265,"l":59.05,"n":2160,"o":59.065,"t":"2026-10-22T19:55:00Z","v":167574,"vw":59.157227},{"c":59.15,"h":59.15,"l":59.15,"n":57,"o":59.15,"t":"2026-10-22T20:00:00Z","v":173243,"vw":59.15},{"c":59.82,"h":59.82,"l":59.59,"n":6,"o":59.59,"t":"2026-10-22T20:15:00Z","v":1000,"vw":59.711566},{"c":59.5,"h":59.5,"l":59.5,"n":6,"o":59.5,"t":"2026-10-22T20:20:00Z","v":500,"vw":59.5},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-10-22T20:30:00Z","v":659,"vw":59.15},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-22T20:55:00Z","v":201,"vw":58.5},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-22T21:25:00Z","v":500,"vw":58.9},{"c":58.87,"h":58.87,"l":58.87,"n":4,"o":58.87,"t":"2026-10-22T22:00:00Z","v":391,"vw":58.87},{"c":57.33,"h":57.33,"l":57.33,"n":1,"o":57.33,"t":"2026-10-22T22:40:00Z","v":300,"vw":57.33}],"history":[{"c":89.84,"h":90.555,"l":89.26,"n":9744,"o":90.17,"t":"2024-10-21T04:00:00Z","v":386372,"vw":89.731602},{"c":86.75,"h":89.32,"l":85.86,"n":12928,"o":89.03,"t":"2024-10-22T04:00:00Z","v":526117,"vw":86.88553},{"c":86.59,"h":87.82,"l":86.13,"n":9654,"o":86.22,"t":"2024-10-23T04:00:00Z","v":328093,"vw":86.730542},{"c":87.45,"h":87.83,"l":86.1,"n":8922,"o":86.75,"t":"2024-10-24T04:00:00Z","v":329837,"vw":87.309606},{"c":86.74,"h":88.63,"l":86.55,"n":10590,"o":87.81,"t":"2024-10-25T04:00:00Z","v":424928,"vw":87.140689},{"c":88.28,"h":88.45,"l":87.35,"n":8573,"o":87.6,"t":"2024-10-28T04:00:00Z","v":271504,"vw":88.150105},{"c":87.93,"h":88.5,"l":87.215,"n":12754,"o":87.65,"t":"2024-10-29T04:00:00Z","v":542774,"vw":87.868635},{"c":88.56,"h":89.24,"l":87.6,"n":10322,"o":87.89,"t":"2024-10-30T04:00:00Z","v":293938,"vw":88.500638},{"c":86.98,"h":89.32,"l":86.88,"n":10861,"o":88.51,"t":"2024-10-31T04:00:00Z","v":528393,"vw":87.258189},{"c":89.66,"h":90.145,"l":87.3572,"n":17215,"o":87.4,"t":"2024-11-01T04:00:00Z","v":747499,"vw":89.115007},{"c":91.55,"h":91.7,"l":89.21,"n":15681,"o":90,"t":"2024-11-04T05:00:00Z","v":849220,"vw":91.130147},{"c":93.47,"h":93.9,"l":90.28,"n":21904,"o":90.4,"t":"2024-11-05T05:00:00Z","v":1001466,"vw":93.042786},{"c":74.29,"h":85.175,"l":72.0701,"n":68870,"o":84.94,"t":"2024-11-06T05:00:00Z","v":4646458,"vw":75.698115},{"c":72.99,"h":75.07,"l":71.8,"n":32143,"o":74.01,"t":"2024-11-07T05:00:00Z","v":1831782,"vw":73.213794},{"c":72.6,"h":74.06,"l":70.94,"n":20065,"o":73.47,"t":"2024-11-08T05:00:00Z","v":1515545,"vw":72.311396},{"c":74.38,"h":74.95,"l":72.6,"n":18952,"o":73.04,"t":"2024-11-11T05:00:00Z","v":1040613,"vw":74.357259},{"c":73.58,"h":74.52,"l":72.88,"n":16079,"o":73.75,"t":"2024-11-12T05:00:00Z","v":970311,"vw":73.763918},{"c":72.83,"h":74.71,"l":72.51,"n":14614,"o":74.2,"t":"2024-11-13T05:00:00Z","v":713115,"vw":73.131745},{"c":74.48,"h":75.93,"l":72.61,"n":17707,"o":73.42,"t":"2024-11-14T05:00:00Z","v":914985,"vw":74.768156},{"c":74.41,"h":75.19,"l":73.52,"n":13616,"o":74.3,"t":"2024-11-15T05:00:00Z","v":643663,"vw":74.488662},{"c":74.84,"h":75.66,"l":73.5,"n":12816,"o":74,"t":"2024-11-18T05:00:00Z","v":878085,"vw":74.785048},{"c":74.66,"h":75.65,"l":74.049,"n":12847,"o":74.61,"t":"2024-11-19T05:00:00Z","v":582158,"vw":74.880254},{"c":75.19,"h":75.945,"l":74.64,"n":11053,"o":74.83,"t":"2024-11-20T05:00:00Z","v":482078,"vw":75.22532},{"c":76.48,"h":76.99,"l":74.28,"n":15371,"o":75.3,"t":"2024-11-21T05:00:00Z","v":892621,"vw":76.010028},{"c":77.86,"h":78.26,"l":75.918,"n":11783,"o":76.41,"t":"2024-11-22T05:00:00Z","v":636016,"vw":77.661095},{"c":81.73,"h":83.55,"l":78.57,"n":18459,"o":78.95,"t":"2024-11-25T05:00:00Z","v":1083778,"vw":81.974598},{"c":77.8,"h":80,"l":77.42,"n":19763,"o":79.28,"t":"2024-11-26T05:00:00Z","v":1075647,"vw":78.237387},{"c":75.8,"h":79.16,"l":75.5,"n":14519,"o":78.25,"t":"2024-11-27T05:00:00Z","v":678602,"vw":76.230857},{"c":77.09,"h":77.17,"l":75.25,"n":6806,"o":75.55,"t":"2024-11-29T05:00:00Z","v":503002,"vw":76.873197},{"c":76.97,"h":77.5,"l":75.75,"n":13380,"o":77.14,"t":"2024-12-02T05:00:00Z","v":818562,"vw":76.87441},{"c":75.86,"h":77.105,"l":75.3,"n":13681,"o":76.91,"t":"2024-12-03T05:00:00Z","v":628555,"vw":75.917868},{"c":75.95,"h":76.055,"l":74.57,"n":12155,"o":75.74,"t":"2024-12-04T05:00:00Z","v":692480,"vw":75.717046},{"c":75.49,"h":77.77,"l":75.43,"n":13062,"o":75.88,"t":"2024-12-05T05:00:00Z","v":670204,"vw":76.2587},{"c":75.47,"h":77.48,"l":74.67,"n":13357,"o":76.5,"t":"2024-12-06T05:00:00Z","v":759665,"vw":75.65701},{"c":74.44,"h":76.76,"l":73.91,"n":15806,"o":75.5,"t":"2024-12-09T05:00:00Z","v":937647,"vw":74.644632},{"c":73.74,"h":75,"l":72.5,"n":11891,"o":74.08,"t":"2024-12-10T05:00:00Z","v":511763,"vw":74.037102},{"c":73.55,"h":74.18,"l":72.535,"n":11756,"o":74.18,"t":"2024-12-11T05:00:00Z","v":643837,"vw":73.494215},{"c":74.32,"h":74.4,"l":73.3159,"n":14000,"o":73.52,"t":"2024-12-12T05:00:00Z","v":583232,"vw":74.110299},{"c":75.16,"h":75.54,"l":73.02,"n":15528,"o":73.99,"t":"2024-12-13T05:00:00Z","v":679257,"vw":74.897273},{"c":73.2,"h":74.71,"l":72.69,"n":14244,"o":74.71,"t":"2024-12-16T05:00:00Z","v":701350,"vw":73.375168},{"c":72.4,"h":73.04,"l":71.665,"n":12314,"o":72.85,"t":"2024-12-17T05:00:00Z","v":527680,"vw":72.22989},{"c":68.5,"h":72.6399,"l":68.352,"n":12420,"o":72.39,"t":"2024-12-18T05:00:00Z","v":634573,"vw":70.02428},{"c":67.29,"h":69.51,"l":66.9,"n":13626,"o":68.9,"t":"2024-12-19T05:00:00Z","v":613807,"vw":67.473116},{"c":68.52,"h":69.325,"l":66.7901,"n":17123,"o":67.3,"t":"2024-12-20T05:00:00Z","v":2853632,"vw":68.499445},{"c":67.27,"h":68.53,"l":67.07,"n":11991,"o":68.31,"t":"2024-12-23T05:00:00Z","v":742627,"vw":67.414591},{"c":66.96,"h":67.65,"l":66.78,"n":5582,"o":67.65,"t":"2024-12-24T05:00:00Z","v":217865,"vw":67.054794},{"c":66.93,"h":67.63,"l":66.33,"n":7382,"o":66.8,"t":"2024-12-26T05:00:00Z","v":283081,"vw":67.079301},{"c":66.04,"h":67.2,"l":65.58,"n":7611,"o":66.35,"t":"2024-12-27T05:00:00Z","v":504846,"vw":66.150486},{"c":65.14,"h":65.75,"l":64.52,"n":9640,"o":65.71,"t":"2024-12-30T05:00:00Z","v":423648,"vw":65.145683},{"c":66.34,"h":66.51,"l":65.34,"n":9497,"o":65.54,"t":"2024-12-31T05:00:00Z","v":496028,"vw":66.089265},{"c":65.71,"h":68.27,"l":65.63,"n":10593,"o":66.61,"t":"2025-01-02T05:00:00Z","v":444814,"vw":66.033828},{"c":66.61,"h":67.39,"l":65.6,"n":10056,"o":66.35,"t":"2025-01-03T05:00:00Z","v":444365,"vw":66.687524},{"c":67.3,"h":68.83,"l":67.17,"n":13195,"o":67.3,"t":"2025-01-06T05:00:00Z","v":691553,"vw":67.783789},{"c":66.91,"h":67.85,"l":66.345,"n":11290,"o":67.07,"t":"2025-01-07T05:00:00Z","v":634902,"vw":67.097423},{"c":67.29,"h":67.36,"l":65.84,"n":8634,"o":66.32,"t":"2025-01-08T05:00:00Z","v":423349,"vw":67.098772},{"c":66.38,"h":67.195,"l":65.825,"n":10560,"o":66.49,"t":"2025-01-10T05:00:00Z","v":532787,"vw":66.384126},{"c":68.74,"h":68.77,"l":66.2,"n":9620,"o":66.29,"t":"2025-01-13T05:00:00Z","v":398542,"vw":67.990056},{"c":68.33,"h":69.87,"l":67.65,"n":11063,"o":69.37,"t":"2025-01-14T05:00:00Z","v":445079,"vw":68.345947},{"c":70.64,"h":70.68,"l":68.81,"n":11831,"o":69.82,"t":"2025-01-15T05:00:00Z","v":597454,"vw":70.090572},{"c":70.85,"h":71.79,"l":69.74,"n":10211,"o":70.4,"t":"2025-01-16T05:00:00Z","v":465218,"vw":70.969825},{"c":70.23,"h":71.625,"l":69.97,"n":10583,"o":71.45,"t":"2025-01-17T05:00:00Z","v":487342,"vw":70.375438},{"c":71.07,"h":71.74,"l":70.85,"n":9860,"o":70.85,"t":"2025-01-21T05:00:00Z","v":371113,"vw":71.198923},{"c":71.46,"h":71.71,"l":70.82,"n":10348,"o":71.26,"t":"2025-01-22T05:00:00Z","v":447350,"vw":71.386064},{"c":72.48,"h":72.61,"l":70.68,"n":11004,"o":71.31,"t":"2025-01-23T05:00:00Z","v":598229,"vw":71.960667},{"c":73.73,"h":73.95,"l":72.52,"n":13585,"o":72.67,"t":"2025-01-24T05:00:00Z","v":664994,"vw":73.463676},{"c":77.7,"h":77.78,"l":73.1957,"n":21328,"o":73.96,"t":"2025-01-27T05:00:00Z","v":1308378,"vw":77.19543},{"c":75.73,"h":78.42,"l":75.715,"n":21643,"o":77.08,"t":"2025-01-28T05:00:00Z","v":1406425,"vw":76.471143},{"c":71.35,"h":79.115,"l":71.12,"n":25550,"o":76.26,"t":"2025-01-29T05:00:00Z","v":1553452,"vw":73.748975},{"c":71.91,"h":72.23,"l":70.01,"n":19667,"o":70.95,"t":"2025-01-30T05:00:00Z","v":1181004,"vw":71.589571},{"c":70.96,"h":71.78,"l":70.03,"n":15803,"o":71.78,"t":"2025-01-31T05:00:00Z","v":906760,"vw":70.843065},{"c":69.26,"h":70.48,"l":67.76,"n":17205,"o":69.31,"t":"2025-02-03T05:00:00Z","v":1017963,"vw":69.174836},{"c":69.64,"h":70.51,"l":68.6803,"n":13947,"o":69.39,"t":"2025-02-04T05:00:00Z","v":510659,"vw":69.548843},{"c":69.53,"h":70.0999,"l":68.74,"n":11362,"o":69.26,"t":"2025-02-05T05:00:00Z","v":449779,"vw":69.562602},{"c":68.17,"h":70.27,"l":67.41,"n":15354,"o":70.11,"t":"2025-02-06T05:00:00Z","v":735890,"vw":68.328644},{"c":67.28,"h":68.44,"l":66.61,"n":13189,"o":68.17,"t":"2025-02-07T05:00:00Z","v":757118,"vw":67.160335},{"c":66.47,"h":68.2714,"l":65.18,"n":15460,"o":68.12,"t":"2025-02-10T05:00:00Z","v":743465,"vw":66.386131},{"c":67.58,"h":67.66,"l":66.065,"n":12630,"o":66.28,"t":"2025-02-11T05:00:00Z","v":783322,"vw":67.251266},{"c":65.97,"h":66.56,"l":65.52,"n":12281,"o":66.16,"t":"2025-02-12T05:00:00Z","v":990775,"vw":66.024707},{"c":66.68,"h":67.345,"l":66.25,"n":13717,"o":66.72,"t":"2025-02-13T05:00:00Z","v":899080,"vw":66.68606},{"c":66.09,"h":68.3,"l":66.02,"n":11140,"o":67.39,"t":"2025-02-14T05:00:00Z","v":633690,"vw":66.467502},{"c":65.33,"h":66.29,"l":64.96,"n":14759,"o":66.05,"t":"2025-02-18T05:00:00Z","v":787876,"vw":65.361751},{"c":63.76,"h":65,"l":63.23,"n":12844,"o":64.31,"t":"2025-02-19T05:00:00Z","v":726805,"vw":63.941165},{"c":62.91,"h":63.78,"l":62.76,"n":11409,"o":63.5,"t":"2025-02-20T05:00:00Z","v":592754,"vw":63.027008},{"c":60.46,"h":63.212,"l":59.65,"n":18850,"o":63,"t":"2025-02-21T05:00:00Z","v":1116457,"vw":60.633121},{"c":60.08,"h":61.07,"l":60.07,"n":16754,"o":60.55,"t":"2025-02-24T05:00:00Z","v":1206892,"vw":60.502949},{"c":60.4,"h":61.17,"l":59.69,"n":14336,"o":60.45,"t":"2025-02-25T05:00:00Z","v":910174,"vw":60.427347},{"c":60.71,"h":61.2,"l":60.04,"n":19127,"o":60.36,"t":"2025-02-26T05:00:00Z","v":1467671,"vw":60.6445},{"c":58.58,"h":60.615,"l":58.5,"n":14521,"o":60.5,"t":"2025-02-27T05:00:00Z","v":809238,"vw":58.955012},{"c":58.57,"h":59.305,"l":58.17,"n":15256,"o":58.47,"t":"2025-02-28T05:00:00Z","v":889707,"vw":58.560193},{"c":55.92,"h":60.16,"l":55.68,"n":20590,"o":59.39,"t":"2025-03-03T05:00:00Z","v":1228244,"vw":56.926327},{"c":59.98,"h":60.3,"l":56,"n":27183,"o":56.77,"t":"2025-03-04T05:00:00Z","v":2121822,"vw":59.241435},{"c":62.05,"h":62.44,"l":60.02,"n":23201,"o":60.63,"t":"2025-03-05T05:00:00Z","v":1593447,"vw":61.602688},{"c":62.14,"h":62.85,"l":61.4575,"n":17378,"o":62.02,"t":"2025-03-06T05:00:00Z","v":997811,"vw":62.176468},{"c":62.18,"h":62.75,"l":61.16,"n":14382,"o":61.88,"t":"2025-03-07T05:00:00Z","v":902037,"vw":62.076722},{"c":61.6,"h":63.39,"l":60.73,"n":16030,"o":62.18,"t":"2025-03-10T04:00:00Z","v":1096195,"vw":61.778583},{"c":61.98,"h":62.81,"l":61.1449,"n":21448,"o":61.51,"t":"2025-03-11T04:00:00Z","v":1367179,"vw":62.078517},{"c":62.02,"h":62.98,"l":61.46,"n":18539,"o":62.1,"t":"2025-03-12T04:00:00Z","v":1068823,"vw":62.141036},{"c":60.11,"h":62.59,"l":58.56,"n":19047,"o":61.86,"t":"2025-03-13T04:00:00Z","v":994183,"vw":59.922774},{"c":60.52,"h":61.08,"l":59.77,"n":17676,"o":60.83,"t":"2025-03-14T04:00:00Z","v":1136534,"vw":60.464185},{"c":61.28,"h":61.94,"l":60.5992,"n":18005,"o":60.77,"t":"2025-03-17T04:00:00Z","v":773921,"vw":61.274447},{"c":59.76,"h":60.99,"l":59.3701,"n":13409,"o":60.99,"t":"2025-03-18T04:00:00Z","v":728692,"vw":59.974152},{"c":59.95,"h":60.28,"l":59.35,"n":14598,"o":60,"t":"2025-03-19T04:00:00Z","v":755387,"vw":59.862882},{"c":59.32,"h":61.22,"l":59.26,"n":14901,"o":59.81,"t":"2025-03-20T04:00:00Z","v":838248,"vw":59.771386},{"c":57.99,"h":58.37,"l":56.98,"n":28951,"o":58.13,"t":"2025-03-21T04:00:00Z","v":4125440,"vw":57.879168},{"c":58.48,"h":58.825,"l":57.86,"n":16547,"o":58.49,"t":"2025-03-24T04:00:00Z","v":1133097,"vw":58.44945},{"c":56.73,"h":58.42,"l":56.63,"n":17800,"o":58.32,"t":"2025-03-25T04:00:00Z","v":981561,"vw":56.944674},{"c":57.08,"h":57.5599,"l":56.55,"n":24270,"o":56.84,"t":"2025-03-26T04:00:00Z","v":1404437,"vw":56.989523},{"c":57.25,"h":57.55,"l":56.5,"n":14394,"o":57.14,"t":"2025-03-27T04:00:00Z","v":768991,"vw":57.119689},{"c":54.76,"h":57.0978,"l":54.44,"n":17062,"o":56.98,"t":"2025-03-28T04:00:00Z","v":1109079,"vw":54.974367},{"c":54.89,"h":55.33,"l":53.37,"n":15236,"o":54.29,"t":"2025-03-31T04:00:00Z","v":867232,"vw":54.695486},{"c":54.77,"h":55.38,"l":54.2,"n":20482,"o":54.81,"t":"2025-04-01T04:00:00Z","v":1331479,"vw":54.910785},{"c":57.96,"h":57.97,"l":54.92,"n":27910,"o":55.25,"t":"2025-04-02T04:00:00Z","v":2133970,"vw":57.03484},{"c":53.16,"h":55.26,"l":52.84,"n":32298,"o":55.26,"t":"2025-04-03T04:00:00Z","v":1585073,"vw":53.70618},{"c":51.41,"h":52.565,"l":49.39,"n":27603,"o":51.25,"t":"2025-04-04T04:00:00Z","v":1494387,"vw":51.332665},{"c":52.42,"h":54.68,"l":49.66,"n":33993,"o":51,"t":"2025-04-07T04:00:00Z","v":2238202,"vw":52.423085},{"c":48.21,"h":54.18,"l":47.52,"n":29219,"o":54,"t":"2025-04-08T04:00:00Z","v":1638196,"vw":49.187084},{"c":52.59,"h":53.4,"l":46.45,"n":35504,"o":47.31,"t":"2025-04-09T04:00:00Z","v":2323131,"vw":51.147764},{"c":50.42,"h":51.39,"l":48.02,"n":32736,"o":51.39,"t":"2025-04-10T04:00:00Z","v":1791610,"vw":49.746413},{"c":51.19,"h":51.5,"l":49.86,"n":24297,"o":50.4,"t":"2025-04-11T04:00:00Z","v":1458990,"vw":50.8737},{"c":51.55,"h":52.105,"l":50.86,"n":15721,"o":52.1,"t":"2025-04-14T04:00:00Z","v":1081941,"vw":51.541447},{"c":51.07,"h":52.305,"l":51.02,"n":15895,"o":51.07,"t":"2025-04-15T04:00:00Z","v":1061978,"vw":51.452235},{"c":49.81,"h":51.83,"l":49.53,"n":16701,"o":51.28,"t":"2025-04-16T04:00:00Z","v":968069,"vw":50.286784},{"c":52.17,"h":52.365,"l":49.54,"n":20617,"o":49.64,"t":"2025-04-17T04:00:00Z","v":1344946,"vw":51.387005},{"c":51.37,"h":52.26,"l":50.47,"n":13506,"o":51.62,"t":"2025-04-21T04:00:00Z","v":902489,"vw":51.064477},{"c":53.07,"h":53.51,"l":52,"n":13892,"o":52,"t":"2025-04-22T04:00:00Z","v":808404,"vw":52.947221},{"c":53.57,"h":55.53,"l":53.4,"n":24111,"o":54.45,"t":"2025-04-23T04:00:00Z","v":1197592,"vw":53.928017},{"c":53.59,"h":55.23,"l":52.78,"n":26256,"o":54.46,"t":"2025-04-24T04:00:00Z","v":1953516,"vw":53.810829},{"c":53.08,"h":53.675,"l":52.23,"n":17050,"o":53.46,"t":"2025-04-25T04:00:00Z","v":1009196,"vw":52.916851},{"c":53.72,"h":55.9359,"l":52.78,"n":29814,"o":55,"t":"2025-04-28T04:00:00Z","v":1921988,"vw":54.207047},{"c":53.54,"h":54.2692,"l":52.92,"n":32861,"o":53.09,"t":"2025-04-29T04:00:00Z","v":1909191,"vw":53.596206},{"c":50.38,"h":51.99,"l":45.61,"n":69892,"o":51.99,"t":"2025-04-30T04:00:00Z","v":5708113,"vw":48.53735},{"c":53.36,"h":53.94,"l":50.32,"n":50796,"o":50.58,"t":"2025-05-01T04:00:00Z","v":3398894,"vw":52.888474},{"c":54.5,"h":54.875,"l":52.065,"n":23618,"o":53.39,"t":"2025-05-02T04:00:00Z","v":1620863,"vw":53.987063},{"c":56.15,"h":56.76,"l":53.515,"n":27727,"o":53.95,"t":"2025-05-05T04:00:00Z","v":2250690,"vw":56.017524},{"c":54.89,"h":55.99,"l":54.59,"n":16852,"o":55.77,"t":"2025-05-06T04:00:00Z","v":1107806,"vw":54.974205},{"c":53.85,"h":55.015,"l":53,"n":17732,"o":54.73,"t":"2025-05-07T04:00:00Z","v":903837,"vw":53.807867},{"c":55.36,"h":55.955,"l":54.22,"n":18203,"o":54.35,"t":"2025-05-08T04:00:00Z","v":1108201,"vw":55.245606},{"c":53.99,"h":55.61,"l":53.885,"n":12870,"o":55.38,"t":"2025-05-09T04:00:00Z","v":778011,"vw":54.391879},{"c":57,"h":57.605,"l":55.72,"n":22821,"o":56.02,"t":"2025-05-12T04:00:00Z","v":1530771,"vw":56.832648},{"c":59,"h":59.48,"l":57.49,"n":29428,"o":57.53,"t":"2025-05-13T04:00:00Z","v":1764217,"vw":58.944808},{"c":58.9,"h":59.01,"l":57.3053,"n":17774,"o":58.75,"t":"2025-05-14T04:00:00Z","v":1072569,"vw":58.798321},{"c":61.08,"h":61.18,"l":58.45,"n":22747,"o":58.7,"t":"2025-05-15T04:00:00Z","v":1566556,"vw":60.671521},{"c":62.45,"h":62.49,"l":60.56,"n":16775,"o":61.22,"t":"2025-05-16T04:00:00Z","v":1129956,"vw":62.109009},{"c":62.82,"h":62.88,"l":61.03,"n":18352,"o":61.13,"t":"2025-05-19T04:00:00Z","v":885257,"vw":62.520881},{"c":62.86,"h":63.8,"l":62.275,"n":12233,"o":62.86,"t":"2025-05-20T04:00:00Z","v":575930,"vw":62.993375},{"c":60.81,"h":62.49,"l":60.8,"n":13519,"o":62.05,"t":"2025-05-21T04:00:00Z","v":691604,"vw":61.284927},{"c":60.83,"h":61.21,"l":59.75,"n":16502,"o":60.34,"t":"2025-05-22T04:00:00Z","v":1014614,"vw":60.702855},{"c":59.42,"h":59.9,"l":58.6,"n":13953,"o":59.34,"t":"2025-05-23T04:00:00Z","v":657913,"vw":59.451445},{"c":60.55,"h":61.18,"l":59.73,"n":14443,"o":60.27,"t":"2025-05-27T04:00:00Z","v":725576,"vw":60.667548},{"c":59.83,"h":60.79,"l":59.6778,"n":14181,"o":60.51,"t":"2025-05-28T04:00:00Z","v":670344,"vw":60.043885},{"c":60.91,"h":61.23,"l":59.46,"n":16359,"o":60.46,"t":"2025-05-29T04:00:00Z","v":1026616,"vw":60.766274},{"c":59.56,"h":59.78,"l":58.31,"n":26045,"o":59.23,"t":"2025-05-30T04:00:00Z","v":1575452,"vw":59.206831},{"c":57.31,"h":59.5,"l":57.17,"n":24544,"o":59.5,"t":"2025-06-02T04:00:00Z","v":1452796,"vw":57.650152},{"c":57.62,"h":58.5513,"l":56.895,"n":20334,"o":57.19,"t":"2025-06-03T04:00:00Z","v":1010226,"vw":57.78358},{"c":58.62,"h":58.75,"l":56.81,"n":17970,"o":58,"t":"2025-06-04T04:00:00Z","v":1017375,"vw":58.231312},{"c":65.01,"h":65.8286,"l":60.5,"n":50649,"o":61.1,"t":"2025-06-05T04:00:00Z","v":2886734,"vw":64.41552},{"c":66.48,"h":67.84,"l":65.37,"n":27052,"o":65.37,"t":"2025-06-06T04:00:00Z","v":1685715,"vw":66.797044},{"c":65.37,"h":66.2663,"l":65.35,"n":24402,"o":65.44,"t":"2025-06-09T04:00:00Z","v":1417559,"vw":65.674134},{"c":64.04,"h":66.35,"l":63.745,"n":20334,"o":65.93,"t":"2025-06-10T04:00:00Z","v":1232558,"vw":64.746262},{"c":64.04,"h":65,"l":63.15,"n":17182,"o":64.51,"t":"2025-06-11T04:00:00Z","v":856232,"vw":63.920855},{"c":63.74,"h":64.01,"l":62.8401,"n":12191,"o":63.5,"t":"2025-06-12T04:00:00Z","v":527920,"vw":63.671306},{"c":61.15,"h":64.09,"l":60.83,"n":15347,"o":63.07,"t":"2025-06-13T04:00:00Z","v":776874,"vw":61.679452},{"c":62.24,"h":62.54,"l":61.23,"n":13988,"o":61.96,"t":"2025-06-16T04:00:00Z","v":700307,"vw":62.173578},{"c":60.56,"h":61.9,"l":60.52,"n":15711,"o":61.47,"t":"2025-06-17T04:00:00Z","v":735996,"vw":60.814034},{"c":60.85,"h":61.63,"l":60.23,"n":15052,"o":60.55,"t":"2025-06-18T04:00:00Z","v":630779,"vw":60.984469},{"c":61.86,"h":62.43,"l":60.9174,"n":16611,"o":61.41,"t":"2025-06-20T04:00:00Z","v":1491962,"vw":61.819909},{"c":63.49,"h":63.88,"l":61.275,"n":15111,"o":61.37,"t":"2025-06-23T04:00:00Z","v":892350,"vw":63.098181},{"c":63.91,"h":64.27,"l":63.17,"n":12693,"o":63.59,"t":"2025-06-24T04:00:00Z","v":760222,"vw":63.871931},{"c":64.31,"h":64.79,"l":62.75,"n":13290,"o":63.86,"t":"2025-06-25T04:00:00Z","v":736655,"vw":64.141005},{"c":64.98,"h":65.21,"l":64.4259,"n":13969,"o":65.04,"t":"2025-06-26T04:00:00Z","v":740257,"vw":64.889096},{"c":65.74,"h":66.55,"l":64.7527,"n":13984,"o":65.56,"t":"2025-06-27T04:00:00Z","v":857227,"vw":65.726569},{"c":65.96,"h":66.14,"l":65.12,"n":13462,"o":65.73,"t":"2025-06-30T04:00:00Z","v":806316,"vw":65.789146},{"c":67.1,"h":68.34,"l":65.375,"n":16640,"o":65.66,"t":"2025-07-01T04:00:00Z","v":958225,"vw":67.167545},{"c":68.97,"h":69.09,"l":67.14,"n":13890,"o":67.64,"t":"2025-07-02T04:00:00Z","v":764315,"vw":68.635642},{"c":68.54,"h":69.335,"l":68.14,"n":7258,"o":69.13,"t":"2025-07-03T04:00:00Z","v":323813,"vw":68.485919},{"c":68.14,"h":69.056,"l":67.5962,"n":14338,"o":68,"t":"2025-07-07T04:00:00Z","v":565991,"vw":68.229837},{"c":69.2,"h":69.66,"l":68.1628,"n":13412,"o":68.46,"t":"2025-07-08T04:00:00Z","v":707448,"vw":69.140749},{"c":68.97,"h":69.74,"l":67.7927,"n":14112,"o":69.66,"t":"2025-07-09T04:00:00Z","v":744747,"vw":68.90893},{"c":69.41,"h":70.6699,"l":68.6993,"n":12942,"o":69.02,"t":"2025-07-10T04:00:00Z","v":572385,"vw":69.617694},{"c":69.31,"h":70,"l":68.32,"n":13468,"o":68.59,"t":"2025-07-11T04:00:00Z","v":692352,"vw":69.366109},{"c":69.12,"h":69.37,"l":68.615,"n":12560,"o":69.37,"t":"2025-07-14T04:00:00Z","v":475214,"vw":69.087943},{"c":67,"h":69.88,"l":66.9,"n":17860,"o":69.88,"t":"2025-07-15T04:00:00Z","v":739986,"vw":67.484982},{"c":67.92,"h":68.14,"l":66.55,"n":14914,"o":67.09,"t":"2025-07-16T04:00:00Z","v":531658,"vw":67.704261},{"c":67.49,"h":68.45,"l":67.01,"n":11006,"o":67.67,"t":"2025-07-17T04:00:00Z","v":436231,"vw":67.567094},{"c":66.68,"h":67.59,"l":66,"n":14672,"o":67.59,"t":"2025-07-18T04:00:00Z","v":685876,"vw":66.588643},{"c":66.87,"h":67.23,"l":66.29,"n":13769,"o":67.21,"t":"2025-07-21T04:00:00Z","v":629071,"vw":66.821994},{"c":68.7,"h":69.09,"l":67.025,"n":15280,"o":67.08,"t":"2025-07-22T04:00:00Z","v":842994,"vw":68.478749},{"c":70.08,"h":70.46,"l":69.08,"n":15811,"o":69.45,"t":"2025-07-23T04:00:00Z","v":704365,"vw":70.077915},{"c":68.38,"h":70.12,"l":68.36,"n":13972,"o":69.81,"t":"2025-07-24T04:00:00Z","v":574330,"vw":68.716009},{"c":69.39,"h":69.51,"l":67.745,"n":14233,"o":68.55,"t":"2025-07-25T04:00:00Z","v":697764,"vw":68.906245},{"c":69.16,"h":69.71,"l":68.51,"n":15683,"o":69.21,"t":"2025-07-28T04:00:00Z","v":821219,"vw":69.230544},{"c":67.86,"h":69.3,"l":66.9,"n":22428,"o":69.26,"t":"2025-07-29T04:00:00Z","v":1238087,"vw":67.773982},{"c":62.09,"h":67.46,"l":60.77,"n":57666,"o":66.16,"t":"2025-07-30T04:00:00Z","v":3297106,"vw":62.341039},{"c":62.66,"h":62.93,"l":60.695,"n":34612,"o":62.27,"t":"2025-07-31T04:00:00Z","v":1612226,"vw":61.997595},{"c":61.87,"h":62.19,"l":59.91,"n":23176,"o":61.87,"t":"2025-08-01T04:00:00Z","v":1205405,"vw":61.444744},{"c":62.51,"h":62.62,"l":61.21,"n":18494,"o":61.43,"t":"2025-08-04T04:00:00Z","v":1014189,"vw":62.257609},{"c":61.37,"h":62.9899,"l":61.11,"n":13495,"o":62.55,"t":"2025-08-05T04:00:00Z","v":691880,"vw":61.564191},{"c":60.5,"h":61.52,"l":60.005,"n":13650,"o":61.43,"t":"2025-08-06T04:00:00Z","v":555128,"vw":60.539112},{"c":59.97,"h":61.32,"l":59.72,"n":14710,"o":60.89,"t":"2025-08-07T04:00:00Z","v":682150,"vw":60.104647},{"c":58.45,"h":60.135,"l":58.29,"n":11438,"o":59.99,"t":"2025-08-08T04:00:00Z","v":541807,"vw":58.646534},{"c":59.77,"h":59.94,"l":57.71,"n":14822,"o":58.75,"t":"2025-08-11T04:00:00Z","v":898534,"vw":59.369633},{"c":60.83,"h":62.09,"l":59.965,"n":14289,"o":60.2,"t":"2025-08-12T04:00:00Z","v":646527,"vw":61.112238},{"c":63.74,"h":63.935,"l":61.255,"n":16413,"o":61.26,"t":"2025-08-13T04:00:00Z","v":736893,"vw":63.31666},{"c":62.5,"h":62.9,"l":61.66,"n":14028,"o":61.98,"t":"2025-08-14T04:00:00Z","v":564842,"vw":62.372008},{"c":62.17,"h":62.92,"l":61.64,"n":10923,"o":62.9,"t":"2025-08-15T04:00:00Z","v":555449,"vw":62.214817},{"c":62.81,"h":62.93,"l":61.85,"n":15362,"o":62.12,"t":"2025-08-18T04:00:00Z","v":788817,"vw":62.625591},{"c":62.12,"h":63.7414,"l":61.8975,"n":16515,"o":62.91,"t":"2025-08-19T04:00:00Z","v":780114,"vw":62.587553},{"c":61.04,"h":62.21,"l":60.85,"n":13958,"o":61.96,"t":"2025-08-20T04:00:00Z","v":704154,"vw":61.282429},{"c":61.24,"h":61.29,"l":60.29,"n":14629,"o":60.48,"t":"2025-08-21T04:00:00Z","v":765011,"vw":60.895701},{"c":63.42,"h":63.95,"l":60.69,"n":19772,"o":60.99,"t":"2025-08-22T04:00:00Z","v":949666,"vw":63.000548},{"c":62.07,"h":63.4,"l":61.86,"n":13473,"o":63.4,"t":"2025-08-25T04:00:00Z","v":608393,"vw":62.242198},{"c":62.23,"h":63.18,"l":61.5,"n":14756,"o":61.82,"t":"2025-08-26T04:00:00Z","v":785453,"vw":62.460785},{"c":62.18,"h":62.64,"l":61.72,"n":15206,"o":61.9,"t":"2025-08-27T04:00:00Z","v":756010,"vw":62.184028},{"c":61.26,"h":62.8,"l":60.8,"n":13691,"o":62.65,"t":"2025-08-28T04:00:00Z","v":697520,"vw":61.277223},{"c":61.22,"h":61.66,"l":60.5515,"n":11121,"o":61.21,"t":"2025-08-29T04:00:00Z","v":595818,"vw":61.086301},{"c":60.23,"h":61.06,"l":59.64,"n":15062,"o":60.66,"t":"2025-09-02T04:00:00Z","v":712160,"vw":60.23613},{"c":60.3,"h":61.391,"l":59.34,"n":18464,"o":59.51,"t":"2025-09-03T04:00:00Z","v":866850,"vw":60.565811},{"c":62.67,"h":62.71,"l":59.55,"n":19608,"o":60.66,"t":"2025-09-04T04:00:00Z","v":1074885,"vw":61.675548},{"c":63.04,"h":64.82,"l":62.23,"n":18138,"o":62.95,"t":"2025-09-05T04:00:00Z","v":899214,"vw":63.058793},{"c":62.32,"h":63.09,"l":61.47,"n":13678,"o":62.81,"t":"2025-09-08T04:00:00Z","v":635054,"vw":62.354462},{"c":60.83,"h":62.19,"l":60.36,"n":15026,"o":61.8,"t":"2025-09-09T04:00:00Z","v":712700,"vw":60.825074},{"c":60.62,"h":60.885,"l":59.91,"n":13209,"o":60.6,"t":"2025-09-10T04:00:00Z","v":538959,"vw":60.470132},{"c":61.71,"h":61.73,"l":60.78,"n":10942,"o":60.82,"t":"2025-09-11T04:00:00Z","v":514016,"vw":61.466676},{"c":60.75,"h":61.22,"l":60.4,"n":13411,"o":61.22,"t":"2025-09-12T04:00:00Z","v":355539,"vw":60.733354},{"c":60.48,"h":61.23,"l":60.2,"n":10457,"o":61.23,"t":"2025-09-15T04:00:00Z","v":389425,"vw":60.546078},{"c":60.5,"h":61.1,"l":59.7973,"n":11455,"o":60.65,"t":"2025-09-16T04:00:00Z","v":540240,"vw":60.316218},{"c":59.87,"h":61.96,"l":59.47,"n":14692,"o":60.99,"t":"2025-09-17T04:00:00Z","v":603982,"vw":60.510038},{"c":59.74,"h":60.415,"l":59.58,"n":13756,"o":60.2,"t":"2025-09-18T04:00:00Z","v":513786,"vw":59.917637},{"c":58.05,"h":59.78,"l":57.965,"n":11238,"o":59.78,"t":"2025-09-19T04:00:00Z","v":841534,"vw":58.258987},{"c":58.43,"h":58.81,"l":57.57,"n":15449,"o":58.12,"t":"2025-09-22T04:00:00Z","v":697355,"vw":58.406865},{"c":57.67,"h":59.195,"l":57.38,"n":12646,"o":58.65,"t":"2025-09-23T04:00:00Z","v":453044,"vw":57.932138},{"c":57.36,"h":58.34,"l":57.27,"n":11734,"o":57.8,"t":"2025-09-24T04:00:00Z","v":449547,"vw":57.55418},{"c":56.58,"h":57.34,"l":56.09,"n":13504,"o":56.88,"t":"2025-09-25T04:00:00Z","v":602496,"vw":56.510512},{"c":56.05,"h":57.11,"l":55.815,"n":19254,"o":56.69,"t":"2025-09-26T04:00:00Z","v":779500,"vw":56.166165},{"c":55.82,"h":56.52,"l":55.12,"n":16022,"o":56.52,"t":"2025-09-29T04:00:00Z","v":677301,"vw":55.766566},{"c":56.95,"h":56.95,"l":54.86,"n":15808,"o":56.1,"t":"2025-09-30T04:00:00Z","v":834299,"vw":56.364238},{"c":58.38,"h":58.63,"l":56.75,"n":21916,"o":56.84,"t":"2025-10-01T04:00:00Z","v":1063071,"vw":58.073392},{"c":58.46,"h":58.63,"l":57.5701,"n":16847,"o":57.58,"t":"2025-10-02T04:00:00Z","v":812563,"vw":58.397042},{"c":57.82,"h":59.03,"l":57.71,"n":14172,"o":58.55,"t":"2025-10-03T04:00:00Z","v":654455,"vw":58.375615},{"c":57.38,"h":58.48,"l":57.13,"n":12447,"o":58.25,"t":"2025-10-06T04:00:00Z","v":660903,"vw":57.501164},{"c":57.82,"h":57.98,"l":56.82,"n":15964,"o":57.8,"t":"2025-10-07T04:00:00Z","v":833956,"vw":57.685605},{"c":59.03,"h":59.15,"l":57.31,"n":18707,"o":58.21,"t":"2025-10-08T04:00:00Z","v":1089334,"vw":58.655326},{"c":57.77,"h":59.25,"l":57.3425,"n":12587,"o":59.16,"t":"2025-10-09T04:00:00Z","v":596746,"vw":57.818864},{"c":55.48,"h":58.0046,"l":55.2,"n":13881,"o":57.87,"t":"2025-10-10T04:00:00Z","v":878720,"vw":55.743644},{"c":55.44,"h":56.32,"l":55.39,"n":12016,"o":56.16,"t":"2025-10-13T04:00:00Z","v":596630,"vw":55.637217},{"c":56.21,"h":56.265,"l":54.39,"n":15171,"o":54.66,"t":"2025-10-14T04:00:00Z","v":670963,"vw":55.728568},{"c":55.19,"h":56.5,"l":55.095,"n":13545,"o":56.31,"t":"2025-10-15T04:00:00Z","v":600012,"vw":55.41415},{"c":53.93,"h":55.57,"l":53.7325,"n":14343,"o":55.31,"t":"2025-10-16T04:00:00Z","v":510378,"vw":54.35455},{"c":54.34,"h":54.36,"l":53.425,"n":11098,"o":53.82,"t":"2025-10-17T04:00:00Z","v":398408,"vw":54.089602},{"c":54.52,"h":55.22,"l":54.21,"n":9118,"o":54.57,"t":"2025-10-20T04:00:00Z","v":317258,"vw":54.571536},{"c":54.92,"h":55.32,"l":54.27,"n":8301,"o":54.38,"t":"2025-10-21T04:00:00Z","v":278533,"vw":54.944912},{"c":54.85,"h":55.56,"l":54.545,"n":11381,"o":54.88,"t":"2025-10-22T04:00:00Z","v":429658,"vw":54.936065},{"c":55.4,"h":55.74,"l":54.47,"n":9562,"o":55.34,"t":"2025-10-23T04:00:00Z","v":363084,"vw":55.176932},{"c":55.49,"h":56,"l":55.2701,"n":9544,"o":55.88,"t":"2025-10-24T04:00:00Z","v":323106,"vw":55.506362},{"c":55.06,"h":56.025,"l":54.79,"n":11095,"o":55.78,"t":"2025-10-27T04:00:00Z","v":498544,"vw":55.227366},{"c":56.02,"h":56.095,"l":54.2857,"n":12299,"o":54.61,"t":"2025-10-28T04:00:00Z","v":492668,"vw":55.745608},{"c":54.03,"h":56.04,"l":53.9,"n":15345,"o":55.64,"t":"2025-10-29T04:00:00Z","v":695746,"vw":54.687006},{"c":53.13,"h":54.015,"l":52.89,"n":14677,"o":53.38,"t":"2025-10-30T04:00:00Z","v":688321,"vw":53.381103},{"c":53.52,"h":53.83,"l":52.2,"n":16810,"o":52.77,"t":"2025-10-31T04:00:00Z","v":940359,"vw":53.445879},{"c":54,"h":54.04,"l":52.58,"n":19406,"o":53.57,"t":"2025-11-03T05:00:00Z","v":893848,"vw":53.641899},{"c":54.46,"h":55.03,"l":53.45,"n":19827,"o":53.77,"t":"2025-11-04T05:00:00Z","v":1005760,"vw":54.559934},{"c":56.02,"h":56.83,"l":52.58,"n":29886,"o":53.37,"t":"2025-11-05T05:00:00Z","v":1658820,"vw":55.267743},{"c":56.49,"h":58.89,"l":56.39,"n":24612,"o":57.77,"t":"2025-11-06T05:00:00Z","v":1291066,"vw":57.248851},{"c":56.48,"h":57.6,"l":55.495,"n":18431,"o":56.39,"t":"2025-11-07T05:00:00Z","v":893249,"vw":56.21891},{"c":56.96,"h":57.18,"l":55.38,"n":15607,"o":56.51,"t":"2025-11-10T05:00:00Z","v":1037904,"vw":56.675105},{"c":57.94,"h":58.355,"l":57.095,"n":15004,"o":57.25,"t":"2025-11-11T05:00:00Z","v":754187,"vw":57.992604},{"c":58.49,"h":58.9,"l":58,"n":17612,"o":58,"t":"2025-11-12T05:00:00Z","v":829957,"vw":58.528865},{"c":58.4,"h":59.53,"l":58.3,"n":15833,"o":58.41,"t":"2025-11-13T05:00:00Z","v":814133,"vw":58.752897},{"c":56.73,"h":58.34,"l":56.45,"n":13354,"o":57.88,"t":"2025-11-14T05:00:00Z","v":671185,"vw":56.878865},{"c":54.68,"h":56.705,"l":54.31,"n":16730,"o":56.56,"t":"2025-11-17T05:00:00Z","v":716896,"vw":55.352295},{"c":53.92,"h":54.6499,"l":53.65,"n":15282,"o":54.27,"t":"2025-11-18T05:00:00Z","v":658016,"vw":54.130124},{"c":53.27,"h":54.0175,"l":52.75,"n":13734,"o":53.8,"t":"2025-11-19T05:00:00Z","v":819404,"vw":53.288937},{"c":52.79,"h":54.12,"l":52.39,"n":16770,"o":53.39,"t":"2025-11-20T05:00:00Z","v":943267,"vw":52.975746},{"c":53.45,"h":54.68,"l":52,"n":20841,"o":52.45,"t":"2025-11-21T05:00:00Z","v":1058639,"vw":53.413153},{"c":53.11,"h":53.965,"l":52.915,"n":13838,"o":53.78,"t":"2025-11-24T05:00:00Z","v":696347,"vw":53.230949},{"c":55.41,"h":55.52,"l":53.405,"n":13838,"o":53.6,"t":"2025-11-25T05:00:00Z","v":680051,"vw":55.077028},{"c":56.59,"h":57.03,"l":55.14,"n":14584,"o":55.14,"t":"2025-11-26T05:00:00Z","v":580458,"vw":56.552119},{"c":56.62,"h":56.805,"l":56.2215,"n":6530,"o":56.54,"t":"2025-11-28T05:00:00Z","v":353400,"vw":56.608376},{"c":56.99,"h":58.29,"l":56.48,"n":16166,"o":56.48,"t":"2025-12-01T05:00:00Z","v":740458,"vw":57.375556},{"c":55.59,"h":57.3,"l":55.3984,"n":12499,"o":57.1,"t":"2025-12-02T05:00:00Z","v":505688,"vw":55.738856},{"c":56.54,"h":56.6699,"l":55.5,"n":14312,"o":55.59,"t":"2025-12-03T05:00:00Z","v":744574,"vw":56.325127},{"c":54.72,"h":57.23,"l":54.31,"n":16200,"o":56.85,"t":"2025-12-04T05:00:00Z","v":964811,"vw":55.293739},{"c":53.82,"h":55.35,"l":53.54,"n":15177,"o":54.85,"t":"2025-12-05T05:00:00Z","v":661534,"vw":54.097527},{"c":52.38,"h":53.605,"l":52.28,"n":14543,"o":53.39,"t":"2025-12-08T05:00:00Z","v":720504,"vw":52.68898},{"c":52.6,"h":53.32,"l":52.06,"n":14759,"o":52.24,"t":"2025-12-09T05:00:00Z","v":719659,"vw":52.766511},{"c":54.9,"h":55.15,"l":52.78,"n":17924,"o":52.78,"t":"2025-12-10T05:00:00Z","v":1003313,"vw":54.602048},{"c":55.4,"h":56.02,"l":54.78,"n":13618,"o":54.78,"t":"2025-12-11T05:00:00Z","v":578870,"vw":55.460741},{"c":57.75,"h":57.78,"l":55.8262,"n":17761,"o":56.1,"t":"2025-12-12T05:00:00Z","v":991036,"vw":57.145172},{"c":58.49,"h":58.5499,"l":56.99,"n":18859,"o":58,"t":"2025-12-15T05:00:00Z","v":975282,"vw":58.08224},{"c":58.62,"h":59.34,"l":56.84,"n":20186,"o":58.23,"t":"2025-12-16T05:00:00Z","v":1227261,"vw":58.567117},{"c":58.74,"h":60.09,"l":57.93,"n":17089,"o":58.23,"t":"2025-12-17T05:00:00Z","v":981166,"vw":59.203203},{"c":58.02,"h":60.2394,"l":57.58,"n":17883,"o":59.1,"t":"2025-12-18T05:00:00Z","v":1078164,"vw":58.538289},{"c":58.66,"h":58.68,"l":57.6711,"n":12901,"o":58.1,"t":"2025-12-19T05:00:00Z","v":1545680,"vw":58.487969},{"c":59.22,"h":59.8,"l":58.6,"n":15701,"o":58.63,"t":"2025-12-22T05:00:00Z","v":1007419,"vw":59.231019},{"c":58.39,"h":59.45,"l":58.09,"n":14661,"o":59.4,"t":"2025-12-23T05:00:00Z","v":667955,"vw":58.577271},{"c":57.81,"h":58.74,"l":57.15,"n":5853,"o":58.57,"t":"2025-12-24T05:00:00Z","v":276729,"vw":57.738381},{"c":57.93,"h":57.9599,"l":57.3907,"n":8063,"o":57.78,"t":"2025-12-26T05:00:00Z","v":377998,"vw":57.749831},{"c":57.69,"h":57.866,"l":57.07,"n":11419,"o":57.79,"t":"2025-12-29T05:00:00Z","v":488803,"vw":57.67819},{"c":57.71,"h":58.405,"l":57.075,"n":10928,"o":57.44,"t":"2025-12-30T05:00:00Z","v":426846,"vw":57.797196},{"c":58.35,"h":58.58,"l":57.21,"n":12438,"o":57.21,"t":"2025-12-31T05:00:00Z","v":609932,"vw":58.242365},{"c":59.43,"h":59.87,"l":58.4003,"n":13558,"o":58.57,"t":"2026-01-02T05:00:00Z","v":628962,"vw":59.396934},{"c":60.3,"h":61,"l":59.19,"n":15130,"o":59.19,"t":"2026-01-05T05:00:00Z","v":718228,"vw":60.327025},{"c":61.08,"h":61.765,"l":60.01,"n":12012,"o":60.08,"t":"2026-01-06T05:00:00Z","v":630974,"vw":61.138985},{"c":58.92,"h":61.33,"l":57.86,"n":19382,"o":60.89,"t":"2026-01-07T05:00:00Z","v":1099509,"vw":58.768236},{"c":60.8,"h":61.3685,"l":58.47,"n":18284,"o":58.92,"t":"2026-01-08T05:00:00Z","v":1077857,"vw":60.754182},{"c":61.77,"h":62.23,"l":60.41,"n":16506,"o":61.04,"t":"2026-01-09T05:00:00Z","v":855203,"vw":61.733397},{"c":61.39,"h":62.69,"l":61.0001,"n":17186,"o":61.26,"t":"2026-01-12T05:00:00Z","v":1067002,"vw":61.648962},{"c":62.46,"h":62.48,"l":61.49,"n":11643,"o":61.58,"t":"2026-01-13T05:00:00Z","v":566836,"vw":62.063619},{"c":63.56,"h":64.084,"l":62.72,"n":13712,"o":62.78,"t":"2026-01-14T05:00:00Z","v":605357,"vw":63.446246},{"c":64.11,"h":64.6,"l":62.8911,"n":13363,"o":63.7,"t":"2026-01-15T05:00:00Z","v":543954,"vw":64.120918},{"c":63.61,"h":63.95,"l":63.22,"n":13043,"o":63.41,"t":"2026-01-16T05:00:00Z","v":546506,"vw":63.61369},{"c":62.8,"h":63.46,"l":61.9381,"n":13259,"o":62.55,"t":"2026-01-20T05:00:00Z","v":713823,"vw":62.853618},{"c":63.72,"h":64.8,"l":63.025,"n":13682,"o":63.66,"t":"2026-01-21T05:00:00Z","v":696830,"vw":63.864531},{"c":62.32,"h":64.1472,"l":62.27,"n":16384,"o":63.78,"t":"2026-01-22T05:00:00Z","v":747164,"vw":62.651079},{"c":62.73,"h":63.29,"l":61.92,"n":12130,"o":62.53,"t":"2026-01-23T05:00:00Z","v":520190,"vw":62.503608},{"c":62.86,"h":63.32,"l":62.415,"n":14087,"o":62.99,"t":"2026-01-26T05:00:00Z","v":765394,"vw":62.832927},{"c":63.23,"h":63.25,"l":61.61,"n":18863,"o":62.56,"t":"2026-01-27T05:00:00Z","v":1061370,"vw":62.800193},{"c":62.8,"h":63.525,"l":58.08,"n":40859,"o":62.88,"t":"2026-01-28T05:00:00Z","v":2621743,"vw":61.079423},{"c":65.42,"h":66.118,"l":62.6028,"n":31039,"o":62.63,"t":"2026-01-29T05:00:00Z","v":1763430,"vw":64.967476},{"c":64.22,"h":65.81,"l":63.78,"n":20126,"o":65,"t":"2026-01-30T05:00:00Z","v":1323709,"vw":64.378356},{"c":62.34,"h":65.22,"l":62.06,"n":21174,"o":64,"t":"2026-02-02T05:00:00Z","v":1130224,"vw":63.040843},{"c":63.69,"h":65.08,"l":61.93,"n":20278,"o":62.35,"t":"2026-02-03T05:00:00Z","v":973819,"vw":63.68989},{"c":64.7,"h":66,"l":63.795,"n":20957,"o":64.85,"t":"2026-02-04T05:00:00Z","v":730163,"vw":64.832385},{"c":65.04,"h":65.92,"l":64.3901,"n":20649,"o":65.62,"t":"2026-02-05T05:00:00Z","v":1136987,"vw":65.015867},{"c":66.34,"h":66.88,"l":64.5196,"n":15361,"o":65.27,"t":"2026-02-06T05:00:00Z","v":852869,"vw":66.310003},{"c":66.62,"h":67.2025,"l":65.545,"n":14614,"o":66.29,"t":"2026-02-09T05:00:00Z","v":813939,"vw":66.603747},{"c":67.02,"h":68.04,"l":66.775,"n":16233,"o":67.5,"t":"2026-02-10T05:00:00Z","v":831976,"vw":67.351195},{"c":67.2,"h":68.2,"l":66.775,"n":13410,"o":67.23,"t":"2026-02-11T05:00:00Z","v":631218,"vw":67.245737},{"c":66.77,"h":68.5,"l":65.87,"n":13954,"o":67.43,"t":"2026-02-12T05:00:00Z","v":740865,"vw":66.701513},{"c":68.35,"h":68.63,"l":65.8001,"n":14916,"o":66.58,"t":"2026-02-13T05:00:00Z","v":861871,"vw":68.08223},{"c":69.89,"h":70.75,"l":68.39,"n":19898,"o":68.87,"t":"2026-02-17T05:00:00Z","v":1053226,"vw":69.897928},{"c":69.86,"h":70.38,"l":69.33,"n":13653,"o":69.74,"t":"2026-02-18T05:00:00Z","v":655028,"vw":69.920594},{"c":69.81,"h":69.98,"l":69,"n":13083,"o":69.8,"t":"2026-02-19T05:00:00Z","v":676942,"vw":69.60433},{"c":69.96,"h":70.46,"l":68.83,"n":16722,"o":69.4,"t":"2026-02-20T05:00:00Z","v":975365,"vw":69.796811},{"c":69.12,"h":69.9299,"l":68.2,"n":13197,"o":69.67,"t":"2026-02-23T05:00:00Z","v":584866,"vw":68.965509},{"c":70.52,"h":72.35,"l":69.62,"n":18591,"o":69.85,"t":"2026-02-24T05:00:00Z","v":978187,"vw":70.581479},{"c":69.72,"h":70.65,"l":68.1686,"n":20891,"o":70.56,"t":"2026-02-25T05:00:00Z","v":1176606,"vw":69.347354},{"c":69.85,"h":70.18,"l":68.48,"n":13689,"o":70.18,"t":"2026-02-26T05:00:00Z","v":722696,"vw":69.523603},{"c":70.12,"h":70.42,"l":68.6301,"n":10911,"o":69.39,"t":"2026-02-27T05:00:00Z","v":641570,"vw":69.997633},{"c":70.38,"h":70.41,"l":68.51,"n":13165,"o":69.43,"t":"2026-03-02T05:00:00Z","v":603207,"vw":69.896528},{"c":69.5,"h":69.875,"l":67.015,"n":12265,"o":69.13,"t":"2026-03-03T05:00:00Z","v":577750,"vw":68.993351},{"c":68.93,"h":69.825,"l":68.35,"n":13855,"o":69.66,"t":"2026-03-04T05:00:00Z","v":656397,"vw":68.959479},{"c":66.16,"h":69,"l":66.01,"n":15743,"o":68.41,"t":"2026-03-05T05:00:00Z","v":791836,"vw":66.871128},{"c":64.93,"h":66.2932,"l":63.68,"n":18217,"o":65.88,"t":"2026-03-06T05:00:00Z","v":947290,"vw":64.758739},{"c":64.32,"h":65.455,"l":63.02,"n":17047,"o":64.89,"t":"2026-03-09T04:00:00Z","v":857424,"vw":64.120633},{"c":63.53,"h":65.19,"l":63.22,"n":16440,"o":64,"t":"2026-03-10T04:00:00Z","v":970854,"vw":64.10883},{"c":62.78,"h":63.77,"l":60.29,"n":21891,"o":63.5,"t":"2026-03-11T04:00:00Z","v":1273032,"vw":62.333938},{"c":59.65,"h":62.24,"l":59.26,"n":22092,"o":62.24,"t":"2026-03-12T04:00:00Z","v":1213588,"vw":60.278258},{"c":60.96,"h":61.12,"l":59.83,"n":19691,"o":60.38,"t":"2026-03-13T04:00:00Z","v":1098690,"vw":60.735862},{"c":62.16,"h":62.89,"l":61.07,"n":15576,"o":61.61,"t":"2026-03-16T04:00:00Z","v":722399,"vw":62.081141},{"c":62.25,"h":63.525,"l":62.12,"n":13412,"o":62.94,"t":"2026-03-17T04:00:00Z","v":590908,"vw":62.569861},{"c":64.47,"h":66.35,"l":62.43,"n":23322,"o":63.17,"t":"2026-03-18T04:00:00Z","v":1323388,"vw":65.084381},{"c":64.32,"h":64.62,"l":62.5875,"n":19542,"o":63.48,"t":"2026-03-19T04:00:00Z","v":996271,"vw":63.880814},{"c":62.27,"h":64.8593,"l":62.065,"n":14710,"o":64.54,"t":"2026-03-20T04:00:00Z","v":980190,"vw":62.548131},{"c":65.66,"h":66.13,"l":63.21,"n":20275,"o":63.76,"t":"2026-03-23T04:00:00Z","v":942214,"vw":65.574068},{"c":66.84,"h":67.545,"l":64.72,"n":14981,"o":65.42,"t":"2026-03-24T04:00:00Z","v":724550,"vw":66.824779},{"c":67.67,"h":67.88,"l":66.3,"n":12588,"o":67.44,"t":"2026-03-25T04:00:00Z","v":575167,"vw":67.501757},{"c":62.19,"h":65.365,"l":61.525,"n":26116,"o":64.61,"t":"2026-03-26T04:00:00Z","v":1535975,"vw":63.003823},{"c":60.65,"h":62.53,"l":60.4,"n":20509,"o":62.01,"t":"2026-03-27T04:00:00Z","v":1248193,"vw":61.041527},{"c":60.12,"h":61.79,"l":59.89,"n":22057,"o":61.79,"t":"2026-03-30T04:00:00Z","v":924812,"vw":60.320258},{"c":60.81,"h":62.17,"l":60.11,"n":21072,"o":61.02,"t":"2026-03-31T04:00:00Z","v":1236668,"vw":60.883267},{"c":61.01,"h":61.585,"l":60.34,"n":19619,"o":60.79,"t":"2026-04-01T04:00:00Z","v":1027922,"vw":60.976395},{"c":63.88,"h":63.91,"l":58.99,"n":21478,"o":60.13,"t":"2026-04-02T04:00:00Z","v":1139615,"vw":62.686326},{"c":65.42,"h":65.51,"l":63.19,"n":15046,"o":63.77,"t":"2026-04-06T04:00:00Z","v":771986,"vw":64.934685},{"c":61.46,"h":65.05,"l":61.39,"n":25184,"o":64.35,"t":"2026-04-07T04:00:00Z","v":1413151,"vw":62.614336},{"c":63.82,"h":66.1295,"l":63.5,"n":24640,"o":63.5,"t":"2026-04-08T04:00:00Z","v":1320765,"vw":64.227897},{"c":62.54,"h":64.11,"l":62.08,"n":14375,"o":63,"t":"2026-04-09T04:00:00Z","v":722744,"vw":62.973724},{"c":60.74,"h":63.08,"l":60.28,"n":15974,"o":62.84,"t":"2026-04-10T04:00:00Z","v":704677,"vw":61.070171},{"c":61.91,"h":61.94,"l":59.16,"n":14997,"o":59.93,"t":"2026-04-13T04:00:00Z","v":900001,"vw":61.311854},{"c":61.95,"h":62.145,"l":60.41,"n":14739,"o":61.69,"t":"2026-04-14T04:00:00Z","v":747753,"vw":61.714746},{"c":62.62,"h":62.81,"l":60.52,"n":18145,"o":61.53,"t":"2026-04-15T04:00:00Z","v":956278,"vw":62.270004},{"c":62.44,"h":63.86,"l":61.67,"n":16323,"o":62.79,"t":"2026-04-16T04:00:00Z","v":854183,"vw":62.349917},{"c":66.04,"h":67.465,"l":62.93,"n":19192,"o":63.14,"t":"2026-04-17T04:00:00Z","v":1067502,"vw":66.141441},{"c":66.51,"h":66.8199,"l":64.61,"n":15948,"o":65.26,"t":"2026-04-20T04:00:00Z","v":673500,"vw":66.314013},{"c":64.37,"h":67.2294,"l":64.0201,"n":14496,"o":66.59,"t":"2026-04-21T04:00:00Z","v":611529,"vw":64.90114},{"c":63.76,"h":65.2,"l":63.41,"n":19126,"o":64.98,"t":"2026-04-22T04:00:00Z","v":1004112,"vw":64.139473},{"c":64.33,"h":64.51,"l":63.15,"n":12840,"o":64.05,"t":"2026-04-23T04:00:00Z","v":631481,"vw":64.120668},{"c":67.2,"h":67.89,"l":65.06,"n":20101,"o":65.56,"t":"2026-04-24T04:00:00Z","v":1023563,"vw":67.156858},{"c":67.78,"h":68.6,"l":66.68,"n":18761,"o":67.49,"t":"2026-04-27T04:00:00Z","v":845562,"vw":67.706552},{"c":65.38,"h":68.77,"l":65.33,"n":23810,"o":68.26,"t":"2026-04-28T04:00:00Z","v":1132755,"vw":65.874048},{"c":62.42,"h":68.8,"l":62.2,"n":27217,"o":68.72,"t":"2026-04-29T04:00:00Z","v":1568074,"vw":63.582781},{"c":62.7,"h":63.325,"l":59.76,"n":25725,"o":62.6,"t":"2026-04-30T04:00:00Z","v":1613418,"vw":61.653947},{"c":61.72,"h":63.41,"l":61.11,"n":25031,"o":62.85,"t":"2026-05-01T04:00:00Z","v":1408911,"vw":61.860232},{"c":59.39,"h":61.485,"l":58.1,"n":25223,"o":61.29,"t":"2026-05-04T04:00:00Z","v":1423315,"vw":59.150012},{"c":60.06,"h":60.33,"l":57.5,"n":21880,"o":59.91,"t":"2026-05-05T04:00:00Z","v":1511458,"vw":59.302713},{"c":62.85,"h":63.36,"l":61.15,"n":17175,"o":61.15,"t":"2026-05-06T04:00:00Z","v":998302,"vw":62.675537},{"c":62.34,"h":64.02,"l":61.89,"n":17879,"o":63,"t":"2026-05-07T04:00:00Z","v":760788,"vw":62.521879},{"c":61.08,"h":62.74,"l":60.91,"n":15039,"o":62.74,"t":"2026-05-08T04:00:00Z","v":824732,"vw":61.294679},{"c":60.03,"h":61.245,"l":59.08,"n":21859,"o":60.99,"t":"2026-05-11T04:00:00Z","v":1365593,"vw":59.912047},{"c":59.57,"h":60.29,"l":58.6,"n":16662,"o":59.89,"t":"2026-05-12T04:00:00Z","v":1036831,"vw":59.499387},{"c":58.81,"h":59.67,"l":57.89,"n":17724,"o":59.29,"t":"2026-05-13T04:00:00Z","v":1194118,"vw":58.647454},{"c":59.04,"h":59.59,"l":58.31,"n":11541,"o":59.54,"t":"2026-05-14T04:00:00Z","v":510065,"vw":59.069402},{"c":56.63,"h":58.445,"l":56.3,"n":14783,"o":58.29,"t":"2026-05-15T04:00:00Z","v":821122,"vw":56.84174},{"c":57.53,"h":58.5,"l":56,"n":15943,"o":56.5,"t":"2026-05-18T04:00:00Z","v":880405,"vw":57.740384},{"c":56.33,"h":58.77,"l":55.63,"n":14306,"o":57.64,"t":"2026-05-19T04:00:00Z","v":714548,"vw":56.393695},{"c":58.34,"h":58.7,"l":55.7,"n":13855,"o":56.59,"t":"2026-05-20T04:00:00Z","v":705677,"vw":57.939075},{"c":59.33,"h":59.38,"l":56.77,"n":16142,"o":57.51,"t":"2026-05-21T04:00:00Z","v":965379,"vw":58.700162},{"c":59.16,"h":59.34,"l":57.63,"n":14425,"o":58.83,"t":"2026-05-22T04:00:00Z","v":716685,"vw":58.885545},{"c":58.88,"h":60.225,"l":58.75,"n":17075,"o":59.95,"t":"2026-05-26T04:00:00Z","v":1067572,"vw":59.260925},{"c":61.13,"h":61.63,"l":59.3,"n":13586,"o":59.35,"t":"2026-05-27T04:00:00Z","v":651079,"vw":60.978973},{"c":60.48,"h":62.07,"l":59.3763,"n":15049,"o":60.36,"t":"2026-05-28T04:00:00Z","v":785737,"vw":61.023955},{"c":59,"h":59.62,"l":57.78,"n":23038,"o":58.54,"t":"2026-05-29T04:00:00Z","v":1559363,"vw":58.590889},{"c":58.73,"h":59,"l":57.3,"n":21919,"o":57.58,"t":"2026-06-01T04:00:00Z","v":1532349,"vw":58.265599},{"c":56.42,"h":58.12,"l":53.6,"n":20429,"o":58.07,"t":"2026-06-02T04:00:00Z","v":1085623,"vw":55.914608},{"c":56.97,"h":59.48,"l":56.58,"n":22587,"o":57.27,"t":"2026-06-03T04:00:00Z","v":1312154,"vw":57.376643},{"c":56.83,"h":58.53,"l":56.34,"n":16255,"o":57.82,"t":"2026-06-04T04:00:00Z","v":789156,"vw":56.990738},{"c":57.67,"h":57.72,"l":56.3,"n":15968,"o":56.38,"t":"2026-06-05T04:00:00Z","v":813981,"vw":57.238251},{"c":57.53,"h":58.26,"l":56.39,"n":16864,"o":57.51,"t":"2026-06-08T04:00:00Z","v":772927,"vw":57.617139},{"c":59.62,"h":60.71,"l":58.085,"n":16397,"o":58.43,"t":"2026-06-09T04:00:00Z","v":864946,"vw":59.697283},{"c":59.38,"h":60.68,"l":58.303,"n":15448,"o":59.39,"t":"2026-06-10T04:00:00Z","v":824550,"vw":59.643742},{"c":61.88,"h":62.005,"l":59.69,"n":15249,"o":59.76,"t":"2026-06-11T04:00:00Z","v":700967,"vw":61.398785},{"c":61.67,"h":62.98,"l":61.66,"n":18366,"o":62.42,"t":"2026-06-12T04:00:00Z","v":837190,"vw":62.029179},{"c":63.17,"h":65.945,"l":62.54,"n":18474,"o":62.95,"t":"2026-06-15T04:00:00Z","v":1085003,"vw":63.517131},{"c":63.08,"h":64.135,"l":62.595,"n":16200,"o":63.12,"t":"2026-06-16T04:00:00Z","v":779071,"vw":63.095342},{"c":62.71,"h":64.965,"l":61.935,"n":12608,"o":63.35,"t":"2026-06-17T04:00:00Z","v":554602,"vw":63.021063},{"c":64.69,"h":65.25,"l":62.97,"n":12778,"o":63.02,"t":"2026-06-18T04:00:00Z","v":877971,"vw":64.623498},{"c":62.71,"h":64.19,"l":62.53,"n":16684,"o":63.97,"t":"2026-06-22T04:00:00Z","v":703601,"vw":63.21042},{"c":63.49,"h":64.15,"l":62,"n":13690,"o":62.01,"t":"2026-06-23T04:00:00Z","v":593509,"vw":63.4046},{"c":68.54,"h":68.995,"l":64.04,"n":22612,"o":64.51,"t":"2026-06-24T04:00:00Z","v":1201026,"vw":68.246268},{"c":69.33,"h":70.55,"l":67.9,"n":20053,"o":68.815,"t":"2026-06-25T04:00:00Z","v":834351,"vw":69.265579},{"c":69.91,"h":71.205,"l":68.9,"n":17454,"o":68.92,"t":"2026-06-26T04:00:00Z","v":1121492,"vw":70.091488},{"c":67.69,"h":68.21,"l":65.06,"n":24788,"o":65.06,"t":"2026-06-29T04:00:00Z","v":1427085,"vw":67.411459},{"c":68.11,"h":68.215,"l":66.05,"n":14347,"o":66.94,"t":"2026-06-30T04:00:00Z","v":539238,"vw":67.668304},{"c":68.57,"h":69.315,"l":67.535,"n":19719,"o":68.16,"t":"2026-07-01T04:00:00Z","v":762363,"vw":68.39844},{"c":68.85,"h":69.64,"l":68.095,"n":14278,"o":68.48,"t":"2026-07-02T04:00:00Z","v":598112,"vw":68.796521},{"c":67.08,"h":68.805,"l":64.9901,"n":16374,"o":68.69,"t":"2026-07-06T04:00:00Z","v":739136,"vw":66.794547},{"c":66.79,"h":67.61,"l":66.02,"n":16639,"o":67.52,"t":"2026-07-07T04:00:00Z","v":901149,"vw":66.845591},{"c":65.22,"h":66.63,"l":64.03,"n":21407,"o":66.63,"t":"2026-07-08T04:00:00Z","v":1509895,"vw":64.960927},{"c":65.25,"h":66.165,"l":64.09,"n":12472,"o":65.44,"t":"2026-07-09T04:00:00Z","v":499617,"vw":65.424742},{"c":65.48,"h":66.425,"l":65.28,"n":10635,"o":65.6,"t":"2026-07-10T04:00:00Z","v":433426,"vw":65.721964},{"c":63.91,"h":66.185,"l":63.89,"n":15316,"o":65.62,"t":"2026-07-13T04:00:00Z","v":637526,"vw":64.278899},{"c":64.12,"h":65.18,"l":63.23,"n":14402,"o":64.81,"t":"2026-07-14T04:00:00Z","v":710538,"vw":63.958014},{"c":67.99,"h":69.11,"l":63.91,"n":20653,"o":63.91,"t":"2026-07-15T04:00:00Z","v":1319288,"vw":67.567484},{"c":73.47,"h":75.3,"l":69.85,"n":32116,"o":69.96,"t":"2026-07-16T04:00:00Z","v":1876939,"vw":74.04592},{"c":70.98,"h":75.34,"l":70.52,"n":29351,"o":73.47,"t":"2026-07-17T04:00:00Z","v":1803974,"vw":73.04185},{"c":69.3,"h":71.16,"l":68.77,"n":23016,"o":70.94,"t":"2026-07-20T04:00:00Z","v":1117132,"vw":69.817213},{"c":68.53,"h":69.455,"l":68.12,"n":14493,"o":68.91,"t":"2026-07-21T04:00:00Z","v":709974,"vw":68.669201},{"c":68.7,"h":70.57,"l":68.61,"n":14577,"o":68.9,"t":"2026-07-22T04:00:00Z","v":701051,"vw":69.163737},{"c":67.53,"h":68.7,"l":67.0149,"n":14939,"o":67.83,"t":"2026-07-23T04:00:00Z","v":534427,"vw":67.512136},{"c":69.31,"h":69.87,"l":67.1,"n":16052,"o":67.61,"t":"2026-07-24T04:00:00Z","v":698928,"vw":69.24751},{"c":69.86,"h":70.3914,"l":68.89,"n":19096,"o":69.7,"t":"2026-07-27T04:00:00Z","v":914661,"vw":69.535945},{"c":73.1,"h":73.41,"l":68.59,"n":30055,"o":70.19,"t":"2026-07-28T04:00:00Z","v":1682195,"vw":71.896352},{"c":70.33,"h":72.37,"l":67.03,"n":28639,"o":72.37,"t":"2026-07-29T04:00:00Z","v":1913191,"vw":70.160693},{"c":68.31,"h":71.39,"l":68.17,"n":22322,"o":70.12,"t":"2026-07-30T04:00:00Z","v":1036662,"vw":68.787545},{"c":65.68,"h":68.26,"l":65.53,"n":18681,"o":67.69,"t":"2026-07-31T04:00:00Z","v":1001731,"vw":66.261925},{"c":68.16,"h":69.5043,"l":66.53,"n":21652,"o":67.05,"t":"2026-08-03T04:00:00Z","v":1306359,"vw":68.043854},{"c":66.38,"h":66.88,"l":65.1391,"n":24103,"o":66.07,"t":"2026-08-04T04:00:00Z","v":1324347,"vw":66.224334},{"c":66.13,"h":66.8,"l":65.59,"n":17108,"o":66.04,"t":"2026-08-05T04:00:00Z","v":812419,"vw":66.182714},{"c":62.06,"h":66.37,"l":61.935,"n":19846,"o":66.05,"t":"2026-08-06T04:00:00Z","v":939932,"vw":62.917936},{"c":62.91,"h":64.94,"l":61.99,"n":27405,"o":61.99,"t":"2026-08-07T04:00:00Z","v":1725157,"vw":63.527095},{"c":62.27,"h":62.9,"l":61.075,"n":20121,"o":62.04,"t":"2026-08-10T04:00:00Z","v":1139307,"vw":61.901101},{"c":62.03,"h":63.0928,"l":61.465,"n":14439,"o":62.07,"t":"2026-08-11T04:00:00Z","v":751009,"vw":62.068788},{"c":62.17,"h":62.615,"l":60.6,"n":16450,"o":62.41,"t":"2026-08-12T04:00:00Z","v":784202,"vw":61.965837},{"c":61.72,"h":63.6494,"l":61.39,"n":14896,"o":62.8,"t":"2026-08-13T04:00:00Z","v":716690,"vw":61.848568},{"c":60.94,"h":61.9268,"l":60.64,"n":12508,"o":61.4,"t":"2026-08-14T04:00:00Z","v":483208,"vw":61.027575},{"c":59.2,"h":60.64,"l":58.56,"n":17353,"o":60.61,"t":"2026-08-17T04:00:00Z","v":838360,"vw":59.23161},{"c":59.55,"h":60.74,"l":58.95,"n":20401,"o":59.55,"t":"2026-08-18T04:00:00Z","v":1019947,"vw":59.833281},{"c":61.13,"h":63.46,"l":60.1,"n":25460,"o":60.35,"t":"2026-08-19T04:00:00Z","v":1689649,"vw":61.556854},{"c":61.13,"h":61.53,"l":60,"n":15992,"o":60.5,"t":"2026-08-20T04:00:00Z","v":661352,"vw":60.954365},{"c":61.01,"h":61.84,"l":60.7475,"n":15514,"o":61.14,"t":"2026-08-21T04:00:00Z","v":783831,"vw":61.102066},{"c":60.69,"h":61.98,"l":59.61,"n":16844,"o":61.1,"t":"2026-08-24T04:00:00Z","v":1023452,"vw":60.421994},{"c":62.61,"h":62.79,"l":60.65,"n":17756,"o":60.7,"t":"2026-08-25T04:00:00Z","v":755212,"vw":62.133555},{"c":61.35,"h":63.77,"l":61.26,"n":14619,"o":63.17,"t":"2026-08-26T04:00:00Z","v":579879,"vw":62.058898},{"c":60.59,"h":61.35,"l":60.03,"n":12652,"o":60.43,"t":"2026-08-27T04:00:00Z","v":657774,"vw":60.817577},{"c":60.43,"h":61.5,"l":60.13,"n":11903,"o":61.05,"t":"2026-08-28T04:00:00Z","v":631178,"vw":60.605555},{"c":59.8,"h":61.21,"l":59.125,"n":15699,"o":60.47,"t":"2026-08-31T04:00:00Z","v":1091391,"vw":59.78692},{"c":59.1,"h":60.66,"l":58.54,"n":16762,"o":59.27,"t":"2026-09-01T04:00:00Z","v":751267,"vw":59.296737},{"c":59.97,"h":60.3693,"l":59.4,"n":14061,"o":59.4,"t":"2026-09-02T04:00:00Z","v":632724,"vw":59.951123},{"c":59.29,"h":60.89,"l":58.06,"n":18846,"o":60.89,"t":"2026-09-03T04:00:00Z","v":840134,"vw":59.051049},{"c":59.47,"h":60.08,"l":58.83,"n":12839,"o":58.83,"t":"2026-09-04T04:00:00Z","v":443113,"vw":59.470879},{"c":57.53,"h":59.45,"l":57.15,"n":17753,"o":58.9,"t":"2026-09-08T04:00:00Z","v":882084,"vw":57.780233},{"c":56.9,"h":57.59,"l":56.6,"n":18439,"o":57.16,"t":"2026-09-09T04:00:00Z","v":1131650,"vw":56.92502},{"c":56.16,"h":56.76,"l":55.81,"n":16600,"o":56.33,"t":"2026-09-10T04:00:00Z","v":727932,"vw":56.147951},{"c":56.47,"h":57.49,"l":55.51,"n":11183,"o":56.89,"t":"2026-09-11T04:00:00Z","v":560873,"vw":56.41346},{"c":55.91,"h":56.82,"l":55.76,"n":15093,"o":56.26,"t":"2026-09-14T04:00:00Z","v":730780,"vw":56.037848},{"c":56.09,"h":56.88,"l":55.3,"n":15395,"o":56.25,"t":"2026-09-15T04:00:00Z","v":824380,"vw":56.243821},{"c":54.79,"h":56.92,"l":54.76,"n":15624,"o":56.2,"t":"2026-09-16T04:00:00Z","v":719904,"vw":55.294758},{"c":53.93,"h":55.7,"l":53.9,"n":17790,"o":55.69,"t":"2026-09-17T04:00:00Z","v":1054242,"vw":54.276291},{"c":52.36,"h":53.81,"l":52.13,"n":16134,"o":53.47,"t":"2026-09-18T04:00:00Z","v":1177361,"vw":52.540346},{"c":51.42,"h":52.685,"l":51.1101,"n":20652,"o":52.48,"t":"2026-09-21T04:00:00Z","v":1184669,"vw":51.56592},{"c":52.68,"h":53.32,"l":52.1987,"n":18817,"o":52.39,"t":"2026-09-22T04:00:00Z","v":1149211,"vw":52.825198},{"c":52.83,"h":53.56,"l":51.8532,"n":17249,"o":52.32,"t":"2026-09-23T04:00:00Z","v":1139725,"vw":52.976808},{"c":51.13,"h":53.21,"l":50.62,"n":21790,"o":52.82,"t":"2026-09-24T04:00:00Z","v":1607198,"vw":51.613844},{"c":50.89,"h":51.58,"l":50.201,"n":21346,"o":50.77,"t":"2026-09-25T04:00:00Z","v":1290987,"vw":50.981355},{"c":48.44,"h":51.07,"l":48.34,"n":27976,"o":50.31,"t":"2026-09-28T04:00:00Z","v":1733524,"vw":49.205503},{"c":49.5,"h":49.57,"l":47.9,"n":23541,"o":48.23,"t":"2026-09-29T04:00:00Z","v":1907178,"vw":49.032769},{"c":50.11,"h":50.63,"l":49.41,"n":23616,"o":49.83,"t":"2026-09-30T04:00:00Z","v":1749862,"vw":50.142572},{"c":50.02,"h":50.115,"l":48.57,"n":21790,"o":49.62,"t":"2026-10-01T04:00:00Z","v":1233690,"vw":49.732476},{"c":49.02,"h":51,"l":48.9,"n":17896,"o":50.95,"t":"2026-10-02T04:00:00Z","v":986745,"vw":49.479504},{"c":49.1,"h":49.5,"l":48.36,"n":20137,"o":48.71,"t":"2026-10-05T04:00:00Z","v":1140278,"vw":48.997324},{"c":50.52,"h":50.74,"l":49.2,"n":17760,"o":49.26,"t":"2026-10-06T04:00:00Z","v":889341,"vw":50.384012},{"c":49.4,"h":50.285,"l":48.7,"n":17173,"o":50.285,"t":"2026-10-07T04:00:00Z","v":1043042,"vw":49.346874},{"c":50.43,"h":50.48,"l":48.75,"n":19003,"o":49.18,"t":"2026-10-08T04:00:00Z","v":1258650,"vw":50.209437},{"c":49.86,"h":51.5961,"l":49.57,"n":15733,"o":50.3,"t":"2026-10-09T04:00:00Z","v":957475,"vw":49.878003},{"c":49.94,"h":50.14,"l":49.15,"n":14597,"o":49.56,"t":"2026-10-12T04:00:00Z","v":799294,"vw":49.844243},{"c":50.1,"h":50.67,"l":49.2,"n":13949,"o":50.49,"t":"2026-10-13T04:00:00Z","v":864695,"vw":50.07545},{"c":49.72,"h":50.6,"l":48.95,"n":15414,"o":49.97,"t":"2026-10-14T04:00:00Z","v":928046,"vw":49.54061},{"c":54.25,"h":54.415,"l":51.355,"n":24870,"o":51.62,"t":"2026-10-15T04:00:00Z","v":1577689,"vw":53.65621},{"c":54.57,"h":55.85,"l":54.265,"n":21083,"o":54.38,"t":"2026-10-16T04:00:00Z","v":1323445,"vw":54.890801},{"c":54.39,"h":54.9399,"l":53.538,"n":15909,"o":54.07,"t":"2026-10-19T04:00:00Z","v":766370,"vw":54.523287},{"c":55.86,"h":56.3099,"l":54.495,"n":16062,"o":54.52,"t":"2026-10-20T04:00:00Z","v":774975,"vw":55.806385},{"c":55.93,"h":56.64,"l":55.43,"n":17389,"o":56.02,"t":"2026-10-21T04:00:00Z","v":977121,"vw":55.980051},{"c":59.15,"h":59.265,"l":55.515,"n":19760,"o":55.55,"t":"2026-10-22T04:00:00Z","v":1185742,"vw":58.561732}],"volatilityBars":[{"c":52.24,"h":52.24,"l":52.24,"n":5,"o":52.24,"t":"2026-09-22T12:30:00Z","v":179,"vw":52.24},{"c":52.965,"h":52.97,"l":52.1987,"n":429,"o":52.39,"t":"2026-09-22T13:30:00Z","v":33027,"vw":52.527295},{"c":52.485,"h":53.0252,"l":52.42,"n":573,"o":52.94,"t":"2026-09-22T13:45:00Z","v":56945,"vw":52.731161},{"c":52.78,"h":52.84,"l":52.35,"n":464,"o":52.485,"t":"2026-09-22T14:00:00Z","v":37572,"vw":52.497257},{"c":52.835,"h":52.94,"l":52.4566,"n":450,"o":52.73,"t":"2026-09-22T14:15:00Z","v":26711,"vw":52.673406},{"c":52.605,"h":53.01,"l":52.605,"n":642,"o":52.825,"t":"2026-09-22T14:30:00Z","v":35805,"vw":52.855806},{"c":52.7,"h":52.83,"l":52.4706,"n":486,"o":52.6,"t":"2026-09-22T14:45:00Z","v":35535,"vw":52.593091},{"c":52.99,"h":53.01,"l":52.6051,"n":601,"o":52.7,"t":"2026-09-22T15:00:00Z","v":31137,"vw":52.829683},{"c":53,"h":53.08,"l":52.72,"n":690,"o":53.02,"t":"2026-09-22T15:15:00Z","v":36813,"vw":52.937162},{"c":52.93,"h":52.99,"l":52.62,"n":953,"o":52.95,"t":"2026-09-22T15:30:00Z","v":67616,"vw":52.859356},{"c":53.035,"h":53.12,"l":52.77,"n":555,"o":52.84,"t":"2026-09-22T15:45:00Z","v":23744,"vw":52.983955},{"c":53.09,"h":53.16,"l":52.91,"n":492,"o":53.07,"t":"2026-09-22T16:00:00Z","v":38608,"vw":53.04646},{"c":53.06,"h":53.09,"l":52.9,"n":504,"o":53.09,"t":"2026-09-22T16:15:00Z","v":18334,"vw":52.980608},{"c":53.05,"h":53.23,"l":53.045,"n":412,"o":53.07,"t":"2026-09-22T16:30:00Z","v":15369,"vw":53.131042},{"c":53.055,"h":53.19,"l":53,"n":359,"o":53.01,"t":"2026-09-22T16:45:00Z","v":15370,"vw":53.097944},{"c":52.98,"h":53.09,"l":52.98,"n":492,"o":53.06,"t":"2026-09-22T17:00:00Z","v":20505,"vw":53.03327},{"c":53.09,"h":53.09,"l":52.9286,"n":346,"o":52.93,"t":"2026-09-22T17:15:00Z","v":12729,"vw":52.998352},{"c":52.895,"h":53.16,"l":52.8298,"n":566,"o":53.11,"t":"2026-09-22T17:30:00Z","v":22114,"vw":52.946686},{"c":53.19,"h":53.2,"l":52.82,"n":958,"o":52.88,"t":"2026-09-22T17:45:00Z","v":45044,"vw":52.995728},{"c":52.995,"h":53.32,"l":52.995,"n":597,"o":53.18,"t":"2026-09-22T18:00:00Z","v":20095,"vw":53.184525},{"c":52.9,"h":52.975,"l":52.85,"n":523,"o":52.975,"t":"2026-09-22T18:15:00Z","v":20098,"vw":52.901957},{"c":52.685,"h":52.9,"l":52.67,"n":624,"o":52.88,"t":"2026-09-22T18:30:00Z","v":29066,"vw":52.785342},{"c":52.87,"h":52.87,"l":52.685,"n":560,"o":52.685,"t":"2026-09-22T18:45:00Z","v":21580,"vw":52.76863},{"c":52.87,"h":53.03,"l":52.8034,"n":626,"o":52.89,"t":"2026-09-22T19:00:00Z","v":28444,"vw":52.90706},{"c":53.055,"h":53.19,"l":52.84,"n":904,"o":52.87,"t":"2026-09-22T19:15:00Z","v":45241,"vw":53.031533},{"c":52.965,"h":53.175,"l":52.955,"n":1387,"o":53.03,"t":"2026-09-22T19:30:00Z","v":62861,"vw":53.06407},{"c":52.68,"h":53.035,"l":52.59,"n":3293,"o":52.97,"t":"2026-09-22T19:45:00Z","v":174587,"vw":52.776715},{"c":52.68,"h":52.68,"l":52.68,"n":29,"o":52.68,"t":"2026-09-22T20:00:00Z","v":149936,"vw":52.68},{"c":52.8,"h":52.8,"l":52.8,"n":2,"o":52.8,"t":"2026-09-22T20:30:00Z","v":299,"vw":52.8},{"c":52.495,"h":52.9,"l":52.1,"n":213,"o":52.32,"t":"2026-09-23T13:30:00Z","v":20833,"vw":52.442356},{"c":52.11,"h":52.35,"l":51.8532,"n":257,"o":52.35,"t":"2026-09-23T13:45:00Z","v":9564,"vw":52.126846},{"c":52.355,"h":52.5,"l":52.115,"n":288,"o":52.115,"t":"2026-09-23T14:00:00Z","v":15062,"vw":52.338579},{"c":52.77,"h":52.81,"l":52.36,"n":559,"o":52.47,"t":"2026-09-23T14:15:00Z","v":42819,"vw":52.665014},{"c":52.795,"h":53.13,"l":52.725,"n":561,"o":52.77,"t":"2026-09-23T14:30:00Z","v":38300,"vw":52.91146},{"c":53.14,"h":53.195,"l":52.75,"n":580,"o":52.76,"t":"2026-09-23T14:45:00Z","v":48360,"vw":52.996863},{"c":53.315,"h":53.56,"l":53.125,"n":903,"o":53.182,"t":"2026-09-23T15:00:00Z","v":83853,"vw":53.324747},{"c":53.2,"h":53.54,"l":53.2,"n":412,"o":53.37,"t":"2026-09-23T15:15:00Z","v":30745,"vw":53.349209},{"c":53.2,"h":53.27,"l":53.11,"n":356,"o":53.22,"t":"2026-09-23T15:30:00Z","v":20515,"vw":53.177456},{"c":53.26,"h":53.39,"l":53.1401,"n":312,"o":53.2,"t":"2026-09-23T15:45:00Z","v":13477,"vw":53.196678},{"c":53.2,"h":53.24,"l":53.13,"n":244,"o":53.19,"t":"2026-09-23T16:00:00Z","v":8943,"vw":53.185833},{"c":53.23,"h":53.4,"l":53.02,"n":482,"o":53.2,"t":"2026-09-23T16:15:00Z","v":23919,"vw":53.218133},{"c":53.3,"h":53.31,"l":53.17,"n":428,"o":53.31,"t":"2026-09-23T16:30:00Z","v":12809,"vw":53.254267},{"c":53.195,"h":53.41,"l":53.17,"n":352,"o":53.3,"t":"2026-09-23T16:45:00Z","v":10760,"vw":53.265176},{"c":52.97,"h":53.22,"l":52.91,"n":484,"o":53.195,"t":"2026-09-23T17:00:00Z","v":16408,"vw":53.024524},{"c":53.06,"h":53.06,"l":52.89,"n":463,"o":52.985,"t":"2026-09-23T17:15:00Z","v":14216,"vw":52.932304},{"c":52.95,"h":53.06,"l":52.775,"n":465,"o":53.015,"t":"2026-09-23T17:30:00Z","v":15132,"vw":52.89575},{"c":53.11,"h":53.18,"l":52.95,"n":466,"o":52.97,"t":"2026-09-23T17:45:00Z","v":15477,"vw":53.015001},{"c":53.04,"h":53.125,"l":52.965,"n":465,"o":53.125,"t":"2026-09-23T18:00:00Z","v":18353,"vw":53.027727},{"c":53.2,"h":53.31,"l":52.92,"n":726,"o":52.99,"t":"2026-09-23T18:15:00Z","v":33986,"vw":53.073507},{"c":53.25,"h":53.405,"l":53.17,"n":915,"o":53.18,"t":"2026-09-23T18:30:00Z","v":42820,"vw":53.256975},{"c":53.34,"h":53.36,"l":53.22,"n":885,"o":53.25,"t":"2026-09-23T18:45:00Z","v":43458,"vw":53.279367},{"c":53.09,"h":53.495,"l":53.08,"n":974,"o":53.295,"t":"2026-09-23T19:00:00Z","v":59043,"vw":53.2512},{"c":53.095,"h":53.14,"l":53,"n":826,"o":53.06,"t":"2026-09-23T19:15:00Z","v":33651,"vw":53.071904},{"c":53.07,"h":53.08,"l":52.825,"n":1155,"o":53.07,"t":"2026-09-23T19:30:00Z","v":68549,"vw":52.956442},{"c":52.83,"h":53.09,"l":52.775,"n":3008,"o":53.07,"t":"2026-09-23T19:45:00Z","v":195309,"vw":52.896825},{"c":52.83,"h":52.83,"l":52.83,"n":29,"o":52.83,"t":"2026-09-23T20:00:00Z","v":196654,"vw":52.83},{"c":52.5925,"h":53.21,"l":52.51,"n":404,"o":52.82,"t":"2026-09-24T13:30:00Z","v":49360,"vw":52.869297},{"c":52.295,"h":52.4,"l":52.21,"n":187,"o":52.21,"t":"2026-09-24T13:45:00Z","v":19037,"vw":52.266503},{"c":52.285,"h":52.42,"l":51.98,"n":542,"o":52.3,"t":"2026-09-24T14:00:00Z","v":32450,"vw":52.219959},{"c":52.2201,"h":52.5,"l":52.21,"n":450,"o":52.285,"t":"2026-09-24T14:15:00Z","v":46034,"vw":52.32273},{"c":52.36,"h":52.52,"l":52.17,"n":744,"o":52.305,"t":"2026-09-24T14:30:00Z","v":55768,"vw":52.373374},{"c":52.21,"h":52.36,"l":52.2,"n":515,"o":52.305,"t":"2026-09-24T14:45:00Z","v":30277,"vw":52.284082},{"c":52.09,"h":52.3654,"l":52.0801,"n":411,"o":52.24,"t":"2026-09-24T15:00:00Z","v":19933,"vw":52.237581},{"c":51.73,"h":52.15,"l":51.5975,"n":457,"o":52.15,"t":"2026-09-24T15:15:00Z","v":36154,"vw":51.883487},{"c":51.84,"h":51.8794,"l":51.68,"n":501,"o":51.81,"t":"2026-09-24T15:30:00Z","v":36512,"vw":51.797416},{"c":51.67,"h":51.89,"l":51.645,"n":525,"o":51.84,"t":"2026-09-24T15:45:00Z","v":43519,"vw":51.798877},{"c":51.9,"h":51.93,"l":51.54,"n":504,"o":51.64,"t":"2026-09-24T16:00:00Z","v":31337,"vw":51.735243},{"c":52.23,"h":52.705,"l":51.91,"n":686,"o":51.91,"t":"2026-09-24T16:15:00Z","v":34663,"vw":52.300824},{"c":52.0396,"h":52.3413,"l":51.93,"n":878,"o":52.26,"t":"2026-09-24T16:30:00Z","v":51522,"vw":52.105989},{"c":51.86,"h":52.02,"l":51.755,"n":504,"o":51.86,"t":"2026-09-24T16:45:00Z","v":19534,"vw":51.883719},{"c":52,"h":52.02,"l":51.775,"n":675,"o":51.86,"t":"2026-09-24T17:00:00Z","v":41617,"vw":51.898001},{"c":51.9547,"h":52.09,"l":51.9,"n":709,"o":52.005,"t":"2026-09-24T17:15:00Z","v":43111,"vw":51.974599},{"c":51.58,"h":51.975,"l":51.485,"n":551,"o":51.975,"t":"2026-09-24T17:30:00Z","v":28017,"vw":51.773661},{"c":51.77,"h":51.82,"l":51.59,"n":417,"o":51.62,"t":"2026-09-24T17:45:00Z","v":18975,"vw":51.709589},{"c":51.74,"h":51.9,"l":51.62,"n":637,"o":51.765,"t":"2026-09-24T18:00:00Z","v":29748,"vw":51.779842},{"c":51.925,"h":51.96,"l":51.71,"n":821,"o":51.78,"t":"2026-09-24T18:15:00Z","v":39231,"vw":51.803877},{"c":51.745,"h":52.02,"l":51.735,"n":1161,"o":51.9,"t":"2026-09-24T18:30:00Z","v":137024,"vw":51.884324},{"c":51.59,"h":51.72,"l":51.47,"n":806,"o":51.71,"t":"2026-09-24T18:45:00Z","v":38005,"vw":51.606006},{"c":51.11,"h":51.55,"l":51.11,"n":704,"o":51.55,"t":"2026-09-24T19:00:00Z","v":27840,"vw":51.344768},{"c":51.03,"h":51.12,"l":51.03,"n":833,"o":51.12,"t":"2026-09-24T19:15:00Z","v":37020,"vw":51.079036},{"c":50.7,"h":51.0885,"l":50.665,"n":1492,"o":51.04,"t":"2026-09-24T19:30:00Z","v":66035,"vw":50.864476},{"c":51.16,"h":51.16,"l":50.62,"n":4743,"o":50.7,"t":"2026-09-24T19:45:00Z","v":278133,"vw":50.861047},{"c":50.91,"h":51.13,"l":50.91,"n":57,"o":51.13,"t":"2026-09-24T20:00:00Z","v":213172,"vw":51.12822},{"c":51.34,"h":51.34,"l":51.34,"n":2,"o":51.34,"t":"2026-09-25T11:15:00Z","v":260,"vw":51.34},{"c":51.061,"h":51.31,"l":51.061,"n":3,"o":51.31,"t":"2026-09-25T13:00:00Z","v":202,"vw":51.1855},{"c":50.9,"h":51.2099,"l":50.201,"n":433,"o":50.77,"t":"2026-09-25T13:30:00Z","v":24940,"vw":50.734526},{"c":51.2999,"h":51.32,"l":50.88,"n":316,"o":50.9,"t":"2026-09-25T13:45:00Z","v":16044,"vw":51.094373},{"c":51.08,"h":51.255,"l":51.02,"n":368,"o":51.21,"t":"2026-09-25T14:00:00Z","v":18787,"vw":51.124315},{"c":50.97,"h":51.19,"l":50.96,"n":390,"o":51.08,"t":"2026-09-25T14:15:00Z","v":16056,"vw":51.070282},{"c":51.0499,"h":51.08,"l":50.9,"n":547,"o":50.98,"t":"2026-09-25T14:30:00Z","v":22996,"vw":50.973473},{"c":51.05,"h":51.13,"l":50.85,"n":566,"o":51.035,"t":"2026-09-25T14:45:00Z","v":20377,"vw":51.005793},{"c":51.07,"h":51.15,"l":51.03,"n":675,"o":51.055,"t":"2026-09-25T15:00:00Z","v":25006,"vw":51.07883},{"c":50.96,"h":51.12,"l":50.9131,"n":426,"o":51.05,"t":"2026-09-25T15:15:00Z","v":14063,"vw":51.033744},{"c":50.81,"h":51.05,"l":50.81,"n":552,"o":50.95,"t":"2026-09-25T15:30:00Z","v":19254,"vw":50.950967},{"c":51.025,"h":51.03,"l":50.77,"n":529,"o":50.805,"t":"2026-09-25T15:45:00Z","v":21593,"vw":50.920575},{"c":51.245,"h":51.4,"l":51.035,"n":934,"o":51.08,"t":"2026-09-25T16:00:00Z","v":58787,"vw":51.252982},{"c":51.235,"h":51.32,"l":50.915,"n":498,"o":51.2765,"t":"2026-09-25T16:15:00Z","v":25823,"vw":51.121527},{"c":51.425,"h":51.58,"l":51.23,"n":703,"o":51.25,"t":"2026-09-25T16:30:00Z","v":54282,"vw":51.419159},{"c":51.29,"h":51.48,"l":51.23,"n":340,"o":51.44,"t":"2026-09-25T16:45:00Z","v":16623,"vw":51.405642},{"c":51.44,"h":51.57,"l":51.28,"n":620,"o":51.295,"t":"2026-09-25T17:00:00Z","v":55118,"vw":51.421828},{"c":51.055,"h":51.45,"l":51.04,"n":576,"o":51.45,"t":"2026-09-25T17:15:00Z","v":22989,"vw":51.194686},{"c":50.905,"h":51.06,"l":50.81,"n":589,"o":51.06,"t":"2026-09-25T17:30:00Z","v":18739,"vw":50.929921},{"c":50.905,"h":50.95,"l":50.83,"n":565,"o":50.895,"t":"2026-09-25T17:45:00Z","v":18057,"vw":50.892092},{"c":50.8225,"h":50.97,"l":50.8,"n":706,"o":50.905,"t":"2026-09-25T18:00:00Z","v":27383,"vw":50.884862},{"c":50.76,"h":50.84,"l":50.7,"n":711,"o":50.815,"t":"2026-09-25T18:15:00Z","v":26973,"vw":50.767278},{"c":50.655,"h":50.76,"l":50.62,"n":834,"o":50.76,"t":"2026-09-25T18:30:00Z","v":34673,"vw":50.675377},{"c":50.725,"h":50.745,"l":50.535,"n":1262,"o":50.6575,"t":"2026-09-25T18:45:00Z","v":59050,"vw":50.655221},{"c":50.62,"h":50.77,"l":50.5,"n":912,"o":50.735,"t":"2026-09-25T19:00:00Z","v":39893,"vw":50.593317},{"c":50.71,"h":50.72,"l":50.48,"n":1137,"o":50.61,"t":"2026-09-25T19:15:00Z","v":56351,"vw":50.582208},{"c":50.97,"h":51.015,"l":50.69,"n":1514,"o":50.7,"t":"2026-09-25T19:30:00Z","v":74755,"vw":50.841872},{"c":50.9,"h":51.285,"l":50.87,"n":4239,"o":50.95,"t":"2026-09-25T19:45:00Z","v":237524,"vw":51.070455},{"c":50.89,"h":50.89,"l":50.89,"n":45,"o":50.89,"t":"2026-09-25T20:00:00Z","v":191335,"vw":50.89},{"c":50.005,"h":50.53,"l":49.8301,"n":564,"o":50.31,"t":"2026-09-28T13:30:00Z","v":44563,"vw":50.103532},{"c":50.5199,"h":50.5812,"l":50.14,"n":277,"o":50.16,"t":"2026-09-28T13:45:00Z","v":8931,"vw":50.345974},{"c":50.55,"h":50.655,"l":50.1,"n":676,"o":50.315,"t":"2026-09-28T14:00:00Z","v":35408,"vw":50.378816},{"c":50.58,"h":50.75,"l":50.525,"n":379,"o":50.55,"t":"2026-09-28T14:15:00Z","v":14587,"vw":50.588722},{"c":50.805,"h":50.83,"l":50.51,"n":501,"o":50.58,"t":"2026-09-28T14:30:00Z","v":16911,"vw":50.690993},{"c":50.63,"h":51.07,"l":50.63,"n":561,"o":50.8,"t":"2026-09-28T14:45:00Z","v":42563,"vw":50.855921},{"c":50.25,"h":50.7226,"l":50.25,"n":501,"o":50.59,"t":"2026-09-28T15:00:00Z","v":35739,"vw":50.626827},{"c":50.17,"h":50.34,"l":50.17,"n":653,"o":50.27,"t":"2026-09-28T15:15:00Z","v":19053,"vw":50.263161},{"c":50.185,"h":50.26,"l":50.13,"n":376,"o":50.22,"t":"2026-09-28T15:30:00Z","v":11055,"vw":50.187598},{"c":50.035,"h":50.185,"l":50.035,"n":462,"o":50.185,"t":"2026-09-28T15:45:00Z","v":19454,"vw":50.093217},{"c":50.07,"h":50.15,"l":49.87,"n":663,"o":50.035,"t":"2026-09-28T16:00:00Z","v":42619,"vw":50.032772},{"c":50.535,"h":50.65,"l":50.055,"n":855,"o":50.055,"t":"2026-09-28T16:15:00Z","v":50008,"vw":50.3783},{"c":50.025,"h":50.6449,"l":49.9275,"n":526,"o":50.545,"t":"2026-09-28T16:30:00Z","v":19546,"vw":50.203379},{"c":49.92,"h":50.1262,"l":49.8,"n":667,"o":50.05,"t":"2026-09-28T16:45:00Z","v":37451,"vw":49.967001},{"c":49.56,"h":50.12,"l":49.555,"n":2270,"o":49.915,"t":"2026-09-28T17:00:00Z","v":220626,"vw":49.790673},{"c":49.09,"h":49.62,"l":49.0601,"n":1218,"o":49.58,"t":"2026-09-28T17:15:00Z","v":58319,"vw":49.354166},{"c":48.86,"h":49.19,"l":48.805,"n":1426,"o":49.1,"t":"2026-09-28T17:30:00Z","v":59283,"vw":49.006175},{"c":49.215,"h":49.23,"l":48.815,"n":1150,"o":48.84,"t":"2026-09-28T17:45:00Z","v":49004,"vw":49.037556},{"c":49.04,"h":49.215,"l":48.88,"n":1278,"o":49.215,"t":"2026-09-28T18:00:00Z","v":59002,"vw":49.035358},{"c":48.915,"h":49.2,"l":48.84,"n":891,"o":49.05,"t":"2026-09-28T18:15:00Z","v":36441,"vw":48.995966},{"c":48.64,"h":49.03,"l":48.64,"n":1623,"o":48.915,"t":"2026-09-28T18:30:00Z","v":99254,"vw":48.832285},{"c":48.57,"h":48.66,"l":48.365,"n":1271,"o":48.64,"t":"2026-09-28T18:45:00Z","v":54825,"vw":48.534308},{"c":48.47,"h":48.69,"l":48.44,"n":1045,"o":48.58,"t":"2026-09-28T19:00:00Z","v":38688,"vw":48.558419},{"c":48.385,"h":48.55,"l":48.36,"n":1857,"o":48.485,"t":"2026-09-28T19:15:00Z","v":122484,"vw":48.47438},{"c":48.47,"h":48.585,"l":48.34,"n":1836,"o":48.385,"t":"2026-09-28T19:30:00Z","v":86381,"vw":48.47624},{"c":48.44,"h":48.69,"l":48.36,"n":3924,"o":48.47,"t":"2026-09-28T19:45:00Z","v":249563,"vw":48.49052},{"c":48.99,"h":48.99,"l":48.43,"n":33,"o":48.43,"t":"2026-09-28T20:00:00Z","v":192576,"vw":48.440291},{"c":48.46,"h":48.5,"l":48.46,"n":4,"o":48.5,"t":"2026-09-28T20:30:00Z","v":500,"vw":48.476},{"c":48.44,"h":48.44,"l":48.44,"n":3,"o":48.44,"t":"2026-09-29T11:00:00Z","v":511,"vw":48.44},{"c":48.3,"h":48.31,"l":48.3,"n":4,"o":48.31,"t":"2026-09-29T13:15:00Z","v":385,"vw":48.306494},{"c":48.2451,"h":49,"l":47.9,"n":692,"o":48.23,"t":"2026-09-29T13:30:00Z","v":66010,"vw":48.205915},{"c":48.375,"h":48.605,"l":48.125,"n":887,"o":48.28,"t":"2026-09-29T13:45:00Z","v":104555,"vw":48.298553},{"c":48.72,"h":49.1799,"l":48.25,"n":879,"o":48.275,"t":"2026-09-29T14:00:00Z","v":105702,"vw":48.417431},{"c":48.65,"h":48.98,"l":48.51,"n":251,"o":48.9799,"t":"2026-09-29T14:15:00Z","v":14027,"vw":48.679002},{"c":48.75,"h":48.87,"l":48.56,"n":564,"o":48.74,"t":"2026-09-29T14:30:00Z","v":25342,"vw":48.69608},{"c":48.845,"h":48.9,"l":48.7,"n":455,"o":48.765,"t":"2026-09-29T14:45:00Z","v":23932,"vw":48.80874},{"c":48.1,"h":48.88,"l":48.07,"n":835,"o":48.81,"t":"2026-09-29T15:00:00Z","v":59315,"vw":48.298774},{"c":48.44,"h":48.47,"l":48.08,"n":748,"o":48.11,"t":"2026-09-29T15:15:00Z","v":81812,"vw":48.225962},{"c":48.97,"h":48.97,"l":48.48,"n":664,"o":48.49,"t":"2026-09-29T15:30:00Z","v":31662,"vw":48.718704},{"c":48.6799,"h":49.01,"l":48.48,"n":658,"o":48.97,"t":"2026-09-29T15:45:00Z","v":33475,"vw":48.783331},{"c":48.865,"h":49.02,"l":48.575,"n":568,"o":48.635,"t":"2026-09-29T16:00:00Z","v":46801,"vw":48.739584},{"c":49.06,"h":49.1,"l":48.815,"n":728,"o":48.905,"t":"2026-09-29T16:15:00Z","v":48597,"vw":48.983666},{"c":48.96,"h":49.16,"l":48.88,"n":888,"o":49.04,"t":"2026-09-29T16:30:00Z","v":56633,"vw":49.035734},{"c":48.765,"h":48.96,"l":48.74,"n":699,"o":48.96,"t":"2026-09-29T16:45:00Z","v":55455,"vw":48.80874},{"c":48.85,"h":48.91,"l":48.69,"n":528,"o":48.73,"t":"2026-09-29T17:00:00Z","v":24976,"vw":48.761305},{"c":49.02,"h":49.02,"l":48.89,"n":462,"o":48.91,"t":"2026-09-29T17:15:00Z","v":22182,"vw":48.954401},{"c":49.4295,"h":49.5199,"l":48.98,"n":729,"o":48.98,"t":"2026-09-29T17:30:00Z","v":34108,"vw":49.275734},{"c":49.25,"h":49.52,"l":49.22,"n":548,"o":49.41,"t":"2026-09-29T17:45:00Z","v":21519,"vw":49.389123},{"c":49.12,"h":49.44,"l":49.06,"n":922,"o":49.29,"t":"2026-09-29T18:00:00Z","v":51824,"vw":49.181245},{"c":49.065,"h":49.37,"l":49.05,"n":755,"o":49.14,"t":"2026-09-29T18:15:00Z","v":56548,"vw":49.203436},{"c":49.325,"h":49.44,"l":49.07,"n":841,"o":49.12,"t":"2026-09-29T18:30:00Z","v":42475,"vw":49.293974},{"c":49.37,"h":49.3999,"l":49.23,"n":746,"o":49.325,"t":"2026-09-29T18:45:00Z","v":31000,"vw":49.305766},{"c":49.25,"h":49.395,"l":49.2,"n":669,"o":49.37,"t":"2026-09-29T19:00:00Z","v":33877,"vw":49.303441},{"c":49.48,"h":49.52,"l":49.2,"n":1171,"o":49.24,"t":"2026-09-29T19:15:00Z","v":94509,"vw":49.346756},{"c":49.35,"h":49.49,"l":49.305,"n":1531,"o":49.48,"t":"2026-09-29T19:30:00Z","v":106660,"vw":49.404314},{"c":49.5,"h":49.57,"l":49.12,"n":4489,"o":49.33,"t":"2026-09-29T19:45:00Z","v":384009,"vw":49.419271},{"c":49.5,"h":49.5,"l":49.5,"n":44,"o":49.5,"t":"2026-09-29T20:00:00Z","v":239887,"vw":49.5},{"c":49.68,"h":49.68,"l":49.56,"n":3,"o":49.56,"t":"2026-09-30T08:00:00Z","v":279,"vw":49.632},{"c":49.72,"h":49.72,"l":49.72,"n":3,"o":49.72,"t":"2026-09-30T12:15:00Z","v":229,"vw":49.72},{"c":50.13,"h":50.13,"l":50.13,"n":1,"o":50.13,"t":"2026-09-30T12:30:00Z","v":100,"vw":50.13},{"c":50.19,"h":50.19,"l":50.19,"n":2,"o":50.19,"t":"2026-09-30T13:00:00Z","v":200,"vw":50.19},{"c":49.6293,"h":50.435,"l":49.425,"n":150,"o":49.83,"t":"2026-09-30T13:30:00Z","v":15192,"vw":49.792048},{"c":49.6,"h":49.87,"l":49.51,"n":308,"o":49.51,"t":"2026-09-30T13:45:00Z","v":11435,"vw":49.751189},{"c":49.88,"h":50.09,"l":49.5,"n":671,"o":49.58,"t":"2026-09-30T14:00:00Z","v":53428,"vw":49.897305},{"c":49.78,"h":50.08,"l":49.75,"n":534,"o":50.04,"t":"2026-09-30T14:15:00Z","v":19073,"vw":49.910788},{"c":49.78,"h":50,"l":49.725,"n":373,"o":49.75,"t":"2026-09-30T14:30:00Z","v":28625,"vw":49.788741},{"c":49.68,"h":49.89,"l":49.67,"n":399,"o":49.87,"t":"2026-09-30T14:45:00Z","v":18701,"vw":49.837244},{"c":49.6,"h":49.79,"l":49.56,"n":655,"o":49.645,"t":"2026-09-30T15:00:00Z","v":62733,"vw":49.700771},{"c":49.53,"h":49.7897,"l":49.41,"n":406,"o":49.675,"t":"2026-09-30T15:15:00Z","v":24439,"vw":49.544363},{"c":49.55,"h":49.73,"l":49.44,"n":522,"o":49.52,"t":"2026-09-30T15:30:00Z","v":28044,"vw":49.526527},{"c":49.645,"h":49.71,"l":49.575,"n":265,"o":49.575,"t":"2026-09-30T15:45:00Z","v":9264,"vw":49.602935},{"c":49.7701,"h":49.82,"l":49.67,"n":476,"o":49.68,"t":"2026-09-30T16:00:00Z","v":17862,"vw":49.742484},{"c":49.78,"h":49.82,"l":49.725,"n":454,"o":49.77,"t":"2026-09-30T16:15:00Z","v":17390,"vw":49.776548},{"c":49.79,"h":49.82,"l":49.65,"n":556,"o":49.78,"t":"2026-09-30T16:30:00Z","v":21024,"vw":49.782404},{"c":49.99,"h":49.99,"l":49.61,"n":883,"o":49.785,"t":"2026-09-30T16:45:00Z","v":68901,"vw":49.733469},{"c":50.1848,"h":50.25,"l":49.86,"n":835,"o":49.97,"t":"2026-09-30T17:00:00Z","v":41423,"vw":50.057789},{"c":50.195,"h":50.36,"l":50.0814,"n":1021,"o":50.14,"t":"2026-09-30T17:15:00Z","v":59138,"vw":50.259734},{"c":50.4,"h":50.4,"l":50.16,"n":652,"o":50.19,"t":"2026-09-30T17:30:00Z","v":23788,"vw":50.259645},{"c":50.4099,"h":50.505,"l":50.335,"n":690,"o":50.395,"t":"2026-09-30T17:45:00Z","v":27733,"vw":50.409543},{"c":50.57,"h":50.57,"l":50.4,"n":762,"o":50.405,"t":"2026-09-30T18:00:00Z","v":33321,"vw":50.446056},{"c":50.25,"h":50.63,"l":50.16,"n":828,"o":50.54,"t":"2026-09-30T18:15:00Z","v":29399,"vw":50.479816},{"c":50.56,"h":50.57,"l":50.2394,"n":819,"o":50.245,"t":"2026-09-30T18:30:00Z","v":51031,"vw":50.41699},{"c":50.45,"h":50.59,"l":50.43,"n":985,"o":50.59,"t":"2026-09-30T18:45:00Z","v":55236,"vw":50.48615},{"c":50.465,"h":50.52,"l":50.38,"n":919,"o":50.455,"t":"2026-09-30T19:00:00Z","v":56271,"vw":50.464994},{"c":50.4,"h":50.49,"l":50.3,"n":934,"o":50.44,"t":"2026-09-30T19:15:00Z","v":67833,"vw":50.442321},{"c":50.255,"h":50.46,"l":50.2,"n":1558,"o":50.38,"t":"2026-09-30T19:30:00Z","v":103589,"vw":50.372193},{"c":50.11,"h":50.38,"l":49.96,"n":5759,"o":50.255,"t":"2026-09-30T19:45:00Z","v":515357,"vw":50.235686},{"c":50.11,"h":50.11,"l":50.11,"n":35,"o":50.11,"t":"2026-09-30T20:00:00Z","v":273997,"vw":50.11},{"c":50.9093,"h":50.9093,"l":50.9093,"n":1,"o":50.9093,"t":"2026-09-30T23:30:00Z","v":500,"vw":50.9093},{"c":50.2,"h":50.2,"l":50.2,"n":2,"o":50.2,"t":"2026-10-01T08:00:00Z","v":219,"vw":50.2},{"c":49.23,"h":49.773,"l":49.18,"n":482,"o":49.62,"t":"2026-10-01T13:30:00Z","v":29531,"vw":49.590673},{"c":49.4952,"h":49.5499,"l":49.27,"n":623,"o":49.365,"t":"2026-10-01T13:45:00Z","v":25527,"vw":49.421803},{"c":49.35,"h":49.45,"l":49,"n":707,"o":49.38,"t":"2026-10-01T14:00:00Z","v":31360,"vw":49.198866},{"c":49.27,"h":49.5,"l":49.1,"n":586,"o":49.45,"t":"2026-10-01T14:15:00Z","v":28078,"vw":49.330681},{"c":49.165,"h":49.345,"l":49.05,"n":744,"o":49.27,"t":"2026-10-01T14:30:00Z","v":28306,"vw":49.169209},{"c":49.04,"h":49.3,"l":48.99,"n":575,"o":49.24,"t":"2026-10-01T14:45:00Z","v":20229,"vw":49.101382},{"c":48.862,"h":49.07,"l":48.8,"n":577,"o":49.07,"t":"2026-10-01T15:00:00Z","v":23914,"vw":48.866359},{"c":48.8498,"h":48.9596,"l":48.605,"n":849,"o":48.85,"t":"2026-10-01T15:15:00Z","v":40541,"vw":48.867351},{"c":48.66,"h":48.88,"l":48.57,"n":390,"o":48.72,"t":"2026-10-01T15:30:00Z","v":11104,"vw":48.709684},{"c":48.845,"h":48.93,"l":48.6325,"n":403,"o":48.73,"t":"2026-10-01T15:45:00Z","v":14513,"vw":48.758963},{"c":49.16,"h":49.21,"l":48.88,"n":577,"o":48.88,"t":"2026-10-01T16:00:00Z","v":28593,"vw":49.024335},{"c":49.35,"h":49.52,"l":49.12,"n":453,"o":49.13,"t":"2026-10-01T16:15:00Z","v":21686,"vw":49.342428},{"c":49.425,"h":49.55,"l":49.3419,"n":296,"o":49.37,"t":"2026-10-01T16:30:00Z","v":6649,"vw":49.435892},{"c":49.385,"h":49.44,"l":49.29,"n":629,"o":49.425,"t":"2026-10-01T16:45:00Z","v":16714,"vw":49.359544},{"c":49.67,"h":49.67,"l":49.385,"n":473,"o":49.385,"t":"2026-10-01T17:00:00Z","v":20642,"vw":49.543024},{"c":49.91,"h":50.07,"l":49.67,"n":678,"o":49.67,"t":"2026-10-01T17:15:00Z","v":53665,"vw":49.951333},{"c":49.915,"h":50.115,"l":49.815,"n":569,"o":49.95,"t":"2026-10-01T17:30:00Z","v":14903,"vw":49.949655},{"c":49.645,"h":49.9675,"l":49.645,"n":498,"o":49.88,"t":"2026-10-01T17:45:00Z","v":10062,"vw":49.805746},{"c":49.86,"h":49.86,"l":49.56,"n":698,"o":49.64,"t":"2026-10-01T18:00:00Z","v":28054,"vw":49.751309},{"c":49.93,"h":50,"l":49.86,"n":560,"o":49.89,"t":"2026-10-01T18:15:00Z","v":11828,"vw":49.919148},{"c":49.83,"h":49.97,"l":49.735,"n":672,"o":49.92,"t":"2026-10-01T18:30:00Z","v":15731,"vw":49.867194},{"c":49.94,"h":49.94,"l":49.72,"n":766,"o":49.77,"t":"2026-10-01T18:45:00Z","v":21884,"vw":49.858808},{"c":49.9,"h":50.04,"l":49.83,"n":716,"o":49.93,"t":"2026-10-01T19:00:00Z","v":18941,"vw":49.937891},{"c":49.79,"h":49.93,"l":49.74,"n":940,"o":49.925,"t":"2026-10-01T19:15:00Z","v":32370,"vw":49.797284},{"c":49.75,"h":49.87,"l":49.64,"n":1523,"o":49.79,"t":"2026-10-01T19:30:00Z","v":75802,"vw":49.771599},{"c":50.05,"h":50.05,"l":49.65,"n":4126,"o":49.78,"t":"2026-10-01T19:45:00Z","v":317043,"vw":49.872862},{"c":50.02,"h":50.02,"l":50.02,"n":44,"o":50.02,"t":"2026-10-01T20:00:00Z","v":267549,"vw":50.02},{"c":50.345,"h":51,"l":50.32,"n":101,"o":50.95,"t":"2026-10-02T13:30:00Z","v":12792,"vw":50.811035},{"c":50.6614,"h":50.95,"l":50.585,"n":254,"o":50.63,"t":"2026-10-02T13:45:00Z","v":19682,"vw":50.782737},{"c":50.75,"h":50.87,"l":50.68,"n":248,"o":50.765,"t":"2026-10-02T14:00:00Z","v":21483,"vw":50.756156},{"c":50.87,"h":50.96,"l":50.66,"n":571,"o":50.66,"t":"2026-10-02T14:15:00Z","v":35691,"vw":50.86325},{"c":50.76,"h":50.865,"l":50.4,"n":459,"o":50.865,"t":"2026-10-02T14:30:00Z","v":21591,"vw":50.657227},{"c":50.29,"h":50.79,"l":50.29,"n":397,"o":50.7,"t":"2026-10-02T14:45:00Z","v":13952,"vw":50.603358},{"c":49.74,"h":50.43,"l":49.645,"n":577,"o":50.325,"t":"2026-10-02T15:00:00Z","v":23056,"vw":50.071052},{"c":49.56,"h":49.8,"l":49.37,"n":577,"o":49.74,"t":"2026-10-02T15:15:00Z","v":31560,"vw":49.616848},{"c":49.59,"h":49.69,"l":49.51,"n":396,"o":49.59,"t":"2026-10-02T15:30:00Z","v":13702,"vw":49.60435},{"c":49.665,"h":49.72,"l":49.52,"n":378,"o":49.57,"t":"2026-10-02T15:45:00Z","v":21701,"vw":49.617295},{"c":49.675,"h":49.81,"l":49.63,"n":425,"o":49.71,"t":"2026-10-02T16:00:00Z","v":14965,"vw":49.728705},{"c":49.555,"h":49.67,"l":49.52,"n":305,"o":49.67,"t":"2026-10-02T16:15:00Z","v":14663,"vw":49.571648},{"c":49.63,"h":49.67,"l":49.57,"n":389,"o":49.58,"t":"2026-10-02T16:30:00Z","v":13956,"vw":49.623423},{"c":49.47,"h":49.635,"l":49.47,"n":386,"o":49.635,"t":"2026-10-02T16:45:00Z","v":13428,"vw":49.546518},{"c":49.55,"h":49.69,"l":49.46,"n":486,"o":49.51,"t":"2026-10-02T17:00:00Z","v":17753,"vw":49.578703},{"c":49.275,"h":49.565,"l":49.23,"n":542,"o":49.47,"t":"2026-10-02T17:15:00Z","v":23144,"vw":49.390264},{"c":49.485,"h":49.5,"l":49.3,"n":489,"o":49.3,"t":"2026-10-02T17:30:00Z","v":17110,"vw":49.396311},{"c":49.39,"h":49.51,"l":49.36,"n":406,"o":49.5,"t":"2026-10-02T17:45:00Z","v":15402,"vw":49.433821},{"c":49.29,"h":49.43,"l":49.26,"n":447,"o":49.41,"t":"2026-10-02T18:00:00Z","v":22825,"vw":49.369563},{"c":49.24,"h":49.31,"l":49.11,"n":741,"o":49.295,"t":"2026-10-02T18:15:00Z","v":41067,"vw":49.166291},{"c":49.17,"h":49.28,"l":49.14,"n":609,"o":49.22,"t":"2026-10-02T18:30:00Z","v":24112,"vw":49.209283},{"c":49.405,"h":49.48,"l":49.13,"n":827,"o":49.1401,"t":"2026-10-02T18:45:00Z","v":34158,"vw":49.320481},{"c":49.25,"h":49.43,"l":49.23,"n":668,"o":49.43,"t":"2026-10-02T19:00:00Z","v":32085,"vw":49.341317},{"c":49.32,"h":49.34,"l":49.2,"n":1152,"o":49.2599,"t":"2026-10-02T19:15:00Z","v":46634,"vw":49.268169},{"c":49.13,"h":49.42,"l":49.13,"n":1285,"o":49.315,"t":"2026-10-02T19:30:00Z","v":54592,"vw":49.292334},{"c":49.02,"h":49.16,"l":48.9,"n":4040,"o":49.135,"t":"2026-10-02T19:45:00Z","v":193115,"vw":49.016245},{"c":49.02,"h":49.02,"l":49.02,"n":34,"o":49.02,"t":"2026-10-02T20:00:00Z","v":159263,"vw":49.02},{"c":49.1,"h":49.1,"l":49.1,"n":4,"o":49.1,"t":"2026-10-02T23:45:00Z","v":200,"vw":49.1},{"c":48.605,"h":49.12,"l":48.6,"n":498,"o":48.71,"t":"2026-10-05T13:30:00Z","v":47649,"vw":48.718692},{"c":48.85,"h":49.46,"l":48.61,"n":437,"o":48.61,"t":"2026-10-05T13:45:00Z","v":46952,"vw":48.87366},{"c":49.03,"h":49.21,"l":48.62,"n":475,"o":48.85,"t":"2026-10-05T14:00:00Z","v":20339,"vw":48.856505},{"c":48.73,"h":49.16,"l":48.68,"n":366,"o":48.9501,"t":"2026-10-05T14:15:00Z","v":11532,"vw":48.902764},{"c":48.56,"h":48.775,"l":48.36,"n":642,"o":48.6775,"t":"2026-10-05T14:30:00Z","v":25361,"vw":48.57579},{"c":48.505,"h":48.6655,"l":48.49,"n":520,"o":48.59,"t":"2026-10-05T14:45:00Z","v":17095,"vw":48.552121},{"c":48.635,"h":48.7829,"l":48.47,"n":942,"o":48.47,"t":"2026-10-05T15:00:00Z","v":45539,"vw":48.649358},{"c":48.675,"h":48.72,"l":48.56,"n":485,"o":48.67,"t":"2026-10-05T15:15:00Z","v":15577,"vw":48.640157},{"c":48.755,"h":48.8163,"l":48.64,"n":488,"o":48.73,"t":"2026-10-05T15:30:00Z","v":21303,"vw":48.711661},{"c":48.725,"h":48.795,"l":48.67,"n":418,"o":48.76,"t":"2026-10-05T15:45:00Z","v":16534,"vw":48.740277},{"c":48.75,"h":48.75,"l":48.65,"n":444,"o":48.73,"t":"2026-10-05T16:00:00Z","v":20108,"vw":48.696989},{"c":48.89,"h":48.99,"l":48.69,"n":772,"o":48.745,"t":"2026-10-05T16:15:00Z","v":42730,"vw":48.876881},{"c":49.13,"h":49.13,"l":48.86,"n":551,"o":48.885,"t":"2026-10-05T16:30:00Z","v":24899,"vw":48.943486},{"c":49.185,"h":49.403,"l":49.09,"n":539,"o":49.115,"t":"2026-10-05T16:45:00Z","v":27422,"vw":49.226025},{"c":49.16,"h":49.23,"l":49.095,"n":554,"o":49.14,"t":"2026-10-05T17:00:00Z","v":20884,"vw":49.157215},{"c":49.35,"h":49.35,"l":49.13,"n":528,"o":49.16,"t":"2026-10-05T17:15:00Z","v":22604,"vw":49.208946},{"c":49.215,"h":49.36,"l":49.17,"n":453,"o":49.32,"t":"2026-10-05T17:30:00Z","v":20673,"vw":49.277588},{"c":49.395,"h":49.5,"l":49.2331,"n":603,"o":49.25,"t":"2026-10-05T17:45:00Z","v":24909,"vw":49.385436},{"c":49.355,"h":49.405,"l":49.33,"n":370,"o":49.405,"t":"2026-10-05T18:00:00Z","v":12580,"vw":49.352483},{"c":49.19,"h":49.355,"l":49.12,"n":664,"o":49.355,"t":"2026-10-05T18:15:00Z","v":27028,"vw":49.204325},{"c":48.95,"h":49.19,"l":48.94,"n":697,"o":49.19,"t":"2026-10-05T18:30:00Z","v":23765,"vw":49.035696},{"c":49.09,"h":49.115,"l":48.9,"n":753,"o":48.95,"t":"2026-10-05T18:45:00Z","v":28906,"vw":49.016757},{"c":49.185,"h":49.19,"l":49.005,"n":896,"o":49.095,"t":"2026-10-05T19:00:00Z","v":32530,"vw":49.077191},{"c":49.11,"h":49.18,"l":49.075,"n":928,"o":49.18,"t":"2026-10-05T19:15:00Z","v":33543,"vw":49.130747},{"c":49.14,"h":49.195,"l":48.96,"n":1654,"o":49.12,"t":"2026-10-05T19:30:00Z","v":70046,"vw":49.083175},{"c":49.13,"h":49.16,"l":48.92,"n":3661,"o":49.145,"t":"2026-10-05T19:45:00Z","v":195158,"vw":49.052296},{"c":49.1,"h":49.12,"l":49.1,"n":61,"o":49.12,"t":"2026-10-05T20:00:00Z","v":235547,"vw":49.10009},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-10-06T11:45:00Z","v":150,"vw":49.59},{"c":49.4299,"h":49.63,"l":49.2,"n":146,"o":49.26,"t":"2026-10-06T13:30:00Z","v":14467,"vw":49.333158},{"c":49.345,"h":49.37,"l":49.215,"n":315,"o":49.25,"t":"2026-10-06T13:45:00Z","v":10015,"vw":49.282404},{"c":49.64,"h":49.8499,"l":49.4832,"n":321,"o":49.4832,"t":"2026-10-06T14:00:00Z","v":11623,"vw":49.624261},{"c":49.765,"h":49.765,"l":49.52,"n":206,"o":49.665,"t":"2026-10-06T14:15:00Z","v":7878,"vw":49.613236},{"c":50.01,"h":50.08,"l":49.75,"n":290,"o":49.75,"t":"2026-10-06T14:30:00Z","v":8606,"vw":49.970621},{"c":50.085,"h":50.14,"l":49.985,"n":294,"o":50.01,"t":"2026-10-06T14:45:00Z","v":8398,"vw":50.05674},{"c":50.37,"h":50.37,"l":50.1,"n":510,"o":50.1,"t":"2026-10-06T15:00:00Z","v":22705,"vw":50.211206},{"c":50.52,"h":50.61,"l":50.37,"n":507,"o":50.375,"t":"2026-10-06T15:15:00Z","v":15782,"vw":50.495513},{"c":50.56,"h":50.6,"l":50.39,"n":470,"o":50.52,"t":"2026-10-06T15:30:00Z","v":16744,"vw":50.504625},{"c":50.56,"h":50.71,"l":50.43,"n":739,"o":50.56,"t":"2026-10-06T15:45:00Z","v":34929,"vw":50.527978},{"c":50.54,"h":50.665,"l":50.52,"n":555,"o":50.575,"t":"2026-10-06T16:00:00Z","v":19862,"vw":50.595866},{"c":50.505,"h":50.74,"l":50.4725,"n":482,"o":50.535,"t":"2026-10-06T16:15:00Z","v":43503,"vw":50.655696},{"c":50.585,"h":50.6,"l":50.52,"n":393,"o":50.52,"t":"2026-10-06T16:30:00Z","v":12972,"vw":50.569062},{"c":50.44,"h":50.64,"l":50.44,"n":472,"o":50.62,"t":"2026-10-06T16:45:00Z","v":19751,"vw":50.547481},{"c":50.315,"h":50.445,"l":50.29,"n":550,"o":50.445,"t":"2026-10-06T17:00:00Z","v":15432,"vw":50.382417},{"c":50.22,"h":50.32,"l":50.155,"n":496,"o":50.32,"t":"2026-10-06T17:15:00Z","v":15588,"vw":50.232105},{"c":50.145,"h":50.27,"l":50.0191,"n":534,"o":50.22,"t":"2026-10-06T17:30:00Z","v":24908,"vw":50.158305},{"c":50.24,"h":50.255,"l":50.145,"n":554,"o":50.18,"t":"2026-10-06T17:45:00Z","v":20112,"vw":50.208826},{"c":50.08,"h":50.245,"l":50.025,"n":508,"o":50.245,"t":"2026-10-06T18:00:00Z","v":21969,"vw":50.131132},{"c":49.885,"h":50.09,"l":49.885,"n":606,"o":50.07,"t":"2026-10-06T18:15:00Z","v":20876,"vw":49.977303},{"c":50.275,"h":50.28,"l":49.8883,"n":843,"o":49.9,"t":"2026-10-06T18:30:00Z","v":39267,"vw":50.106161},{"c":50.33,"h":50.4,"l":50.275,"n":664,"o":50.275,"t":"2026-10-06T18:45:00Z","v":21906,"vw":50.334882},{"c":50.39,"h":50.44,"l":50.215,"n":807,"o":50.335,"t":"2026-10-06T19:00:00Z","v":28329,"vw":50.361763},{"c":50.4,"h":50.46,"l":50.325,"n":948,"o":50.39,"t":"2026-10-06T19:15:00Z","v":39804,"vw":50.392681},{"c":50.39,"h":50.43,"l":50.285,"n":1382,"o":50.4,"t":"2026-10-06T19:30:00Z","v":64580,"vw":50.369864},{"c":50.53,"h":50.68,"l":50.345,"n":3072,"o":50.385,"t":"2026-10-06T19:45:00Z","v":168521,"vw":50.572931},{"c":50.52,"h":50.52,"l":50.52,"n":32,"o":50.52,"t":"2026-10-06T20:00:00Z","v":148226,"vw":50.52},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-07T08:00:00Z","v":100,"vw":50.5},{"c":49.66,"h":50.285,"l":49.415,"n":350,"o":50.285,"t":"2026-10-07T13:30:00Z","v":27977,"vw":49.930298},{"c":49.265,"h":49.67,"l":49.265,"n":272,"o":49.505,"t":"2026-10-07T13:45:00Z","v":7661,"vw":49.477066},{"c":49.49,"h":49.67,"l":49.305,"n":311,"o":49.335,"t":"2026-10-07T14:00:00Z","v":12421,"vw":49.424856},{"c":49.5,"h":49.5,"l":49.32,"n":277,"o":49.495,"t":"2026-10-07T14:15:00Z","v":10707,"vw":49.380004},{"c":49.39,"h":49.67,"l":49.39,"n":374,"o":49.52,"t":"2026-10-07T14:30:00Z","v":16822,"vw":49.469821},{"c":49.345,"h":49.52,"l":49.2,"n":353,"o":49.4,"t":"2026-10-07T14:45:00Z","v":14049,"vw":49.353937},{"c":49.42,"h":49.42,"l":49.28,"n":371,"o":49.345,"t":"2026-10-07T15:00:00Z","v":14723,"vw":49.350744},{"c":49.29,"h":49.3779,"l":49.24,"n":212,"o":49.35,"t":"2026-10-07T15:15:00Z","v":5168,"vw":49.307082},{"c":49.17,"h":49.43,"l":49.1501,"n":632,"o":49.3226,"t":"2026-10-07T15:30:00Z","v":36979,"vw":49.317069},{"c":49.32,"h":49.33,"l":49.18,"n":361,"o":49.21,"t":"2026-10-07T15:45:00Z","v":13036,"vw":49.231872},{"c":49.345,"h":49.36,"l":49.27,"n":357,"o":49.32,"t":"2026-10-07T16:00:00Z","v":9581,"vw":49.328519},{"c":49.305,"h":49.45,"l":49.2,"n":483,"o":49.37,"t":"2026-10-07T16:15:00Z","v":29762,"vw":49.385923},{"c":49.32,"h":49.46,"l":49.295,"n":524,"o":49.31,"t":"2026-10-07T16:30:00Z","v":33723,"vw":49.388552},{"c":49.345,"h":49.36,"l":49.215,"n":426,"o":49.325,"t":"2026-10-07T16:45:00Z","v":11837,"vw":49.299104},{"c":49.28,"h":49.34,"l":49.15,"n":536,"o":49.34,"t":"2026-10-07T17:00:00Z","v":27822,"vw":49.253682},{"c":49.14,"h":49.33,"l":49.12,"n":446,"o":49.285,"t":"2026-10-07T17:15:00Z","v":20069,"vw":49.196728},{"c":49.065,"h":49.155,"l":49.065,"n":466,"o":49.145,"t":"2026-10-07T17:30:00Z","v":19421,"vw":49.117608},{"c":48.93,"h":49.0999,"l":48.91,"n":622,"o":49.045,"t":"2026-10-07T17:45:00Z","v":19845,"vw":49.02807},{"c":48.75,"h":48.9,"l":48.7,"n":563,"o":48.83,"t":"2026-10-07T18:00:00Z","v":20232,"vw":48.818847},{"c":48.885,"h":48.89,"l":48.78,"n":621,"o":48.78,"t":"2026-10-07T18:15:00Z","v":19872,"vw":48.830548},{"c":49.06,"h":49.065,"l":48.885,"n":579,"o":48.885,"t":"2026-10-07T18:30:00Z","v":21153,"vw":48.957761},{"c":49.085,"h":49.11,"l":48.9911,"n":570,"o":49.055,"t":"2026-10-07T18:45:00Z","v":22752,"vw":49.058594},{"c":49.17,"h":49.24,"l":48.99,"n":723,"o":49.11,"t":"2026-10-07T19:00:00Z","v":33805,"vw":49.101025},{"c":49.3,"h":49.41,"l":49.1,"n":953,"o":49.16,"t":"2026-10-07T19:15:00Z","v":44552,"vw":49.265725},{"c":49.35,"h":49.41,"l":49.27,"n":1202,"o":49.3,"t":"2026-10-07T19:30:00Z","v":60443,"vw":49.344589},{"c":49.41,"h":49.51,"l":49.3005,"n":3631,"o":49.35,"t":"2026-10-07T19:45:00Z","v":261264,"vw":49.400878},{"c":49.4,"h":49.4,"l":49.39,"n":54,"o":49.39,"t":"2026-10-07T20:00:00Z","v":212053,"vw":49.399995},{"c":49.025,"h":49.23,"l":48.75,"n":132,"o":49.18,"t":"2026-10-08T13:30:00Z","v":8623,"vw":49.077894},{"c":49.45,"h":49.53,"l":49.1541,"n":255,"o":49.23,"t":"2026-10-08T13:45:00Z","v":9934,"vw":49.351606},{"c":49.975,"h":49.975,"l":49.255,"n":602,"o":49.45,"t":"2026-10-08T14:00:00Z","v":37387,"vw":49.588366},{"c":50.13,"h":50.14,"l":49.9,"n":534,"o":49.9,"t":"2026-10-08T14:15:00Z","v":15990,"vw":50.043292},{"c":49.835,"h":50.19,"l":49.835,"n":580,"o":50.085,"t":"2026-10-08T14:30:00Z","v":22248,"vw":50.040269},{"c":49.77,"h":49.88,"l":49.65,"n":413,"o":49.79,"t":"2026-10-08T14:45:00Z","v":11055,"vw":49.777618},{"c":49.495,"h":49.85,"l":49.495,"n":621,"o":49.7,"t":"2026-10-08T15:00:00Z","v":32758,"vw":49.668811},{"c":49.3125,"h":49.47,"l":49.255,"n":490,"o":49.47,"t":"2026-10-08T15:15:00Z","v":16593,"vw":49.341661},{"c":49.49,"h":49.49,"l":49.295,"n":407,"o":49.35,"t":"2026-10-08T15:30:00Z","v":12961,"vw":49.386797},{"c":49.455,"h":49.52,"l":49.4,"n":459,"o":49.49,"t":"2026-10-08T15:45:00Z","v":12801,"vw":49.461225},{"c":49.49,"h":49.52,"l":49.39,"n":393,"o":49.5,"t":"2026-10-08T16:00:00Z","v":10105,"vw":49.47067},{"c":49.63,"h":49.86,"l":49.39,"n":707,"o":49.46,"t":"2026-10-08T16:15:00Z","v":33497,"vw":49.551516},{"c":49.69,"h":49.72,"l":49.5,"n":456,"o":49.62,"t":"2026-10-08T16:30:00Z","v":12706,"vw":49.633588},{"c":49.98,"h":50.05,"l":49.53,"n":464,"o":49.69,"t":"2026-10-08T16:45:00Z","v":15740,"vw":49.828464},{"c":49.72,"h":49.96,"l":49.53,"n":561,"o":49.96,"t":"2026-10-08T17:00:00Z","v":16430,"vw":49.722549},{"c":50.07,"h":50.16,"l":49.72,"n":730,"o":49.72,"t":"2026-10-08T17:15:00Z","v":24238,"vw":49.98568},{"c":50.3,"h":50.3,"l":50.03,"n":684,"o":50.12,"t":"2026-10-08T17:30:00Z","v":19868,"vw":50.104569},{"c":50.2125,"h":50.48,"l":50.15,"n":661,"o":50.32,"t":"2026-10-08T17:45:00Z","v":18157,"vw":50.334132},{"c":50.06,"h":50.23,"l":50.06,"n":458,"o":50.16,"t":"2026-10-08T18:00:00Z","v":14506,"vw":50.154854},{"c":49.97,"h":50.07,"l":49.74,"n":382,"o":50.07,"t":"2026-10-08T18:15:00Z","v":13015,"vw":49.905236},{"c":50.09,"h":50.11,"l":49.95,"n":732,"o":49.975,"t":"2026-10-08T18:30:00Z","v":24561,"vw":50.025614},{"c":49.95,"h":50.11,"l":49.875,"n":835,"o":50.1,"t":"2026-10-08T18:45:00Z","v":36134,"vw":49.952759},{"c":50.12,"h":50.16,"l":49.935,"n":738,"o":49.935,"t":"2026-10-08T19:00:00Z","v":24492,"vw":50.053431},{"c":49.9465,"h":50.18,"l":49.9465,"n":1057,"o":50.12,"t":"2026-10-08T19:15:00Z","v":33480,"vw":50.112299},{"c":50.09,"h":50.17,"l":49.95,"n":1322,"o":49.98,"t":"2026-10-08T19:30:00Z","v":48136,"vw":50.060314},{"c":50.43,"h":50.46,"l":50.095,"n":3162,"o":50.095,"t":"2026-10-08T19:45:00Z","v":185582,"vw":50.30179},{"c":50.43,"h":50.43,"l":50.39,"n":26,"o":50.4,"t":"2026-10-08T20:00:00Z","v":506023,"vw":50.429636},{"c":50.43,"h":50.43,"l":50.43,"n":1,"o":50.43,"t":"2026-10-08T20:30:00Z","v":552,"vw":50.43},{"c":49.6711,"h":49.705,"l":49.6711,"n":2,"o":49.705,"t":"2026-10-08T21:00:00Z","v":300,"vw":49.6937},{"c":49.867,"h":49.867,"l":49.867,"n":1,"o":49.867,"t":"2026-10-08T21:15:00Z","v":150,"vw":49.867},{"c":49.97,"h":51.5961,"l":49.87,"n":137,"o":50.3,"t":"2026-10-09T13:30:00Z","v":24643,"vw":50.317029},{"c":49.655,"h":50.27,"l":49.6501,"n":165,"o":49.87,"t":"2026-10-09T13:45:00Z","v":9117,"vw":49.738051},{"c":49.805,"h":49.96,"l":49.653,"n":269,"o":49.653,"t":"2026-10-09T14:00:00Z","v":15164,"vw":49.852873},{"c":49.66,"h":50,"l":49.65,"n":381,"o":49.7,"t":"2026-10-09T14:15:00Z","v":17706,"vw":49.85944},{"c":49.81,"h":49.84,"l":49.58,"n":325,"o":49.75,"t":"2026-10-09T14:30:00Z","v":16298,"vw":49.75164},{"c":49.9,"h":49.905,"l":49.79,"n":266,"o":49.79,"t":"2026-10-09T14:45:00Z","v":12388,"vw":49.835525},{"c":50,"h":50,"l":49.71,"n":566,"o":49.89,"t":"2026-10-09T15:00:00Z","v":54243,"vw":49.902268},{"c":49.92,"h":50.11,"l":49.82,"n":396,"o":49.99,"t":"2026-10-09T15:15:00Z","v":26137,"vw":49.977941},{"c":49.97,"h":50.03,"l":49.94,"n":199,"o":49.97,"t":"2026-10-09T15:30:00Z","v":6296,"vw":49.972418},{"c":50.025,"h":50.09,"l":49.96,"n":174,"o":49.97,"t":"2026-10-09T15:45:00Z","v":7262,"vw":50.014067},{"c":50.01,"h":50.11,"l":49.94,"n":573,"o":50.045,"t":"2026-10-09T16:00:00Z","v":30099,"vw":50.051312},{"c":50.09,"h":50.1,"l":49.95,"n":427,"o":50.015,"t":"2026-10-09T16:15:00Z","v":17003,"vw":50.043138},{"c":49.95,"h":50.09,"l":49.91,"n":530,"o":50.045,"t":"2026-10-09T16:30:00Z","v":28806,"vw":49.985056},{"c":49.96,"h":50.02,"l":49.84,"n":468,"o":49.95,"t":"2026-10-09T16:45:00Z","v":18891,"vw":49.932059},{"c":49.85,"h":49.97,"l":49.83,"n":397,"o":49.945,"t":"2026-10-09T17:00:00Z","v":18938,"vw":49.936189},{"c":49.91,"h":49.91,"l":49.815,"n":424,"o":49.83,"t":"2026-10-09T17:15:00Z","v":17750,"vw":49.864069},{"c":49.9,"h":50.04,"l":49.81,"n":497,"o":49.92,"t":"2026-10-09T17:30:00Z","v":31010,"vw":49.907774},{"c":49.905,"h":49.92,"l":49.84,"n":146,"o":49.89,"t":"2026-10-09T17:45:00Z","v":5185,"vw":49.888803},{"c":49.79,"h":49.91,"l":49.7224,"n":458,"o":49.89,"t":"2026-10-09T18:00:00Z","v":26385,"vw":49.80694},{"c":49.74,"h":49.82,"l":49.59,"n":450,"o":49.73,"t":"2026-10-09T18:15:00Z","v":19111,"vw":49.748073},{"c":49.88,"h":49.91,"l":49.68,"n":556,"o":49.71,"t":"2026-10-09T18:30:00Z","v":27854,"vw":49.823387},{"c":50,"h":50,"l":49.89,"n":526,"o":49.9,"t":"2026-10-09T18:45:00Z","v":21555,"vw":49.931521},{"c":50.015,"h":50.07,"l":49.97,"n":560,"o":50,"t":"2026-10-09T19:00:00Z","v":20918,"vw":50.011954},{"c":49.99,"h":50.09,"l":49.96,"n":911,"o":50.015,"t":"2026-10-09T19:15:00Z","v":41564,"vw":50.039411},{"c":49.755,"h":49.94,"l":49.62,"n":1212,"o":49.91,"t":"2026-10-09T19:30:00Z","v":53932,"vw":49.775952},{"c":49.86,"h":49.88,"l":49.57,"n":3377,"o":49.775,"t":"2026-10-09T19:45:00Z","v":208749,"vw":49.755994},{"c":49.86,"h":49.86,"l":49.84,"n":37,"o":49.85,"t":"2026-10-09T20:00:00Z","v":163452,"vw":49.859961},{"c":49.6571,"h":49.6571,"l":49.6571,"n":1,"o":49.6571,"t":"2026-10-09T22:15:00Z","v":130,"vw":49.6571},{"c":49.65,"h":49.65,"l":49.65,"n":1,"o":49.65,"t":"2026-10-12T11:15:00Z","v":150,"vw":49.65},{"c":49.57,"h":49.785,"l":49.15,"n":193,"o":49.56,"t":"2026-10-12T13:30:00Z","v":16358,"vw":49.441633},{"c":49.5,"h":49.7045,"l":49.4,"n":233,"o":49.57,"t":"2026-10-12T13:45:00Z","v":22958,"vw":49.559059},{"c":49.51,"h":49.59,"l":49.285,"n":393,"o":49.59,"t":"2026-10-12T14:00:00Z","v":16999,"vw":49.469446},{"c":49.42,"h":49.57,"l":49.32,"n":169,"o":49.465,"t":"2026-10-12T14:15:00Z","v":6153,"vw":49.438602},{"c":49.46,"h":49.71,"l":49.46,"n":376,"o":49.485,"t":"2026-10-12T14:30:00Z","v":16412,"vw":49.575352},{"c":49.545,"h":49.6,"l":49.46,"n":368,"o":49.46,"t":"2026-10-12T14:45:00Z","v":14598,"vw":49.536719},{"c":49.575,"h":49.575,"l":49.43,"n":372,"o":49.5,"t":"2026-10-12T15:00:00Z","v":15035,"vw":49.499655},{"c":49.66,"h":49.67,"l":49.585,"n":256,"o":49.61,"t":"2026-10-12T15:15:00Z","v":8809,"vw":49.619076},{"c":49.795,"h":49.885,"l":49.645,"n":281,"o":49.645,"t":"2026-10-12T15:30:00Z","v":10597,"vw":49.770878},{"c":49.84,"h":49.85,"l":49.7501,"n":143,"o":49.81,"t":"2026-10-12T15:45:00Z","v":4306,"vw":49.829624},{"c":49.82,"h":49.84,"l":49.755,"n":297,"o":49.8,"t":"2026-10-12T16:00:00Z","v":8482,"vw":49.791397},{"c":49.63,"h":49.89,"l":49.63,"n":522,"o":49.79,"t":"2026-10-12T16:15:00Z","v":31748,"vw":49.754597},{"c":49.69,"h":49.7048,"l":49.615,"n":237,"o":49.62,"t":"2026-10-12T16:30:00Z","v":8283,"vw":49.67285},{"c":49.66,"h":49.71,"l":49.59,"n":286,"o":49.71,"t":"2026-10-12T16:45:00Z","v":10377,"vw":49.64558},{"c":49.86,"h":49.97,"l":49.6,"n":439,"o":49.64,"t":"2026-10-12T17:00:00Z","v":21175,"vw":49.75398},{"c":49.66,"h":49.905,"l":49.66,"n":298,"o":49.85,"t":"2026-10-12T17:15:00Z","v":10850,"vw":49.75146},{"c":49.8,"h":49.87,"l":49.72,"n":331,"o":49.72,"t":"2026-10-12T17:30:00Z","v":16583,"vw":49.789871},{"c":49.8,"h":49.84,"l":49.76,"n":282,"o":49.8,"t":"2026-10-12T17:45:00Z","v":9139,"vw":49.802335},{"c":49.81,"h":49.85,"l":49.77,"n":447,"o":49.795,"t":"2026-10-12T18:00:00Z","v":17593,"vw":49.811217},{"c":49.88,"h":49.9375,"l":49.8,"n":513,"o":49.84,"t":"2026-10-12T18:15:00Z","v":17638,"vw":49.876796},{"c":49.9,"h":49.995,"l":49.83,"n":531,"o":49.88,"t":"2026-10-12T18:30:00Z","v":19843,"vw":49.925906},{"c":49.86,"h":49.92,"l":49.85,"n":653,"o":49.9,"t":"2026-10-12T18:45:00Z","v":17959,"vw":49.881815},{"c":49.87,"h":49.965,"l":49.83,"n":799,"o":49.88,"t":"2026-10-12T19:00:00Z","v":24713,"vw":49.89795},{"c":49.9,"h":49.975,"l":49.88,"n":855,"o":49.89,"t":"2026-10-12T19:15:00Z","v":23501,"vw":49.922766},{"c":50.005,"h":50.01,"l":49.885,"n":1178,"o":49.94,"t":"2026-10-12T19:30:00Z","v":42267,"vw":49.939574},{"c":49.91,"h":50.14,"l":49.89,"n":3022,"o":50.025,"t":"2026-10-12T19:45:00Z","v":174292,"vw":49.989237},{"c":49.94,"h":49.94,"l":49.94,"n":68,"o":49.94,"t":"2026-10-12T20:00:00Z","v":142964,"vw":49.94},{"c":50.06,"h":50.67,"l":49.77,"n":139,"o":50.49,"t":"2026-10-13T13:30:00Z","v":14160,"vw":50.356776},{"c":49.54,"h":50.23,"l":49.54,"n":436,"o":50.07,"t":"2026-10-13T13:45:00Z","v":41239,"vw":50.038931},{"c":49.75,"h":49.75,"l":49.2,"n":387,"o":49.62,"t":"2026-10-13T14:00:00Z","v":20262,"vw":49.582206},{"c":49.91,"h":49.91,"l":49.62,"n":250,"o":49.7,"t":"2026-10-13T14:15:00Z","v":12784,"vw":49.819142},{"c":50.27,"h":50.3499,"l":49.94,"n":447,"o":49.94,"t":"2026-10-13T14:30:00Z","v":13335,"vw":50.185347},{"c":50.115,"h":50.36,"l":50.011,"n":504,"o":50.35,"t":"2026-10-13T14:45:00Z","v":37414,"vw":50.210692},{"c":50.085,"h":50.115,"l":50.05,"n":128,"o":50.115,"t":"2026-10-13T15:00:00Z","v":5095,"vw":50.096895},{"c":49.995,"h":50.0799,"l":49.93,"n":349,"o":50.01,"t":"2026-10-13T15:15:00Z","v":10346,"vw":50.007448},{"c":49.685,"h":49.99,"l":49.68,"n":247,"o":49.985,"t":"2026-10-13T15:30:00Z","v":8220,"vw":49.813298},{"c":49.59,"h":49.7699,"l":49.56,"n":215,"o":49.7699,"t":"2026-10-13T15:45:00Z","v":5257,"vw":49.681653},{"c":49.69,"h":49.69,"l":49.53,"n":306,"o":49.66,"t":"2026-10-13T16:00:00Z","v":12159,"vw":49.623593},{"c":49.725,"h":49.75,"l":49.66,"n":166,"o":49.71,"t":"2026-10-13T16:15:00Z","v":5083,"vw":49.713027},{"c":49.86,"h":49.89,"l":49.7699,"n":225,"o":49.7699,"t":"2026-10-13T16:30:00Z","v":7241,"vw":49.849346},{"c":49.855,"h":49.9,"l":49.8288,"n":190,"o":49.86,"t":"2026-10-13T16:45:00Z","v":8924,"vw":49.862826},{"c":50.05,"h":50.145,"l":49.85,"n":327,"o":49.86,"t":"2026-10-13T17:00:00Z","v":16061,"vw":49.911236},{"c":49.88,"h":50.055,"l":49.69,"n":501,"o":49.97,"t":"2026-10-13T17:15:00Z","v":30690,"vw":49.883972},{"c":49.92,"h":49.93,"l":49.86,"n":356,"o":49.865,"t":"2026-10-13T17:30:00Z","v":7596,"vw":49.897883},{"c":49.84,"h":49.89,"l":49.74,"n":257,"o":49.89,"t":"2026-10-13T17:45:00Z","v":8488,"vw":49.826452},{"c":49.93,"h":50.1407,"l":49.795,"n":444,"o":49.8,"t":"2026-10-13T18:00:00Z","v":17924,"vw":50.027769},{"c":49.94,"h":50.05,"l":49.865,"n":415,"o":50.005,"t":"2026-10-13T18:15:00Z","v":18247,"vw":49.921581},{"c":50.12,"h":50.14,"l":49.95,"n":352,"o":49.95,"t":"2026-10-13T18:30:00Z","v":11912,"vw":50.012408},{"c":50.2,"h":50.26,"l":50.125,"n":482,"o":50.125,"t":"2026-10-13T18:45:00Z","v":17257,"vw":50.186245},{"c":50.27,"h":50.27,"l":50.17,"n":508,"o":50.195,"t":"2026-10-13T19:00:00Z","v":17150,"vw":50.207041},{"c":50.2051,"h":50.35,"l":50.0675,"n":684,"o":50.23,"t":"2026-10-13T19:15:00Z","v":25104,"vw":50.187454},{"c":50.235,"h":50.29,"l":50.14,"n":938,"o":50.19,"t":"2026-10-13T19:30:00Z","v":37319,"vw":50.218025},{"c":50.11,"h":50.37,"l":50.09,"n":2832,"o":50.2325,"t":"2026-10-13T19:45:00Z","v":158123,"vw":50.188275},{"c":50.1,"h":50.1,"l":50.1,"n":31,"o":50.1,"t":"2026-10-13T20:00:00Z","v":279109,"vw":50.1},{"c":49.61,"h":50.6,"l":49.61,"n":122,"o":49.97,"t":"2026-10-14T13:30:00Z","v":40241,"vw":49.926814},{"c":49.54,"h":49.85,"l":49.54,"n":218,"o":49.61,"t":"2026-10-14T13:45:00Z","v":10175,"vw":49.696963},{"c":49.29,"h":49.715,"l":49.29,"n":281,"o":49.6,"t":"2026-10-14T14:00:00Z","v":17378,"vw":49.466436},{"c":49.68,"h":49.69,"l":49.4001,"n":165,"o":49.41,"t":"2026-10-14T14:15:00Z","v":5760,"vw":49.535852},{"c":49.425,"h":49.75,"l":49.37,"n":351,"o":49.585,"t":"2026-10-14T14:30:00Z","v":17063,"vw":49.638296},{"c":49.235,"h":49.43,"l":49.23,"n":451,"o":49.415,"t":"2026-10-14T14:45:00Z","v":33388,"vw":49.357438},{"c":49.18,"h":49.2725,"l":49.11,"n":591,"o":49.22,"t":"2026-10-14T15:00:00Z","v":35851,"vw":49.188402},{"c":49.325,"h":49.33,"l":49.11,"n":410,"o":49.145,"t":"2026-10-14T15:15:00Z","v":13342,"vw":49.221946},{"c":49.345,"h":49.49,"l":49.33,"n":333,"o":49.38,"t":"2026-10-14T15:30:00Z","v":14374,"vw":49.412526},{"c":49.31,"h":49.51,"l":49.29,"n":395,"o":49.3,"t":"2026-10-14T15:45:00Z","v":23011,"vw":49.378339},{"c":49.395,"h":49.4428,"l":49.31,"n":391,"o":49.315,"t":"2026-10-14T16:00:00Z","v":17704,"vw":49.39479},{"c":49.435,"h":49.52,"l":49.36,"n":375,"o":49.395,"t":"2026-10-14T16:15:00Z","v":24931,"vw":49.427542},{"c":49.43,"h":49.51,"l":49.41,"n":388,"o":49.46,"t":"2026-10-14T16:30:00Z","v":14035,"vw":49.460151},{"c":49.41,"h":49.41,"l":49.32,"n":327,"o":49.41,"t":"2026-10-14T16:45:00Z","v":12110,"vw":49.356868},{"c":49.21,"h":49.5199,"l":49.21,"n":437,"o":49.41,"t":"2026-10-14T17:00:00Z","v":19741,"vw":49.408953},{"c":49.245,"h":49.26,"l":49.155,"n":504,"o":49.235,"t":"2026-10-14T17:15:00Z","v":23700,"vw":49.211413},{"c":49.05,"h":49.28,"l":48.95,"n":607,"o":49.27,"t":"2026-10-14T17:30:00Z","v":34722,"vw":49.067224},{"c":49.12,"h":49.12,"l":48.98,"n":492,"o":49.03,"t":"2026-10-14T17:45:00Z","v":15552,"vw":49.043254},{"c":49.1,"h":49.13,"l":49.025,"n":569,"o":49.0701,"t":"2026-10-14T18:00:00Z","v":19475,"vw":49.084574},{"c":49.28,"h":49.2916,"l":49.12,"n":520,"o":49.12,"t":"2026-10-14T18:15:00Z","v":20150,"vw":49.227255},{"c":49.16,"h":49.28,"l":49.13,"n":476,"o":49.28,"t":"2026-10-14T18:30:00Z","v":23601,"vw":49.2001},{"c":49.27,"h":49.27,"l":49.15,"n":377,"o":49.16,"t":"2026-10-14T18:45:00Z","v":14852,"vw":49.218242},{"c":49.46,"h":49.46,"l":49.26,"n":582,"o":49.26,"t":"2026-10-14T19:00:00Z","v":18596,"vw":49.370451},{"c":49.595,"h":49.62,"l":49.44,"n":782,"o":49.45,"t":"2026-10-14T19:15:00Z","v":28241,"vw":49.549411},{"c":49.73,"h":49.75,"l":49.59,"n":1119,"o":49.605,"t":"2026-10-14T19:30:00Z","v":50197,"vw":49.649908},{"c":49.72,"h":49.89,"l":49.56,"n":2989,"o":49.73,"t":"2026-10-14T19:45:00Z","v":162900,"vw":49.753301},{"c":49.72,"h":49.72,"l":49.72,"n":29,"o":49.72,"t":"2026-10-14T20:00:00Z","v":205439,"vw":49.72},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-14T23:30:00Z","v":400,"vw":49.5},{"c":50.59,"h":50.59,"l":50,"n":5,"o":50,"t":"2026-10-15T08:00:00Z","v":772,"vw":50.120254},{"c":50.48,"h":50.5,"l":50.48,"n":4,"o":50.5,"t":"2026-10-15T09:45:00Z","v":822,"vw":50.492165},{"c":50.5,"h":50.52,"l":50.5,"n":3,"o":50.52,"t":"2026-10-15T11:15:00Z","v":4475,"vw":50.519553},{"c":50.5,"h":50.5,"l":50.47,"n":7,"o":50.47,"t":"2026-10-15T11:30:00Z","v":328,"vw":50.483115},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-10-15T12:30:00Z","v":400,"vw":50.67},{"c":50.87,"h":50.87,"l":50.87,"n":6,"o":50.87,"t":"2026-10-15T13:00:00Z","v":302,"vw":50.87},{"c":50.98,"h":50.98,"l":50.98,"n":1,"o":50.98,"t":"2026-10-15T13:15:00Z","v":320,"vw":50.98},{"c":51.805,"h":52.11,"l":51.355,"n":595,"o":51.62,"t":"2026-10-15T13:30:00Z","v":53475,"vw":51.683749},{"c":52.22,"h":52.57,"l":51.57,"n":672,"o":51.57,"t":"2026-10-15T13:45:00Z","v":46475,"vw":52.256725},{"c":52.885,"h":52.885,"l":52.1023,"n":1213,"o":52.1023,"t":"2026-10-15T14:00:00Z","v":41143,"vw":52.523977},{"c":52.865,"h":52.9526,"l":52.62,"n":561,"o":52.78,"t":"2026-10-15T14:15:00Z","v":31650,"vw":52.808405},{"c":52.725,"h":53.09,"l":52.7,"n":559,"o":52.99,"t":"2026-10-15T14:30:00Z","v":22883,"vw":52.955017},{"c":52.89,"h":52.955,"l":52.65,"n":509,"o":52.67,"t":"2026-10-15T14:45:00Z","v":24003,"vw":52.740145},{"c":53.11,"h":53.21,"l":52.875,"n":656,"o":52.875,"t":"2026-10-15T15:00:00Z","v":26655,"vw":53.043983},{"c":53.11,"h":53.185,"l":53.05,"n":393,"o":53.0951,"t":"2026-10-15T15:15:00Z","v":13340,"vw":53.111896},{"c":53.17,"h":53.265,"l":52.965,"n":553,"o":53.13,"t":"2026-10-15T15:30:00Z","v":19705,"vw":53.106042},{"c":53.1,"h":53.25,"l":53.06,"n":642,"o":53.15,"t":"2026-10-15T15:45:00Z","v":29611,"vw":53.161674},{"c":52.9,"h":53.1,"l":52.81,"n":615,"o":53.02,"t":"2026-10-15T16:00:00Z","v":29253,"vw":52.928515},{"c":53.09,"h":53.12,"l":52.93,"n":498,"o":52.93,"t":"2026-10-15T16:15:00Z","v":20633,"vw":53.034014},{"c":53.105,"h":53.11,"l":52.89,"n":459,"o":53.06,"t":"2026-10-15T16:30:00Z","v":32193,"vw":53.081972},{"c":53.35,"h":53.35,"l":53.03,"n":723,"o":53.07,"t":"2026-10-15T16:45:00Z","v":23048,"vw":53.217957},{"c":53.38,"h":53.505,"l":53.32,"n":628,"o":53.36,"t":"2026-10-15T17:00:00Z","v":25981,"vw":53.432321},{"c":53.515,"h":53.52,"l":53.36,"n":537,"o":53.4,"t":"2026-10-15T17:15:00Z","v":24303,"vw":53.46461},{"c":53.59,"h":53.69,"l":53.41,"n":735,"o":53.515,"t":"2026-10-15T17:30:00Z","v":54482,"vw":53.59172},{"c":53.54,"h":53.64,"l":53.45,"n":753,"o":53.63,"t":"2026-10-15T17:45:00Z","v":55693,"vw":53.558942},{"c":53.59,"h":53.735,"l":53.54,"n":733,"o":53.54,"t":"2026-10-15T18:00:00Z","v":31492,"vw":53.629667},{"c":53.46,"h":53.62,"l":53.45,"n":691,"o":53.58,"t":"2026-10-15T18:15:00Z","v":29196,"vw":53.531011},{"c":53.4,"h":53.5,"l":53.35,"n":783,"o":53.44,"t":"2026-10-15T18:30:00Z","v":34510,"vw":53.451247},{"c":53.55,"h":53.67,"l":53.38,"n":850,"o":53.41,"t":"2026-10-15T18:45:00Z","v":34580,"vw":53.509162},{"c":53.55,"h":53.71,"l":53.5,"n":860,"o":53.57,"t":"2026-10-15T19:00:00Z","v":42309,"vw":53.632447},{"c":53.84,"h":53.89,"l":53.465,"n":1214,"o":53.525,"t":"2026-10-15T19:15:00Z","v":50403,"vw":53.618213},{"c":54.195,"h":54.415,"l":53.84,"n":2008,"o":53.84,"t":"2026-10-15T19:30:00Z","v":102746,"vw":54.169179},{"c":54.26,"h":54.375,"l":53.8718,"n":5464,"o":54.195,"t":"2026-10-15T19:45:00Z","v":335221,"vw":54.138722},{"c":54,"h":54.25,"l":54,"n":45,"o":54.25,"t":"2026-10-15T20:00:00Z","v":318462,"vw":54.249657},{"c":54.44,"h":54.44,"l":54.44,"n":5,"o":54.44,"t":"2026-10-15T20:15:00Z","v":1000,"vw":54.44},{"c":54.25,"h":54.25,"l":54.25,"n":2,"o":54.25,"t":"2026-10-15T20:30:00Z","v":579,"vw":54.25},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-15T21:30:00Z","v":149,"vw":54.1},{"c":55.18,"h":55.18,"l":55.18,"n":1,"o":55.18,"t":"2026-10-15T21:45:00Z","v":130,"vw":55.18},{"c":55.295,"h":55.48,"l":54.38,"n":398,"o":54.38,"t":"2026-10-16T13:30:00Z","v":22764,"vw":54.826178},{"c":55.835,"h":55.85,"l":55.295,"n":832,"o":55.295,"t":"2026-10-16T13:45:00Z","v":70907,"vw":55.5603},{"c":55,"h":55.84,"l":54.905,"n":596,"o":55.8,"t":"2026-10-16T14:00:00Z","v":26931,"vw":55.324545},{"c":55.305,"h":55.33,"l":54.89,"n":564,"o":55.09,"t":"2026-10-16T14:15:00Z","v":24536,"vw":55.090162},{"c":55.01,"h":55.35,"l":55.01,"n":317,"o":55.315,"t":"2026-10-16T14:30:00Z","v":10575,"vw":55.16446},{"c":55.605,"h":55.7,"l":55.01,"n":609,"o":55.01,"t":"2026-10-16T14:45:00Z","v":28584,"vw":55.379612},{"c":55.63,"h":55.74,"l":55.48,"n":698,"o":55.605,"t":"2026-10-16T15:00:00Z","v":21408,"vw":55.617853},{"c":55.5,"h":55.64,"l":55.47,"n":428,"o":55.5976,"t":"2026-10-16T15:15:00Z","v":16459,"vw":55.529014},{"c":55.4,"h":55.62,"l":55.395,"n":531,"o":55.45,"t":"2026-10-16T15:30:00Z","v":19196,"vw":55.514752},{"c":55.65,"h":55.735,"l":55.44,"n":719,"o":55.44,"t":"2026-10-16T15:45:00Z","v":61115,"vw":55.613807},{"c":55.475,"h":55.7,"l":55.4,"n":1092,"o":55.65,"t":"2026-10-16T16:00:00Z","v":77513,"vw":55.54622},{"c":55.5,"h":55.555,"l":55.34,"n":503,"o":55.52,"t":"2026-10-16T16:15:00Z","v":18998,"vw":55.410984},{"c":55.5,"h":55.56,"l":55.43,"n":489,"o":55.46,"t":"2026-10-16T16:30:00Z","v":15981,"vw":55.472635},{"c":55.355,"h":55.51,"l":55.31,"n":531,"o":55.475,"t":"2026-10-16T16:45:00Z","v":18485,"vw":55.407807},{"c":55.22,"h":55.32,"l":55.03,"n":536,"o":55.32,"t":"2026-10-16T17:00:00Z","v":16096,"vw":55.138472},{"c":55.26,"h":55.27,"l":54.94,"n":527,"o":55.215,"t":"2026-10-16T17:15:00Z","v":16777,"vw":55.140098},{"c":55.25,"h":55.42,"l":55.12,"n":732,"o":55.26,"t":"2026-10-16T17:30:00Z","v":34510,"vw":55.236579},{"c":54.63,"h":55.27,"l":54.58,"n":601,"o":55.245,"t":"2026-10-16T17:45:00Z","v":18895,"vw":54.889983},{"c":54.485,"h":54.61,"l":54.44,"n":557,"o":54.54,"t":"2026-10-16T18:00:00Z","v":23989,"vw":54.523559},{"c":54.41,"h":54.53,"l":54.35,"n":583,"o":54.485,"t":"2026-10-16T18:15:00Z","v":23378,"vw":54.46324},{"c":54.435,"h":54.6,"l":54.265,"n":955,"o":54.3949,"t":"2026-10-16T18:30:00Z","v":46108,"vw":54.471775},{"c":54.51,"h":54.56,"l":54.47,"n":690,"o":54.47,"t":"2026-10-16T18:45:00Z","v":24265,"vw":54.498851},{"c":54.59,"h":54.68,"l":54.46,"n":886,"o":54.51,"t":"2026-10-16T19:00:00Z","v":38616,"vw":54.558691},{"c":54.69,"h":54.8,"l":54.6,"n":1015,"o":54.605,"t":"2026-10-16T19:15:00Z","v":41868,"vw":54.72442},{"c":54.6125,"h":54.81,"l":54.49,"n":1284,"o":54.69,"t":"2026-10-16T19:30:00Z","v":59557,"vw":54.647724},{"c":54.57,"h":54.67,"l":54.47,"n":3734,"o":54.615,"t":"2026-10-16T19:45:00Z","v":217946,"vw":54.557838},{"c":54.57,"h":54.59,"l":54.57,"n":44,"o":54.59,"t":"2026-10-16T20:00:00Z","v":310109,"vw":54.570061},{"c":54.57,"h":54.57,"l":54.57,"n":1,"o":54.57,"t":"2026-10-16T20:15:00Z","v":964,"vw":54.57},{"c":54.57,"h":54.57,"l":54.57,"n":1,"o":54.57,"t":"2026-10-16T20:30:00Z","v":204,"vw":54.57},{"c":54.55,"h":54.55,"l":54.55,"n":4,"o":54.55,"t":"2026-10-16T21:15:00Z","v":503,"vw":54.55},{"c":54.405,"h":54.82,"l":53.538,"n":187,"o":54.07,"t":"2026-10-19T13:30:00Z","v":17115,"vw":54.118237},{"c":54.41,"h":54.6899,"l":54.24,"n":179,"o":54.6592,"t":"2026-10-19T13:45:00Z","v":7539,"vw":54.517852},{"c":54.73,"h":54.87,"l":54.21,"n":356,"o":54.395,"t":"2026-10-19T14:00:00Z","v":20842,"vw":54.506796},{"c":54.515,"h":54.8717,"l":54.43,"n":303,"o":54.79,"t":"2026-10-19T14:15:00Z","v":10394,"vw":54.663718},{"c":54.67,"h":54.77,"l":54.38,"n":462,"o":54.515,"t":"2026-10-19T14:30:00Z","v":21493,"vw":54.509694},{"c":54.62,"h":54.685,"l":54.495,"n":353,"o":54.67,"t":"2026-10-19T14:45:00Z","v":9545,"vw":54.623904},{"c":54.78,"h":54.89,"l":54.615,"n":470,"o":54.68,"t":"2026-10-19T15:00:00Z","v":17295,"vw":54.755277},{"c":54.74,"h":54.9399,"l":54.74,"n":383,"o":54.78,"t":"2026-10-19T15:15:00Z","v":17389,"vw":54.846911},{"c":54.64,"h":54.895,"l":54.56,"n":416,"o":54.765,"t":"2026-10-19T15:30:00Z","v":18701,"vw":54.782384},{"c":54.54,"h":54.69,"l":54.455,"n":393,"o":54.66,"t":"2026-10-19T15:45:00Z","v":18776,"vw":54.571642},{"c":54.465,"h":54.54,"l":54.3,"n":289,"o":54.54,"t":"2026-10-19T16:00:00Z","v":9984,"vw":54.386802},{"c":54.6624,"h":54.6624,"l":54.38,"n":394,"o":54.465,"t":"2026-10-19T16:15:00Z","v":12621,"vw":54.507014},{"c":54.53,"h":54.7,"l":54.4501,"n":386,"o":54.59,"t":"2026-10-19T16:30:00Z","v":12964,"vw":54.563395},{"c":54.55,"h":54.64,"l":54.48,"n":329,"o":54.5486,"t":"2026-10-19T16:45:00Z","v":11017,"vw":54.561621},{"c":54.49,"h":54.59,"l":54.405,"n":472,"o":54.59,"t":"2026-10-19T17:00:00Z","v":16178,"vw":54.514739},{"c":54.565,"h":54.6386,"l":54.46,"n":340,"o":54.46,"t":"2026-10-19T17:15:00Z","v":10959,"vw":54.547864},{"c":54.63,"h":54.815,"l":54.5,"n":547,"o":54.64,"t":"2026-10-19T17:30:00Z","v":25020,"vw":54.618948},{"c":54.79,"h":54.79,"l":54.63,"n":492,"o":54.63,"t":"2026-10-19T17:45:00Z","v":15046,"vw":54.677572},{"c":54.72,"h":54.79,"l":54.69,"n":404,"o":54.78,"t":"2026-10-19T18:00:00Z","v":10664,"vw":54.723607},{"c":54.745,"h":54.8,"l":54.68,"n":617,"o":54.7,"t":"2026-10-19T18:15:00Z","v":23549,"vw":54.735005},{"c":54.695,"h":54.81,"l":54.695,"n":575,"o":54.7799,"t":"2026-10-19T18:30:00Z","v":21388,"vw":54.741501},{"c":54.74,"h":54.78,"l":54.655,"n":627,"o":54.75,"t":"2026-10-19T18:45:00Z","v":19384,"vw":54.714113},{"c":54.715,"h":54.78,"l":54.68,"n":539,"o":54.715,"t":"2026-10-19T19:00:00Z","v":16803,"vw":54.716953},{"c":54.55,"h":54.75,"l":54.54,"n":906,"o":54.68,"t":"2026-10-19T19:15:00Z","v":27715,"vw":54.683535},{"c":54.54,"h":54.57,"l":54.34,"n":1103,"o":54.56,"t":"2026-10-19T19:30:00Z","v":38181,"vw":54.483261},{"c":54.37,"h":54.68,"l":54.36,"n":3429,"o":54.545,"t":"2026-10-19T19:45:00Z","v":181964,"vw":54.495174},{"c":54.39,"h":54.39,"l":54.39,"n":40,"o":54.39,"t":"2026-10-19T20:00:00Z","v":139863,"vw":54.39},{"c":54.39,"h":54.39,"l":54.39,"n":1,"o":54.39,"t":"2026-10-19T20:30:00Z","v":397,"vw":54.39},{"c":54.7,"h":54.7,"l":54.69,"n":5,"o":54.69,"t":"2026-10-20T12:45:00Z","v":390,"vw":54.696667},{"c":55.14,"h":55.22,"l":54.495,"n":168,"o":54.69,"t":"2026-10-20T13:30:00Z","v":20805,"vw":54.824431},{"c":55.63,"h":55.66,"l":55.39,"n":228,"o":55.42,"t":"2026-10-20T13:45:00Z","v":12969,"vw":55.520639},{"c":55.36,"h":55.675,"l":55.285,"n":331,"o":55.57,"t":"2026-10-20T14:00:00Z","v":10747,"vw":55.441579},{"c":55.64,"h":55.79,"l":55.28,"n":533,"o":55.355,"t":"2026-10-20T14:15:00Z","v":21228,"vw":55.658765},{"c":55.82,"h":55.82,"l":55.54,"n":414,"o":55.74,"t":"2026-10-20T14:30:00Z","v":20303,"vw":55.683894},{"c":56.25,"h":56.2799,"l":55.73,"n":668,"o":55.83,"t":"2026-10-20T14:45:00Z","v":52350,"vw":55.920768},{"c":56.065,"h":56.27,"l":56.01,"n":479,"o":56.18,"t":"2026-10-20T15:00:00Z","v":13905,"vw":56.109518},{"c":56.11,"h":56.3099,"l":56.055,"n":480,"o":56.13,"t":"2026-10-20T15:15:00Z","v":11551,"vw":56.124366},{"c":55.98,"h":56.11,"l":55.85,"n":593,"o":56.11,"t":"2026-10-20T15:30:00Z","v":18630,"vw":56.018295},{"c":55.735,"h":55.95,"l":55.725,"n":289,"o":55.95,"t":"2026-10-20T15:45:00Z","v":5933,"vw":55.822429},{"c":55.72,"h":55.73,"l":55.53,"n":296,"o":55.725,"t":"2026-10-20T16:00:00Z","v":7347,"vw":55.640992},{"c":55.635,"h":55.745,"l":55.57,"n":298,"o":55.745,"t":"2026-10-20T16:15:00Z","v":5588,"vw":55.619375},{"c":55.825,"h":55.875,"l":55.67,"n":333,"o":55.67,"t":"2026-10-20T16:30:00Z","v":9366,"vw":55.80471},{"c":55.7,"h":55.8567,"l":55.64,"n":295,"o":55.8567,"t":"2026-10-20T16:45:00Z","v":9104,"vw":55.752819},{"c":55.63,"h":55.81,"l":55.55,"n":388,"o":55.7,"t":"2026-10-20T17:00:00Z","v":12317,"vw":55.697128},{"c":55.745,"h":55.77,"l":55.57,"n":498,"o":55.58,"t":"2026-10-20T17:15:00Z","v":20035,"vw":55.657568},{"c":55.86,"h":55.86,"l":55.68,"n":472,"o":55.74,"t":"2026-10-20T17:30:00Z","v":22102,"vw":55.779591},{"c":55.875,"h":55.94,"l":55.795,"n":424,"o":55.795,"t":"2026-10-20T17:45:00Z","v":13310,"vw":55.885885},{"c":55.89,"h":55.93,"l":55.69,"n":533,"o":55.9,"t":"2026-10-20T18:00:00Z","v":17395,"vw":55.845388},{"c":55.75,"h":55.95,"l":55.68,"n":375,"o":55.895,"t":"2026-10-20T18:15:00Z","v":18019,"vw":55.797445},{"c":55.66,"h":55.82,"l":55.66,"n":473,"o":55.76,"t":"2026-10-20T18:30:00Z","v":17471,"vw":55.747318},{"c":55.785,"h":55.82,"l":55.71,"n":281,"o":55.73,"t":"2026-10-20T18:45:00Z","v":7957,"vw":55.744709},{"c":55.71,"h":55.84,"l":55.62,"n":625,"o":55.79,"t":"2026-10-20T19:00:00Z","v":23307,"vw":55.689211},{"c":55.92,"h":56.065,"l":55.68,"n":785,"o":55.71,"t":"2026-10-20T19:15:00Z","v":36148,"vw":55.831464},{"c":56.0031,"h":56.04,"l":55.915,"n":860,"o":55.915,"t":"2026-10-20T19:30:00Z","v":36275,"vw":55.977326},{"c":55.85,"h":56.11,"l":55.726,"n":2986,"o":56.01,"t":"2026-10-20T19:45:00Z","v":142271,"vw":55.933451},{"c":55.86,"h":55.86,"l":55.86,"n":41,"o":55.86,"t":"2026-10-20T20:00:00Z","v":168142,"vw":55.86},{"c":56.11,"h":56.11,"l":56.11,"n":1,"o":56.11,"t":"2026-10-20T22:30:00Z","v":200,"vw":56.11},{"c":56.35,"h":56.35,"l":56.33,"n":5,"o":56.33,"t":"2026-10-21T13:00:00Z","v":482,"vw":56.3425},{"c":56.115,"h":56.64,"l":55.43,"n":188,"o":56.02,"t":"2026-10-21T13:30:00Z","v":22436,"vw":56.082464},{"c":56.095,"h":56.31,"l":55.94,"n":274,"o":55.97,"t":"2026-10-21T13:45:00Z","v":25467,"vw":56.112319},{"c":56.075,"h":56.295,"l":55.86,"n":433,"o":56.135,"t":"2026-10-21T14:00:00Z","v":22470,"vw":56.083361},{"c":56.06,"h":56.34,"l":56.01,"n":325,"o":56.33,"t":"2026-10-21T14:15:00Z","v":10673,"vw":56.122666},{"c":56.245,"h":56.28,"l":56.045,"n":352,"o":56.06,"t":"2026-10-21T14:30:00Z","v":17411,"vw":56.117186},{"c":55.99,"h":56.345,"l":55.98,"n":354,"o":56.325,"t":"2026-10-21T14:45:00Z","v":16044,"vw":56.152399},{"c":56.095,"h":56.17,"l":55.9,"n":243,"o":56,"t":"2026-10-21T15:00:00Z","v":9844,"vw":56.016629},{"c":56.235,"h":56.2453,"l":56.0403,"n":125,"o":56.095,"t":"2026-10-21T15:15:00Z","v":2021,"vw":56.165194},{"c":56.095,"h":56.32,"l":56.07,"n":401,"o":56.2,"t":"2026-10-21T15:30:00Z","v":14289,"vw":56.186003},{"c":56.04,"h":56.195,"l":56.04,"n":222,"o":56.16,"t":"2026-10-21T15:45:00Z","v":6937,"vw":56.146198},{"c":56.238,"h":56.238,"l":56.06,"n":378,"o":56.09,"t":"2026-10-21T16:00:00Z","v":11919,"vw":56.144571},{"c":56.27,"h":56.28,"l":56.21,"n":213,"o":56.25,"t":"2026-10-21T16:15:00Z","v":7249,"vw":56.240885},{"c":56.13,"h":56.36,"l":56.08,"n":569,"o":56.3,"t":"2026-10-21T16:30:00Z","v":22447,"vw":56.218693},{"c":56.035,"h":56.2,"l":55.95,"n":417,"o":56.125,"t":"2026-10-21T16:45:00Z","v":13452,"vw":56.058635},{"c":56.05,"h":56.16,"l":55.98,"n":420,"o":56.04,"t":"2026-10-21T17:00:00Z","v":13553,"vw":56.067028},{"c":56.04,"h":56.04,"l":55.915,"n":400,"o":56.02,"t":"2026-10-21T17:15:00Z","v":13488,"vw":55.956525},{"c":55.965,"h":56.04,"l":55.89,"n":355,"o":56.04,"t":"2026-10-21T17:30:00Z","v":10658,"vw":55.949943},{"c":55.88,"h":56.06,"l":55.78,"n":568,"o":56.01,"t":"2026-10-21T17:45:00Z","v":24313,"vw":55.934873},{"c":55.98,"h":56.03,"l":55.61,"n":611,"o":55.885,"t":"2026-10-21T18:00:00Z","v":28372,"vw":55.824314},{"c":56.0989,"h":56.125,"l":55.94,"n":532,"o":55.975,"t":"2026-10-21T18:15:00Z","v":27161,"vw":56.027882},{"c":56.06,"h":56.14,"l":56.04,"n":665,"o":56.1025,"t":"2026-10-21T18:30:00Z","v":21413,"vw":56.082023},{"c":55.88,"h":56.19,"l":55.88,"n":985,"o":56.08,"t":"2026-10-21T18:45:00Z","v":38579,"vw":56.065624},{"c":55.85,"h":55.93,"l":55.63,"n":1462,"o":55.87,"t":"2026-10-21T19:00:00Z","v":95356,"vw":55.8048},{"c":56.2,"h":56.26,"l":55.855,"n":1043,"o":55.855,"t":"2026-10-21T19:15:00Z","v":38538,"vw":56.091876},{"c":55.89,"h":56.29,"l":55.81,"n":1229,"o":56.2,"t":"2026-10-21T19:30:00Z","v":49323,"vw":56.07304},{"c":55.95,"h":56.09,"l":55.8,"n":3087,"o":55.9,"t":"2026-10-21T19:45:00Z","v":177238,"vw":55.953726},{"c":55.93,"h":55.96,"l":55.93,"n":37,"o":55.96,"t":"2026-10-21T20:00:00Z","v":218092,"vw":55.930016},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-10-21T20:30:00Z","v":809,"vw":55.93},{"c":56.66,"h":57,"l":55.515,"n":267,"o":55.55,"t":"2026-10-22T13:30:00Z","v":13732,"vw":55.94863},{"c":57.29,"h":57.29,"l":56.66,"n":457,"o":56.66,"t":"2026-10-22T13:45:00Z","v":26419,"vw":57.045207},{"c":57.54,"h":57.75,"l":57.16,"n":487,"o":57.2,"t":"2026-10-22T14:00:00Z","v":25881,"vw":57.446136},{"c":57.255,"h":57.75,"l":57.24,"n":353,"o":57.695,"t":"2026-10-22T14:15:00Z","v":12811,"vw":57.449741},{"c":57.34,"h":57.35,"l":56.925,"n":469,"o":57.245,"t":"2026-10-22T14:30:00Z","v":39942,"vw":57.23976},{"c":57.755,"h":57.859,"l":57.251,"n":427,"o":57.251,"t":"2026-10-22T14:45:00Z","v":18347,"vw":57.658385},{"c":58.19,"h":58.27,"l":57.58,"n":751,"o":57.72,"t":"2026-10-22T15:00:00Z","v":60949,"vw":57.809298},{"c":58.385,"h":58.49,"l":58.1332,"n":493,"o":58.24,"t":"2026-10-22T15:15:00Z","v":23275,"vw":58.268827},{"c":58.44,"h":58.59,"l":58.35,"n":296,"o":58.48,"t":"2026-10-22T15:30:00Z","v":10874,"vw":58.42979},{"c":58.4501,"h":58.6,"l":58.36,"n":319,"o":58.37,"t":"2026-10-22T15:45:00Z","v":8461,"vw":58.507354},{"c":58.585,"h":58.68,"l":58.5,"n":577,"o":58.525,"t":"2026-10-22T16:00:00Z","v":32766,"vw":58.592805},{"c":58.69,"h":58.69,"l":58.5,"n":647,"o":58.585,"t":"2026-10-22T16:15:00Z","v":28737,"vw":58.595751},{"c":58.46,"h":58.775,"l":58.415,"n":604,"o":58.68,"t":"2026-10-22T16:30:00Z","v":38392,"vw":58.561015},{"c":58.5,"h":58.59,"l":58.325,"n":551,"o":58.45,"t":"2026-10-22T16:45:00Z","v":19183,"vw":58.489073},{"c":58.43,"h":58.46,"l":58.22,"n":499,"o":58.445,"t":"2026-10-22T17:00:00Z","v":27741,"vw":58.389365},{"c":58.41,"h":58.52,"l":58.28,"n":674,"o":58.43,"t":"2026-10-22T17:15:00Z","v":26747,"vw":58.391672},{"c":58.365,"h":58.5,"l":58.34,"n":720,"o":58.35,"t":"2026-10-22T17:30:00Z","v":30293,"vw":58.424776},{"c":58.48,"h":58.48,"l":58.23,"n":756,"o":58.36,"t":"2026-10-22T17:45:00Z","v":27519,"vw":58.350677},{"c":58.71,"h":58.72,"l":58.27,"n":714,"o":58.51,"t":"2026-10-22T18:00:00Z","v":32272,"vw":58.449638},{"c":58.68,"h":58.815,"l":58.615,"n":758,"o":58.72,"t":"2026-10-22T18:15:00Z","v":35528,"vw":58.73055},{"c":58.665,"h":58.74,"l":58.55,"n":583,"o":58.67,"t":"2026-10-22T18:30:00Z","v":20461,"vw":58.649154},{"c":58.65,"h":58.75,"l":58.575,"n":668,"o":58.69,"t":"2026-10-22T18:45:00Z","v":24570,"vw":58.653576},{"c":58.76,"h":58.82,"l":58.66,"n":765,"o":58.67,"t":"2026-10-22T19:00:00Z","v":29773,"vw":58.746347},{"c":58.68,"h":58.76,"l":58.625,"n":993,"o":58.74,"t":"2026-10-22T19:15:00Z","v":40142,"vw":58.696392},{"c":58.65,"h":58.85,"l":58.65,"n":1467,"o":58.69,"t":"2026-10-22T19:30:00Z","v":78578,"vw":58.72525},{"c":59.15,"h":59.265,"l":58.648,"n":3666,"o":58.69,"t":"2026-10-22T19:45:00Z","v":265779,"vw":59.036316},{"c":59.15,"h":59.15,"l":59.15,"n":57,"o":59.15,"t":"2026-10-22T20:00:00Z","v":173243,"vw":59.15},{"c":59.5,"h":59.82,"l":59.5,"n":12,"o":59.59,"t":"2026-10-22T20:15:00Z","v":1500,"vw":59.649129},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-10-22T20:30:00Z","v":659,"vw":59.15},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-22T20:45:00Z","v":201,"vw":58.5},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-22T21:15:00Z","v":500,"vw":58.9},{"c":58.87,"h":58.87,"l":58.87,"n":4,"o":58.87,"t":"2026-10-22T22:00:00Z","v":391,"vw":58.87},{"c":57.33,"h":57.33,"l":57.33,"n":1,"o":57.33,"t":"2026-10-22T22:30:00Z","v":300,"vw":57.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.37521008403361344,"strike":72.0798319327731,"iv":0.4968466386554622,"gamma":0.020866806722689073,"theta":-0.02500924369747899,"vega":0.028627731092436975,"rho":0.004184861868845066,"breakevenPct":22.493731220298773},{"delta":0.15,"premium":0.5992105263157894,"strike":69.23684210526316,"iv":0.4856415789473684,"gamma":0.02840315789473684,"theta":-0.032682631578947366,"vega":0.038130526315789476,"rho":0.006283729880394949,"breakevenPct":18.066023045780135},{"delta":0.2,"premium":0.8435714285714286,"strike":67.35714285714286,"iv":0.47515285714285715,"gamma":0.03456857142857143,"theta":-0.03805857142857143,"vega":0.04534857142857143,"rho":0.008382016882732941,"breakevenPct":15.301292114478933},{"delta":0.25,"premium":1.0879323308270676,"strike":65.47744360902256,"iv":0.4646641353383459,"gamma":0.04073398496240602,"theta":-0.04343451127819549,"vega":0.05256661654135338,"rho":0.010480303885070933,"breakevenPct":12.536561183177735},{"delta":0.3,"premium":1.3859653233364573,"strike":64.12605435801312,"iv":0.4621398313027179,"gamma":0.04460721649484536,"theta":-0.047421836925960636,"vega":0.05737141518275539,"rho":0.012557961607245878,"breakevenPct":10.75573910625458},{"delta":0.35,"premium":1.7022727272727272,"strike":62.95454545454545,"iv":0.4623272727272727,"gamma":0.0477,"theta":-0.050936363636363634,"vega":0.06135454545454545,"rho":0.014628595419016784,"breakevenPct":9.309920848382395},{"delta":0.4,"premium":2.051480263157895,"strike":61.87088815789474,"iv":0.4606888157894737,"gamma":0.049805921052631576,"theta":-0.053004605263157895,"vega":0.06380592105263158,"rho":0.016683055443706043,"breakevenPct":8.06824754193176},{"delta":0.45,"premium":2.421546052631579,"strike":60.842927631578945,"iv":0.45789276315789473,"gamma":0.05128618421052632,"theta":-0.05415592105263158,"vega":0.06528618421052632,"rho":0.01872726149880758,"breakevenPct":6.955999466120929},{"delta":0.5,"premium":2.8049319727891153,"strike":59.82993197278912,"iv":0.4546952380952381,"gamma":0.05243197278911564,"theta":-0.054875510204081636,"vega":0.06628231292517008,"rho":0.020763905397781737,"breakevenPct":5.891570491256524},{"delta":0.55,"premium":3.248998488284203,"strike":58.885109599395314,"iv":0.44966878306878305,"gamma":0.052054043839758125,"theta":-0.05362834467120181,"vega":0.065072940287226,"rho":0.022766099474397807,"breakevenPct":5.044984087370274},{"delta":0.6,"premium":3.6930650037792896,"strike":57.94028722600151,"iv":0.44464232804232806,"gamma":0.0516761148904006,"theta":-0.05238117913832199,"vega":0.06386356764928193,"rho":0.024768293551013877,"breakevenPct":4.198397683484027},{"delta":0.65,"premium":4.283037974683545,"strike":56.936708860759495,"iv":0.4464683544303798,"gamma":0.04938202531645569,"theta":-0.05069594936708861,"vega":0.06118202531645569,"rho":0.026670252734911682,"breakevenPct":3.4991493414083488},{"delta":0.7,"premium":5.000337552742615,"strike":55.88185654008439,"iv":0.45427426160337553,"gamma":0.045415780590717304,"theta":-0.0486284388185654,"vega":0.0572157805907173,"rho":0.028484741019920518,"breakevenPct":2.928476910950138},{"delta":0.75,"premium":5.702267573696145,"strike":54.845049130763414,"iv":0.4569262282690854,"gamma":0.041418216175359034,"theta":-0.045759561602418744,"vega":0.05269758125472412,"rho":0.030311094408840743,"breakevenPct":2.3623274800668885},{"delta":0.8,"premium":6.325850340136054,"strike":53.900226757369616,"iv":0.43330566893424033,"gamma":0.0372609977324263,"theta":-0.03880566893424035,"vega":0.04536575963718821,"rho":0.03219793088843122,"breakevenPct":1.819234315309672},{"delta":0.85,"premium":6.949433106575963,"strike":52.95540438397581,"iv":0.4096851095993953,"gamma":0.033103779289493575,"theta":-0.03185177626606198,"vega":0.03803393801965231,"rho":0.03408476736802168,"breakevenPct":1.2761411505524567},{"delta":0.9,"premium":8.014832214765102,"strike":51.630872483221474,"iv":0.3937110067114094,"gamma":0.025989530201342276,"theta":-0.024397718120805365,"vega":0.02862469798657718,"rho":0.03564288025554802,"breakevenPct":0.8380468266890608}],"put":[{"delta":0.1,"premium":0.43314606741573036,"strike":49.71910112359551,"iv":0.5169831460674157,"gamma":0.02040224719101124,"theta":-0.025238202247191012,"vega":0.029189887640449438,"rho":-0.005179487019843239,"breakevenPct":16.67632281288288},{"delta":0.15,"premium":0.7073426573426574,"strike":51.60839160839161,"iv":0.5066104895104895,"gamma":0.027311888111888113,"theta":-0.03249090909090909,"vega":0.038463636363636367,"rho":-0.007800695877380794,"breakevenPct":13.945817496113353},{"delta":0.2,"premium":1.0232323232323235,"strike":53.11868686868687,"iv":0.5054838383838384,"gamma":0.032803535353535355,"theta":-0.038872727272727274,"vega":0.04619343434343434,"rho":-0.010444094048475778,"breakevenPct":11.926535003458078},{"delta":0.25,"premium":1.3767676767676766,"strike":54.38131313131313,"iv":0.5087161616161616,"gamma":0.03709646464646464,"theta":-0.04432727272727273,"vega":0.052506565656565654,"rho":-0.013107510984717116,"breakevenPct":10.389610389610384},{"delta":0.3,"premium":1.7430045871559632,"strike":55.5848623853211,"iv":0.5055743119266055,"gamma":0.0409545871559633,"theta":-0.0479591743119266,"vega":0.05749495412844036,"rho":-0.015778470678699537,"breakevenPct":8.97403584418404},{"delta":0.35,"premium":2.12144495412844,"strike":56.731651376146786,"iv":0.49630825688073393,"gamma":0.04439495412844036,"theta":-0.049839908256880734,"vega":0.061210550458715596,"rho":-0.018456677336001828,"breakevenPct":7.6750525409664405},{"delta":0.4,"premium":2.5576441102756893,"strike":57.84461152882206,"iv":0.4917954887218045,"gamma":0.04682406015037594,"theta":-0.05149974937343359,"vega":0.0640859649122807,"rho":-0.021172472444133696,"breakevenPct":6.5309088443848395},{"delta":0.45,"premium":3.1111111111111116,"strike":58.888888888888886,"iv":0.4969333333333333,"gamma":0.0472,"theta":-0.05271111111111111,"vega":0.06525555555555557,"rho":-0.02396458349788925,"breakevenPct":5.701136470367239},{"delta":0.5,"premium":3.6645781119465335,"strike":59.93316624895572,"iv":0.5020711779448621,"gamma":0.04757593984962406,"theta":-0.053922472848788636,"vega":0.06642514619883041,"rho":-0.0267566945516448,"breakevenPct":4.871364096349639},{"delta":0.55,"premium":4.2765505522514875,"strike":60.99405267629567,"iv":0.49715140186915885,"gamma":0.04720237892948174,"theta":-0.052011894647408664,"vega":0.06526737468139338,"rho":-0.029589919617752293,"breakevenPct":4.112422444557597},{"delta":0.6,"premium":4.892523364485982,"strike":62.05607476635514,"iv":0.4915439252336449,"gamma":0.04677757009345795,"theta":-0.049887850467289725,"vega":0.06395046728971962,"rho":-0.032425955898379565,"breakevenPct":3.3583239190715797},{"delta":0.65,"premium":5.785442329227323,"strike":63.31466965285554,"iv":0.4979984322508399,"gamma":0.044384098544232926,"theta":-0.047859462486002244,"vega":0.06134703247480403,"rho":-0.03546229876477768,"breakevenPct":2.7401059617443426},{"delta":0.7,"premium":6.877267637178049,"strike":64.7144456886898,"iv":0.51311601343785,"gamma":0.04057670772676373,"theta":-0.04589977603583427,"vega":0.057819596864501686,"rho":-0.03864250443676377,"breakevenPct":2.219479202854171},{"delta":0.75,"premium":8.663571428571426,"strike":66.77678571428571,"iv":0.5399378571428571,"gamma":0.03518035714285715,"theta":-0.042550535714285714,"vega":0.05223160714285715,"rho":-0.04235858573134508,"breakevenPct":1.7528076319285106},{"delta":0.8,"premium":10.627857142857144,"strike":69.00892857142857,"iv":0.5697592857142857,"gamma":0.029376785714285716,"theta":-0.038845178571428565,"vega":0.04611553571428571,"rho":-0.04621200198448095,"breakevenPct":1.299963772491243},{"delta":0.85,"premium":13.083103879849808,"strike":71.73967459324155,"iv":0.5899586983729662,"gamma":0.02345982478097623,"theta":-0.03208535669586984,"vega":0.03832015018773468,"rho":-0.05045126034742484,"breakevenPct":0.8341999773596926},{"delta":0.9,"premium":15.93041301627034,"strike":74.8685857321652,"iv":0.6024743429286608,"gamma":0.0174523153942428,"theta":-0.02288635794743429,"vega":0.029183729662077593,"rho":-0.054998637229711836,"breakevenPct":0.3581188235082453}]},"raw":{"call":[{"delta":0.1,"premium":0.37521008403361344,"strike":72.0798319327731,"iv":0.4968466386554622,"gamma":0.020866806722689073,"theta":-0.02500924369747899,"vega":0.028627731092436975,"rho":0.004184861868845066,"breakevenPct":22.493731220298773},{"delta":0.15,"premium":0.5992105263157894,"strike":69.23684210526316,"iv":0.4856415789473684,"gamma":0.02840315789473684,"theta":-0.032682631578947366,"vega":0.038130526315789476,"rho":0.006283729880394949,"breakevenPct":18.066023045780135},{"delta":0.2,"premium":0.8435714285714286,"strike":67.35714285714286,"iv":0.47515285714285715,"gamma":0.03456857142857143,"theta":-0.03805857142857143,"vega":0.04534857142857143,"rho":0.008382016882732941,"breakevenPct":15.301292114478933},{"delta":0.25,"premium":1.0879323308270676,"strike":65.47744360902256,"iv":0.4646641353383459,"gamma":0.04073398496240602,"theta":-0.04343451127819549,"vega":0.05256661654135338,"rho":0.010480303885070933,"breakevenPct":12.536561183177735},{"delta":0.3,"premium":1.3859653233364573,"strike":64.12605435801312,"iv":0.4621398313027179,"gamma":0.04460721649484536,"theta":-0.047421836925960636,"vega":0.05737141518275539,"rho":0.012557961607245878,"breakevenPct":10.75573910625458},{"delta":0.35,"premium":1.7022727272727272,"strike":62.95454545454545,"iv":0.4623272727272727,"gamma":0.0477,"theta":-0.050936363636363634,"vega":0.06135454545454545,"rho":0.014628595419016784,"breakevenPct":9.309920848382395},{"delta":0.4,"premium":2.051480263157895,"strike":61.87088815789474,"iv":0.4606888157894737,"gamma":0.049805921052631576,"theta":-0.053004605263157895,"vega":0.06380592105263158,"rho":0.016683055443706043,"breakevenPct":8.06824754193176},{"delta":0.45,"premium":2.421546052631579,"strike":60.842927631578945,"iv":0.45789276315789473,"gamma":0.05128618421052632,"theta":-0.05415592105263158,"vega":0.06528618421052632,"rho":0.01872726149880758,"breakevenPct":6.955999466120929},{"delta":0.5,"premium":2.8049319727891153,"strike":59.82993197278912,"iv":0.4546952380952381,"gamma":0.05243197278911564,"theta":-0.054875510204081636,"vega":0.06628231292517008,"rho":0.020763905397781737,"breakevenPct":5.891570491256524},{"delta":0.55,"premium":3.248998488284203,"strike":58.885109599395314,"iv":0.44966878306878305,"gamma":0.052054043839758125,"theta":-0.05362834467120181,"vega":0.065072940287226,"rho":0.022766099474397807,"breakevenPct":5.044984087370274},{"delta":0.6,"premium":3.6930650037792896,"strike":57.94028722600151,"iv":0.44464232804232806,"gamma":0.0516761148904006,"theta":-0.05238117913832199,"vega":0.06386356764928193,"rho":0.024768293551013877,"breakevenPct":4.198397683484027},{"delta":0.65,"premium":4.283037974683545,"strike":56.936708860759495,"iv":0.4464683544303798,"gamma":0.04938202531645569,"theta":-0.05069594936708861,"vega":0.06118202531645569,"rho":0.026670252734911682,"breakevenPct":3.4991493414083488},{"delta":0.7,"premium":5.000337552742615,"strike":55.88185654008439,"iv":0.45427426160337553,"gamma":0.045415780590717304,"theta":-0.0486284388185654,"vega":0.0572157805907173,"rho":0.028484741019920518,"breakevenPct":2.928476910950138},{"delta":0.75,"premium":5.702267573696145,"strike":54.845049130763414,"iv":0.4569262282690854,"gamma":0.041418216175359034,"theta":-0.045759561602418744,"vega":0.05269758125472412,"rho":0.030311094408840743,"breakevenPct":2.3623274800668885},{"delta":0.8,"premium":6.325850340136054,"strike":53.900226757369616,"iv":0.43330566893424033,"gamma":0.0372609977324263,"theta":-0.03880566893424035,"vega":0.04536575963718821,"rho":0.03219793088843122,"breakevenPct":1.819234315309672},{"delta":0.85,"premium":6.949433106575963,"strike":52.95540438397581,"iv":0.4096851095993953,"gamma":0.033103779289493575,"theta":-0.03185177626606198,"vega":0.03803393801965231,"rho":0.03408476736802168,"breakevenPct":1.2761411505524567},{"delta":0.9,"premium":8.014832214765102,"strike":51.630872483221474,"iv":0.3937110067114094,"gamma":0.025989530201342276,"theta":-0.024397718120805365,"vega":0.02862469798657718,"rho":0.03564288025554802,"breakevenPct":0.8380468266890608}],"put":[{"delta":0.1,"premium":0.43314606741573036,"strike":49.71910112359551,"iv":0.5169831460674157,"gamma":0.02040224719101124,"theta":-0.025238202247191012,"vega":0.029189887640449438,"rho":-0.005179487019843239,"breakevenPct":16.67632281288288},{"delta":0.15,"premium":0.7073426573426574,"strike":51.60839160839161,"iv":0.5066104895104895,"gamma":0.027311888111888113,"theta":-0.03249090909090909,"vega":0.038463636363636367,"rho":-0.007800695877380794,"breakevenPct":13.945817496113353},{"delta":0.2,"premium":1.0232323232323235,"strike":53.11868686868687,"iv":0.5054838383838384,"gamma":0.032803535353535355,"theta":-0.038872727272727274,"vega":0.04619343434343434,"rho":-0.010444094048475778,"breakevenPct":11.926535003458078},{"delta":0.25,"premium":1.3767676767676766,"strike":54.38131313131313,"iv":0.5087161616161616,"gamma":0.03709646464646464,"theta":-0.04432727272727273,"vega":0.052506565656565654,"rho":-0.013107510984717116,"breakevenPct":10.389610389610384},{"delta":0.3,"premium":1.7430045871559632,"strike":55.5848623853211,"iv":0.5055743119266055,"gamma":0.0409545871559633,"theta":-0.0479591743119266,"vega":0.05749495412844036,"rho":-0.015778470678699537,"breakevenPct":8.97403584418404},{"delta":0.35,"premium":2.12144495412844,"strike":56.731651376146786,"iv":0.49630825688073393,"gamma":0.04439495412844036,"theta":-0.049839908256880734,"vega":0.061210550458715596,"rho":-0.018456677336001828,"breakevenPct":7.6750525409664405},{"delta":0.4,"premium":2.5576441102756893,"strike":57.84461152882206,"iv":0.4917954887218045,"gamma":0.04682406015037594,"theta":-0.05149974937343359,"vega":0.0640859649122807,"rho":-0.021172472444133696,"breakevenPct":6.5309088443848395},{"delta":0.45,"premium":3.1111111111111116,"strike":58.888888888888886,"iv":0.4969333333333333,"gamma":0.0472,"theta":-0.05271111111111111,"vega":0.06525555555555557,"rho":-0.02396458349788925,"breakevenPct":5.701136470367239},{"delta":0.5,"premium":3.6645781119465335,"strike":59.93316624895572,"iv":0.5020711779448621,"gamma":0.04757593984962406,"theta":-0.053922472848788636,"vega":0.06642514619883041,"rho":-0.0267566945516448,"breakevenPct":4.871364096349639},{"delta":0.55,"premium":4.2765505522514875,"strike":60.99405267629567,"iv":0.49715140186915885,"gamma":0.04720237892948174,"theta":-0.052011894647408664,"vega":0.06526737468139338,"rho":-0.029589919617752293,"breakevenPct":4.112422444557597},{"delta":0.6,"premium":4.892523364485982,"strike":62.05607476635514,"iv":0.4915439252336449,"gamma":0.04677757009345795,"theta":-0.049887850467289725,"vega":0.06395046728971962,"rho":-0.032425955898379565,"breakevenPct":3.3583239190715797},{"delta":0.65,"premium":5.785442329227323,"strike":63.31466965285554,"iv":0.4979984322508399,"gamma":0.044384098544232926,"theta":-0.047859462486002244,"vega":0.06134703247480403,"rho":-0.03546229876477768,"breakevenPct":2.7401059617443426},{"delta":0.7,"premium":6.877267637178049,"strike":64.7144456886898,"iv":0.51311601343785,"gamma":0.04057670772676373,"theta":-0.04589977603583427,"vega":0.057819596864501686,"rho":-0.03864250443676377,"breakevenPct":2.219479202854171},{"delta":0.75,"premium":8.663571428571426,"strike":66.77678571428571,"iv":0.5399378571428571,"gamma":0.03518035714285715,"theta":-0.042550535714285714,"vega":0.05223160714285715,"rho":-0.04235858573134508,"breakevenPct":1.7528076319285106},{"delta":0.8,"premium":10.627857142857144,"strike":69.00892857142857,"iv":0.5697592857142857,"gamma":0.029376785714285716,"theta":-0.038845178571428565,"vega":0.04611553571428571,"rho":-0.04621200198448095,"breakevenPct":1.299963772491243},{"delta":0.85,"premium":13.083103879849808,"strike":71.73967459324155,"iv":0.5899586983729662,"gamma":0.02345982478097623,"theta":-0.03208535669586984,"vega":0.03832015018773468,"rho":-0.05045126034742484,"breakevenPct":0.8341999773596926},{"delta":0.9,"premium":15.93041301627034,"strike":74.8685857321652,"iv":0.6024743429286608,"gamma":0.0174523153942428,"theta":-0.02288635794743429,"vega":0.029183729662077593,"rho":-0.054998637229711836,"breakevenPct":0.3581188235082453}]}},"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"}}