{"symbol":"TSN","url":"https://intraalpha.com/companies/TSN","capturedAt":"2026-10-23T15:06:08.267Z","state":"partial","quote":{"symbol":"TSN","last_price":56.61,"prev_close":57.07,"regular_close":56.615,"change":-0.46,"change_pct":-0.806,"regular_change":-0.455,"regular_change_pct":-0.7973,"extended_change":-0.005,"extended_change_pct":-0.0088,"bid":56.6,"ask":56.62,"bid_size":300,"ask_size":100,"volume":440491,"vwap":56.641773,"open":56.98,"high":57.15,"low":56.34,"close":56.615,"trade_count":8073,"last_trade_at":"2026-10-23T15:06:01.725738088Z","last_quote_at":"2026-10-23T15:06:03.856023978Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:06:02.666907385-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T15:00:21.118Z","bars":[{"c":54.51,"h":54.635,"l":54.23,"n":372,"o":54.52,"t":"2026-10-16T13:30:00Z","v":86534,"vw":54.518545},{"c":54.52,"h":54.61,"l":54.35,"n":992,"o":54.46,"t":"2026-10-16T13:35:00Z","v":117087,"vw":54.409149},{"c":54.435,"h":54.61,"l":54.435,"n":348,"o":54.55,"t":"2026-10-16T13:40:00Z","v":10762,"vw":54.511672},{"c":54.59,"h":54.6,"l":54.41,"n":383,"o":54.46,"t":"2026-10-16T13:45:00Z","v":12565,"vw":54.473951},{"c":54.54,"h":54.64,"l":54.51,"n":474,"o":54.63,"t":"2026-10-16T13:50:00Z","v":18350,"vw":54.540149},{"c":54.63,"h":54.68,"l":54.56,"n":472,"o":54.57,"t":"2026-10-16T13:55:00Z","v":17710,"vw":54.626525},{"c":54.535,"h":54.6504,"l":54.49,"n":547,"o":54.625,"t":"2026-10-16T14:00:00Z","v":225297,"vw":54.51498},{"c":54.58,"h":54.65,"l":54.55,"n":383,"o":54.56,"t":"2026-10-16T14:05:00Z","v":10470,"vw":54.583778},{"c":54.54,"h":54.62,"l":54.505,"n":463,"o":54.58,"t":"2026-10-16T14:10:00Z","v":19324,"vw":54.550683},{"c":54.43,"h":54.57,"l":54.395,"n":312,"o":54.545,"t":"2026-10-16T14:15:00Z","v":6309,"vw":54.459279},{"c":54.52,"h":54.53,"l":54.435,"n":317,"o":54.4393,"t":"2026-10-16T14:20:00Z","v":7561,"vw":54.480486},{"c":54.6,"h":54.635,"l":54.515,"n":399,"o":54.515,"t":"2026-10-16T14:25:00Z","v":9724,"vw":54.580013},{"c":54.595,"h":54.67,"l":54.58,"n":277,"o":54.62,"t":"2026-10-16T14:30:00Z","v":8322,"vw":54.628792},{"c":54.63,"h":54.63,"l":54.555,"n":290,"o":54.6,"t":"2026-10-16T14:35:00Z","v":8643,"vw":54.580372},{"c":54.54,"h":54.64,"l":54.54,"n":304,"o":54.63,"t":"2026-10-16T14:40:00Z","v":8460,"vw":54.601183},{"c":54.53,"h":54.555,"l":54.455,"n":250,"o":54.54,"t":"2026-10-16T14:45:00Z","v":7360,"vw":54.511267},{"c":54.65,"h":54.665,"l":54.555,"n":192,"o":54.56,"t":"2026-10-16T14:50:00Z","v":7288,"vw":54.634314},{"c":54.66,"h":54.66,"l":54.61,"n":257,"o":54.65,"t":"2026-10-16T14:55:00Z","v":8228,"vw":54.634514},{"c":54.755,"h":54.755,"l":54.655,"n":229,"o":54.655,"t":"2026-10-16T15:00:00Z","v":12028,"vw":54.684301},{"c":54.91,"h":54.91,"l":54.76,"n":338,"o":54.76,"t":"2026-10-16T15:05:00Z","v":12567,"vw":54.817311},{"c":54.87,"h":54.905,"l":54.87,"n":289,"o":54.905,"t":"2026-10-16T15:10:00Z","v":6231,"vw":54.884251},{"c":54.87,"h":54.885,"l":54.835,"n":320,"o":54.87,"t":"2026-10-16T15:15:00Z","v":7933,"vw":54.862107},{"c":54.89,"h":54.93,"l":54.84,"n":214,"o":54.84,"t":"2026-10-16T15:20:00Z","v":5917,"vw":54.891005},{"c":54.79,"h":54.894,"l":54.77,"n":358,"o":54.85,"t":"2026-10-16T15:25:00Z","v":17665,"vw":54.826604},{"c":54.695,"h":54.8,"l":54.6801,"n":361,"o":54.78,"t":"2026-10-16T15:30:00Z","v":20627,"vw":54.747917},{"c":54.7751,"h":54.8128,"l":54.695,"n":511,"o":54.695,"t":"2026-10-16T15:35:00Z","v":43088,"vw":54.763316},{"c":54.67,"h":54.77,"l":54.67,"n":578,"o":54.77,"t":"2026-10-16T15:40:00Z","v":24403,"vw":54.735338},{"c":54.76,"h":54.81,"l":54.67,"n":426,"o":54.671,"t":"2026-10-16T15:45:00Z","v":23954,"vw":54.741191},{"c":54.85,"h":54.859,"l":54.77,"n":279,"o":54.77,"t":"2026-10-16T15:50:00Z","v":9459,"vw":54.813944},{"c":54.8,"h":54.86,"l":54.79,"n":334,"o":54.85,"t":"2026-10-16T15:55:00Z","v":12643,"vw":54.820194},{"c":54.71,"h":54.82,"l":54.67,"n":459,"o":54.8,"t":"2026-10-16T16:00:00Z","v":47074,"vw":54.711782},{"c":54.7552,"h":54.77,"l":54.71,"n":256,"o":54.71,"t":"2026-10-16T16:05:00Z","v":11693,"vw":54.735322},{"c":54.68,"h":54.76,"l":54.68,"n":337,"o":54.755,"t":"2026-10-16T16:10:00Z","v":12482,"vw":54.737451},{"c":54.69,"h":54.7,"l":54.62,"n":517,"o":54.68,"t":"2026-10-16T16:15:00Z","v":21678,"vw":54.661648},{"c":54.77,"h":54.81,"l":54.69,"n":395,"o":54.7,"t":"2026-10-16T16:20:00Z","v":21966,"vw":54.735234},{"c":54.78,"h":54.8099,"l":54.76,"n":273,"o":54.76,"t":"2026-10-16T16:25:00Z","v":12270,"vw":54.788045},{"c":54.76,"h":54.78,"l":54.74,"n":215,"o":54.78,"t":"2026-10-16T16:30:00Z","v":8462,"vw":54.757332},{"c":54.77,"h":54.78,"l":54.73,"n":278,"o":54.755,"t":"2026-10-16T16:35:00Z","v":13837,"vw":54.753313},{"c":54.785,"h":54.79,"l":54.76,"n":293,"o":54.775,"t":"2026-10-16T16:40:00Z","v":10323,"vw":54.776319},{"c":54.77,"h":54.795,"l":54.755,"n":321,"o":54.78,"t":"2026-10-16T16:45:00Z","v":9639,"vw":54.779755},{"c":54.75,"h":54.78,"l":54.71,"n":296,"o":54.77,"t":"2026-10-16T16:50:00Z","v":10382,"vw":54.746139},{"c":54.765,"h":54.77,"l":54.755,"n":179,"o":54.77,"t":"2026-10-16T16:55:00Z","v":6349,"vw":54.764448},{"c":54.9099,"h":54.91,"l":54.74,"n":742,"o":54.765,"t":"2026-10-16T17:00:00Z","v":35128,"vw":54.799207},{"c":54.87,"h":54.9,"l":54.82,"n":281,"o":54.9,"t":"2026-10-16T17:05:00Z","v":9774,"vw":54.853788},{"c":54.66,"h":54.88,"l":54.65,"n":356,"o":54.86,"t":"2026-10-16T17:10:00Z","v":14113,"vw":54.78778},{"c":54.66,"h":54.68,"l":54.645,"n":292,"o":54.67,"t":"2026-10-16T17:15:00Z","v":8611,"vw":54.663085},{"c":54.63,"h":54.66,"l":54.62,"n":336,"o":54.65,"t":"2026-10-16T17:20:00Z","v":13021,"vw":54.636306},{"c":54.58,"h":54.632,"l":54.57,"n":326,"o":54.63,"t":"2026-10-16T17:25:00Z","v":11438,"vw":54.60017},{"c":54.675,"h":54.675,"l":54.57,"n":408,"o":54.57,"t":"2026-10-16T17:30:00Z","v":20251,"vw":54.632331},{"c":54.71,"h":54.76,"l":54.675,"n":629,"o":54.675,"t":"2026-10-16T17:35:00Z","v":39345,"vw":54.709697},{"c":54.795,"h":54.835,"l":54.7,"n":381,"o":54.7,"t":"2026-10-16T17:40:00Z","v":20216,"vw":54.773752},{"c":54.81,"h":54.825,"l":54.76,"n":397,"o":54.79,"t":"2026-10-16T17:45:00Z","v":16592,"vw":54.807344},{"c":54.775,"h":54.81,"l":54.775,"n":305,"o":54.81,"t":"2026-10-16T17:50:00Z","v":12215,"vw":54.791672},{"c":54.84,"h":54.875,"l":54.765,"n":548,"o":54.775,"t":"2026-10-16T17:55:00Z","v":29602,"vw":54.825499},{"c":54.755,"h":54.86,"l":54.73,"n":468,"o":54.84,"t":"2026-10-16T18:00:00Z","v":33986,"vw":54.793402},{"c":54.68,"h":54.76,"l":54.665,"n":415,"o":54.76,"t":"2026-10-16T18:05:00Z","v":17026,"vw":54.715302},{"c":54.65,"h":54.69,"l":54.64,"n":398,"o":54.68,"t":"2026-10-16T18:10:00Z","v":12444,"vw":54.664257},{"c":54.65,"h":54.68,"l":54.62,"n":349,"o":54.635,"t":"2026-10-16T18:15:00Z","v":11127,"vw":54.650745},{"c":54.645,"h":54.65,"l":54.62,"n":341,"o":54.65,"t":"2026-10-16T18:20:00Z","v":13285,"vw":54.630233},{"c":54.705,"h":54.705,"l":54.63,"n":518,"o":54.65,"t":"2026-10-16T18:25:00Z","v":24028,"vw":54.66328},{"c":54.735,"h":54.755,"l":54.7,"n":374,"o":54.7,"t":"2026-10-16T18:30:00Z","v":14003,"vw":54.729708},{"c":54.759,"h":54.775,"l":54.715,"n":428,"o":54.735,"t":"2026-10-16T18:35:00Z","v":17242,"vw":54.744348},{"c":54.79,"h":54.81,"l":54.75,"n":359,"o":54.76,"t":"2026-10-16T18:40:00Z","v":12613,"vw":54.772372},{"c":54.7982,"h":54.82,"l":54.76,"n":479,"o":54.81,"t":"2026-10-16T18:45:00Z","v":18666,"vw":54.793993},{"c":54.78,"h":54.8,"l":54.765,"n":352,"o":54.79,"t":"2026-10-16T18:50:00Z","v":13312,"vw":54.779416},{"c":54.81,"h":54.81,"l":54.76,"n":478,"o":54.78,"t":"2026-10-16T18:55:00Z","v":17380,"vw":54.780396},{"c":54.8,"h":54.82,"l":54.78,"n":420,"o":54.78,"t":"2026-10-16T19:00:00Z","v":14887,"vw":54.798506},{"c":54.725,"h":54.84,"l":54.72,"n":461,"o":54.799,"t":"2026-10-16T19:05:00Z","v":15308,"vw":54.80813},{"c":54.71,"h":54.76,"l":54.69,"n":716,"o":54.725,"t":"2026-10-16T19:10:00Z","v":37927,"vw":54.722719},{"c":54.78,"h":54.78,"l":54.68,"n":680,"o":54.72,"t":"2026-10-16T19:15:00Z","v":70529,"vw":54.730991},{"c":54.845,"h":54.88,"l":54.75,"n":666,"o":54.8,"t":"2026-10-16T19:20:00Z","v":31831,"vw":54.797094},{"c":54.8,"h":54.85,"l":54.76,"n":748,"o":54.83,"t":"2026-10-16T19:25:00Z","v":32543,"vw":54.810939},{"c":54.89,"h":54.91,"l":54.81,"n":638,"o":54.81,"t":"2026-10-16T19:30:00Z","v":22400,"vw":54.865129},{"c":54.87,"h":54.915,"l":54.87,"n":694,"o":54.9,"t":"2026-10-16T19:35:00Z","v":35676,"vw":54.888493},{"c":54.89,"h":54.895,"l":54.835,"n":858,"o":54.86,"t":"2026-10-16T19:40:00Z","v":43456,"vw":54.862693},{"c":54.855,"h":54.89,"l":54.825,"n":824,"o":54.89,"t":"2026-10-16T19:45:00Z","v":42244,"vw":54.848286},{"c":54.85,"h":54.94,"l":54.84,"n":1365,"o":54.855,"t":"2026-10-16T19:50:00Z","v":90221,"vw":54.886158},{"c":54.895,"h":54.945,"l":54.84,"n":3480,"o":54.855,"t":"2026-10-16T19:55:00Z","v":216324,"vw":54.902215},{"c":54.9,"h":54.9,"l":54.89,"n":96,"o":54.89,"t":"2026-10-16T20:00:00Z","v":637619,"vw":54.899968},{"c":54.3064,"h":54.3064,"l":54.3064,"n":1,"o":54.3064,"t":"2026-10-16T22:25:00Z","v":997,"vw":54.3064},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-19T08:35:00Z","v":100,"vw":55},{"c":54.84,"h":54.84,"l":54.84,"n":3,"o":54.84,"t":"2026-10-19T11:10:00Z","v":200,"vw":54.84},{"c":54.84,"h":54.84,"l":54.84,"n":12,"o":54.84,"t":"2026-10-19T11:20:00Z","v":386,"vw":54.84},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-19T12:15:00Z","v":300,"vw":54.7},{"c":54.29,"h":54.475,"l":54.195,"n":386,"o":54.35,"t":"2026-10-19T13:30:00Z","v":31922,"vw":54.431711},{"c":54.51,"h":54.55,"l":54.26,"n":216,"o":54.26,"t":"2026-10-19T13:35:00Z","v":9819,"vw":54.415515},{"c":54.355,"h":54.51,"l":54.32,"n":327,"o":54.5,"t":"2026-10-19T13:40:00Z","v":19186,"vw":54.402013},{"c":54.36,"h":54.395,"l":54.29,"n":379,"o":54.35,"t":"2026-10-19T13:45:00Z","v":21215,"vw":54.350269},{"c":54.4,"h":54.44,"l":54.33,"n":432,"o":54.355,"t":"2026-10-19T13:50:00Z","v":20598,"vw":54.369251},{"c":54.355,"h":54.41,"l":54.32,"n":299,"o":54.41,"t":"2026-10-19T13:55:00Z","v":9248,"vw":54.357802},{"c":54.34,"h":54.3725,"l":54.275,"n":526,"o":54.34,"t":"2026-10-19T14:00:00Z","v":27727,"vw":54.327226},{"c":54.48,"h":54.53,"l":54.34,"n":474,"o":54.34,"t":"2026-10-19T14:05:00Z","v":44912,"vw":54.429083},{"c":54.44,"h":54.5,"l":54.435,"n":650,"o":54.47,"t":"2026-10-19T14:10:00Z","v":325668,"vw":54.451987},{"c":54.44,"h":54.515,"l":54.44,"n":475,"o":54.45,"t":"2026-10-19T14:15:00Z","v":30737,"vw":54.479074},{"c":54.28,"h":54.43,"l":54.27,"n":392,"o":54.43,"t":"2026-10-19T14:20:00Z","v":15758,"vw":54.328912},{"c":54.29,"h":54.31,"l":54.24,"n":354,"o":54.25,"t":"2026-10-19T14:25:00Z","v":15723,"vw":54.261882},{"c":54.245,"h":54.305,"l":54.24,"n":332,"o":54.29,"t":"2026-10-19T14:30:00Z","v":14363,"vw":54.272154},{"c":54.27,"h":54.315,"l":54.25,"n":312,"o":54.25,"t":"2026-10-19T14:35:00Z","v":14029,"vw":54.27979},{"c":54.19,"h":54.27,"l":54.17,"n":286,"o":54.27,"t":"2026-10-19T14:40:00Z","v":8878,"vw":54.203436},{"c":54.21,"h":54.24,"l":54.13,"n":319,"o":54.17,"t":"2026-10-19T14:45:00Z","v":15035,"vw":54.180777},{"c":54.11,"h":54.21,"l":54.11,"n":267,"o":54.21,"t":"2026-10-19T14:50:00Z","v":13078,"vw":54.158545},{"c":54.15,"h":54.17,"l":54.1,"n":353,"o":54.12,"t":"2026-10-19T14:55:00Z","v":19355,"vw":54.141837},{"c":54.1,"h":54.175,"l":54.05,"n":470,"o":54.14,"t":"2026-10-19T15:00:00Z","v":22899,"vw":54.112607},{"c":53.97,"h":54.09,"l":53.97,"n":326,"o":54.09,"t":"2026-10-19T15:05:00Z","v":14646,"vw":54.046188},{"c":54.055,"h":54.06,"l":53.945,"n":351,"o":53.96,"t":"2026-10-19T15:10:00Z","v":19254,"vw":54.004352},{"c":53.92,"h":54.055,"l":53.92,"n":446,"o":54.05,"t":"2026-10-19T15:15:00Z","v":19700,"vw":53.992631},{"c":53.88,"h":53.93,"l":53.86,"n":394,"o":53.92,"t":"2026-10-19T15:20:00Z","v":21191,"vw":53.885586},{"c":53.93,"h":53.96,"l":53.88,"n":377,"o":53.88,"t":"2026-10-19T15:25:00Z","v":15681,"vw":53.917764},{"c":53.91,"h":53.95,"l":53.895,"n":318,"o":53.92,"t":"2026-10-19T15:30:00Z","v":10481,"vw":53.924851},{"c":53.92,"h":53.93,"l":53.89,"n":344,"o":53.91,"t":"2026-10-19T15:35:00Z","v":14262,"vw":53.910704},{"c":53.88,"h":53.94,"l":53.87,"n":340,"o":53.92,"t":"2026-10-19T15:40:00Z","v":12665,"vw":53.896545},{"c":53.87,"h":53.925,"l":53.87,"n":254,"o":53.89,"t":"2026-10-19T15:45:00Z","v":8313,"vw":53.902929},{"c":53.885,"h":53.895,"l":53.855,"n":323,"o":53.86,"t":"2026-10-19T15:50:00Z","v":10354,"vw":53.869866},{"c":53.95,"h":53.95,"l":53.855,"n":421,"o":53.87,"t":"2026-10-19T15:55:00Z","v":17750,"vw":53.895135},{"c":53.875,"h":53.97,"l":53.875,"n":382,"o":53.97,"t":"2026-10-19T16:00:00Z","v":14212,"vw":53.918651},{"c":53.83,"h":53.9,"l":53.76,"n":409,"o":53.875,"t":"2026-10-19T16:05:00Z","v":20579,"vw":53.834901},{"c":53.82,"h":53.88,"l":53.81,"n":343,"o":53.83,"t":"2026-10-19T16:10:00Z","v":14421,"vw":53.840724},{"c":53.85,"h":53.85,"l":53.78,"n":293,"o":53.81,"t":"2026-10-19T16:15:00Z","v":10117,"vw":53.819054},{"c":53.83,"h":53.87,"l":53.82,"n":333,"o":53.87,"t":"2026-10-19T16:20:00Z","v":13537,"vw":53.835182},{"c":53.9,"h":53.905,"l":53.805,"n":642,"o":53.83,"t":"2026-10-19T16:25:00Z","v":36412,"vw":53.868378},{"c":53.91,"h":53.92,"l":53.87,"n":302,"o":53.89,"t":"2026-10-19T16:30:00Z","v":12222,"vw":53.887384},{"c":53.9,"h":53.92,"l":53.885,"n":344,"o":53.915,"t":"2026-10-19T16:35:00Z","v":15378,"vw":53.908243},{"c":53.94,"h":53.94,"l":53.89,"n":313,"o":53.9,"t":"2026-10-19T16:40:00Z","v":11374,"vw":53.913295},{"c":53.97,"h":53.97,"l":53.93,"n":261,"o":53.94,"t":"2026-10-19T16:45:00Z","v":10829,"vw":53.945432},{"c":53.94,"h":53.9867,"l":53.934,"n":375,"o":53.9867,"t":"2026-10-19T16:50:00Z","v":11493,"vw":53.961518},{"c":53.93,"h":53.95,"l":53.905,"n":687,"o":53.95,"t":"2026-10-19T16:55:00Z","v":14212,"vw":53.926655},{"c":53.9,"h":53.93,"l":53.87,"n":858,"o":53.93,"t":"2026-10-19T17:00:00Z","v":18101,"vw":53.903248},{"c":53.96,"h":53.97,"l":53.89,"n":415,"o":53.89,"t":"2026-10-19T17:05:00Z","v":22720,"vw":53.910342},{"c":53.92,"h":53.965,"l":53.915,"n":389,"o":53.965,"t":"2026-10-19T17:10:00Z","v":14587,"vw":53.939066},{"c":53.9,"h":53.9266,"l":53.875,"n":425,"o":53.9266,"t":"2026-10-19T17:15:00Z","v":56495,"vw":53.89328},{"c":53.9,"h":53.93,"l":53.84,"n":446,"o":53.895,"t":"2026-10-19T17:20:00Z","v":21932,"vw":53.888951},{"c":53.91,"h":53.9151,"l":53.87,"n":316,"o":53.91,"t":"2026-10-19T17:25:00Z","v":16012,"vw":53.893928},{"c":53.8601,"h":53.9,"l":53.85,"n":355,"o":53.9,"t":"2026-10-19T17:30:00Z","v":13946,"vw":53.864363},{"c":53.84,"h":53.87,"l":53.8,"n":429,"o":53.865,"t":"2026-10-19T17:35:00Z","v":30815,"vw":53.840037},{"c":53.91,"h":53.91,"l":53.84,"n":320,"o":53.845,"t":"2026-10-19T17:40:00Z","v":9883,"vw":53.877244},{"c":53.95,"h":53.95,"l":53.89,"n":346,"o":53.92,"t":"2026-10-19T17:45:00Z","v":16152,"vw":53.922375},{"c":53.865,"h":53.94,"l":53.86,"n":437,"o":53.94,"t":"2026-10-19T17:50:00Z","v":37469,"vw":53.909191},{"c":53.87,"h":53.915,"l":53.8575,"n":372,"o":53.88,"t":"2026-10-19T17:55:00Z","v":15996,"vw":53.884993},{"c":53.91,"h":53.92,"l":53.87,"n":316,"o":53.89,"t":"2026-10-19T18:00:00Z","v":10559,"vw":53.891988},{"c":53.96,"h":53.97,"l":53.8829,"n":429,"o":53.895,"t":"2026-10-19T18:05:00Z","v":20732,"vw":53.908426},{"c":53.89,"h":53.97,"l":53.89,"n":332,"o":53.97,"t":"2026-10-19T18:10:00Z","v":11063,"vw":53.918319},{"c":53.9,"h":53.905,"l":53.88,"n":228,"o":53.9,"t":"2026-10-19T18:15:00Z","v":15281,"vw":53.89202},{"c":53.925,"h":53.94,"l":53.9,"n":351,"o":53.9,"t":"2026-10-19T18:20:00Z","v":12939,"vw":53.914381},{"c":53.955,"h":53.976,"l":53.925,"n":458,"o":53.925,"t":"2026-10-19T18:25:00Z","v":16447,"vw":53.958206},{"c":53.945,"h":53.955,"l":53.92,"n":318,"o":53.955,"t":"2026-10-19T18:30:00Z","v":14076,"vw":53.932328},{"c":53.91,"h":53.94,"l":53.9,"n":308,"o":53.94,"t":"2026-10-19T18:35:00Z","v":11603,"vw":53.917478},{"c":53.915,"h":53.94,"l":53.9,"n":302,"o":53.92,"t":"2026-10-19T18:40:00Z","v":12676,"vw":53.915381},{"c":53.98,"h":53.99,"l":53.91,"n":492,"o":53.92,"t":"2026-10-19T18:45:00Z","v":23376,"vw":53.954214},{"c":53.97,"h":54,"l":53.96,"n":344,"o":53.99,"t":"2026-10-19T18:50:00Z","v":17584,"vw":53.983462},{"c":53.93,"h":53.9799,"l":53.93,"n":421,"o":53.965,"t":"2026-10-19T18:55:00Z","v":18165,"vw":53.950858},{"c":53.99,"h":54,"l":53.94,"n":360,"o":53.95,"t":"2026-10-19T19:00:00Z","v":19641,"vw":53.970062},{"c":54.065,"h":54.07,"l":53.975,"n":595,"o":53.985,"t":"2026-10-19T19:05:00Z","v":57323,"vw":54.005453},{"c":54.14,"h":54.14,"l":54.025,"n":516,"o":54.07,"t":"2026-10-19T19:10:00Z","v":21265,"vw":54.054341},{"c":53.98,"h":54.135,"l":53.95,"n":623,"o":54.135,"t":"2026-10-19T19:15:00Z","v":33496,"vw":54.065482},{"c":53.93,"h":53.99,"l":53.92,"n":457,"o":53.99,"t":"2026-10-19T19:20:00Z","v":18572,"vw":53.949125},{"c":53.915,"h":53.97,"l":53.905,"n":620,"o":53.92,"t":"2026-10-19T19:25:00Z","v":24145,"vw":53.932845},{"c":53.93,"h":53.93,"l":53.845,"n":762,"o":53.92,"t":"2026-10-19T19:30:00Z","v":34207,"vw":53.882646},{"c":53.905,"h":53.94,"l":53.88,"n":648,"o":53.925,"t":"2026-10-19T19:35:00Z","v":26027,"vw":53.904692},{"c":53.88,"h":53.91,"l":53.845,"n":677,"o":53.91,"t":"2026-10-19T19:40:00Z","v":27753,"vw":53.870115},{"c":53.89,"h":53.9,"l":53.83,"n":910,"o":53.875,"t":"2026-10-19T19:45:00Z","v":42787,"vw":53.863848},{"c":54.005,"h":54.025,"l":53.9,"n":1200,"o":53.9,"t":"2026-10-19T19:50:00Z","v":74564,"vw":53.978314},{"c":53.99,"h":54.05,"l":53.91,"n":4123,"o":54.005,"t":"2026-10-19T19:55:00Z","v":288269,"vw":53.968792},{"c":54,"h":54,"l":54,"n":88,"o":54,"t":"2026-10-19T20:00:00Z","v":550480,"vw":54},{"c":54.0605,"h":54.0605,"l":54.0605,"n":2,"o":54.0605,"t":"2026-10-19T20:10:00Z","v":13182,"vw":54.0605},{"c":53.97,"h":53.97,"l":53.97,"n":2,"o":53.97,"t":"2026-10-19T20:20:00Z","v":340,"vw":53.97},{"c":53.9,"h":53.9,"l":53.9,"n":5,"o":53.9,"t":"2026-10-19T20:45:00Z","v":502,"vw":53.9},{"c":53.905,"h":53.905,"l":53.905,"n":2,"o":53.905,"t":"2026-10-19T23:45:00Z","v":179,"vw":53.905},{"c":54.24,"h":54.24,"l":54.24,"n":2,"o":54.24,"t":"2026-10-20T13:20:00Z","v":101,"vw":54.24},{"c":54.63,"h":54.64,"l":54.38,"n":277,"o":54.5,"t":"2026-10-20T13:30:00Z","v":30546,"vw":54.502835},{"c":54.485,"h":54.68,"l":54.45,"n":168,"o":54.615,"t":"2026-10-20T13:35:00Z","v":5934,"vw":54.558514},{"c":54.63,"h":54.63,"l":54.49,"n":266,"o":54.53,"t":"2026-10-20T13:40:00Z","v":8464,"vw":54.540043},{"c":54.75,"h":54.79,"l":54.61,"n":379,"o":54.65,"t":"2026-10-20T13:45:00Z","v":13829,"vw":54.69827},{"c":54.685,"h":54.875,"l":54.685,"n":238,"o":54.755,"t":"2026-10-20T13:50:00Z","v":7952,"vw":54.791648},{"c":54.6,"h":54.72,"l":54.58,"n":253,"o":54.71,"t":"2026-10-20T13:55:00Z","v":8906,"vw":54.647219},{"c":54.4,"h":54.605,"l":54.295,"n":584,"o":54.605,"t":"2026-10-20T14:00:00Z","v":77143,"vw":54.41527},{"c":54.555,"h":54.57,"l":54.33,"n":593,"o":54.4,"t":"2026-10-20T14:05:00Z","v":286972,"vw":54.453014},{"c":54.5,"h":54.55,"l":54.44,"n":286,"o":54.55,"t":"2026-10-20T14:10:00Z","v":8001,"vw":54.495002},{"c":54.59,"h":54.59,"l":54.5,"n":342,"o":54.5,"t":"2026-10-20T14:15:00Z","v":8342,"vw":54.559205},{"c":54.66,"h":54.7,"l":54.5511,"n":346,"o":54.58,"t":"2026-10-20T14:20:00Z","v":10014,"vw":54.628642},{"c":54.55,"h":54.64,"l":54.53,"n":355,"o":54.61,"t":"2026-10-20T14:25:00Z","v":13003,"vw":54.580142},{"c":54.7,"h":54.725,"l":54.57,"n":381,"o":54.57,"t":"2026-10-20T14:30:00Z","v":10791,"vw":54.672559},{"c":54.645,"h":54.74,"l":54.61,"n":280,"o":54.7,"t":"2026-10-20T14:35:00Z","v":16385,"vw":54.664614},{"c":54.64,"h":54.67,"l":54.61,"n":296,"o":54.645,"t":"2026-10-20T14:40:00Z","v":8910,"vw":54.641701},{"c":54.62,"h":54.6699,"l":54.57,"n":365,"o":54.62,"t":"2026-10-20T14:45:00Z","v":10370,"vw":54.621079},{"c":54.635,"h":54.665,"l":54.6,"n":301,"o":54.635,"t":"2026-10-20T14:50:00Z","v":10242,"vw":54.638271},{"c":54.64,"h":54.68,"l":54.59,"n":388,"o":54.64,"t":"2026-10-20T14:55:00Z","v":24942,"vw":54.650815},{"c":54.585,"h":54.66,"l":54.57,"n":415,"o":54.63,"t":"2026-10-20T15:00:00Z","v":14053,"vw":54.609751},{"c":54.635,"h":54.65,"l":54.595,"n":271,"o":54.595,"t":"2026-10-20T15:05:00Z","v":7967,"vw":54.613413},{"c":54.63,"h":54.68,"l":54.6001,"n":430,"o":54.64,"t":"2026-10-20T15:10:00Z","v":14982,"vw":54.643897},{"c":54.66,"h":54.695,"l":54.63,"n":317,"o":54.64,"t":"2026-10-20T15:15:00Z","v":9110,"vw":54.661638},{"c":54.62,"h":54.71,"l":54.58,"n":337,"o":54.67,"t":"2026-10-20T15:20:00Z","v":9951,"vw":54.637049},{"c":54.55,"h":54.62,"l":54.53,"n":317,"o":54.62,"t":"2026-10-20T15:25:00Z","v":9878,"vw":54.568213},{"c":54.635,"h":54.635,"l":54.525,"n":290,"o":54.555,"t":"2026-10-20T15:30:00Z","v":9950,"vw":54.573142},{"c":54.66,"h":54.67,"l":54.595,"n":405,"o":54.645,"t":"2026-10-20T15:35:00Z","v":43074,"vw":54.636092},{"c":54.66,"h":54.66,"l":54.635,"n":187,"o":54.65,"t":"2026-10-20T15:40:00Z","v":4914,"vw":54.647625},{"c":54.685,"h":54.74,"l":54.65,"n":283,"o":54.68,"t":"2026-10-20T15:45:00Z","v":9458,"vw":54.68408},{"c":54.69,"h":54.74,"l":54.69,"n":262,"o":54.7,"t":"2026-10-20T15:50:00Z","v":7391,"vw":54.717664},{"c":54.73,"h":54.73,"l":54.605,"n":364,"o":54.695,"t":"2026-10-20T15:55:00Z","v":24056,"vw":54.666181},{"c":54.78,"h":54.8,"l":54.71,"n":259,"o":54.75,"t":"2026-10-20T16:00:00Z","v":24619,"vw":54.744689},{"c":54.695,"h":54.83,"l":54.67,"n":396,"o":54.77,"t":"2026-10-20T16:05:00Z","v":16584,"vw":54.748953},{"c":54.8,"h":54.8,"l":54.7,"n":295,"o":54.7,"t":"2026-10-20T16:10:00Z","v":28580,"vw":54.738824},{"c":54.79,"h":54.8,"l":54.77,"n":268,"o":54.78,"t":"2026-10-20T16:15:00Z","v":15994,"vw":54.7815},{"c":54.815,"h":54.85,"l":54.795,"n":371,"o":54.795,"t":"2026-10-20T16:20:00Z","v":20426,"vw":54.815933},{"c":54.87,"h":54.9,"l":54.82,"n":475,"o":54.84,"t":"2026-10-20T16:25:00Z","v":26219,"vw":54.866374},{"c":54.82,"h":54.89,"l":54.8,"n":388,"o":54.875,"t":"2026-10-20T16:30:00Z","v":13991,"vw":54.836714},{"c":54.895,"h":54.895,"l":54.81,"n":280,"o":54.82,"t":"2026-10-20T16:35:00Z","v":9274,"vw":54.850381},{"c":54.89,"h":54.91,"l":54.88,"n":293,"o":54.895,"t":"2026-10-20T16:40:00Z","v":9468,"vw":54.902247},{"c":54.839,"h":54.92,"l":54.815,"n":971,"o":54.89,"t":"2026-10-20T16:45:00Z","v":124379,"vw":54.852481},{"c":54.85,"h":54.87,"l":54.83,"n":343,"o":54.835,"t":"2026-10-20T16:50:00Z","v":14580,"vw":54.845782},{"c":54.85,"h":54.88,"l":54.85,"n":307,"o":54.86,"t":"2026-10-20T16:55:00Z","v":12917,"vw":54.863489},{"c":54.855,"h":54.87,"l":54.83,"n":328,"o":54.86,"t":"2026-10-20T17:00:00Z","v":11998,"vw":54.853989},{"c":54.85,"h":54.87,"l":54.84,"n":273,"o":54.84,"t":"2026-10-20T17:05:00Z","v":8176,"vw":54.85638},{"c":54.88,"h":54.9,"l":54.86,"n":267,"o":54.86,"t":"2026-10-20T17:10:00Z","v":10839,"vw":54.866966},{"c":54.8405,"h":54.9,"l":54.8405,"n":281,"o":54.885,"t":"2026-10-20T17:15:00Z","v":10695,"vw":54.867501},{"c":54.84,"h":54.85,"l":54.815,"n":382,"o":54.85,"t":"2026-10-20T17:20:00Z","v":18323,"vw":54.829946},{"c":54.85,"h":54.85,"l":54.815,"n":296,"o":54.84,"t":"2026-10-20T17:25:00Z","v":9731,"vw":54.828473},{"c":54.85,"h":54.859,"l":54.83,"n":317,"o":54.8451,"t":"2026-10-20T17:30:00Z","v":11998,"vw":54.842895},{"c":54.96,"h":54.96,"l":54.82,"n":577,"o":54.85,"t":"2026-10-20T17:35:00Z","v":23094,"vw":54.879709},{"c":54.945,"h":54.96,"l":54.925,"n":318,"o":54.955,"t":"2026-10-20T17:40:00Z","v":14097,"vw":54.942519},{"c":54.95,"h":54.97,"l":54.94,"n":361,"o":54.95,"t":"2026-10-20T17:45:00Z","v":15956,"vw":54.955143},{"c":54.95,"h":54.955,"l":54.93,"n":267,"o":54.94,"t":"2026-10-20T17:50:00Z","v":8569,"vw":54.943816},{"c":54.92,"h":54.965,"l":54.915,"n":347,"o":54.95,"t":"2026-10-20T17:55:00Z","v":13594,"vw":54.940958},{"c":54.955,"h":54.96,"l":54.93,"n":407,"o":54.93,"t":"2026-10-20T18:00:00Z","v":17060,"vw":54.943174},{"c":54.9576,"h":54.99,"l":54.93,"n":387,"o":54.955,"t":"2026-10-20T18:05:00Z","v":15394,"vw":54.955394},{"c":55.005,"h":55.025,"l":54.945,"n":456,"o":54.955,"t":"2026-10-20T18:10:00Z","v":16233,"vw":54.992222},{"c":55.03,"h":55.04,"l":55.0011,"n":313,"o":55.0011,"t":"2026-10-20T18:15:00Z","v":12691,"vw":55.021501},{"c":55.13,"h":55.22,"l":55.04,"n":927,"o":55.04,"t":"2026-10-20T18:20:00Z","v":52057,"vw":55.154037},{"c":55.145,"h":55.145,"l":55.1,"n":512,"o":55.135,"t":"2026-10-20T18:25:00Z","v":27233,"vw":55.126076},{"c":55.16,"h":55.18,"l":55.113,"n":423,"o":55.135,"t":"2026-10-20T18:30:00Z","v":17316,"vw":55.146012},{"c":55.19,"h":55.24,"l":55.175,"n":448,"o":55.175,"t":"2026-10-20T18:35:00Z","v":20136,"vw":55.203707},{"c":55.2,"h":55.21,"l":55.16,"n":392,"o":55.18,"t":"2026-10-20T18:40:00Z","v":22907,"vw":55.188875},{"c":55.18,"h":55.22,"l":55.18,"n":379,"o":55.19,"t":"2026-10-20T18:45:00Z","v":24135,"vw":55.195191},{"c":55.2,"h":55.2,"l":55.17,"n":359,"o":55.1728,"t":"2026-10-20T18:50:00Z","v":15829,"vw":55.187318},{"c":55.17,"h":55.22,"l":55.16,"n":491,"o":55.195,"t":"2026-10-20T18:55:00Z","v":24745,"vw":55.187478},{"c":55.185,"h":55.215,"l":55.185,"n":394,"o":55.19,"t":"2026-10-20T19:00:00Z","v":20574,"vw":55.201026},{"c":55.125,"h":55.18,"l":55.125,"n":408,"o":55.18,"t":"2026-10-20T19:05:00Z","v":25861,"vw":55.154204},{"c":55.19,"h":55.235,"l":55.13,"n":749,"o":55.13,"t":"2026-10-20T19:10:00Z","v":59639,"vw":55.190943},{"c":55.22,"h":55.225,"l":55.17,"n":477,"o":55.18,"t":"2026-10-20T19:15:00Z","v":25008,"vw":55.185912},{"c":55.385,"h":55.415,"l":55.23,"n":961,"o":55.23,"t":"2026-10-20T19:20:00Z","v":65464,"vw":55.369866},{"c":55.33,"h":55.405,"l":55.3125,"n":723,"o":55.38,"t":"2026-10-20T19:25:00Z","v":39611,"vw":55.375506},{"c":55.345,"h":55.365,"l":55.33,"n":631,"o":55.34,"t":"2026-10-20T19:30:00Z","v":32506,"vw":55.351094},{"c":55.405,"h":55.405,"l":55.315,"n":754,"o":55.345,"t":"2026-10-20T19:35:00Z","v":34458,"vw":55.362074},{"c":55.4,"h":55.43,"l":55.39,"n":1027,"o":55.405,"t":"2026-10-20T19:40:00Z","v":62712,"vw":55.406304},{"c":55.355,"h":55.41,"l":55.35,"n":900,"o":55.41,"t":"2026-10-20T19:45:00Z","v":64897,"vw":55.373227},{"c":55.265,"h":55.355,"l":55.25,"n":1248,"o":55.35,"t":"2026-10-20T19:50:00Z","v":70472,"vw":55.289392},{"c":55.39,"h":55.42,"l":55.26,"n":3943,"o":55.26,"t":"2026-10-20T19:55:00Z","v":275510,"vw":55.367435},{"c":55.38,"h":55.38,"l":55.38,"n":68,"o":55.38,"t":"2026-10-20T20:00:00Z","v":709442,"vw":55.38},{"c":55.38,"h":55.38,"l":55.38,"n":3,"o":55.38,"t":"2026-10-20T20:30:00Z","v":3378,"vw":55.38},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-20T21:05:00Z","v":152,"vw":55.25},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-20T21:40:00Z","v":200,"vw":54.7},{"c":55.7653,"h":55.7653,"l":55.7653,"n":3,"o":55.7653,"t":"2026-10-21T08:00:00Z","v":261,"vw":55.7653},{"c":55.425,"h":55.5,"l":55.27,"n":378,"o":55.27,"t":"2026-10-21T13:30:00Z","v":40779,"vw":55.321939},{"c":55.235,"h":55.46,"l":55.235,"n":369,"o":55.4,"t":"2026-10-21T13:35:00Z","v":23465,"vw":55.36086},{"c":55.43,"h":55.46,"l":55.17,"n":338,"o":55.27,"t":"2026-10-21T13:40:00Z","v":21091,"vw":55.262213},{"c":55.59,"h":55.59,"l":55.44,"n":312,"o":55.49,"t":"2026-10-21T13:45:00Z","v":16904,"vw":55.496248},{"c":55.62,"h":55.62,"l":55.46,"n":479,"o":55.58,"t":"2026-10-21T13:50:00Z","v":32097,"vw":55.545839},{"c":55.533,"h":55.66,"l":55.495,"n":288,"o":55.63,"t":"2026-10-21T13:55:00Z","v":14968,"vw":55.560064},{"c":55.55,"h":55.61,"l":55.46,"n":467,"o":55.51,"t":"2026-10-21T14:00:00Z","v":28585,"vw":55.501111},{"c":55.47,"h":55.565,"l":55.47,"n":458,"o":55.56,"t":"2026-10-21T14:05:00Z","v":25327,"vw":55.516662},{"c":55.405,"h":55.505,"l":55.4,"n":513,"o":55.45,"t":"2026-10-21T14:10:00Z","v":29516,"vw":55.455244},{"c":55.325,"h":55.405,"l":55.2612,"n":555,"o":55.405,"t":"2026-10-21T14:15:00Z","v":31233,"vw":55.335599},{"c":55.35,"h":55.38,"l":55.3,"n":384,"o":55.33,"t":"2026-10-21T14:20:00Z","v":19351,"vw":55.328835},{"c":55.3474,"h":55.43,"l":55.33,"n":672,"o":55.33,"t":"2026-10-21T14:25:00Z","v":53309,"vw":55.37919},{"c":55.395,"h":55.41,"l":55.32,"n":593,"o":55.35,"t":"2026-10-21T14:30:00Z","v":46705,"vw":55.362541},{"c":55.48,"h":55.48,"l":55.395,"n":390,"o":55.41,"t":"2026-10-21T14:35:00Z","v":13256,"vw":55.432795},{"c":55.515,"h":55.54,"l":55.49,"n":441,"o":55.49,"t":"2026-10-21T14:40:00Z","v":13974,"vw":55.517492},{"c":55.525,"h":55.54,"l":55.505,"n":368,"o":55.515,"t":"2026-10-21T14:45:00Z","v":19174,"vw":55.51602},{"c":55.61,"h":55.63,"l":55.525,"n":407,"o":55.525,"t":"2026-10-21T14:50:00Z","v":23158,"vw":55.592462},{"c":55.61,"h":55.65,"l":55.6,"n":379,"o":55.61,"t":"2026-10-21T14:55:00Z","v":13826,"vw":55.621665},{"c":55.83,"h":55.85,"l":55.57,"n":1070,"o":55.61,"t":"2026-10-21T15:00:00Z","v":63207,"vw":55.752953},{"c":55.74,"h":55.835,"l":55.73,"n":583,"o":55.835,"t":"2026-10-21T15:05:00Z","v":35498,"vw":55.778751},{"c":55.675,"h":55.805,"l":55.66,"n":716,"o":55.75,"t":"2026-10-21T15:10:00Z","v":48348,"vw":55.734742},{"c":55.77,"h":55.79,"l":55.685,"n":445,"o":55.69,"t":"2026-10-21T15:15:00Z","v":29316,"vw":55.742717},{"c":55.77,"h":55.8,"l":55.77,"n":610,"o":55.77,"t":"2026-10-21T15:20:00Z","v":32779,"vw":55.780587},{"c":55.675,"h":55.82,"l":55.61,"n":688,"o":55.78,"t":"2026-10-21T15:25:00Z","v":39573,"vw":55.697315},{"c":55.6,"h":55.73,"l":55.501,"n":590,"o":55.69,"t":"2026-10-21T15:30:00Z","v":56252,"vw":55.616355},{"c":55.65,"h":55.65,"l":55.565,"n":353,"o":55.6,"t":"2026-10-21T15:35:00Z","v":13933,"vw":55.587382},{"c":55.55,"h":55.64,"l":55.55,"n":249,"o":55.64,"t":"2026-10-21T15:40:00Z","v":7662,"vw":55.599697},{"c":55.57,"h":55.59,"l":55.55,"n":400,"o":55.57,"t":"2026-10-21T15:45:00Z","v":12463,"vw":55.571278},{"c":55.61,"h":55.61,"l":55.5,"n":585,"o":55.565,"t":"2026-10-21T15:50:00Z","v":31917,"vw":55.543758},{"c":55.63,"h":55.64,"l":55.6,"n":348,"o":55.6,"t":"2026-10-21T15:55:00Z","v":11341,"vw":55.620477},{"c":55.63,"h":55.66,"l":55.62,"n":363,"o":55.64,"t":"2026-10-21T16:00:00Z","v":15560,"vw":55.639272},{"c":55.65,"h":55.65,"l":55.62,"n":367,"o":55.64,"t":"2026-10-21T16:05:00Z","v":15029,"vw":55.62732},{"c":55.66,"h":55.675,"l":55.64,"n":359,"o":55.65,"t":"2026-10-21T16:10:00Z","v":12220,"vw":55.651711},{"c":55.66,"h":55.69,"l":55.63,"n":715,"o":55.66,"t":"2026-10-21T16:15:00Z","v":36657,"vw":55.65862},{"c":55.745,"h":55.76,"l":55.67,"n":382,"o":55.67,"t":"2026-10-21T16:20:00Z","v":14861,"vw":55.719416},{"c":55.75,"h":55.76,"l":55.72,"n":351,"o":55.73,"t":"2026-10-21T16:25:00Z","v":12713,"vw":55.730715},{"c":55.73,"h":55.787,"l":55.725,"n":416,"o":55.75,"t":"2026-10-21T16:30:00Z","v":19727,"vw":55.748682},{"c":55.76,"h":55.77,"l":55.73,"n":353,"o":55.74,"t":"2026-10-21T16:35:00Z","v":13475,"vw":55.751121},{"c":55.77,"h":55.81,"l":55.7288,"n":459,"o":55.75,"t":"2026-10-21T16:40:00Z","v":16453,"vw":55.754822},{"c":55.815,"h":55.82,"l":55.75,"n":455,"o":55.77,"t":"2026-10-21T16:45:00Z","v":20592,"vw":55.771533},{"c":55.855,"h":55.89,"l":55.81,"n":436,"o":55.81,"t":"2026-10-21T16:50:00Z","v":17514,"vw":55.847605},{"c":55.84,"h":55.867,"l":55.84,"n":332,"o":55.85,"t":"2026-10-21T16:55:00Z","v":8941,"vw":55.852007},{"c":55.82,"h":55.86,"l":55.81,"n":345,"o":55.849,"t":"2026-10-21T17:00:00Z","v":11162,"vw":55.833956},{"c":55.79,"h":55.84,"l":55.785,"n":460,"o":55.805,"t":"2026-10-21T17:05:00Z","v":19638,"vw":55.813607},{"c":55.8,"h":55.82,"l":55.78,"n":503,"o":55.79,"t":"2026-10-21T17:10:00Z","v":20470,"vw":55.804104},{"c":55.755,"h":55.8,"l":55.755,"n":384,"o":55.8,"t":"2026-10-21T17:15:00Z","v":11515,"vw":55.782116},{"c":55.79,"h":55.82,"l":55.745,"n":568,"o":55.75,"t":"2026-10-21T17:20:00Z","v":23862,"vw":55.778837},{"c":55.8,"h":55.8,"l":55.78,"n":343,"o":55.79,"t":"2026-10-21T17:25:00Z","v":9957,"vw":55.791253},{"c":55.77,"h":55.81,"l":55.765,"n":545,"o":55.81,"t":"2026-10-21T17:30:00Z","v":21460,"vw":55.780028},{"c":55.78,"h":55.8,"l":55.76,"n":550,"o":55.77,"t":"2026-10-21T17:35:00Z","v":17685,"vw":55.779413},{"c":55.87,"h":55.88,"l":55.78,"n":406,"o":55.78,"t":"2026-10-21T17:40:00Z","v":9777,"vw":55.840996},{"c":55.9,"h":55.92,"l":55.87,"n":369,"o":55.87,"t":"2026-10-21T17:45:00Z","v":15504,"vw":55.89362},{"c":55.905,"h":55.93,"l":55.88,"n":516,"o":55.9,"t":"2026-10-21T17:50:00Z","v":19874,"vw":55.90562},{"c":55.91,"h":55.96,"l":55.905,"n":516,"o":55.905,"t":"2026-10-21T17:55:00Z","v":19332,"vw":55.92887},{"c":55.8297,"h":55.92,"l":55.79,"n":859,"o":55.92,"t":"2026-10-21T18:00:00Z","v":48361,"vw":55.839169},{"c":55.78,"h":55.84,"l":55.76,"n":524,"o":55.82,"t":"2026-10-21T18:05:00Z","v":24862,"vw":55.803917},{"c":55.77,"h":55.83,"l":55.76,"n":492,"o":55.78,"t":"2026-10-21T18:10:00Z","v":20989,"vw":55.799582},{"c":55.83,"h":55.86,"l":55.78,"n":473,"o":55.78,"t":"2026-10-21T18:15:00Z","v":20340,"vw":55.824247},{"c":55.8,"h":55.85,"l":55.7803,"n":510,"o":55.82,"t":"2026-10-21T18:20:00Z","v":18718,"vw":55.822315},{"c":55.82,"h":55.85,"l":55.81,"n":450,"o":55.81,"t":"2026-10-21T18:25:00Z","v":15782,"vw":55.833308},{"c":55.83,"h":55.85,"l":55.82,"n":447,"o":55.83,"t":"2026-10-21T18:30:00Z","v":17352,"vw":55.833868},{"c":55.8,"h":55.84,"l":55.8,"n":445,"o":55.84,"t":"2026-10-21T18:35:00Z","v":14730,"vw":55.820296},{"c":55.795,"h":55.82,"l":55.78,"n":534,"o":55.8,"t":"2026-10-21T18:40:00Z","v":25803,"vw":55.802669},{"c":55.76,"h":55.8197,"l":55.75,"n":529,"o":55.79,"t":"2026-10-21T18:45:00Z","v":25192,"vw":55.785338},{"c":55.815,"h":55.82,"l":55.77,"n":499,"o":55.77,"t":"2026-10-21T18:50:00Z","v":13622,"vw":55.797603},{"c":55.747,"h":55.83,"l":55.74,"n":579,"o":55.83,"t":"2026-10-21T18:55:00Z","v":24742,"vw":55.776547},{"c":55.755,"h":55.81,"l":55.7,"n":843,"o":55.75,"t":"2026-10-21T19:00:00Z","v":33997,"vw":55.755422},{"c":55.71,"h":55.75,"l":55.7,"n":500,"o":55.75,"t":"2026-10-21T19:05:00Z","v":21301,"vw":55.726362},{"c":55.65,"h":55.71,"l":55.575,"n":611,"o":55.705,"t":"2026-10-21T19:10:00Z","v":30811,"vw":55.646002},{"c":55.68,"h":55.76,"l":55.66,"n":759,"o":55.66,"t":"2026-10-21T19:15:00Z","v":39797,"vw":55.700693},{"c":55.67,"h":55.74,"l":55.67,"n":555,"o":55.675,"t":"2026-10-21T19:20:00Z","v":25897,"vw":55.701416},{"c":55.68,"h":55.725,"l":55.66,"n":760,"o":55.67,"t":"2026-10-21T19:25:00Z","v":47584,"vw":55.693377},{"c":55.695,"h":55.725,"l":55.665,"n":774,"o":55.68,"t":"2026-10-21T19:30:00Z","v":41540,"vw":55.690905},{"c":55.685,"h":55.7,"l":55.665,"n":755,"o":55.695,"t":"2026-10-21T19:35:00Z","v":38168,"vw":55.685902},{"c":55.7,"h":55.705,"l":55.64,"n":936,"o":55.68,"t":"2026-10-21T19:40:00Z","v":55025,"vw":55.666872},{"c":55.69,"h":55.807,"l":55.67,"n":1215,"o":55.71,"t":"2026-10-21T19:45:00Z","v":69718,"vw":55.743543},{"c":55.83,"h":55.84,"l":55.685,"n":1859,"o":55.69,"t":"2026-10-21T19:50:00Z","v":146511,"vw":55.750444},{"c":55.88,"h":55.935,"l":55.77,"n":4720,"o":55.83,"t":"2026-10-21T19:55:00Z","v":416980,"vw":55.851006},{"c":55.9,"h":55.9,"l":55.9,"n":83,"o":55.9,"t":"2026-10-21T20:00:00Z","v":1616451,"vw":55.9},{"c":56.25,"h":56.26,"l":56.25,"n":8,"o":56.26,"t":"2026-10-22T08:35:00Z","v":1000,"vw":56.251258},{"c":56.25,"h":56.25,"l":56.25,"n":4,"o":56.25,"t":"2026-10-22T10:20:00Z","v":451,"vw":56.25},{"c":56.25,"h":56.25,"l":56.193,"n":19,"o":56.193,"t":"2026-10-22T11:00:00Z","v":414,"vw":56.2272},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-22T11:40:00Z","v":120,"vw":56.3},{"c":56.56,"h":56.56,"l":56.48,"n":11,"o":56.49,"t":"2026-10-22T12:35:00Z","v":537,"vw":56.522406},{"c":56.33,"h":56.33,"l":56.32,"n":2,"o":56.32,"t":"2026-10-22T13:20:00Z","v":200,"vw":56.325},{"c":56.02,"h":56.02,"l":56.02,"n":7,"o":56.02,"t":"2026-10-22T13:25:00Z","v":207,"vw":56.02},{"c":55.955,"h":56.13,"l":55.87,"n":419,"o":55.925,"t":"2026-10-22T13:30:00Z","v":47005,"vw":55.934362},{"c":56.06,"h":56.12,"l":55.93,"n":519,"o":55.96,"t":"2026-10-22T13:35:00Z","v":126154,"vw":56.087822},{"c":56.37,"h":56.375,"l":56.075,"n":401,"o":56.075,"t":"2026-10-22T13:40:00Z","v":23787,"vw":56.241197},{"c":56.4,"h":56.43,"l":56.29,"n":467,"o":56.37,"t":"2026-10-22T13:45:00Z","v":20665,"vw":56.364256},{"c":56.19,"h":56.48,"l":56.17,"n":409,"o":56.42,"t":"2026-10-22T13:50:00Z","v":21677,"vw":56.308701},{"c":56.355,"h":56.38,"l":56.15,"n":405,"o":56.185,"t":"2026-10-22T13:55:00Z","v":17570,"vw":56.224523},{"c":56.29,"h":56.355,"l":56.24,"n":619,"o":56.35,"t":"2026-10-22T14:00:00Z","v":28264,"vw":56.301471},{"c":56.325,"h":56.335,"l":56.24,"n":592,"o":56.29,"t":"2026-10-22T14:05:00Z","v":23585,"vw":56.289854},{"c":56.45,"h":56.46,"l":56.315,"n":570,"o":56.33,"t":"2026-10-22T14:10:00Z","v":20088,"vw":56.381642},{"c":56.615,"h":56.645,"l":56.44,"n":637,"o":56.44,"t":"2026-10-22T14:15:00Z","v":36046,"vw":56.515625},{"c":56.645,"h":56.7,"l":56.57,"n":694,"o":56.6,"t":"2026-10-22T14:20:00Z","v":29070,"vw":56.627985},{"c":56.54,"h":56.65,"l":56.53,"n":613,"o":56.65,"t":"2026-10-22T14:25:00Z","v":29469,"vw":56.580815},{"c":56.33,"h":56.615,"l":56.33,"n":504,"o":56.56,"t":"2026-10-22T14:30:00Z","v":23234,"vw":56.464181},{"c":56.495,"h":56.51,"l":56.305,"n":520,"o":56.305,"t":"2026-10-22T14:35:00Z","v":21506,"vw":56.397082},{"c":56.48,"h":56.515,"l":56.46,"n":450,"o":56.495,"t":"2026-10-22T14:40:00Z","v":18976,"vw":56.481611},{"c":56.535,"h":56.545,"l":56.45,"n":482,"o":56.49,"t":"2026-10-22T14:45:00Z","v":19937,"vw":56.491745},{"c":56.63,"h":56.67,"l":56.53,"n":418,"o":56.53,"t":"2026-10-22T14:50:00Z","v":16970,"vw":56.587597},{"c":56.675,"h":56.74,"l":56.63,"n":649,"o":56.63,"t":"2026-10-22T14:55:00Z","v":22672,"vw":56.703982},{"c":56.76,"h":56.76,"l":56.67,"n":471,"o":56.675,"t":"2026-10-22T15:00:00Z","v":14587,"vw":56.723469},{"c":56.83,"h":56.86,"l":56.76,"n":432,"o":56.7601,"t":"2026-10-22T15:05:00Z","v":20151,"vw":56.792131},{"c":56.86,"h":56.88,"l":56.84,"n":455,"o":56.84,"t":"2026-10-22T15:10:00Z","v":14935,"vw":56.858191},{"c":56.785,"h":56.85,"l":56.745,"n":519,"o":56.84,"t":"2026-10-22T15:15:00Z","v":19982,"vw":56.805135},{"c":56.8,"h":56.81,"l":56.725,"n":427,"o":56.785,"t":"2026-10-22T15:20:00Z","v":14285,"vw":56.77099},{"c":56.845,"h":56.845,"l":56.78,"n":376,"o":56.815,"t":"2026-10-22T15:25:00Z","v":17263,"vw":56.813164},{"c":56.82,"h":56.875,"l":56.755,"n":445,"o":56.83,"t":"2026-10-22T15:30:00Z","v":19149,"vw":56.811831},{"c":56.835,"h":56.835,"l":56.78,"n":402,"o":56.82,"t":"2026-10-22T15:35:00Z","v":17716,"vw":56.805949},{"c":56.855,"h":56.865,"l":56.805,"n":428,"o":56.855,"t":"2026-10-22T15:40:00Z","v":17985,"vw":56.841334},{"c":56.82,"h":56.86,"l":56.8,"n":612,"o":56.86,"t":"2026-10-22T15:45:00Z","v":25927,"vw":56.832487},{"c":56.81,"h":56.89,"l":56.81,"n":438,"o":56.81,"t":"2026-10-22T15:50:00Z","v":15103,"vw":56.851611},{"c":56.82,"h":56.84,"l":56.775,"n":368,"o":56.81,"t":"2026-10-22T15:55:00Z","v":14368,"vw":56.79964},{"c":56.84,"h":56.8649,"l":56.815,"n":448,"o":56.82,"t":"2026-10-22T16:00:00Z","v":18127,"vw":56.839124},{"c":56.825,"h":56.88,"l":56.825,"n":354,"o":56.86,"t":"2026-10-22T16:05:00Z","v":13782,"vw":56.851349},{"c":56.825,"h":56.84,"l":56.78,"n":454,"o":56.82,"t":"2026-10-22T16:10:00Z","v":18080,"vw":56.81368},{"c":56.78,"h":56.85,"l":56.765,"n":410,"o":56.82,"t":"2026-10-22T16:15:00Z","v":18982,"vw":56.803252},{"c":56.79,"h":56.83,"l":56.785,"n":398,"o":56.79,"t":"2026-10-22T16:20:00Z","v":15458,"vw":56.806427},{"c":56.84,"h":56.845,"l":56.79,"n":307,"o":56.79,"t":"2026-10-22T16:25:00Z","v":9433,"vw":56.823946},{"c":56.88,"h":56.91,"l":56.84,"n":347,"o":56.8499,"t":"2026-10-22T16:30:00Z","v":12980,"vw":56.876779},{"c":56.82,"h":56.88,"l":56.79,"n":347,"o":56.88,"t":"2026-10-22T16:35:00Z","v":14331,"vw":56.836593},{"c":56.885,"h":56.905,"l":56.81,"n":451,"o":56.81,"t":"2026-10-22T16:40:00Z","v":19080,"vw":56.851926},{"c":56.875,"h":56.905,"l":56.82,"n":544,"o":56.9,"t":"2026-10-22T16:45:00Z","v":27343,"vw":56.864496},{"c":56.91,"h":56.92,"l":56.875,"n":420,"o":56.875,"t":"2026-10-22T16:50:00Z","v":13297,"vw":56.900379},{"c":56.915,"h":56.96,"l":56.895,"n":406,"o":56.92,"t":"2026-10-22T16:55:00Z","v":17443,"vw":56.923593},{"c":56.91,"h":56.94,"l":56.86,"n":401,"o":56.915,"t":"2026-10-22T17:00:00Z","v":14810,"vw":56.908784},{"c":56.855,"h":56.92,"l":56.855,"n":373,"o":56.91,"t":"2026-10-22T17:05:00Z","v":17669,"vw":56.888178},{"c":56.845,"h":56.885,"l":56.84,"n":402,"o":56.855,"t":"2026-10-22T17:10:00Z","v":14443,"vw":56.856325},{"c":56.82,"h":56.855,"l":56.785,"n":478,"o":56.84,"t":"2026-10-22T17:15:00Z","v":18416,"vw":56.82282},{"c":56.79,"h":56.82,"l":56.79,"n":369,"o":56.815,"t":"2026-10-22T17:20:00Z","v":12860,"vw":56.803481},{"c":56.91,"h":56.92,"l":56.77,"n":366,"o":56.78,"t":"2026-10-22T17:25:00Z","v":15223,"vw":56.842044},{"c":56.965,"h":56.97,"l":56.905,"n":392,"o":56.91,"t":"2026-10-22T17:30:00Z","v":20685,"vw":56.937673},{"c":56.92,"h":56.975,"l":56.905,"n":469,"o":56.965,"t":"2026-10-22T17:35:00Z","v":23030,"vw":56.937479},{"c":56.92,"h":56.95,"l":56.92,"n":306,"o":56.92,"t":"2026-10-22T17:40:00Z","v":11042,"vw":56.936759},{"c":56.95,"h":56.95,"l":56.88,"n":366,"o":56.925,"t":"2026-10-22T17:45:00Z","v":17313,"vw":56.914579},{"c":56.975,"h":56.98,"l":56.94,"n":425,"o":56.95,"t":"2026-10-22T17:50:00Z","v":13344,"vw":56.961232},{"c":57.09,"h":57.09,"l":56.98,"n":416,"o":56.98,"t":"2026-10-22T17:55:00Z","v":14229,"vw":57.023019},{"c":57.055,"h":57.11,"l":57.045,"n":514,"o":57.1,"t":"2026-10-22T18:00:00Z","v":21017,"vw":57.069795},{"c":57.05,"h":57.07,"l":57.02,"n":470,"o":57.055,"t":"2026-10-22T18:05:00Z","v":19982,"vw":57.051852},{"c":57.01,"h":57.0425,"l":56.9919,"n":399,"o":57.04,"t":"2026-10-22T18:10:00Z","v":17628,"vw":57.017096},{"c":56.995,"h":57.04,"l":56.975,"n":556,"o":57.015,"t":"2026-10-22T18:15:00Z","v":23461,"vw":57.006693},{"c":56.935,"h":57,"l":56.93,"n":491,"o":56.995,"t":"2026-10-22T18:20:00Z","v":20743,"vw":56.969553},{"c":56.97,"h":56.99,"l":56.935,"n":502,"o":56.94,"t":"2026-10-22T18:25:00Z","v":17064,"vw":56.954962},{"c":56.9001,"h":56.98,"l":56.9,"n":410,"o":56.97,"t":"2026-10-22T18:30:00Z","v":15096,"vw":56.932759},{"c":56.94,"h":56.96,"l":56.89,"n":457,"o":56.905,"t":"2026-10-22T18:35:00Z","v":23785,"vw":56.91205},{"c":56.96,"h":56.965,"l":56.9,"n":370,"o":56.95,"t":"2026-10-22T18:40:00Z","v":18116,"vw":56.925027},{"c":56.97,"h":56.98,"l":56.93,"n":534,"o":56.96,"t":"2026-10-22T18:45:00Z","v":22343,"vw":56.956238},{"c":56.96,"h":56.98,"l":56.94,"n":395,"o":56.975,"t":"2026-10-22T18:50:00Z","v":14398,"vw":56.96234},{"c":56.945,"h":56.96,"l":56.92,"n":462,"o":56.96,"t":"2026-10-22T18:55:00Z","v":21515,"vw":56.943445},{"c":56.9,"h":56.98,"l":56.895,"n":602,"o":56.945,"t":"2026-10-22T19:00:00Z","v":27238,"vw":56.934559},{"c":57.01,"h":57.02,"l":56.9,"n":434,"o":56.915,"t":"2026-10-22T19:05:00Z","v":18627,"vw":56.982761},{"c":56.96,"h":57.05,"l":56.95,"n":630,"o":57.02,"t":"2026-10-22T19:10:00Z","v":27055,"vw":57.010156},{"c":56.96,"h":56.99,"l":56.88,"n":677,"o":56.96,"t":"2026-10-22T19:15:00Z","v":29939,"vw":56.945885},{"c":56.98,"h":57.02,"l":56.94,"n":756,"o":56.95,"t":"2026-10-22T19:20:00Z","v":38643,"vw":56.985169},{"c":56.97,"h":57.02,"l":56.97,"n":802,"o":56.985,"t":"2026-10-22T19:25:00Z","v":37791,"vw":56.990147},{"c":57.065,"h":57.08,"l":56.95,"n":866,"o":56.98,"t":"2026-10-22T19:30:00Z","v":44481,"vw":57.012347},{"c":57.105,"h":57.12,"l":57.05,"n":545,"o":57.08,"t":"2026-10-22T19:35:00Z","v":29977,"vw":57.083967},{"c":57.16,"h":57.175,"l":57.08,"n":1169,"o":57.105,"t":"2026-10-22T19:40:00Z","v":81395,"vw":57.124582},{"c":57.0725,"h":57.16,"l":57.03,"n":1233,"o":57.16,"t":"2026-10-22T19:45:00Z","v":74978,"vw":57.096846},{"c":56.98,"h":57.15,"l":56.93,"n":2057,"o":57.08,"t":"2026-10-22T19:50:00Z","v":130440,"vw":57.071577},{"c":57.07,"h":57.18,"l":56.94,"n":4765,"o":56.97,"t":"2026-10-22T19:55:00Z","v":400420,"vw":57.075267},{"c":57.07,"h":57.07,"l":57.07,"n":86,"o":57.07,"t":"2026-10-22T20:00:00Z","v":939021,"vw":57.07},{"c":56.61,"h":56.61,"l":56.54,"n":8,"o":56.54,"t":"2026-10-23T11:55:00Z","v":364,"vw":56.575},{"c":56.95,"h":57.15,"l":56.94,"n":461,"o":56.98,"t":"2026-10-23T13:30:00Z","v":19973,"vw":56.993523},{"c":56.71,"h":57.07,"l":56.69,"n":327,"o":56.94,"t":"2026-10-23T13:35:00Z","v":17471,"vw":56.933723},{"c":56.675,"h":56.77,"l":56.65,"n":245,"o":56.69,"t":"2026-10-23T13:40:00Z","v":12055,"vw":56.70863},{"c":56.6,"h":56.7,"l":56.5,"n":376,"o":56.675,"t":"2026-10-23T13:45:00Z","v":31544,"vw":56.599721},{"c":56.685,"h":56.685,"l":56.59,"n":255,"o":56.62,"t":"2026-10-23T13:50:00Z","v":8989,"vw":56.621824},{"c":56.6,"h":56.73,"l":56.6,"n":259,"o":56.71,"t":"2026-10-23T13:55:00Z","v":8044,"vw":56.669353},{"c":56.635,"h":56.658,"l":56.52,"n":388,"o":56.61,"t":"2026-10-23T14:00:00Z","v":21183,"vw":56.577601},{"c":56.95,"h":56.95,"l":56.61,"n":1056,"o":56.635,"t":"2026-10-23T14:05:00Z","v":93362,"vw":56.770868},{"c":56.78,"h":56.91,"l":56.73,"n":385,"o":56.91,"t":"2026-10-23T14:10:00Z","v":18434,"vw":56.800672},{"c":56.76,"h":56.83,"l":56.76,"n":280,"o":56.795,"t":"2026-10-23T14:15:00Z","v":9739,"vw":56.7972},{"c":56.62,"h":56.725,"l":56.6,"n":256,"o":56.725,"t":"2026-10-23T14:20:00Z","v":8795,"vw":56.641253},{"c":56.6,"h":56.64,"l":56.55,"n":282,"o":56.61,"t":"2026-10-23T14:25:00Z","v":12013,"vw":56.607673},{"c":56.45,"h":56.6,"l":56.435,"n":312,"o":56.6,"t":"2026-10-23T14:30:00Z","v":16459,"vw":56.530137},{"c":56.42,"h":56.505,"l":56.39,"n":479,"o":56.45,"t":"2026-10-23T14:35:00Z","v":21211,"vw":56.449032},{"c":56.35,"h":56.46,"l":56.34,"n":459,"o":56.44,"t":"2026-10-23T14:40:00Z","v":47466,"vw":56.394183},{"c":56.49,"h":56.49,"l":56.36,"n":540,"o":56.36,"t":"2026-10-23T14:45:00Z","v":22125,"vw":56.433775},{"c":56.545,"h":56.545,"l":56.4,"n":670,"o":56.46,"t":"2026-10-23T14:50:00Z","v":21594,"vw":56.473518},{"c":56.59,"h":56.63,"l":56.5511,"n":514,"o":56.5511,"t":"2026-10-23T14:55:00Z","v":30304,"vw":56.582424},{"c":56.62,"h":56.65,"l":56.54,"n":418,"o":56.58,"t":"2026-10-23T15:00:00Z","v":17357,"vw":56.588271},{"c":56.615,"h":56.62,"l":56.61,"n":56,"o":56.62,"t":"2026-10-23T15:05:00Z","v":1766,"vw":56.613929}],"history":[{"c":59.18,"h":60.09,"l":58.76,"n":18869,"o":59.9,"t":"2024-10-21T04:00:00Z","v":1149861,"vw":59.163249},{"c":58.89,"h":59.24,"l":58.71,"n":21016,"o":59.19,"t":"2024-10-22T04:00:00Z","v":1944559,"vw":58.905362},{"c":58.88,"h":59.545,"l":58.08,"n":39627,"o":58.19,"t":"2024-10-23T04:00:00Z","v":2684667,"vw":58.898548},{"c":59.03,"h":59.43,"l":58.46,"n":19640,"o":59.15,"t":"2024-10-24T04:00:00Z","v":1703396,"vw":59.031932},{"c":58.67,"h":59.43,"l":58.615,"n":18227,"o":59.25,"t":"2024-10-25T04:00:00Z","v":1809547,"vw":58.770589},{"c":59.2,"h":59.725,"l":58.855,"n":19019,"o":58.94,"t":"2024-10-28T04:00:00Z","v":1235117,"vw":59.298023},{"c":58.37,"h":59.04,"l":58.24,"n":24799,"o":58.93,"t":"2024-10-29T04:00:00Z","v":2934060,"vw":58.556033},{"c":58.83,"h":58.92,"l":58.2701,"n":27117,"o":58.46,"t":"2024-10-30T04:00:00Z","v":2326905,"vw":58.769622},{"c":58.59,"h":59.42,"l":58.58,"n":26479,"o":58.96,"t":"2024-10-31T04:00:00Z","v":2109196,"vw":58.858086},{"c":58.36,"h":58.89,"l":58.23,"n":24020,"o":58.58,"t":"2024-11-01T04:00:00Z","v":1890039,"vw":58.45083},{"c":58.32,"h":58.95,"l":58.23,"n":25271,"o":58.49,"t":"2024-11-04T05:00:00Z","v":1611121,"vw":58.38158},{"c":59.26,"h":59.27,"l":57.61,"n":30541,"o":58.2,"t":"2024-11-05T05:00:00Z","v":2413543,"vw":58.880092},{"c":59.16,"h":60.45,"l":59.05,"n":25731,"o":59.9,"t":"2024-11-06T05:00:00Z","v":1825647,"vw":59.321448},{"c":58.71,"h":59.39,"l":58.56,"n":25551,"o":59.05,"t":"2024-11-07T05:00:00Z","v":1925651,"vw":58.839592},{"c":59.59,"h":60.15,"l":58.62,"n":36394,"o":58.66,"t":"2024-11-08T05:00:00Z","v":2462218,"vw":59.604625},{"c":58.81,"h":60.1,"l":58.69,"n":34157,"o":59.59,"t":"2024-11-11T05:00:00Z","v":2693109,"vw":59.098798},{"c":62.66,"h":65.95,"l":62.16,"n":78590,"o":62.62,"t":"2024-11-12T05:00:00Z","v":7041753,"vw":63.57135},{"c":63.3,"h":63.32,"l":61.06,"n":37657,"o":62.32,"t":"2024-11-13T05:00:00Z","v":2709457,"vw":62.793876},{"c":64.01,"h":64.48,"l":63.38,"n":38815,"o":63.41,"t":"2024-11-14T05:00:00Z","v":3539133,"vw":63.937529},{"c":64.32,"h":64.99,"l":63.64,"n":43983,"o":64.34,"t":"2024-11-15T05:00:00Z","v":3430346,"vw":64.450937},{"c":64.54,"h":65.33,"l":64.35,"n":37096,"o":65.23,"t":"2024-11-18T05:00:00Z","v":2921811,"vw":64.679703},{"c":62.92,"h":64.28,"l":62.86,"n":31867,"o":64.2,"t":"2024-11-19T05:00:00Z","v":2070211,"vw":63.183946},{"c":63.25,"h":63.389,"l":62.97,"n":23846,"o":62.97,"t":"2024-11-20T05:00:00Z","v":2480372,"vw":63.224285},{"c":63.77,"h":64.37,"l":63.0001,"n":29592,"o":63.24,"t":"2024-11-21T05:00:00Z","v":3172734,"vw":63.811868},{"c":63.77,"h":64.58,"l":63.73,"n":24738,"o":64.11,"t":"2024-11-22T05:00:00Z","v":3870482,"vw":63.953498},{"c":63.78,"h":64.47,"l":63.52,"n":25251,"o":64.14,"t":"2024-11-25T05:00:00Z","v":3868386,"vw":63.824715},{"c":63.81,"h":63.845,"l":63.04,"n":23569,"o":63.5,"t":"2024-11-26T05:00:00Z","v":1669950,"vw":63.65896},{"c":64.45,"h":64.48,"l":64,"n":22059,"o":64.16,"t":"2024-11-27T05:00:00Z","v":1838365,"vw":64.360578},{"c":64.5,"h":64.72,"l":63.87,"n":13486,"o":63.87,"t":"2024-11-29T05:00:00Z","v":1131554,"vw":64.472091},{"c":64.34,"h":64.49,"l":63.71,"n":24730,"o":64.24,"t":"2024-12-02T05:00:00Z","v":1755608,"vw":64.273145},{"c":64.19,"h":64.56,"l":63.9,"n":21120,"o":64.34,"t":"2024-12-03T05:00:00Z","v":2187006,"vw":64.204472},{"c":63.61,"h":64.09,"l":63,"n":22973,"o":63.67,"t":"2024-12-04T05:00:00Z","v":1695274,"vw":63.581572},{"c":63.7,"h":63.99,"l":63.3334,"n":21706,"o":63.6,"t":"2024-12-05T05:00:00Z","v":1760881,"vw":63.653199},{"c":62.64,"h":63.75,"l":62.5922,"n":22749,"o":63.7,"t":"2024-12-06T05:00:00Z","v":1376289,"vw":62.889932},{"c":62.64,"h":63.325,"l":62.56,"n":23122,"o":62.69,"t":"2024-12-09T05:00:00Z","v":1880132,"vw":62.815855},{"c":62.4,"h":63.08,"l":61.55,"n":24430,"o":62.79,"t":"2024-12-10T05:00:00Z","v":2150581,"vw":62.421659},{"c":61.92,"h":62.8,"l":61.77,"n":25125,"o":62.44,"t":"2024-12-11T05:00:00Z","v":3045832,"vw":61.984379},{"c":61.2,"h":62.24,"l":61.17,"n":23826,"o":62.18,"t":"2024-12-12T05:00:00Z","v":2100924,"vw":61.37641},{"c":60.48,"h":61.26,"l":60.23,"n":26004,"o":61.14,"t":"2024-12-13T05:00:00Z","v":1625571,"vw":60.610866},{"c":59.74,"h":60.63,"l":59.645,"n":25893,"o":60.58,"t":"2024-12-16T05:00:00Z","v":1938049,"vw":59.983986},{"c":59.4,"h":60.11,"l":59.335,"n":24365,"o":59.46,"t":"2024-12-17T05:00:00Z","v":1745488,"vw":59.53375},{"c":58.96,"h":59.71,"l":58.74,"n":28384,"o":58.81,"t":"2024-12-18T05:00:00Z","v":1800548,"vw":59.222994},{"c":58.2,"h":58.97,"l":57.82,"n":30262,"o":58.72,"t":"2024-12-19T05:00:00Z","v":2321858,"vw":58.40641},{"c":58.02,"h":58.63,"l":57.76,"n":28819,"o":58.34,"t":"2024-12-20T05:00:00Z","v":5593741,"vw":58.093029},{"c":57.83,"h":57.995,"l":56.96,"n":25946,"o":57.18,"t":"2024-12-23T05:00:00Z","v":1823036,"vw":57.713438},{"c":57.74,"h":57.9699,"l":57.43,"n":11115,"o":57.65,"t":"2024-12-24T05:00:00Z","v":682824,"vw":57.734921},{"c":58.08,"h":58.24,"l":57.4,"n":19278,"o":57.5,"t":"2024-12-26T05:00:00Z","v":1821424,"vw":58.030105},{"c":57.97,"h":58.36,"l":57.5919,"n":21092,"o":57.77,"t":"2024-12-27T05:00:00Z","v":1543424,"vw":58.003534},{"c":57.14,"h":57.97,"l":56.92,"n":23529,"o":57.75,"t":"2024-12-30T05:00:00Z","v":1514814,"vw":57.169445},{"c":57.44,"h":57.67,"l":56.85,"n":26740,"o":57.09,"t":"2024-12-31T05:00:00Z","v":3708664,"vw":57.317049},{"c":58.15,"h":58.18,"l":57.43,"n":24634,"o":57.45,"t":"2025-01-02T05:00:00Z","v":1665584,"vw":58.021734},{"c":58.18,"h":58.63,"l":57.83,"n":23268,"o":58.08,"t":"2025-01-03T05:00:00Z","v":1764262,"vw":58.276496},{"c":56.8,"h":57.95,"l":56.561,"n":26756,"o":57.91,"t":"2025-01-06T05:00:00Z","v":2620695,"vw":56.965616},{"c":55.58,"h":57.12,"l":55.45,"n":33602,"o":56.8,"t":"2025-01-07T05:00:00Z","v":2407714,"vw":55.79086},{"c":55.46,"h":55.695,"l":54.8,"n":32813,"o":55.58,"t":"2025-01-08T05:00:00Z","v":4011644,"vw":55.450666},{"c":54.27,"h":55.43,"l":54.01,"n":38924,"o":54.9,"t":"2025-01-10T05:00:00Z","v":3204997,"vw":54.342152},{"c":55.63,"h":55.98,"l":54.48,"n":34056,"o":54.84,"t":"2025-01-13T05:00:00Z","v":2507843,"vw":55.604268},{"c":55.46,"h":55.99,"l":55.235,"n":24146,"o":55.54,"t":"2025-01-14T05:00:00Z","v":2303875,"vw":55.447803},{"c":55.76,"h":55.93,"l":55.28,"n":24756,"o":55.82,"t":"2025-01-15T05:00:00Z","v":1663076,"vw":55.694466},{"c":56.02,"h":56.18,"l":55.3,"n":22571,"o":55.43,"t":"2025-01-16T05:00:00Z","v":2081508,"vw":55.85352},{"c":55.71,"h":56.235,"l":55.62,"n":21254,"o":55.85,"t":"2025-01-17T05:00:00Z","v":1908434,"vw":55.883173},{"c":56.46,"h":56.57,"l":55.535,"n":24356,"o":55.55,"t":"2025-01-21T05:00:00Z","v":2166612,"vw":56.348535},{"c":55.6,"h":56.33,"l":55.49,"n":23325,"o":56.3,"t":"2025-01-22T05:00:00Z","v":2060323,"vw":55.779741},{"c":56.07,"h":56.45,"l":55.5661,"n":29669,"o":55.6,"t":"2025-01-23T05:00:00Z","v":2721938,"vw":56.09613},{"c":56.44,"h":56.79,"l":55.87,"n":26190,"o":55.95,"t":"2025-01-24T05:00:00Z","v":2831703,"vw":56.465091},{"c":58.06,"h":58.57,"l":57.1,"n":37960,"o":57.13,"t":"2025-01-27T05:00:00Z","v":2614021,"vw":57.916879},{"c":56.48,"h":58.2,"l":56.22,"n":30110,"o":57.84,"t":"2025-01-28T05:00:00Z","v":2178839,"vw":56.636182},{"c":56.6,"h":57.08,"l":56.195,"n":25671,"o":56.55,"t":"2025-01-29T05:00:00Z","v":2057350,"vw":56.634785},{"c":56.76,"h":57.07,"l":56.13,"n":23952,"o":57,"t":"2025-01-30T05:00:00Z","v":1605440,"vw":56.76138},{"c":56.49,"h":57.27,"l":56.32,"n":35380,"o":56.4,"t":"2025-01-31T05:00:00Z","v":2936789,"vw":56.669355},{"c":57.74,"h":58.61,"l":56.17,"n":56136,"o":57.42,"t":"2025-02-03T05:00:00Z","v":4990764,"vw":57.59167},{"c":57.01,"h":57.77,"l":56.23,"n":38963,"o":57.77,"t":"2025-02-04T05:00:00Z","v":3096483,"vw":56.876833},{"c":57.09,"h":57.169,"l":56.5163,"n":26140,"o":57.01,"t":"2025-02-05T05:00:00Z","v":1977377,"vw":56.953846},{"c":57.42,"h":57.7,"l":56.94,"n":24418,"o":57.69,"t":"2025-02-06T05:00:00Z","v":1580265,"vw":57.305828},{"c":57.94,"h":58.02,"l":57.16,"n":23037,"o":57.49,"t":"2025-02-07T05:00:00Z","v":1658286,"vw":57.7827},{"c":57.71,"h":57.86,"l":57.26,"n":26310,"o":57.8,"t":"2025-02-10T05:00:00Z","v":3102124,"vw":57.573884},{"c":58.77,"h":58.79,"l":57.67,"n":30531,"o":57.82,"t":"2025-02-11T05:00:00Z","v":1775571,"vw":58.446692},{"c":57.78,"h":58.6,"l":57.741,"n":26048,"o":58.15,"t":"2025-02-12T05:00:00Z","v":1757436,"vw":57.937603},{"c":57.57,"h":57.83,"l":57.24,"n":33313,"o":57.83,"t":"2025-02-13T05:00:00Z","v":2449112,"vw":57.540702},{"c":57.1,"h":58.3,"l":57.05,"n":35916,"o":58.17,"t":"2025-02-14T05:00:00Z","v":3151580,"vw":57.260977},{"c":57.89,"h":57.985,"l":56.5,"n":38368,"o":57.15,"t":"2025-02-18T05:00:00Z","v":3160557,"vw":57.560621},{"c":57.6,"h":58.35,"l":57.56,"n":29727,"o":57.59,"t":"2025-02-19T05:00:00Z","v":2370728,"vw":57.727487},{"c":59.11,"h":59.22,"l":57.38,"n":37360,"o":57.38,"t":"2025-02-20T05:00:00Z","v":3642562,"vw":58.572626},{"c":60.45,"h":60.67,"l":59.24,"n":28091,"o":59.24,"t":"2025-02-21T05:00:00Z","v":3323540,"vw":60.198134},{"c":60.87,"h":61.69,"l":59.88,"n":39621,"o":60.21,"t":"2025-02-24T05:00:00Z","v":3830692,"vw":60.872072},{"c":61.34,"h":61.8025,"l":60.841,"n":35114,"o":61.27,"t":"2025-02-25T05:00:00Z","v":2379264,"vw":61.278876},{"c":60.3,"h":61.145,"l":59.93,"n":28124,"o":61.145,"t":"2025-02-26T05:00:00Z","v":2043965,"vw":60.28977},{"c":60.99,"h":61.09,"l":59.67,"n":33454,"o":60.18,"t":"2025-02-27T05:00:00Z","v":1836011,"vw":60.782273},{"c":61.34,"h":61.48,"l":60.52,"n":32301,"o":61.1,"t":"2025-02-28T05:00:00Z","v":2620083,"vw":61.20609},{"c":61.83,"h":62.355,"l":61.225,"n":31555,"o":61.31,"t":"2025-03-03T05:00:00Z","v":2747898,"vw":61.875403},{"c":60.5,"h":62.895,"l":60.42,"n":35864,"o":62.23,"t":"2025-03-04T05:00:00Z","v":2710738,"vw":61.031587},{"c":60.74,"h":61.26,"l":60.1492,"n":23394,"o":60.22,"t":"2025-03-05T05:00:00Z","v":1920452,"vw":60.732325},{"c":60.53,"h":61.45,"l":60.31,"n":24864,"o":61.14,"t":"2025-03-06T05:00:00Z","v":1545387,"vw":60.629944},{"c":61.24,"h":61.98,"l":60.44,"n":29957,"o":60.51,"t":"2025-03-07T05:00:00Z","v":1699687,"vw":61.268993},{"c":61.93,"h":62.255,"l":61.25,"n":43351,"o":61.73,"t":"2025-03-10T04:00:00Z","v":3577471,"vw":61.89173},{"c":61.31,"h":62.04,"l":61.26,"n":33524,"o":61.72,"t":"2025-03-11T04:00:00Z","v":3878037,"vw":61.567154},{"c":60.14,"h":61.36,"l":60.001,"n":32391,"o":60.56,"t":"2025-03-12T04:00:00Z","v":2903958,"vw":60.348556},{"c":60,"h":60.66,"l":59.68,"n":27712,"o":60.23,"t":"2025-03-13T04:00:00Z","v":1901033,"vw":59.96885},{"c":59.88,"h":60.25,"l":59.5,"n":29224,"o":60.015,"t":"2025-03-14T04:00:00Z","v":2224681,"vw":59.906916},{"c":60.59,"h":60.83,"l":59.805,"n":24258,"o":59.87,"t":"2025-03-17T04:00:00Z","v":2614590,"vw":60.552986},{"c":60.51,"h":60.83,"l":60.23,"n":30584,"o":60.58,"t":"2025-03-18T04:00:00Z","v":2602960,"vw":60.532785},{"c":60.79,"h":61.03,"l":59.89,"n":26472,"o":60.295,"t":"2025-03-19T04:00:00Z","v":2140709,"vw":60.580921},{"c":60.42,"h":60.9,"l":60.255,"n":26709,"o":60.9,"t":"2025-03-20T04:00:00Z","v":2251803,"vw":60.476078},{"c":60.43,"h":60.95,"l":60.17,"n":27388,"o":60.4,"t":"2025-03-21T04:00:00Z","v":5366560,"vw":60.413555},{"c":60.37,"h":60.92,"l":60.05,"n":26854,"o":60.28,"t":"2025-03-24T04:00:00Z","v":2453611,"vw":60.339093},{"c":59.95,"h":60.38,"l":59.72,"n":22715,"o":60.37,"t":"2025-03-25T04:00:00Z","v":1639959,"vw":60.038161},{"c":61.59,"h":61.78,"l":60.04,"n":30283,"o":60.04,"t":"2025-03-26T04:00:00Z","v":1791820,"vw":61.387225},{"c":62.38,"h":62.68,"l":61.876,"n":30263,"o":61.97,"t":"2025-03-27T04:00:00Z","v":2226630,"vw":62.36775},{"c":62.37,"h":62.77,"l":62.16,"n":21518,"o":62.55,"t":"2025-03-28T04:00:00Z","v":1339529,"vw":62.399867},{"c":63.81,"h":64.15,"l":62.35,"n":33518,"o":62.39,"t":"2025-03-31T04:00:00Z","v":2674796,"vw":63.698687},{"c":63.11,"h":64,"l":62.81,"n":31290,"o":63.87,"t":"2025-04-01T04:00:00Z","v":2630137,"vw":63.115436},{"c":62.75,"h":63.72,"l":62.51,"n":25615,"o":63.28,"t":"2025-04-02T04:00:00Z","v":1528511,"vw":62.83075},{"c":63.56,"h":64.36,"l":63.02,"n":40083,"o":63.37,"t":"2025-04-03T04:00:00Z","v":2595747,"vw":63.631274},{"c":59.81,"h":63,"l":59.735,"n":49052,"o":62.02,"t":"2025-04-04T04:00:00Z","v":3322777,"vw":60.78667},{"c":58.23,"h":59.5,"l":57.47,"n":46835,"o":58.18,"t":"2025-04-07T04:00:00Z","v":3223882,"vw":58.355462},{"c":57.65,"h":59.6,"l":57.29,"n":40798,"o":59.29,"t":"2025-04-08T04:00:00Z","v":2694526,"vw":57.978563},{"c":59.76,"h":59.86,"l":56.79,"n":39402,"o":56.8,"t":"2025-04-09T04:00:00Z","v":2716591,"vw":58.954868},{"c":60.13,"h":60.471,"l":58.75,"n":41549,"o":59.94,"t":"2025-04-10T04:00:00Z","v":3125789,"vw":59.908188},{"c":60.54,"h":60.8925,"l":59.1,"n":36810,"o":60.46,"t":"2025-04-11T04:00:00Z","v":2121839,"vw":60.277602},{"c":61.57,"h":61.885,"l":60.305,"n":35230,"o":60.5,"t":"2025-04-14T04:00:00Z","v":2528982,"vw":61.333922},{"c":60.99,"h":61.74,"l":60.85,"n":22683,"o":61.74,"t":"2025-04-15T04:00:00Z","v":1520045,"vw":61.065908},{"c":60.66,"h":61.5,"l":60.485,"n":26738,"o":61.5,"t":"2025-04-16T04:00:00Z","v":1911678,"vw":60.800463},{"c":61.21,"h":61.85,"l":60.88,"n":29529,"o":61.01,"t":"2025-04-17T04:00:00Z","v":2520501,"vw":61.332027},{"c":60.79,"h":61.15,"l":60.18,"n":24959,"o":61.05,"t":"2025-04-21T04:00:00Z","v":1590149,"vw":60.683572},{"c":61.39,"h":61.71,"l":60.76,"n":29875,"o":60.9,"t":"2025-04-22T04:00:00Z","v":2634637,"vw":61.349695},{"c":62.03,"h":62.1814,"l":61.12,"n":30938,"o":61.46,"t":"2025-04-23T04:00:00Z","v":2365608,"vw":61.816822},{"c":61.42,"h":61.99,"l":61.15,"n":28547,"o":61.73,"t":"2025-04-24T04:00:00Z","v":2125146,"vw":61.548205},{"c":60.62,"h":61.57,"l":60.28,"n":24963,"o":61.41,"t":"2025-04-25T04:00:00Z","v":1462885,"vw":60.699697},{"c":60.11,"h":60.88,"l":59.9,"n":28274,"o":60.56,"t":"2025-04-28T04:00:00Z","v":1956095,"vw":60.190746},{"c":60.58,"h":60.66,"l":59.37,"n":26073,"o":59.92,"t":"2025-04-29T04:00:00Z","v":2263531,"vw":60.379886},{"c":61.24,"h":61.36,"l":60.255,"n":31025,"o":61.17,"t":"2025-04-30T04:00:00Z","v":2959602,"vw":61.073239},{"c":60.61,"h":60.92,"l":60.03,"n":34358,"o":60.59,"t":"2025-05-01T04:00:00Z","v":2780705,"vw":60.625088},{"c":60.79,"h":61.53,"l":60.62,"n":52027,"o":61.01,"t":"2025-05-02T04:00:00Z","v":3935023,"vw":60.927946},{"c":56.08,"h":58.42,"l":54.49,"n":141616,"o":57.6,"t":"2025-05-05T04:00:00Z","v":11980992,"vw":56.038332},{"c":55.75,"h":56.15,"l":54.945,"n":82322,"o":55.94,"t":"2025-05-06T04:00:00Z","v":7290507,"vw":55.666307},{"c":55.18,"h":55.9,"l":55.045,"n":49558,"o":55.82,"t":"2025-05-07T04:00:00Z","v":4069054,"vw":55.32758},{"c":56.34,"h":56.77,"l":55.23,"n":55267,"o":55.29,"t":"2025-05-08T04:00:00Z","v":5335240,"vw":56.403702},{"c":55.3,"h":56.6584,"l":55.13,"n":33447,"o":56.27,"t":"2025-05-09T04:00:00Z","v":2804167,"vw":55.495381},{"c":55.99,"h":56.08,"l":55.21,"n":47094,"o":55.74,"t":"2025-05-12T04:00:00Z","v":3291392,"vw":55.870023},{"c":55.36,"h":56.23,"l":55.34,"n":35272,"o":56.03,"t":"2025-05-13T04:00:00Z","v":2958502,"vw":55.617752},{"c":54.5,"h":55.285,"l":54.4,"n":40193,"o":55.26,"t":"2025-05-14T04:00:00Z","v":3379314,"vw":54.617969},{"c":55.65,"h":55.69,"l":54.57,"n":31467,"o":54.59,"t":"2025-05-15T04:00:00Z","v":2677854,"vw":55.408884},{"c":55.94,"h":56.1,"l":55.52,"n":38809,"o":55.6,"t":"2025-05-16T04:00:00Z","v":5641746,"vw":55.930777},{"c":56.05,"h":56.33,"l":55.62,"n":30427,"o":56,"t":"2025-05-19T04:00:00Z","v":2752899,"vw":56.010658},{"c":56.75,"h":56.825,"l":56.18,"n":38677,"o":56.18,"t":"2025-05-20T04:00:00Z","v":2906939,"vw":56.686511},{"c":56.31,"h":57.05,"l":56.29,"n":33168,"o":56.79,"t":"2025-05-21T04:00:00Z","v":3120401,"vw":56.483685},{"c":55.48,"h":56.55,"l":55.39,"n":28465,"o":56.2,"t":"2025-05-22T04:00:00Z","v":2369572,"vw":55.627626},{"c":55.55,"h":55.689,"l":54.685,"n":32475,"o":55.38,"t":"2025-05-23T04:00:00Z","v":2629672,"vw":55.272088},{"c":55.82,"h":55.9,"l":54.965,"n":27576,"o":55.9,"t":"2025-05-27T04:00:00Z","v":2141241,"vw":55.635777},{"c":55.36,"h":55.945,"l":55.18,"n":25962,"o":55.9,"t":"2025-05-28T04:00:00Z","v":2327907,"vw":55.401702},{"c":56.12,"h":56.13,"l":55.1655,"n":25329,"o":55.37,"t":"2025-05-29T04:00:00Z","v":2930796,"vw":55.85044},{"c":56.16,"h":56.435,"l":55.2,"n":41026,"o":55.5,"t":"2025-05-30T04:00:00Z","v":4838723,"vw":56.112976},{"c":56.16,"h":56.18,"l":55.4,"n":26112,"o":55.94,"t":"2025-06-02T04:00:00Z","v":1749033,"vw":56.00733},{"c":55.79,"h":55.985,"l":55.22,"n":32475,"o":55.74,"t":"2025-06-03T04:00:00Z","v":2597477,"vw":55.720506},{"c":55.62,"h":56.01,"l":55.335,"n":31140,"o":55.73,"t":"2025-06-04T04:00:00Z","v":2682841,"vw":55.677651},{"c":55.24,"h":55.61,"l":54.9,"n":32576,"o":55.59,"t":"2025-06-05T04:00:00Z","v":2691568,"vw":55.25535},{"c":55.31,"h":55.77,"l":55.195,"n":26644,"o":55.5,"t":"2025-06-06T04:00:00Z","v":1762798,"vw":55.346003},{"c":55.26,"h":55.64,"l":54.99,"n":36636,"o":55.28,"t":"2025-06-09T04:00:00Z","v":3480624,"vw":55.335155},{"c":55.68,"h":56.09,"l":55.26,"n":28866,"o":55.45,"t":"2025-06-10T04:00:00Z","v":2247028,"vw":55.696702},{"c":55.37,"h":55.65,"l":55.15,"n":30106,"o":55.64,"t":"2025-06-11T04:00:00Z","v":2398296,"vw":55.399622},{"c":55.67,"h":55.685,"l":54.8,"n":23766,"o":55.27,"t":"2025-06-12T04:00:00Z","v":1924439,"vw":55.393703},{"c":54.81,"h":55.88,"l":54.62,"n":38576,"o":55.59,"t":"2025-06-13T04:00:00Z","v":3089128,"vw":55.108135},{"c":54.9,"h":55.2,"l":54.41,"n":47112,"o":54.95,"t":"2025-06-16T04:00:00Z","v":3781044,"vw":54.807008},{"c":54.73,"h":55.37,"l":54.68,"n":30681,"o":54.85,"t":"2025-06-17T04:00:00Z","v":2389448,"vw":54.910743},{"c":54.33,"h":54.995,"l":54.26,"n":26487,"o":54.81,"t":"2025-06-18T04:00:00Z","v":2285077,"vw":54.463583},{"c":54.41,"h":54.82,"l":54.2916,"n":24194,"o":54.35,"t":"2025-06-20T04:00:00Z","v":3954817,"vw":54.424374},{"c":55.11,"h":55.35,"l":54.54,"n":29924,"o":54.71,"t":"2025-06-23T04:00:00Z","v":2362860,"vw":54.98335},{"c":55.51,"h":55.895,"l":55.03,"n":30011,"o":55.11,"t":"2025-06-24T04:00:00Z","v":2398231,"vw":55.538675},{"c":54.64,"h":55.29,"l":54.64,"n":27098,"o":55.21,"t":"2025-06-25T04:00:00Z","v":1802642,"vw":54.809287},{"c":55.02,"h":55.21,"l":54.695,"n":32038,"o":54.8,"t":"2025-06-26T04:00:00Z","v":2427417,"vw":54.964031},{"c":55.24,"h":55.5,"l":54.7003,"n":30691,"o":55.06,"t":"2025-06-27T04:00:00Z","v":3262376,"vw":55.217266},{"c":55.94,"h":56.035,"l":55.06,"n":29381,"o":55.09,"t":"2025-06-30T04:00:00Z","v":2489597,"vw":55.799189},{"c":57.35,"h":57.715,"l":55.82,"n":33147,"o":55.88,"t":"2025-07-01T04:00:00Z","v":2985720,"vw":57.219597},{"c":57.45,"h":57.58,"l":57.01,"n":28703,"o":57.32,"t":"2025-07-02T04:00:00Z","v":1878119,"vw":57.37635},{"c":57.36,"h":57.64,"l":57.17,"n":18624,"o":57.46,"t":"2025-07-03T04:00:00Z","v":1483645,"vw":57.387562},{"c":55.75,"h":57.24,"l":55.42,"n":46111,"o":56.92,"t":"2025-07-07T04:00:00Z","v":3480201,"vw":55.811544},{"c":55.71,"h":56.2,"l":55.18,"n":28770,"o":55.53,"t":"2025-07-08T04:00:00Z","v":2403131,"vw":55.763529},{"c":55.08,"h":55.87,"l":54.66,"n":37508,"o":55.87,"t":"2025-07-09T04:00:00Z","v":2702242,"vw":55.087372},{"c":54.64,"h":55.19,"l":54.39,"n":36034,"o":54.65,"t":"2025-07-10T04:00:00Z","v":2972698,"vw":54.692219},{"c":54.22,"h":54.64,"l":53.575,"n":40080,"o":54.64,"t":"2025-07-11T04:00:00Z","v":3170071,"vw":54.118273},{"c":54.32,"h":54.61,"l":53.9,"n":28055,"o":54.295,"t":"2025-07-14T04:00:00Z","v":2250223,"vw":54.259571},{"c":52.75,"h":54.34,"l":52.71,"n":34511,"o":54.22,"t":"2025-07-15T04:00:00Z","v":2679360,"vw":53.100181},{"c":53.63,"h":53.69,"l":52.75,"n":34650,"o":52.77,"t":"2025-07-16T04:00:00Z","v":3105770,"vw":53.469246},{"c":53.98,"h":54.14,"l":53.375,"n":36673,"o":53.6,"t":"2025-07-17T04:00:00Z","v":2884784,"vw":53.845987},{"c":53.41,"h":54.12,"l":53.295,"n":26586,"o":54.1,"t":"2025-07-18T04:00:00Z","v":1818040,"vw":53.509558},{"c":53.31,"h":53.8,"l":53.165,"n":29971,"o":53.43,"t":"2025-07-21T04:00:00Z","v":2219310,"vw":53.405319},{"c":54.47,"h":54.51,"l":53.44,"n":30364,"o":53.44,"t":"2025-07-22T04:00:00Z","v":2035286,"vw":54.269525},{"c":54.39,"h":54.85,"l":54.06,"n":33517,"o":54.37,"t":"2025-07-23T04:00:00Z","v":2295859,"vw":54.428874},{"c":54,"h":54.61,"l":53.91,"n":24252,"o":54.37,"t":"2025-07-24T04:00:00Z","v":1696586,"vw":54.092683},{"c":53.94,"h":54.13,"l":53.58,"n":27104,"o":54,"t":"2025-07-25T04:00:00Z","v":1866828,"vw":53.868242},{"c":53.45,"h":53.92,"l":53.06,"n":32037,"o":53.63,"t":"2025-07-28T04:00:00Z","v":2214314,"vw":53.551132},{"c":53.65,"h":54.33,"l":53.2657,"n":37168,"o":53.47,"t":"2025-07-29T04:00:00Z","v":2657684,"vw":53.705908},{"c":52.92,"h":53.735,"l":52.73,"n":36988,"o":53.49,"t":"2025-07-30T04:00:00Z","v":2706794,"vw":53.120078},{"c":52.3,"h":52.96,"l":52.225,"n":33531,"o":52.72,"t":"2025-07-31T04:00:00Z","v":2486938,"vw":52.510106},{"c":52.53,"h":52.85,"l":51.85,"n":56866,"o":52.68,"t":"2025-08-01T04:00:00Z","v":4369929,"vw":52.356922},{"c":53.81,"h":55.52,"l":53.61,"n":74750,"o":54.65,"t":"2025-08-04T04:00:00Z","v":5957726,"vw":54.20431},{"c":54.79,"h":55.08,"l":53.85,"n":48426,"o":53.88,"t":"2025-08-05T04:00:00Z","v":3637756,"vw":54.70625},{"c":56.07,"h":56.22,"l":54.78,"n":44661,"o":54.91,"t":"2025-08-06T04:00:00Z","v":3465674,"vw":55.803503},{"c":56.34,"h":56.555,"l":55.51,"n":33968,"o":56.23,"t":"2025-08-07T04:00:00Z","v":2557353,"vw":56.173749},{"c":57.04,"h":57.31,"l":56.365,"n":38138,"o":56.58,"t":"2025-08-08T04:00:00Z","v":2497294,"vw":57.062774},{"c":56.68,"h":57.28,"l":56.18,"n":29542,"o":57.04,"t":"2025-08-11T04:00:00Z","v":2137736,"vw":56.609148},{"c":56.44,"h":57.08,"l":56,"n":38466,"o":56.65,"t":"2025-08-12T04:00:00Z","v":2794693,"vw":56.448423},{"c":57.69,"h":57.74,"l":56.15,"n":33157,"o":56.17,"t":"2025-08-13T04:00:00Z","v":2587630,"vw":57.387557},{"c":56.3,"h":57.52,"l":55.95,"n":34982,"o":57.27,"t":"2025-08-14T04:00:00Z","v":2392041,"vw":56.294082},{"c":56.8,"h":57.09,"l":56.3,"n":25748,"o":56.51,"t":"2025-08-15T04:00:00Z","v":1971794,"vw":56.765886},{"c":56.07,"h":56.93,"l":55.85,"n":33433,"o":56.81,"t":"2025-08-18T04:00:00Z","v":2706914,"vw":56.135969},{"c":56.71,"h":56.865,"l":56.13,"n":27433,"o":56.26,"t":"2025-08-19T04:00:00Z","v":2222811,"vw":56.617535},{"c":56.58,"h":57.53,"l":56.3,"n":30966,"o":57.01,"t":"2025-08-20T04:00:00Z","v":2398839,"vw":56.676396},{"c":56.97,"h":57.175,"l":56.11,"n":26363,"o":56.49,"t":"2025-08-21T04:00:00Z","v":1841313,"vw":56.88125},{"c":57.61,"h":57.75,"l":57.14,"n":27454,"o":57.33,"t":"2025-08-22T04:00:00Z","v":1986954,"vw":57.494811},{"c":57.46,"h":57.55,"l":56.96,"n":31697,"o":57.4,"t":"2025-08-25T04:00:00Z","v":2159886,"vw":57.366043},{"c":57.23,"h":57.49,"l":56.875,"n":35662,"o":57.25,"t":"2025-08-26T04:00:00Z","v":4071081,"vw":57.206674},{"c":57.43,"h":57.55,"l":57.02,"n":25886,"o":57.09,"t":"2025-08-27T04:00:00Z","v":1868954,"vw":57.386213},{"c":56.12,"h":57.44,"l":55.51,"n":39604,"o":57.42,"t":"2025-08-28T04:00:00Z","v":3290033,"vw":56.147736},{"c":56.78,"h":56.87,"l":55.73,"n":36540,"o":55.86,"t":"2025-08-29T04:00:00Z","v":2590589,"vw":56.579915},{"c":56.54,"h":56.895,"l":56.15,"n":36832,"o":56.72,"t":"2025-09-02T04:00:00Z","v":2675193,"vw":56.536512},{"c":56.35,"h":56.54,"l":55.41,"n":32126,"o":56.37,"t":"2025-09-03T04:00:00Z","v":3287139,"vw":56.179141},{"c":56.18,"h":56.57,"l":55.97,"n":27805,"o":56.5,"t":"2025-09-04T04:00:00Z","v":1946149,"vw":56.205807},{"c":56.2,"h":56.68,"l":55.7,"n":29347,"o":56.11,"t":"2025-09-05T04:00:00Z","v":2013565,"vw":56.067413},{"c":55.9,"h":56.067,"l":55.36,"n":31506,"o":55.77,"t":"2025-09-08T04:00:00Z","v":2860591,"vw":55.797355},{"c":55.84,"h":56.08,"l":55.6,"n":29685,"o":55.7,"t":"2025-09-09T04:00:00Z","v":2235605,"vw":55.845797},{"c":55.42,"h":55.68,"l":54.815,"n":35277,"o":55.6,"t":"2025-09-10T04:00:00Z","v":2197155,"vw":55.321303},{"c":56.08,"h":56.43,"l":55.55,"n":41298,"o":55.77,"t":"2025-09-11T04:00:00Z","v":2932535,"vw":56.070482},{"c":55.13,"h":56.07,"l":55.11,"n":33770,"o":56.015,"t":"2025-09-12T04:00:00Z","v":2357221,"vw":55.307818},{"c":54,"h":55.38,"l":53.905,"n":40521,"o":55.28,"t":"2025-09-15T04:00:00Z","v":2712167,"vw":54.26537},{"c":54.34,"h":54.615,"l":53.785,"n":39914,"o":54.05,"t":"2025-09-16T04:00:00Z","v":2944586,"vw":54.290713},{"c":54.12,"h":54.81,"l":54.055,"n":35224,"o":54.35,"t":"2025-09-17T04:00:00Z","v":2303224,"vw":54.304135},{"c":54.01,"h":54.305,"l":53.75,"n":31569,"o":53.95,"t":"2025-09-18T04:00:00Z","v":1995581,"vw":54.093},{"c":53.59,"h":54.275,"l":53.59,"n":28154,"o":54.22,"t":"2025-09-19T04:00:00Z","v":3710838,"vw":53.772836},{"c":53.66,"h":54.17,"l":53.2877,"n":40857,"o":53.57,"t":"2025-09-22T04:00:00Z","v":3168445,"vw":53.722834},{"c":53.85,"h":54.16,"l":53.56,"n":35424,"o":53.85,"t":"2025-09-23T04:00:00Z","v":1988818,"vw":53.791978},{"c":54.46,"h":54.64,"l":53.6436,"n":30294,"o":53.66,"t":"2025-09-24T04:00:00Z","v":2246042,"vw":54.396515},{"c":53.75,"h":54.75,"l":53.7,"n":37063,"o":54.75,"t":"2025-09-25T04:00:00Z","v":2543591,"vw":53.951761},{"c":54.19,"h":54.32,"l":53.865,"n":36417,"o":53.99,"t":"2025-09-26T04:00:00Z","v":2311392,"vw":54.10965},{"c":53.96,"h":54.2,"l":52.96,"n":50507,"o":53.9,"t":"2025-09-29T04:00:00Z","v":4083141,"vw":53.84749},{"c":54.3,"h":54.45,"l":53.435,"n":42345,"o":54.04,"t":"2025-09-30T04:00:00Z","v":4233025,"vw":54.13246},{"c":54.47,"h":54.78,"l":54.285,"n":38957,"o":54.41,"t":"2025-10-01T04:00:00Z","v":2493415,"vw":54.499137},{"c":54.42,"h":54.735,"l":54.05,"n":36632,"o":54.15,"t":"2025-10-02T04:00:00Z","v":2850647,"vw":54.469944},{"c":54.69,"h":54.835,"l":54.42,"n":30745,"o":54.44,"t":"2025-10-03T04:00:00Z","v":1619722,"vw":54.709728},{"c":54.15,"h":54.675,"l":54.09,"n":45915,"o":54.52,"t":"2025-10-06T04:00:00Z","v":3232684,"vw":54.309647},{"c":54.21,"h":54.23,"l":53.05,"n":47803,"o":54.15,"t":"2025-10-07T04:00:00Z","v":3347991,"vw":53.853997},{"c":52.42,"h":54.16,"l":52.293,"n":62061,"o":54.09,"t":"2025-10-08T04:00:00Z","v":4312112,"vw":52.814893},{"c":51.58,"h":52.61,"l":51.565,"n":48045,"o":52.61,"t":"2025-10-09T04:00:00Z","v":3130243,"vw":51.93589},{"c":52.1,"h":52.14,"l":51.53,"n":42390,"o":51.78,"t":"2025-10-10T04:00:00Z","v":3272786,"vw":51.907748},{"c":52.1,"h":52.21,"l":51.5,"n":42759,"o":51.71,"t":"2025-10-13T04:00:00Z","v":3280343,"vw":51.989041},{"c":52.85,"h":52.93,"l":51.0711,"n":37288,"o":51.58,"t":"2025-10-14T04:00:00Z","v":3119339,"vw":52.44992},{"c":52.81,"h":53.265,"l":52.54,"n":31798,"o":52.75,"t":"2025-10-15T04:00:00Z","v":2084226,"vw":52.805008},{"c":52.16,"h":53.07,"l":51.9,"n":38305,"o":52.81,"t":"2025-10-16T04:00:00Z","v":2679284,"vw":52.216678},{"c":52.48,"h":52.54,"l":51.585,"n":35223,"o":51.99,"t":"2025-10-17T04:00:00Z","v":2232387,"vw":52.250391},{"c":52.48,"h":52.715,"l":52.16,"n":29427,"o":52.54,"t":"2025-10-20T04:00:00Z","v":2088805,"vw":52.423095},{"c":52.35,"h":52.75,"l":52.28,"n":26407,"o":52.48,"t":"2025-10-21T04:00:00Z","v":1754933,"vw":52.451503},{"c":52.72,"h":53.24,"l":51.93,"n":41256,"o":52.28,"t":"2025-10-22T04:00:00Z","v":2919431,"vw":52.778204},{"c":51.81,"h":52.7,"l":51.59,"n":29949,"o":52.5,"t":"2025-10-23T04:00:00Z","v":2140115,"vw":51.892929},{"c":51.38,"h":52.05,"l":51.045,"n":36103,"o":51.8,"t":"2025-10-24T04:00:00Z","v":2410809,"vw":51.375772},{"c":52.09,"h":52.185,"l":51.26,"n":32539,"o":51.47,"t":"2025-10-27T04:00:00Z","v":2449938,"vw":51.873188},{"c":52.14,"h":52.64,"l":51.5339,"n":32716,"o":51.91,"t":"2025-10-28T04:00:00Z","v":2454721,"vw":52.189724},{"c":50.72,"h":51.76,"l":50.65,"n":43177,"o":51.69,"t":"2025-10-29T04:00:00Z","v":2867335,"vw":51.014411},{"c":51.41,"h":51.55,"l":50.56,"n":37869,"o":50.59,"t":"2025-10-30T04:00:00Z","v":2743935,"vw":51.314949},{"c":51.41,"h":51.55,"l":50.62,"n":34630,"o":51.01,"t":"2025-10-31T04:00:00Z","v":2484259,"vw":51.292252},{"c":51.63,"h":51.83,"l":50.74,"n":38927,"o":51.22,"t":"2025-11-03T05:00:00Z","v":2707570,"vw":51.559154},{"c":52.04,"h":52.245,"l":51.41,"n":36950,"o":51.82,"t":"2025-11-04T05:00:00Z","v":2292070,"vw":52.01698},{"c":52.43,"h":52.74,"l":52.03,"n":40704,"o":52.16,"t":"2025-11-05T05:00:00Z","v":2601529,"vw":52.44606},{"c":51.69,"h":52.85,"l":51.68,"n":35233,"o":52.275,"t":"2025-11-06T05:00:00Z","v":2242684,"vw":52.012439},{"c":52.68,"h":53.35,"l":50.65,"n":98723,"o":51.99,"t":"2025-11-07T05:00:00Z","v":8163479,"vw":52.408826},{"c":53.9,"h":55.675,"l":52.91,"n":78620,"o":55.405,"t":"2025-11-10T05:00:00Z","v":6190357,"vw":53.907203},{"c":55.51,"h":55.72,"l":54.01,"n":52784,"o":54.24,"t":"2025-11-11T05:00:00Z","v":3544680,"vw":55.322977},{"c":54.06,"h":55.55,"l":53.965,"n":48032,"o":55.46,"t":"2025-11-12T05:00:00Z","v":3210606,"vw":54.348192},{"c":54.3,"h":55.17,"l":54.07,"n":44173,"o":54.17,"t":"2025-11-13T05:00:00Z","v":3091632,"vw":54.534569},{"c":53.98,"h":54.665,"l":53.34,"n":48625,"o":54.4,"t":"2025-11-14T05:00:00Z","v":3318230,"vw":53.887045},{"c":53.11,"h":53.95,"l":53.055,"n":46540,"o":53.95,"t":"2025-11-17T05:00:00Z","v":2906008,"vw":53.301606},{"c":53.66,"h":53.95,"l":52.92,"n":43818,"o":53.34,"t":"2025-11-18T05:00:00Z","v":2578173,"vw":53.649505},{"c":53.05,"h":53.8703,"l":53.01,"n":36768,"o":53.58,"t":"2025-11-19T05:00:00Z","v":2702034,"vw":53.225688},{"c":52.71,"h":53.66,"l":52.645,"n":46947,"o":53.01,"t":"2025-11-20T05:00:00Z","v":3167758,"vw":52.93975},{"c":53.67,"h":54.1,"l":52.9,"n":46527,"o":53.07,"t":"2025-11-21T05:00:00Z","v":3350912,"vw":53.71306},{"c":57.17,"h":57.68,"l":53.705,"n":92773,"o":53.73,"t":"2025-11-24T05:00:00Z","v":8868676,"vw":56.795564},{"c":57.14,"h":57.9,"l":56.69,"n":54812,"o":57.46,"t":"2025-11-25T05:00:00Z","v":3503046,"vw":57.114364},{"c":57.91,"h":58.23,"l":57.15,"n":39084,"o":57.19,"t":"2025-11-26T05:00:00Z","v":2527798,"vw":57.939278},{"c":58.05,"h":58.42,"l":57.78,"n":18214,"o":57.78,"t":"2025-11-28T05:00:00Z","v":1663328,"vw":58.100527},{"c":58.3,"h":58.665,"l":57.49,"n":47656,"o":57.5,"t":"2025-12-01T05:00:00Z","v":3704647,"vw":58.296164},{"c":57.34,"h":58.2,"l":57.05,"n":41929,"o":57.85,"t":"2025-12-02T05:00:00Z","v":3234235,"vw":57.489923},{"c":56.78,"h":58.01,"l":56.775,"n":41540,"o":57.48,"t":"2025-12-03T05:00:00Z","v":3538427,"vw":57.159808},{"c":56.14,"h":57.15,"l":56.015,"n":36000,"o":56.91,"t":"2025-12-04T05:00:00Z","v":2315690,"vw":56.357313},{"c":56.92,"h":56.98,"l":55.8201,"n":43192,"o":56.02,"t":"2025-12-05T05:00:00Z","v":3435369,"vw":56.669333},{"c":56.22,"h":56.86,"l":55.85,"n":45889,"o":56.8,"t":"2025-12-08T05:00:00Z","v":3047470,"vw":56.213117},{"c":55.91,"h":56.22,"l":55.4,"n":40167,"o":55.96,"t":"2025-12-09T05:00:00Z","v":2849119,"vw":55.876955},{"c":57.67,"h":57.83,"l":55.9525,"n":52480,"o":56.02,"t":"2025-12-10T05:00:00Z","v":4959819,"vw":57.507509},{"c":59.56,"h":59.645,"l":57.9,"n":61646,"o":57.93,"t":"2025-12-11T05:00:00Z","v":4986046,"vw":59.320103},{"c":59.91,"h":60.38,"l":59.1307,"n":45590,"o":59.58,"t":"2025-12-12T05:00:00Z","v":3883326,"vw":59.89837},{"c":59.53,"h":60.47,"l":59.0748,"n":43388,"o":60.41,"t":"2025-12-15T05:00:00Z","v":3457687,"vw":59.495953},{"c":58.19,"h":59.91,"l":58.15,"n":43055,"o":59.825,"t":"2025-12-16T05:00:00Z","v":2626044,"vw":58.394254},{"c":58.5,"h":58.53,"l":57.97,"n":36765,"o":58.23,"t":"2025-12-17T05:00:00Z","v":2028725,"vw":58.343841},{"c":58.25,"h":58.64,"l":58.13,"n":41310,"o":58.48,"t":"2025-12-18T05:00:00Z","v":2515632,"vw":58.326828},{"c":58.47,"h":58.735,"l":57.81,"n":32659,"o":58.12,"t":"2025-12-19T05:00:00Z","v":5297255,"vw":58.430772},{"c":58.64,"h":58.76,"l":58.07,"n":29231,"o":58.25,"t":"2025-12-22T05:00:00Z","v":1752743,"vw":58.573255},{"c":57.79,"h":58.58,"l":57.5,"n":27723,"o":58.58,"t":"2025-12-23T05:00:00Z","v":1769943,"vw":57.741075},{"c":58.26,"h":58.375,"l":57.79,"n":12874,"o":57.8,"t":"2025-12-24T05:00:00Z","v":623420,"vw":58.162518},{"c":58.56,"h":58.65,"l":58.085,"n":20454,"o":58.22,"t":"2025-12-26T05:00:00Z","v":1086189,"vw":58.44699},{"c":58.58,"h":58.645,"l":58.27,"n":25022,"o":58.53,"t":"2025-12-29T05:00:00Z","v":1704180,"vw":58.539186},{"c":59.18,"h":59.41,"l":58.45,"n":30283,"o":58.74,"t":"2025-12-30T05:00:00Z","v":2597671,"vw":59.071732},{"c":58.62,"h":59.12,"l":58.61,"n":21686,"o":59.12,"t":"2025-12-31T05:00:00Z","v":1479988,"vw":58.769535},{"c":58.04,"h":58.57,"l":57.7228,"n":27923,"o":58.57,"t":"2026-01-02T05:00:00Z","v":1745653,"vw":58.084588},{"c":57.13,"h":57.755,"l":56.81,"n":41401,"o":57.66,"t":"2026-01-05T05:00:00Z","v":2583333,"vw":57.137583},{"c":55.97,"h":57.29,"l":55.89,"n":39248,"o":57.02,"t":"2026-01-06T05:00:00Z","v":3223796,"vw":56.201382},{"c":56.2,"h":56.49,"l":55.7,"n":39182,"o":55.95,"t":"2026-01-07T05:00:00Z","v":3376917,"vw":56.099015},{"c":57.37,"h":57.92,"l":56.69,"n":45187,"o":56.95,"t":"2026-01-08T05:00:00Z","v":3482605,"vw":57.43533},{"c":58.03,"h":58.09,"l":57.03,"n":33247,"o":57.46,"t":"2026-01-09T05:00:00Z","v":2374252,"vw":57.785256},{"c":59.42,"h":59.45,"l":57.82,"n":40978,"o":58.17,"t":"2026-01-12T05:00:00Z","v":3663182,"vw":59.082587},{"c":60.08,"h":60.13,"l":59.205,"n":39985,"o":59.62,"t":"2026-01-13T05:00:00Z","v":2605467,"vw":59.838412},{"c":60.44,"h":60.78,"l":60.1,"n":32023,"o":60.18,"t":"2026-01-14T05:00:00Z","v":1831508,"vw":60.431242},{"c":60.43,"h":60.74,"l":59.87,"n":36244,"o":60.41,"t":"2026-01-15T05:00:00Z","v":2722440,"vw":60.434094},{"c":60.07,"h":60.66,"l":59.6,"n":31263,"o":60.36,"t":"2026-01-16T05:00:00Z","v":1843868,"vw":60.083717},{"c":60.9,"h":61.38,"l":59.57,"n":44816,"o":59.75,"t":"2026-01-20T05:00:00Z","v":3789099,"vw":60.798147},{"c":59.99,"h":61.44,"l":59.85,"n":40958,"o":61.13,"t":"2026-01-21T05:00:00Z","v":2726712,"vw":60.281704},{"c":61.12,"h":61.13,"l":59.805,"n":36543,"o":59.88,"t":"2026-01-22T05:00:00Z","v":4426679,"vw":60.74686},{"c":61.66,"h":61.88,"l":60.8892,"n":33036,"o":61.11,"t":"2026-01-23T05:00:00Z","v":3432805,"vw":61.562702},{"c":63.73,"h":63.75,"l":61.915,"n":49457,"o":62,"t":"2026-01-26T05:00:00Z","v":3996532,"vw":63.467921},{"c":65.75,"h":65.85,"l":63.47,"n":49314,"o":63.62,"t":"2026-01-27T05:00:00Z","v":3550519,"vw":65.270766},{"c":64.6,"h":65.9617,"l":64.33,"n":42894,"o":65.55,"t":"2026-01-28T05:00:00Z","v":3122576,"vw":64.960503},{"c":65.22,"h":65.89,"l":64.91,"n":43148,"o":64.94,"t":"2026-01-29T05:00:00Z","v":2767550,"vw":65.319178},{"c":65.33,"h":65.96,"l":64.64,"n":61900,"o":65.17,"t":"2026-01-30T05:00:00Z","v":4432795,"vw":65.341264},{"c":65.74,"h":66.15,"l":62.85,"n":58362,"o":63.89,"t":"2026-02-02T05:00:00Z","v":4205654,"vw":65.47309},{"c":64.76,"h":65.46,"l":63.42,"n":66691,"o":65.23,"t":"2026-02-03T05:00:00Z","v":4960708,"vw":64.744196},{"c":65,"h":66,"l":64.64,"n":45281,"o":65.27,"t":"2026-02-04T05:00:00Z","v":3330410,"vw":65.088767},{"c":65.2,"h":65.72,"l":64.72,"n":33456,"o":65.43,"t":"2026-02-05T05:00:00Z","v":1945668,"vw":65.118358},{"c":65.26,"h":66.41,"l":64.33,"n":40998,"o":65.41,"t":"2026-02-06T05:00:00Z","v":2766547,"vw":65.248743},{"c":65.4,"h":65.5472,"l":64.745,"n":34168,"o":65.37,"t":"2026-02-09T05:00:00Z","v":2358154,"vw":65.284492},{"c":64.96,"h":65.95,"l":64.35,"n":34334,"o":65.42,"t":"2026-02-10T05:00:00Z","v":2165448,"vw":64.905883},{"c":64.34,"h":64.99,"l":64.22,"n":33493,"o":64.51,"t":"2026-02-11T05:00:00Z","v":1855012,"vw":64.473693},{"c":63.31,"h":64.53,"l":63.24,"n":35073,"o":64.38,"t":"2026-02-12T05:00:00Z","v":2263442,"vw":63.579125},{"c":63.94,"h":64.125,"l":63.16,"n":33242,"o":63.42,"t":"2026-02-13T05:00:00Z","v":2122945,"vw":63.864811},{"c":62.9,"h":64.56,"l":62.18,"n":44716,"o":64.07,"t":"2026-02-17T05:00:00Z","v":2576625,"vw":62.901842},{"c":63.96,"h":64.055,"l":62.62,"n":39319,"o":62.93,"t":"2026-02-18T05:00:00Z","v":2940706,"vw":63.766514},{"c":64.33,"h":64.33,"l":63.46,"n":31925,"o":63.75,"t":"2026-02-19T05:00:00Z","v":1828076,"vw":64.115615},{"c":63.86,"h":64.5,"l":63.6775,"n":45242,"o":64.39,"t":"2026-02-20T05:00:00Z","v":4478915,"vw":63.983309},{"c":62.96,"h":63.93,"l":62.855,"n":48586,"o":63.71,"t":"2026-02-23T05:00:00Z","v":3296057,"vw":63.085962},{"c":63.42,"h":63.55,"l":62.79,"n":35572,"o":62.84,"t":"2026-02-24T05:00:00Z","v":2412920,"vw":63.244315},{"c":62.61,"h":63.25,"l":61.8,"n":47811,"o":62.87,"t":"2026-02-25T05:00:00Z","v":3540782,"vw":62.2979},{"c":63.61,"h":63.62,"l":62.6601,"n":36845,"o":62.91,"t":"2026-02-26T05:00:00Z","v":3063568,"vw":63.391799},{"c":64.99,"h":64.99,"l":62.75,"n":39425,"o":62.75,"t":"2026-02-27T05:00:00Z","v":5718057,"vw":64.768889},{"c":64.4,"h":64.85,"l":64,"n":36987,"o":64.75,"t":"2026-03-02T05:00:00Z","v":2876344,"vw":64.389412},{"c":63,"h":64.53,"l":62.94,"n":49685,"o":63.73,"t":"2026-03-03T05:00:00Z","v":4206193,"vw":63.557083},{"c":62.92,"h":63.43,"l":62.29,"n":31302,"o":63.43,"t":"2026-03-04T05:00:00Z","v":2358691,"vw":62.861882},{"c":62.06,"h":62.565,"l":61.71,"n":37972,"o":62.56,"t":"2026-03-05T05:00:00Z","v":2632476,"vw":62.099671},{"c":61.43,"h":61.8667,"l":60.98,"n":38132,"o":61.51,"t":"2026-03-06T05:00:00Z","v":2741584,"vw":61.40095},{"c":61.33,"h":61.555,"l":59.78,"n":38148,"o":60.74,"t":"2026-03-09T04:00:00Z","v":3506822,"vw":61.001562},{"c":60.24,"h":61.31,"l":60.23,"n":40391,"o":61.19,"t":"2026-03-10T04:00:00Z","v":3430441,"vw":60.644012},{"c":59.81,"h":60.49,"l":59.21,"n":41350,"o":60.03,"t":"2026-03-11T04:00:00Z","v":3511756,"vw":59.82178},{"c":61.03,"h":61.125,"l":59.28,"n":50149,"o":59.29,"t":"2026-03-12T04:00:00Z","v":4385315,"vw":60.767466},{"c":60.32,"h":61.41,"l":60.09,"n":40739,"o":61.08,"t":"2026-03-13T04:00:00Z","v":3288174,"vw":60.53691},{"c":61.83,"h":62.08,"l":60.545,"n":42208,"o":60.63,"t":"2026-03-16T04:00:00Z","v":2833071,"vw":61.774795},{"c":62.07,"h":62.77,"l":61.695,"n":34900,"o":62.4,"t":"2026-03-17T04:00:00Z","v":2483189,"vw":62.217313},{"c":61.22,"h":61.87,"l":60.65,"n":45493,"o":61.5,"t":"2026-03-18T04:00:00Z","v":3252161,"vw":61.230223},{"c":59.12,"h":61.04,"l":58.9,"n":55357,"o":61.04,"t":"2026-03-19T04:00:00Z","v":3967171,"vw":59.604786},{"c":58.18,"h":59.48,"l":57.96,"n":48064,"o":59.08,"t":"2026-03-20T04:00:00Z","v":5880144,"vw":58.512094},{"c":59.7,"h":60.12,"l":57.9,"n":42972,"o":58.61,"t":"2026-03-23T04:00:00Z","v":3251158,"vw":59.419551},{"c":60.89,"h":61.35,"l":59.4,"n":43379,"o":59.59,"t":"2026-03-24T04:00:00Z","v":3741285,"vw":60.862915},{"c":61.45,"h":61.5,"l":60.26,"n":31421,"o":61.4,"t":"2026-03-25T04:00:00Z","v":1928019,"vw":61.190331},{"c":62.96,"h":63.53,"l":61.25,"n":50379,"o":61.5,"t":"2026-03-26T04:00:00Z","v":3095906,"vw":62.985947},{"c":63.92,"h":64.25,"l":62.64,"n":36845,"o":63.03,"t":"2026-03-27T04:00:00Z","v":2462538,"vw":63.809763},{"c":63.76,"h":64.28,"l":63.44,"n":35604,"o":64.24,"t":"2026-03-30T04:00:00Z","v":2288517,"vw":63.815484},{"c":64.07,"h":64.23,"l":63.23,"n":35995,"o":64.23,"t":"2026-03-31T04:00:00Z","v":2525624,"vw":63.91095},{"c":64.3,"h":64.64,"l":63.28,"n":38304,"o":63.88,"t":"2026-04-01T04:00:00Z","v":2364513,"vw":64.219167},{"c":64.63,"h":64.749,"l":63.965,"n":27929,"o":64.67,"t":"2026-04-02T04:00:00Z","v":1656273,"vw":64.50835},{"c":64.5,"h":65.23,"l":64.38,"n":28785,"o":65.23,"t":"2026-04-06T04:00:00Z","v":2229121,"vw":64.621893},{"c":64.19,"h":64.67,"l":63.995,"n":28251,"o":64.3,"t":"2026-04-07T04:00:00Z","v":2074597,"vw":64.26358},{"c":64.65,"h":64.65,"l":63.815,"n":35110,"o":64.4,"t":"2026-04-08T04:00:00Z","v":2407958,"vw":64.439386},{"c":65.42,"h":65.42,"l":63.84,"n":36787,"o":64.03,"t":"2026-04-09T04:00:00Z","v":2789057,"vw":65.149777},{"c":65.64,"h":65.64,"l":64.945,"n":27823,"o":65.47,"t":"2026-04-10T04:00:00Z","v":1960080,"vw":65.512037},{"c":64.45,"h":65.62,"l":63.9522,"n":31434,"o":65.62,"t":"2026-04-13T04:00:00Z","v":2055708,"vw":64.458717},{"c":64.96,"h":65.45,"l":64,"n":28829,"o":64.1,"t":"2026-04-14T04:00:00Z","v":1739986,"vw":64.948532},{"c":63.38,"h":64.81,"l":62.98,"n":44310,"o":64.81,"t":"2026-04-15T04:00:00Z","v":3422243,"vw":63.586041},{"c":63.99,"h":64.01,"l":63.2,"n":36226,"o":63.28,"t":"2026-04-16T04:00:00Z","v":2642238,"vw":63.78226},{"c":64.82,"h":64.93,"l":63.34,"n":32218,"o":63.5,"t":"2026-04-17T04:00:00Z","v":2418049,"vw":64.583935},{"c":63.67,"h":65.055,"l":63.31,"n":44698,"o":64.46,"t":"2026-04-20T04:00:00Z","v":3097053,"vw":63.939188},{"c":64.57,"h":64.79,"l":63.01,"n":31893,"o":63.53,"t":"2026-04-21T04:00:00Z","v":2217564,"vw":64.397414},{"c":64.55,"h":64.7901,"l":63.8401,"n":33747,"o":64.53,"t":"2026-04-22T04:00:00Z","v":2416061,"vw":64.42624},{"c":65.23,"h":65.56,"l":64.59,"n":32507,"o":64.75,"t":"2026-04-23T04:00:00Z","v":2118836,"vw":65.225524},{"c":64.03,"h":65.29,"l":63.53,"n":29330,"o":65.27,"t":"2026-04-24T04:00:00Z","v":2099377,"vw":64.061319},{"c":63.61,"h":64.59,"l":63.53,"n":32541,"o":63.99,"t":"2026-04-27T04:00:00Z","v":2257458,"vw":63.808224},{"c":64.11,"h":64.41,"l":63.02,"n":36074,"o":64.3,"t":"2026-04-28T04:00:00Z","v":2356017,"vw":63.744209},{"c":63.58,"h":64.45,"l":63.18,"n":40530,"o":63.99,"t":"2026-04-29T04:00:00Z","v":3289613,"vw":63.615251},{"c":64.07,"h":64.57,"l":63.45,"n":44234,"o":63.5,"t":"2026-04-30T04:00:00Z","v":3073556,"vw":64.163452},{"c":63.68,"h":64.52,"l":63.51,"n":53672,"o":64.23,"t":"2026-05-01T04:00:00Z","v":3896715,"vw":63.959983},{"c":68.75,"h":68.81,"l":62.05,"n":84753,"o":65.22,"t":"2026-05-04T04:00:00Z","v":6245663,"vw":66.53365},{"c":68.44,"h":69.4842,"l":66.85,"n":57718,"o":69.04,"t":"2026-05-05T04:00:00Z","v":3805574,"vw":68.145408},{"c":68.09,"h":68.93,"l":67.375,"n":44671,"o":68.78,"t":"2026-05-06T04:00:00Z","v":2593320,"vw":68.052544},{"c":67.94,"h":68.15,"l":66.5201,"n":43106,"o":67.77,"t":"2026-05-07T04:00:00Z","v":2560552,"vw":67.700634},{"c":68.38,"h":68.88,"l":67.3085,"n":32419,"o":68.23,"t":"2026-05-08T04:00:00Z","v":2119710,"vw":68.359812},{"c":67.08,"h":68.9,"l":65.15,"n":50879,"o":68.655,"t":"2026-05-11T04:00:00Z","v":3468336,"vw":66.90532},{"c":67.46,"h":68.16,"l":66.91,"n":32303,"o":67.45,"t":"2026-05-12T04:00:00Z","v":2144388,"vw":67.594379},{"c":66.89,"h":68.0372,"l":66.1,"n":38524,"o":67.47,"t":"2026-05-13T04:00:00Z","v":2466403,"vw":66.721338},{"c":66.66,"h":67.735,"l":66.51,"n":32178,"o":67.2,"t":"2026-05-14T04:00:00Z","v":2180446,"vw":66.787456},{"c":65.79,"h":67.31,"l":65.62,"n":37019,"o":66.98,"t":"2026-05-15T04:00:00Z","v":3589836,"vw":65.89011},{"c":66.68,"h":66.95,"l":65.985,"n":34201,"o":66.41,"t":"2026-05-18T04:00:00Z","v":2604303,"vw":66.627944},{"c":66.16,"h":66.87,"l":65.535,"n":32586,"o":66.74,"t":"2026-05-19T04:00:00Z","v":2487462,"vw":66.17271},{"c":66.52,"h":66.78,"l":65.73,"n":33982,"o":66.39,"t":"2026-05-20T04:00:00Z","v":2248941,"vw":66.473457},{"c":66.47,"h":67,"l":65.77,"n":37796,"o":66.5,"t":"2026-05-21T04:00:00Z","v":3284992,"vw":66.492898},{"c":65.05,"h":66.9626,"l":65.02,"n":28265,"o":66.48,"t":"2026-05-22T04:00:00Z","v":2032230,"vw":65.301317},{"c":65.13,"h":65.76,"l":64.73,"n":39559,"o":65.01,"t":"2026-05-26T04:00:00Z","v":2376007,"vw":65.15659},{"c":66.02,"h":66.855,"l":65.55,"n":40505,"o":65.55,"t":"2026-05-27T04:00:00Z","v":2142470,"vw":66.189745},{"c":62,"h":64.215,"l":61.98,"n":55849,"o":63.68,"t":"2026-05-28T04:00:00Z","v":3787099,"vw":62.662342},{"c":61.02,"h":62.4,"l":60.85,"n":44200,"o":61.8,"t":"2026-05-29T04:00:00Z","v":4348098,"vw":61.168856},{"c":59.93,"h":60.79,"l":59.555,"n":50289,"o":60.27,"t":"2026-06-01T04:00:00Z","v":3620410,"vw":60.022157},{"c":59.59,"h":60.35,"l":59.57,"n":36450,"o":60.07,"t":"2026-06-02T04:00:00Z","v":3466956,"vw":59.788171},{"c":57.09,"h":60.195,"l":56.15,"n":70301,"o":59.45,"t":"2026-06-03T04:00:00Z","v":5089360,"vw":57.756315},{"c":56.88,"h":58.09,"l":56.25,"n":64716,"o":57.49,"t":"2026-06-04T04:00:00Z","v":8490814,"vw":57.038036},{"c":58.73,"h":59.55,"l":56.99,"n":50129,"o":57.41,"t":"2026-06-05T04:00:00Z","v":4507127,"vw":58.663857},{"c":56.99,"h":58.59,"l":56.695,"n":55986,"o":58.13,"t":"2026-06-08T04:00:00Z","v":4383027,"vw":57.242189},{"c":56.47,"h":57.3,"l":56.17,"n":50685,"o":56.85,"t":"2026-06-09T04:00:00Z","v":3773876,"vw":56.589235},{"c":56.13,"h":57.105,"l":55.75,"n":43453,"o":57,"t":"2026-06-10T04:00:00Z","v":3279722,"vw":56.118968},{"c":55.64,"h":56.52,"l":55.505,"n":44090,"o":55.97,"t":"2026-06-11T04:00:00Z","v":3595723,"vw":55.851229},{"c":57.43,"h":57.92,"l":56.08,"n":56161,"o":56.13,"t":"2026-06-12T04:00:00Z","v":4470865,"vw":57.30734},{"c":57.3,"h":57.495,"l":56.66,"n":49231,"o":57.29,"t":"2026-06-15T04:00:00Z","v":3564624,"vw":57.226983},{"c":57.24,"h":57.94,"l":56.88,"n":34401,"o":57.42,"t":"2026-06-16T04:00:00Z","v":2200166,"vw":57.317042},{"c":56.2,"h":57.09,"l":55.79,"n":41144,"o":56.77,"t":"2026-06-17T04:00:00Z","v":3278052,"vw":56.316266},{"c":55.46,"h":56.43,"l":54.63,"n":42316,"o":55.7,"t":"2026-06-18T04:00:00Z","v":7345068,"vw":55.489345},{"c":55.51,"h":56.01,"l":55.22,"n":45845,"o":55.31,"t":"2026-06-22T04:00:00Z","v":3471556,"vw":55.600441},{"c":57.42,"h":57.56,"l":56.16,"n":46279,"o":56.16,"t":"2026-06-23T04:00:00Z","v":3624904,"vw":57.131688},{"c":57.81,"h":58.3,"l":57.51,"n":45258,"o":57.8,"t":"2026-06-24T04:00:00Z","v":3267844,"vw":57.927732},{"c":57.8,"h":58.45,"l":57.4,"n":35683,"o":57.79,"t":"2026-06-25T04:00:00Z","v":2488106,"vw":57.796178},{"c":58.55,"h":58.99,"l":57.97,"n":47133,"o":58.38,"t":"2026-06-26T04:00:00Z","v":4609022,"vw":58.563617},{"c":58.65,"h":58.84,"l":58.05,"n":40880,"o":58.62,"t":"2026-06-29T04:00:00Z","v":3477512,"vw":58.583357},{"c":57.25,"h":58.53,"l":56.44,"n":51138,"o":58.53,"t":"2026-06-30T04:00:00Z","v":4206562,"vw":57.176936},{"c":58.43,"h":59.11,"l":57.61,"n":35465,"o":57.67,"t":"2026-07-01T04:00:00Z","v":2482865,"vw":58.378686},{"c":58.89,"h":58.99,"l":57.66,"n":35235,"o":57.66,"t":"2026-07-02T04:00:00Z","v":2173770,"vw":58.742243},{"c":58.75,"h":59,"l":58.025,"n":37228,"o":58.82,"t":"2026-07-06T04:00:00Z","v":2526045,"vw":58.666018},{"c":58.82,"h":60.13,"l":58.75,"n":42648,"o":59.6,"t":"2026-07-07T04:00:00Z","v":2316582,"vw":59.161072},{"c":58.3,"h":59.3088,"l":58.15,"n":42905,"o":59.01,"t":"2026-07-08T04:00:00Z","v":3424750,"vw":58.481308},{"c":57.71,"h":58.17,"l":57.43,"n":40363,"o":58.01,"t":"2026-07-09T04:00:00Z","v":2808829,"vw":57.820361},{"c":57.83,"h":58.12,"l":57.22,"n":38513,"o":57.65,"t":"2026-07-10T04:00:00Z","v":2926155,"vw":57.759126},{"c":57.92,"h":58.6999,"l":57.69,"n":36119,"o":58.2,"t":"2026-07-13T04:00:00Z","v":2516194,"vw":57.958543},{"c":57.48,"h":57.7766,"l":57.28,"n":31578,"o":57.42,"t":"2026-07-14T04:00:00Z","v":2100870,"vw":57.521553},{"c":57.47,"h":58.165,"l":57.32,"n":37819,"o":57.44,"t":"2026-07-15T04:00:00Z","v":2961899,"vw":57.541868},{"c":57.83,"h":58.625,"l":57.735,"n":36936,"o":57.88,"t":"2026-07-16T04:00:00Z","v":3266560,"vw":57.938036},{"c":57.77,"h":59.18,"l":57.22,"n":43643,"o":58.41,"t":"2026-07-17T04:00:00Z","v":2918557,"vw":57.84546},{"c":58,"h":58.275,"l":57.505,"n":36002,"o":57.58,"t":"2026-07-20T04:00:00Z","v":2515964,"vw":58.02851},{"c":57.05,"h":58.14,"l":56.955,"n":30654,"o":57.71,"t":"2026-07-21T04:00:00Z","v":2258999,"vw":57.203252},{"c":57.06,"h":57.7,"l":56.97,"n":28298,"o":57.51,"t":"2026-07-22T04:00:00Z","v":1753442,"vw":57.151272},{"c":56.75,"h":56.78,"l":56.19,"n":31944,"o":56.49,"t":"2026-07-23T04:00:00Z","v":2655594,"vw":56.605735},{"c":57.45,"h":57.505,"l":56.66,"n":31487,"o":57.02,"t":"2026-07-24T04:00:00Z","v":2128939,"vw":57.319778},{"c":60.71,"h":61.75,"l":59.59,"n":67780,"o":60.268,"t":"2026-07-27T04:00:00Z","v":5385544,"vw":60.894269},{"c":61.18,"h":63.03,"l":61,"n":57411,"o":61.6,"t":"2026-07-28T04:00:00Z","v":4485092,"vw":61.579787},{"c":61.04,"h":61.54,"l":60.735,"n":42482,"o":60.82,"t":"2026-07-29T04:00:00Z","v":2996589,"vw":61.030285},{"c":60.65,"h":60.91,"l":60.08,"n":35819,"o":60.54,"t":"2026-07-30T04:00:00Z","v":2427250,"vw":60.592226},{"c":57.96,"h":60.64,"l":57.67,"n":70571,"o":59.91,"t":"2026-07-31T04:00:00Z","v":5247316,"vw":58.727327},{"c":59.61,"h":59.91,"l":54.53,"n":80458,"o":55.89,"t":"2026-08-03T04:00:00Z","v":5809610,"vw":58.612568},{"c":58.74,"h":59.75,"l":57.97,"n":53306,"o":59.55,"t":"2026-08-04T04:00:00Z","v":4629855,"vw":58.612757},{"c":58.19,"h":59.035,"l":58.09,"n":37413,"o":59,"t":"2026-08-05T04:00:00Z","v":2884017,"vw":58.29643},{"c":58.54,"h":58.835,"l":57.685,"n":33145,"o":58.65,"t":"2026-08-06T04:00:00Z","v":2573680,"vw":58.425795},{"c":58.04,"h":58.77,"l":57.86,"n":31109,"o":58.67,"t":"2026-08-07T04:00:00Z","v":2570102,"vw":58.223624},{"c":57.16,"h":58.28,"l":57.1,"n":31102,"o":57.81,"t":"2026-08-10T04:00:00Z","v":2474176,"vw":57.334855},{"c":56.43,"h":56.91,"l":55.875,"n":37224,"o":56.82,"t":"2026-08-11T04:00:00Z","v":2590739,"vw":56.411772},{"c":55.81,"h":56.6036,"l":55.65,"n":36485,"o":56.1,"t":"2026-08-12T04:00:00Z","v":2152198,"vw":55.927869},{"c":56.39,"h":56.99,"l":56.22,"n":30313,"o":56.4,"t":"2026-08-13T04:00:00Z","v":2092787,"vw":56.452451},{"c":58.17,"h":58.98,"l":57.675,"n":48065,"o":57.75,"t":"2026-08-14T04:00:00Z","v":3630540,"vw":58.220234},{"c":58.61,"h":58.66,"l":57.28,"n":38696,"o":57.67,"t":"2026-08-17T04:00:00Z","v":3287844,"vw":58.326654},{"c":57.99,"h":58.95,"l":57.6,"n":35928,"o":58.83,"t":"2026-08-18T04:00:00Z","v":3480244,"vw":58.271651},{"c":58.55,"h":59.85,"l":58.47,"n":36876,"o":58.57,"t":"2026-08-19T04:00:00Z","v":2873833,"vw":58.823153},{"c":58.4,"h":59.065,"l":57.915,"n":28678,"o":58.37,"t":"2026-08-20T04:00:00Z","v":1626863,"vw":58.546717},{"c":58.48,"h":58.51,"l":57.26,"n":33212,"o":58.37,"t":"2026-08-21T04:00:00Z","v":4749045,"vw":58.196815},{"c":57.87,"h":59.145,"l":57.795,"n":34777,"o":58.94,"t":"2026-08-24T04:00:00Z","v":2314174,"vw":58.129242},{"c":57.17,"h":57.68,"l":57.01,"n":27549,"o":57.68,"t":"2026-08-25T04:00:00Z","v":2047090,"vw":57.236279},{"c":56.55,"h":57.19,"l":56.5,"n":29930,"o":57,"t":"2026-08-26T04:00:00Z","v":2042704,"vw":56.752683},{"c":55.35,"h":56.205,"l":55.11,"n":35010,"o":56.07,"t":"2026-08-27T04:00:00Z","v":2288886,"vw":55.494738},{"c":55.4,"h":55.695,"l":55,"n":30155,"o":55,"t":"2026-08-28T04:00:00Z","v":1960243,"vw":55.411682},{"c":55.14,"h":55.68,"l":54.7,"n":33018,"o":55.22,"t":"2026-08-31T04:00:00Z","v":3186822,"vw":55.181924},{"c":55.06,"h":55.085,"l":54.6619,"n":33358,"o":54.75,"t":"2026-09-01T04:00:00Z","v":2097846,"vw":54.955183},{"c":55.81,"h":56.54,"l":54.88,"n":38759,"o":55.16,"t":"2026-09-02T04:00:00Z","v":2962001,"vw":55.842757},{"c":51.76,"h":53.15,"l":51.05,"n":87318,"o":52.16,"t":"2026-09-03T04:00:00Z","v":7264289,"vw":51.844342},{"c":51.42,"h":51.71,"l":50.71,"n":59436,"o":51.1,"t":"2026-09-04T04:00:00Z","v":5822826,"vw":51.392059},{"c":52.28,"h":52.735,"l":51.35,"n":51364,"o":51.45,"t":"2026-09-08T04:00:00Z","v":5263432,"vw":52.156424},{"c":51.74,"h":53.05,"l":51.48,"n":54223,"o":52.32,"t":"2026-09-09T04:00:00Z","v":3926253,"vw":51.985096},{"c":52.46,"h":53.02,"l":51.6391,"n":51233,"o":52.29,"t":"2026-09-10T04:00:00Z","v":3609217,"vw":52.507803},{"c":52.98,"h":53.04,"l":52.18,"n":47790,"o":52.74,"t":"2026-09-11T04:00:00Z","v":3893630,"vw":52.683584},{"c":53.16,"h":54.24,"l":52.69,"n":45355,"o":53.61,"t":"2026-09-14T04:00:00Z","v":3182182,"vw":53.17917},{"c":52.55,"h":53.35,"l":52.265,"n":40853,"o":52.9,"t":"2026-09-15T04:00:00Z","v":3460880,"vw":52.670651},{"c":52.12,"h":52.99,"l":52.12,"n":38264,"o":52.58,"t":"2026-09-16T04:00:00Z","v":2681066,"vw":52.362154},{"c":52.26,"h":52.82,"l":52.045,"n":40411,"o":52.32,"t":"2026-09-17T04:00:00Z","v":3395940,"vw":52.31677},{"c":52.77,"h":53.41,"l":52.03,"n":49114,"o":52.06,"t":"2026-09-18T04:00:00Z","v":8409462,"vw":52.81881},{"c":52.02,"h":53.08,"l":51.87,"n":46518,"o":52.86,"t":"2026-09-21T04:00:00Z","v":5120973,"vw":52.356886},{"c":51.82,"h":52.705,"l":51.7345,"n":38360,"o":52.21,"t":"2026-09-22T04:00:00Z","v":3096194,"vw":51.988766},{"c":51.36,"h":52.12,"l":51,"n":44849,"o":51.85,"t":"2026-09-23T04:00:00Z","v":3192181,"vw":51.387689},{"c":51.14,"h":51.79,"l":50.94,"n":38957,"o":51.76,"t":"2026-09-24T04:00:00Z","v":2588058,"vw":51.255825},{"c":50.92,"h":51.285,"l":50.68,"n":38420,"o":51.05,"t":"2026-09-25T04:00:00Z","v":2503471,"vw":50.923407},{"c":50.95,"h":51.46,"l":50.637,"n":38912,"o":50.73,"t":"2026-09-28T04:00:00Z","v":2527849,"vw":51.034236},{"c":50.98,"h":51.29,"l":50.5,"n":42782,"o":50.7,"t":"2026-09-29T04:00:00Z","v":3243263,"vw":50.953587},{"c":50.53,"h":51.4075,"l":50.53,"n":40154,"o":51.02,"t":"2026-09-30T04:00:00Z","v":2811607,"vw":50.748392},{"c":50.47,"h":50.62,"l":49.96,"n":47234,"o":50.23,"t":"2026-10-01T04:00:00Z","v":3252004,"vw":50.29406},{"c":51.89,"h":51.949,"l":50.46,"n":44654,"o":50.63,"t":"2026-10-02T04:00:00Z","v":3295125,"vw":51.621388},{"c":51.71,"h":52.295,"l":51.57,"n":51342,"o":52.01,"t":"2026-10-05T04:00:00Z","v":3965906,"vw":51.83145},{"c":51.97,"h":52.41,"l":51.84,"n":39474,"o":51.88,"t":"2026-10-06T04:00:00Z","v":2417112,"vw":52.040962},{"c":51.7,"h":52.01,"l":51.37,"n":46495,"o":51.88,"t":"2026-10-07T04:00:00Z","v":3322491,"vw":51.694933},{"c":52.34,"h":52.5999,"l":51.715,"n":42360,"o":51.9,"t":"2026-10-08T04:00:00Z","v":3758031,"vw":52.280776},{"c":53.43,"h":53.48,"l":52.21,"n":49907,"o":52.31,"t":"2026-10-09T04:00:00Z","v":3485505,"vw":53.094722},{"c":53.57,"h":53.705,"l":53.03,"n":38488,"o":53.56,"t":"2026-10-12T04:00:00Z","v":3015725,"vw":53.36431},{"c":53.79,"h":54.11,"l":53.3189,"n":37798,"o":53.96,"t":"2026-10-13T04:00:00Z","v":2968940,"vw":53.767752},{"c":54.22,"h":54.4,"l":53.52,"n":48538,"o":54.14,"t":"2026-10-14T04:00:00Z","v":3838307,"vw":54.061207},{"c":54.04,"h":55.605,"l":53.97,"n":40613,"o":54.97,"t":"2026-10-15T04:00:00Z","v":2770157,"vw":54.343496},{"c":54.9,"h":54.945,"l":54.23,"n":36943,"o":54.52,"t":"2026-10-16T04:00:00Z","v":2718130,"vw":54.750361},{"c":54,"h":54.55,"l":53.76,"n":36938,"o":54.35,"t":"2026-10-19T04:00:00Z","v":2723154,"vw":54.074914},{"c":55.38,"h":55.43,"l":54.295,"n":36653,"o":54.53,"t":"2026-10-20T04:00:00Z","v":3075795,"vw":55.048422},{"c":55.9,"h":55.96,"l":55.17,"n":45774,"o":55.27,"t":"2026-10-21T04:00:00Z","v":4132041,"vw":55.774878},{"c":57.07,"h":57.18,"l":55.87,"n":44734,"o":55.925,"t":"2026-10-22T04:00:00Z","v":3338139,"vw":56.901042},{"c":56.615,"h":57.15,"l":56.34,"n":8073,"o":56.98,"t":"2026-10-23T04:00:00Z","v":440491,"vw":56.641773}],"volatilityBars":[{"c":52.04,"h":52.04,"l":52.04,"n":1,"o":52.04,"t":"2026-09-22T12:15:00Z","v":100,"vw":52.04},{"c":52.565,"h":52.705,"l":52.21,"n":1138,"o":52.21,"t":"2026-09-22T13:30:00Z","v":91669,"vw":52.451506},{"c":52.26,"h":52.62,"l":52.21,"n":931,"o":52.54,"t":"2026-09-22T13:45:00Z","v":48070,"vw":52.474509},{"c":52.43,"h":52.44,"l":52.17,"n":1624,"o":52.26,"t":"2026-09-22T14:00:00Z","v":111549,"vw":52.340956},{"c":52.26,"h":52.43,"l":52.23,"n":1085,"o":52.43,"t":"2026-09-22T14:15:00Z","v":61318,"vw":52.316518},{"c":52.19,"h":52.29,"l":52.16,"n":1070,"o":52.255,"t":"2026-09-22T14:30:00Z","v":48558,"vw":52.215073},{"c":52.26,"h":52.28,"l":52.16,"n":1067,"o":52.185,"t":"2026-09-22T14:45:00Z","v":58084,"vw":52.238095},{"c":52.25,"h":52.31,"l":52.14,"n":1213,"o":52.25,"t":"2026-09-22T15:00:00Z","v":92790,"vw":52.220669},{"c":52.09,"h":52.25,"l":52.09,"n":1113,"o":52.25,"t":"2026-09-22T15:15:00Z","v":45478,"vw":52.149003},{"c":51.99,"h":52.085,"l":51.93,"n":1007,"o":52.085,"t":"2026-09-22T15:30:00Z","v":44842,"vw":51.988212},{"c":52.135,"h":52.14,"l":51.95,"n":1163,"o":51.985,"t":"2026-09-22T15:45:00Z","v":54785,"vw":52.028375},{"c":52.07,"h":52.19,"l":52.07,"n":1074,"o":52.145,"t":"2026-09-22T16:00:00Z","v":47184,"vw":52.119887},{"c":52.085,"h":52.1,"l":52.03,"n":1036,"o":52.075,"t":"2026-09-22T16:15:00Z","v":40953,"vw":52.063893},{"c":52.12,"h":52.155,"l":52.09,"n":931,"o":52.09,"t":"2026-09-22T16:30:00Z","v":36686,"vw":52.116527},{"c":52.1,"h":52.17,"l":52.09,"n":979,"o":52.12,"t":"2026-09-22T16:45:00Z","v":41893,"vw":52.124994},{"c":52.025,"h":52.16,"l":52.0068,"n":1013,"o":52.11,"t":"2026-09-22T17:00:00Z","v":41767,"vw":52.084365},{"c":51.98,"h":52.07,"l":51.95,"n":1134,"o":52.04,"t":"2026-09-22T17:15:00Z","v":53163,"vw":51.995281},{"c":52.01,"h":52.05,"l":51.925,"n":1206,"o":52,"t":"2026-09-22T17:30:00Z","v":54359,"vw":51.975117},{"c":51.935,"h":52.015,"l":51.9,"n":1279,"o":52.015,"t":"2026-09-22T17:45:00Z","v":62627,"vw":51.948347},{"c":51.99,"h":52.055,"l":51.9068,"n":1277,"o":51.93,"t":"2026-09-22T18:00:00Z","v":57602,"vw":51.976972},{"c":51.99,"h":52.03,"l":51.97,"n":1245,"o":51.99,"t":"2026-09-22T18:15:00Z","v":55654,"vw":52.002661},{"c":51.925,"h":51.99,"l":51.885,"n":1255,"o":51.98,"t":"2026-09-22T18:30:00Z","v":60238,"vw":51.93917},{"c":52,"h":52.04,"l":51.89,"n":1530,"o":51.925,"t":"2026-09-22T18:45:00Z","v":86649,"vw":51.949947},{"c":51.985,"h":52.03,"l":51.93,"n":1559,"o":52.005,"t":"2026-09-22T19:00:00Z","v":75621,"vw":51.96854},{"c":52.03,"h":52.04,"l":51.96,"n":2066,"o":51.98,"t":"2026-09-22T19:15:00Z","v":104667,"vw":52.003047},{"c":51.975,"h":52.07,"l":51.97,"n":2591,"o":52.04,"t":"2026-09-22T19:30:00Z","v":136891,"vw":52.016536},{"c":51.81,"h":51.985,"l":51.7345,"n":6540,"o":51.97,"t":"2026-09-22T19:45:00Z","v":451051,"vw":51.829964},{"c":51.82,"h":51.82,"l":51.82,"n":73,"o":51.82,"t":"2026-09-22T20:00:00Z","v":596592,"vw":51.82},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-09-22T20:15:00Z","v":119,"vw":51.88},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-09-22T20:30:00Z","v":489,"vw":51.82},{"c":51.76,"h":52.12,"l":51.745,"n":1100,"o":51.85,"t":"2026-09-23T13:30:00Z","v":199685,"vw":51.800558},{"c":51.7,"h":51.84,"l":51.66,"n":1679,"o":51.8,"t":"2026-09-23T13:45:00Z","v":87301,"vw":51.752015},{"c":51.76,"h":51.78,"l":51.645,"n":1284,"o":51.69,"t":"2026-09-23T14:00:00Z","v":66481,"vw":51.729519},{"c":51.685,"h":51.87,"l":51.64,"n":1225,"o":51.77,"t":"2026-09-23T14:15:00Z","v":49646,"vw":51.751852},{"c":51.7,"h":51.75,"l":51.64,"n":1068,"o":51.685,"t":"2026-09-23T14:30:00Z","v":46175,"vw":51.68794},{"c":51.48,"h":51.69,"l":51.46,"n":1470,"o":51.69,"t":"2026-09-23T14:45:00Z","v":73447,"vw":51.569899},{"c":51.37,"h":51.535,"l":51.345,"n":1831,"o":51.49,"t":"2026-09-23T15:00:00Z","v":100970,"vw":51.433559},{"c":51.235,"h":51.35,"l":51.215,"n":1593,"o":51.35,"t":"2026-09-23T15:15:00Z","v":66774,"vw":51.261937},{"c":51.2,"h":51.275,"l":51.18,"n":1257,"o":51.235,"t":"2026-09-23T15:30:00Z","v":50971,"vw":51.230889},{"c":51.17,"h":51.25,"l":51.15,"n":1207,"o":51.205,"t":"2026-09-23T15:45:00Z","v":53784,"vw":51.199625},{"c":51.12,"h":51.19,"l":51.1,"n":1249,"o":51.18,"t":"2026-09-23T16:00:00Z","v":55729,"vw":51.145042},{"c":51.12,"h":51.12,"l":51.02,"n":1432,"o":51.12,"t":"2026-09-23T16:15:00Z","v":68595,"vw":51.058962},{"c":51.1,"h":51.13,"l":51.075,"n":1126,"o":51.12,"t":"2026-09-23T16:30:00Z","v":51850,"vw":51.100952},{"c":51.07,"h":51.18,"l":51.02,"n":1726,"o":51.105,"t":"2026-09-23T16:45:00Z","v":91699,"vw":51.091099},{"c":51.01,"h":51.095,"l":51,"n":1330,"o":51.075,"t":"2026-09-23T17:00:00Z","v":75139,"vw":51.044519},{"c":51.1,"h":51.13,"l":51,"n":1077,"o":51.01,"t":"2026-09-23T17:15:00Z","v":52594,"vw":51.061485},{"c":51.14,"h":51.155,"l":51.07,"n":1080,"o":51.1,"t":"2026-09-23T17:30:00Z","v":51111,"vw":51.110538},{"c":51.41,"h":51.5,"l":51.12,"n":1636,"o":51.14,"t":"2026-09-23T17:45:00Z","v":99344,"vw":51.311099},{"c":51.3,"h":51.45,"l":51.29,"n":1278,"o":51.425,"t":"2026-09-23T18:00:00Z","v":66329,"vw":51.387026},{"c":51.32,"h":51.355,"l":51.22,"n":1185,"o":51.29,"t":"2026-09-23T18:15:00Z","v":60571,"vw":51.294631},{"c":51.24,"h":51.34,"l":51.24,"n":1205,"o":51.33,"t":"2026-09-23T18:30:00Z","v":56032,"vw":51.29357},{"c":51.25,"h":51.275,"l":51.17,"n":1235,"o":51.24,"t":"2026-09-23T18:45:00Z","v":53215,"vw":51.217782},{"c":51.2,"h":51.265,"l":51.185,"n":1566,"o":51.25,"t":"2026-09-23T19:00:00Z","v":75285,"vw":51.225405},{"c":51.47,"h":51.58,"l":51.07,"n":4033,"o":51.21,"t":"2026-09-23T19:15:00Z","v":330112,"vw":51.364843},{"c":51.41,"h":51.56,"l":51.4,"n":2600,"o":51.49,"t":"2026-09-23T19:30:00Z","v":149006,"vw":51.45462},{"c":51.35,"h":51.45,"l":51.33,"n":7192,"o":51.4,"t":"2026-09-23T19:45:00Z","v":429480,"vw":51.389411},{"c":51.3413,"h":51.41,"l":51.3413,"n":90,"o":51.37,"t":"2026-09-23T20:00:00Z","v":623838,"vw":51.359557},{"c":51.36,"h":51.36,"l":51.36,"n":1,"o":51.36,"t":"2026-09-23T20:15:00Z","v":6357,"vw":51.36},{"c":51.4,"h":51.4,"l":51.4,"n":4,"o":51.4,"t":"2026-09-23T21:30:00Z","v":126,"vw":51.4},{"c":51.1909,"h":51.1909,"l":51.1909,"n":1,"o":51.1909,"t":"2026-09-23T22:00:00Z","v":175,"vw":51.1909},{"c":51.62,"h":51.62,"l":51.55,"n":15,"o":51.6,"t":"2026-09-24T12:30:00Z","v":1461,"vw":51.560499},{"c":51.71,"h":51.71,"l":51.71,"n":2,"o":51.71,"t":"2026-09-24T12:45:00Z","v":342,"vw":51.71},{"c":51.65,"h":51.65,"l":51.65,"n":1,"o":51.65,"t":"2026-09-24T13:15:00Z","v":100,"vw":51.65},{"c":51.63,"h":51.79,"l":51.335,"n":1242,"o":51.76,"t":"2026-09-24T13:30:00Z","v":101479,"vw":51.636034},{"c":51.74,"h":51.75,"l":51.6,"n":1202,"o":51.6,"t":"2026-09-24T13:45:00Z","v":63363,"vw":51.670055},{"c":51.75,"h":51.78,"l":51.5575,"n":1271,"o":51.73,"t":"2026-09-24T14:00:00Z","v":86182,"vw":51.645568},{"c":51.73,"h":51.75,"l":51.63,"n":1084,"o":51.75,"t":"2026-09-24T14:15:00Z","v":50430,"vw":51.697639},{"c":51.61,"h":51.755,"l":51.54,"n":961,"o":51.72,"t":"2026-09-24T14:30:00Z","v":45324,"vw":51.627161},{"c":51.57,"h":51.61,"l":51.43,"n":1189,"o":51.61,"t":"2026-09-24T14:45:00Z","v":69604,"vw":51.529061},{"c":51.29,"h":51.61,"l":51.245,"n":1828,"o":51.565,"t":"2026-09-24T15:00:00Z","v":147113,"vw":51.488876},{"c":51.275,"h":51.425,"l":51.24,"n":1425,"o":51.29,"t":"2026-09-24T15:15:00Z","v":70445,"vw":51.331051},{"c":51.32,"h":51.39,"l":51.2601,"n":1124,"o":51.29,"t":"2026-09-24T15:30:00Z","v":60479,"vw":51.329986},{"c":51.295,"h":51.32,"l":51.225,"n":1064,"o":51.31,"t":"2026-09-24T15:45:00Z","v":59574,"vw":51.275433},{"c":51.29,"h":51.37,"l":51.245,"n":986,"o":51.29,"t":"2026-09-24T16:00:00Z","v":42321,"vw":51.305384},{"c":51.41,"h":51.5,"l":51.28,"n":1139,"o":51.3,"t":"2026-09-24T16:15:00Z","v":49543,"vw":51.360703},{"c":51.3,"h":51.435,"l":51.28,"n":952,"o":51.42,"t":"2026-09-24T16:30:00Z","v":41760,"vw":51.340581},{"c":51.28,"h":51.33,"l":51.24,"n":914,"o":51.29,"t":"2026-09-24T16:45:00Z","v":44993,"vw":51.289331},{"c":51.3,"h":51.405,"l":51.265,"n":1277,"o":51.29,"t":"2026-09-24T17:00:00Z","v":71093,"vw":51.3406},{"c":51.17,"h":51.3,"l":51.15,"n":1239,"o":51.28,"t":"2026-09-24T17:15:00Z","v":70848,"vw":51.220849},{"c":51.09,"h":51.21,"l":51.09,"n":1194,"o":51.18,"t":"2026-09-24T17:30:00Z","v":52415,"vw":51.168779},{"c":51.105,"h":51.15,"l":51.06,"n":1171,"o":51.08,"t":"2026-09-24T17:45:00Z","v":52790,"vw":51.093407},{"c":51.03,"h":51.12,"l":51.015,"n":1311,"o":51.11,"t":"2026-09-24T18:00:00Z","v":63647,"vw":51.060615},{"c":51.165,"h":51.21,"l":50.99,"n":1918,"o":51.035,"t":"2026-09-24T18:15:00Z","v":89085,"vw":51.060689},{"c":51.05,"h":51.185,"l":51.045,"n":1314,"o":51.17,"t":"2026-09-24T18:30:00Z","v":51154,"vw":51.100782},{"c":51,"h":51.06,"l":50.96,"n":1562,"o":51.05,"t":"2026-09-24T18:45:00Z","v":67065,"vw":51.00549},{"c":51.01,"h":51.02,"l":50.94,"n":1356,"o":50.99,"t":"2026-09-24T19:00:00Z","v":61121,"vw":50.973832},{"c":51.085,"h":51.11,"l":51.005,"n":1686,"o":51.015,"t":"2026-09-24T19:15:00Z","v":75034,"vw":51.044805},{"c":51.055,"h":51.1,"l":50.975,"n":2337,"o":51.085,"t":"2026-09-24T19:30:00Z","v":109606,"vw":51.052456},{"c":51.14,"h":51.19,"l":51.03,"n":6032,"o":51.055,"t":"2026-09-24T19:45:00Z","v":342454,"vw":51.117415},{"c":51.19,"h":51.19,"l":51.14,"n":70,"o":51.14,"t":"2026-09-24T20:00:00Z","v":534136,"vw":51.140107},{"c":51.3,"h":51.3,"l":51.2744,"n":2,"o":51.2744,"t":"2026-09-24T20:30:00Z","v":1200,"vw":51.278667},{"c":51.26,"h":51.26,"l":51.26,"n":3,"o":51.26,"t":"2026-09-24T20:45:00Z","v":112,"vw":51.26},{"c":51.29,"h":51.29,"l":51.29,"n":2,"o":51.29,"t":"2026-09-24T23:45:00Z","v":150,"vw":51.29},{"c":51.1,"h":51.285,"l":50.93,"n":1672,"o":51.05,"t":"2026-09-25T13:30:00Z","v":106699,"vw":51.138518},{"c":51.05,"h":51.14,"l":51.02,"n":1298,"o":51.095,"t":"2026-09-25T13:45:00Z","v":63312,"vw":51.074834},{"c":51.1399,"h":51.1399,"l":51.01,"n":1355,"o":51.0375,"t":"2026-09-25T14:00:00Z","v":86201,"vw":51.080728},{"c":51.16,"h":51.19,"l":51.1,"n":1120,"o":51.13,"t":"2026-09-25T14:15:00Z","v":52968,"vw":51.14668},{"c":51.07,"h":51.15,"l":51.04,"n":1111,"o":51.15,"t":"2026-09-25T14:30:00Z","v":60294,"vw":51.09079},{"c":51.155,"h":51.21,"l":51.06,"n":1347,"o":51.0685,"t":"2026-09-25T14:45:00Z","v":78452,"vw":51.138166},{"c":50.99,"h":51.24,"l":50.9501,"n":1325,"o":51.165,"t":"2026-09-25T15:00:00Z","v":64930,"vw":51.116391},{"c":50.97,"h":51.045,"l":50.93,"n":1287,"o":51,"t":"2026-09-25T15:15:00Z","v":60597,"vw":50.994611},{"c":50.92,"h":51.04,"l":50.89,"n":1088,"o":50.9877,"t":"2026-09-25T15:30:00Z","v":51142,"vw":50.970846},{"c":50.995,"h":50.995,"l":50.885,"n":1062,"o":50.92,"t":"2026-09-25T15:45:00Z","v":43455,"vw":50.938242},{"c":50.89,"h":51.15,"l":50.87,"n":1368,"o":51.01,"t":"2026-09-25T16:00:00Z","v":65002,"vw":51.042906},{"c":50.87,"h":50.93,"l":50.84,"n":1108,"o":50.895,"t":"2026-09-25T16:15:00Z","v":50987,"vw":50.883844},{"c":50.83,"h":50.93,"l":50.82,"n":1067,"o":50.88,"t":"2026-09-25T16:30:00Z","v":51534,"vw":50.868096},{"c":50.78,"h":50.84,"l":50.75,"n":1210,"o":50.8399,"t":"2026-09-25T16:45:00Z","v":57573,"vw":50.798638},{"c":50.885,"h":50.8855,"l":50.765,"n":1030,"o":50.78,"t":"2026-09-25T17:00:00Z","v":45732,"vw":50.83577},{"c":50.85,"h":50.885,"l":50.8,"n":961,"o":50.885,"t":"2026-09-25T17:15:00Z","v":44698,"vw":50.840993},{"c":50.74,"h":50.87,"l":50.725,"n":1290,"o":50.845,"t":"2026-09-25T17:30:00Z","v":60142,"vw":50.768839},{"c":50.78,"h":50.78,"l":50.725,"n":1134,"o":50.74,"t":"2026-09-25T17:45:00Z","v":55108,"vw":50.759179},{"c":50.69,"h":50.78,"l":50.68,"n":1459,"o":50.77,"t":"2026-09-25T18:00:00Z","v":73594,"vw":50.731009},{"c":50.73,"h":50.73,"l":50.685,"n":1206,"o":50.685,"t":"2026-09-25T18:15:00Z","v":51372,"vw":50.703459},{"c":50.71,"h":50.75,"l":50.69,"n":1331,"o":50.73,"t":"2026-09-25T18:30:00Z","v":75720,"vw":50.724706},{"c":50.79,"h":50.795,"l":50.7,"n":1138,"o":50.71,"t":"2026-09-25T18:45:00Z","v":55070,"vw":50.756984},{"c":50.8099,"h":50.84,"l":50.755,"n":1458,"o":50.795,"t":"2026-09-25T19:00:00Z","v":75103,"vw":50.785872},{"c":50.82,"h":50.82,"l":50.745,"n":1635,"o":50.81,"t":"2026-09-25T19:15:00Z","v":87235,"vw":50.792915},{"c":50.86,"h":50.895,"l":50.815,"n":2330,"o":50.825,"t":"2026-09-25T19:30:00Z","v":133747,"vw":50.86266},{"c":50.92,"h":50.96,"l":50.83,"n":5885,"o":50.87,"t":"2026-09-25T19:45:00Z","v":400736,"vw":50.916769},{"c":50.96,"h":50.96,"l":50.92,"n":69,"o":50.92,"t":"2026-09-25T20:00:00Z","v":449933,"vw":50.920019},{"c":50.935,"h":50.935,"l":50.935,"n":1,"o":50.935,"t":"2026-09-28T11:15:00Z","v":150,"vw":50.935},{"c":50.935,"h":50.94,"l":50.935,"n":6,"o":50.94,"t":"2026-09-28T11:30:00Z","v":502,"vw":50.938922},{"c":50.94,"h":50.94,"l":50.94,"n":4,"o":50.94,"t":"2026-09-28T12:30:00Z","v":291,"vw":50.94},{"c":50.81,"h":51,"l":50.637,"n":1539,"o":50.73,"t":"2026-09-28T13:30:00Z","v":107115,"vw":50.756573},{"c":50.81,"h":50.91,"l":50.73,"n":1284,"o":50.82,"t":"2026-09-28T13:45:00Z","v":74261,"vw":50.84015},{"c":51.13,"h":51.13,"l":50.8,"n":1288,"o":50.81,"t":"2026-09-28T14:00:00Z","v":65202,"vw":50.94944},{"c":51.36,"h":51.38,"l":51.03,"n":1322,"o":51.13,"t":"2026-09-28T14:15:00Z","v":75502,"vw":51.224732},{"c":51.32,"h":51.46,"l":51.31,"n":1439,"o":51.36,"t":"2026-09-28T14:30:00Z","v":61465,"vw":51.361242},{"c":51.23,"h":51.37,"l":51.21,"n":1405,"o":51.32,"t":"2026-09-28T14:45:00Z","v":61691,"vw":51.281493},{"c":50.985,"h":51.23,"l":50.98,"n":1262,"o":51.23,"t":"2026-09-28T15:00:00Z","v":56953,"vw":51.11142},{"c":50.95,"h":51.05,"l":50.93,"n":1329,"o":51,"t":"2026-09-28T15:15:00Z","v":61934,"vw":50.987416},{"c":51,"h":51.04,"l":50.96,"n":928,"o":50.99,"t":"2026-09-28T15:30:00Z","v":39187,"vw":51.01202},{"c":50.925,"h":51.01,"l":50.9,"n":1062,"o":51,"t":"2026-09-28T15:45:00Z","v":37951,"vw":50.946114},{"c":50.98,"h":51.05,"l":50.92,"n":1156,"o":50.92,"t":"2026-09-28T16:00:00Z","v":43099,"vw":50.976442},{"c":51.13,"h":51.16,"l":50.975,"n":1286,"o":50.975,"t":"2026-09-28T16:15:00Z","v":59327,"vw":51.055504},{"c":51.305,"h":51.3086,"l":51.075,"n":1136,"o":51.13,"t":"2026-09-28T16:30:00Z","v":52100,"vw":51.166015},{"c":51.235,"h":51.3,"l":51.13,"n":1522,"o":51.3,"t":"2026-09-28T16:45:00Z","v":69704,"vw":51.198545},{"c":51.21,"h":51.27,"l":51.15,"n":1254,"o":51.24,"t":"2026-09-28T17:00:00Z","v":56072,"vw":51.209747},{"c":51.1,"h":51.25,"l":51.1,"n":935,"o":51.205,"t":"2026-09-28T17:15:00Z","v":34859,"vw":51.196129},{"c":51.025,"h":51.09,"l":50.91,"n":1306,"o":51.09,"t":"2026-09-28T17:30:00Z","v":59177,"vw":50.991253},{"c":51.09,"h":51.1,"l":51.005,"n":1226,"o":51.02,"t":"2026-09-28T17:45:00Z","v":51044,"vw":51.050972},{"c":51.15,"h":51.19,"l":51.02,"n":1232,"o":51.09,"t":"2026-09-28T18:00:00Z","v":56446,"vw":51.131376},{"c":51.14,"h":51.18,"l":51.075,"n":1294,"o":51.14,"t":"2026-09-28T18:15:00Z","v":63777,"vw":51.133215},{"c":51.105,"h":51.16,"l":51.1,"n":1190,"o":51.13,"t":"2026-09-28T18:30:00Z","v":62367,"vw":51.125108},{"c":51.165,"h":51.17,"l":51.0917,"n":1433,"o":51.1,"t":"2026-09-28T18:45:00Z","v":60167,"vw":51.117399},{"c":51.25,"h":51.25,"l":51.13,"n":1499,"o":51.17,"t":"2026-09-28T19:00:00Z","v":63585,"vw":51.178844},{"c":51.15,"h":51.255,"l":51.145,"n":1792,"o":51.255,"t":"2026-09-28T19:15:00Z","v":102182,"vw":51.208267},{"c":51.1,"h":51.21,"l":51.07,"n":2081,"o":51.165,"t":"2026-09-28T19:30:00Z","v":106321,"vw":51.137883},{"c":50.95,"h":51.115,"l":50.92,"n":5390,"o":51.1,"t":"2026-09-28T19:45:00Z","v":336406,"vw":51.006482},{"c":50.95,"h":50.97,"l":50.95,"n":75,"o":50.96,"t":"2026-09-28T20:00:00Z","v":604203,"vw":50.950174},{"c":50.95,"h":50.95,"l":50.95,"n":2,"o":50.95,"t":"2026-09-29T12:15:00Z","v":199,"vw":50.95},{"c":51.12,"h":51.205,"l":50.5,"n":1651,"o":50.7,"t":"2026-09-29T13:30:00Z","v":119714,"vw":50.814844},{"c":51.06,"h":51.2301,"l":51.05,"n":1231,"o":51.13,"t":"2026-09-29T13:45:00Z","v":67984,"vw":51.158262},{"c":51.22,"h":51.22,"l":51.005,"n":1894,"o":51.05,"t":"2026-09-29T14:00:00Z","v":164138,"vw":51.079158},{"c":51.11,"h":51.29,"l":51.06,"n":1618,"o":51.22,"t":"2026-09-29T14:15:00Z","v":100967,"vw":51.172747},{"c":51.2,"h":51.24,"l":51.1,"n":1401,"o":51.11,"t":"2026-09-29T14:30:00Z","v":61759,"vw":51.179006},{"c":51.07,"h":51.21,"l":51.07,"n":1336,"o":51.195,"t":"2026-09-29T14:45:00Z","v":57515,"vw":51.160398},{"c":50.945,"h":51.11,"l":50.91,"n":1481,"o":51.08,"t":"2026-09-29T15:00:00Z","v":74263,"vw":51.029816},{"c":50.83,"h":50.97,"l":50.815,"n":1492,"o":50.945,"t":"2026-09-29T15:15:00Z","v":78293,"vw":50.895556},{"c":50.895,"h":50.91,"l":50.8,"n":1271,"o":50.83,"t":"2026-09-29T15:30:00Z","v":69618,"vw":50.85598},{"c":50.925,"h":50.925,"l":50.85,"n":1280,"o":50.895,"t":"2026-09-29T15:45:00Z","v":65157,"vw":50.892443},{"c":50.99,"h":51.05,"l":50.9,"n":1455,"o":50.92,"t":"2026-09-29T16:00:00Z","v":95951,"vw":50.970409},{"c":50.98,"h":51.055,"l":50.92,"n":1082,"o":50.98,"t":"2026-09-29T16:15:00Z","v":61243,"vw":51.00083},{"c":50.815,"h":50.995,"l":50.81,"n":1020,"o":50.99,"t":"2026-09-29T16:30:00Z","v":67259,"vw":50.886157},{"c":50.885,"h":50.905,"l":50.8,"n":1204,"o":50.815,"t":"2026-09-29T16:45:00Z","v":74078,"vw":50.845106},{"c":50.945,"h":50.95,"l":50.88,"n":1015,"o":50.89,"t":"2026-09-29T17:00:00Z","v":52122,"vw":50.910346},{"c":50.78,"h":50.945,"l":50.78,"n":1164,"o":50.945,"t":"2026-09-29T17:15:00Z","v":52610,"vw":50.867381},{"c":50.855,"h":50.875,"l":50.75,"n":1201,"o":50.7707,"t":"2026-09-29T17:30:00Z","v":65199,"vw":50.812661},{"c":50.855,"h":50.915,"l":50.81,"n":1148,"o":50.86,"t":"2026-09-29T17:45:00Z","v":62445,"vw":50.852145},{"c":50.77,"h":50.88,"l":50.76,"n":1392,"o":50.855,"t":"2026-09-29T18:00:00Z","v":68730,"vw":50.823736},{"c":50.84,"h":50.899,"l":50.765,"n":1491,"o":50.78,"t":"2026-09-29T18:15:00Z","v":74933,"vw":50.82956},{"c":50.82,"h":50.92,"l":50.79,"n":1475,"o":50.845,"t":"2026-09-29T18:30:00Z","v":78413,"vw":50.846888},{"c":50.84,"h":50.885,"l":50.79,"n":1473,"o":50.83,"t":"2026-09-29T18:45:00Z","v":77250,"vw":50.848406},{"c":50.92,"h":50.945,"l":50.79,"n":1536,"o":50.83,"t":"2026-09-29T19:00:00Z","v":91439,"vw":50.849264},{"c":50.925,"h":50.95,"l":50.84,"n":2273,"o":50.92,"t":"2026-09-29T19:15:00Z","v":115433,"vw":50.905645},{"c":50.85,"h":50.98,"l":50.83,"n":2609,"o":50.935,"t":"2026-09-29T19:30:00Z","v":149037,"vw":50.911842},{"c":50.975,"h":51.015,"l":50.82,"n":6408,"o":50.84,"t":"2026-09-29T19:45:00Z","v":436261,"vw":50.955033},{"c":50.98,"h":50.98,"l":50.97,"n":72,"o":50.97,"t":"2026-09-29T20:00:00Z","v":726736,"vw":50.979995},{"c":50.9552,"h":50.9552,"l":50.9552,"n":2,"o":50.9552,"t":"2026-09-29T20:15:00Z","v":568,"vw":50.9552},{"c":51.37,"h":51.37,"l":51.01,"n":17,"o":51.01,"t":"2026-09-30T13:15:00Z","v":332,"vw":51.19},{"c":51.04,"h":51.4075,"l":51.02,"n":1030,"o":51.02,"t":"2026-09-30T13:30:00Z","v":63791,"vw":51.125945},{"c":51.07,"h":51.24,"l":51.045,"n":1368,"o":51.045,"t":"2026-09-30T13:45:00Z","v":57768,"vw":51.146764},{"c":51.04,"h":51.12,"l":50.94,"n":1579,"o":51.07,"t":"2026-09-30T14:00:00Z","v":69337,"vw":51.040069},{"c":50.95,"h":51.11,"l":50.93,"n":1439,"o":51.04,"t":"2026-09-30T14:15:00Z","v":59078,"vw":51.034338},{"c":50.9699,"h":51.02,"l":50.91,"n":1202,"o":50.95,"t":"2026-09-30T14:30:00Z","v":56817,"vw":50.973533},{"c":50.95,"h":51.1,"l":50.92,"n":1122,"o":50.97,"t":"2026-09-30T14:45:00Z","v":49288,"vw":51.005349},{"c":50.84,"h":50.97,"l":50.84,"n":1307,"o":50.94,"t":"2026-09-30T15:00:00Z","v":49397,"vw":50.902171},{"c":50.845,"h":50.9,"l":50.81,"n":1239,"o":50.84,"t":"2026-09-30T15:15:00Z","v":64092,"vw":50.859667},{"c":50.81,"h":50.89,"l":50.8,"n":1126,"o":50.86,"t":"2026-09-30T15:30:00Z","v":49755,"vw":50.842945},{"c":50.78,"h":50.81,"l":50.63,"n":1325,"o":50.8,"t":"2026-09-30T15:45:00Z","v":57205,"vw":50.730111},{"c":50.82,"h":50.8464,"l":50.75,"n":1211,"o":50.77,"t":"2026-09-30T16:00:00Z","v":58040,"vw":50.784647},{"c":50.93,"h":50.945,"l":50.8,"n":1510,"o":50.82,"t":"2026-09-30T16:15:00Z","v":88246,"vw":50.876305},{"c":51.06,"h":51.08,"l":50.91,"n":1110,"o":50.93,"t":"2026-09-30T16:30:00Z","v":46394,"vw":51.000596},{"c":51.075,"h":51.115,"l":51.01,"n":1110,"o":51.06,"t":"2026-09-30T16:45:00Z","v":41439,"vw":51.069626},{"c":50.98,"h":51.11,"l":50.97,"n":1229,"o":51.08,"t":"2026-09-30T17:00:00Z","v":51716,"vw":51.04577},{"c":51.06,"h":51.06,"l":50.94,"n":1360,"o":50.98,"t":"2026-09-30T17:15:00Z","v":61491,"vw":51.010614},{"c":51.01,"h":51.0677,"l":50.965,"n":1185,"o":51.06,"t":"2026-09-30T17:30:00Z","v":48433,"vw":51.021196},{"c":50.97,"h":51.02,"l":50.905,"n":1367,"o":51.01,"t":"2026-09-30T17:45:00Z","v":52850,"vw":50.959625},{"c":50.87,"h":50.98,"l":50.87,"n":1282,"o":50.95,"t":"2026-09-30T18:00:00Z","v":54392,"vw":50.931914},{"c":50.71,"h":50.89,"l":50.71,"n":1552,"o":50.87,"t":"2026-09-30T18:15:00Z","v":70618,"vw":50.811894},{"c":50.76,"h":50.77,"l":50.68,"n":1435,"o":50.715,"t":"2026-09-30T18:30:00Z","v":55216,"vw":50.722241},{"c":50.86,"h":50.87,"l":50.725,"n":1376,"o":50.77,"t":"2026-09-30T18:45:00Z","v":72448,"vw":50.791394},{"c":50.905,"h":50.94,"l":50.845,"n":1352,"o":50.865,"t":"2026-09-30T19:00:00Z","v":60364,"vw":50.892337},{"c":50.91,"h":50.95,"l":50.87,"n":1831,"o":50.91,"t":"2026-09-30T19:15:00Z","v":76940,"vw":50.913885},{"c":50.73,"h":50.91,"l":50.725,"n":1964,"o":50.91,"t":"2026-09-30T19:30:00Z","v":116489,"vw":50.839895},{"c":50.53,"h":50.74,"l":50.53,"n":6345,"o":50.72,"t":"2026-09-30T19:45:00Z","v":396489,"vw":50.633478},{"c":50.6,"h":50.6,"l":50.53,"n":86,"o":50.53,"t":"2026-09-30T20:00:00Z","v":775005,"vw":50.530199},{"c":50.5,"h":50.52,"l":50.5,"n":34,"o":50.52,"t":"2026-10-01T11:45:00Z","v":1183,"vw":50.510869},{"c":50.225,"h":50.62,"l":50.15,"n":2026,"o":50.23,"t":"2026-10-01T13:30:00Z","v":141441,"vw":50.347411},{"c":50.265,"h":50.46,"l":50.2001,"n":1873,"o":50.225,"t":"2026-10-01T13:45:00Z","v":84977,"vw":50.330998},{"c":50.25,"h":50.32,"l":50.18,"n":2166,"o":50.295,"t":"2026-10-01T14:00:00Z","v":109619,"vw":50.235279},{"c":50.155,"h":50.41,"l":50.15,"n":1384,"o":50.25,"t":"2026-10-01T14:15:00Z","v":58018,"vw":50.269777},{"c":50.13,"h":50.21,"l":50.06,"n":1733,"o":50.155,"t":"2026-10-01T14:30:00Z","v":112504,"vw":50.119318},{"c":50.07,"h":50.155,"l":50.017,"n":1973,"o":50.13,"t":"2026-10-01T14:45:00Z","v":111103,"vw":50.081611},{"c":50.08,"h":50.115,"l":49.96,"n":2107,"o":50.065,"t":"2026-10-01T15:00:00Z","v":130795,"vw":50.025305},{"c":50.05,"h":50.23,"l":50,"n":1646,"o":50.08,"t":"2026-10-01T15:15:00Z","v":118537,"vw":50.111315},{"c":50.19,"h":50.26,"l":49.97,"n":1292,"o":50.04,"t":"2026-10-01T15:30:00Z","v":63045,"vw":50.087135},{"c":50.38,"h":50.39,"l":50.19,"n":1169,"o":50.215,"t":"2026-10-01T15:45:00Z","v":42916,"vw":50.307974},{"c":50.34,"h":50.46,"l":50.32,"n":1373,"o":50.37,"t":"2026-10-01T16:00:00Z","v":56686,"vw":50.392953},{"c":50.33,"h":50.43,"l":50.23,"n":1459,"o":50.35,"t":"2026-10-01T16:15:00Z","v":69312,"vw":50.294058},{"c":50.29,"h":50.33,"l":50.2,"n":1220,"o":50.32,"t":"2026-10-01T16:30:00Z","v":50210,"vw":50.256655},{"c":50.25,"h":50.3,"l":50.2,"n":1037,"o":50.275,"t":"2026-10-01T16:45:00Z","v":42134,"vw":50.249256},{"c":50.09,"h":50.24,"l":50.08,"n":1187,"o":50.24,"t":"2026-10-01T17:00:00Z","v":46697,"vw":50.147143},{"c":50.07,"h":50.18,"l":50.04,"n":1111,"o":50.105,"t":"2026-10-01T17:15:00Z","v":52136,"vw":50.121228},{"c":50.155,"h":50.16,"l":50.03,"n":1308,"o":50.08,"t":"2026-10-01T17:30:00Z","v":67617,"vw":50.092475},{"c":50.205,"h":50.205,"l":50.08,"n":1333,"o":50.16,"t":"2026-10-01T17:45:00Z","v":62642,"vw":50.147715},{"c":50.28,"h":50.28,"l":50.16,"n":1491,"o":50.2,"t":"2026-10-01T18:00:00Z","v":64360,"vw":50.219541},{"c":50.31,"h":50.32,"l":50.235,"n":1583,"o":50.29,"t":"2026-10-01T18:15:00Z","v":74432,"vw":50.289282},{"c":50.13,"h":50.33,"l":50.08,"n":1738,"o":50.3,"t":"2026-10-01T18:30:00Z","v":110071,"vw":50.171443},{"c":50.165,"h":50.17,"l":50.055,"n":1642,"o":50.13,"t":"2026-10-01T18:45:00Z","v":69918,"vw":50.117568},{"c":50.27,"h":50.28,"l":50.12,"n":1560,"o":50.17,"t":"2026-10-01T19:00:00Z","v":79567,"vw":50.20652},{"c":50.18,"h":50.29,"l":50.16,"n":1853,"o":50.26,"t":"2026-10-01T19:15:00Z","v":95858,"vw":50.215105},{"c":50.2393,"h":50.245,"l":50.06,"n":3189,"o":50.18,"t":"2026-10-01T19:30:00Z","v":187363,"vw":50.167264},{"c":50.48,"h":50.51,"l":50.23,"n":6559,"o":50.235,"t":"2026-10-01T19:45:00Z","v":454767,"vw":50.435286},{"c":50.47,"h":50.47,"l":50.47,"n":70,"o":50.47,"t":"2026-10-01T20:00:00Z","v":693474,"vw":50.47},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-10-02T11:15:00Z","v":900,"vw":50.68},{"c":50.69,"h":50.69,"l":50.69,"n":1,"o":50.69,"t":"2026-10-02T12:30:00Z","v":123,"vw":50.69},{"c":50.96,"h":51,"l":50.46,"n":1414,"o":50.63,"t":"2026-10-02T13:30:00Z","v":110548,"vw":50.661468},{"c":51.08,"h":51.15,"l":50.95,"n":1958,"o":50.95,"t":"2026-10-02T13:45:00Z","v":103403,"vw":51.061407},{"c":51.45,"h":51.505,"l":51.03,"n":2304,"o":51.07,"t":"2026-10-02T14:00:00Z","v":138039,"vw":51.336206},{"c":51.39,"h":51.46,"l":51.31,"n":2043,"o":51.445,"t":"2026-10-02T14:15:00Z","v":132134,"vw":51.393035},{"c":51.475,"h":51.48,"l":51.34,"n":1974,"o":51.39,"t":"2026-10-02T14:30:00Z","v":154019,"vw":51.405763},{"c":51.45,"h":51.59,"l":51.365,"n":1698,"o":51.47,"t":"2026-10-02T14:45:00Z","v":124204,"vw":51.462424},{"c":51.46,"h":51.47,"l":51.33,"n":1577,"o":51.46,"t":"2026-10-02T15:00:00Z","v":80615,"vw":51.408163},{"c":51.3,"h":51.455,"l":51.245,"n":1461,"o":51.45,"t":"2026-10-02T15:15:00Z","v":68795,"vw":51.317432},{"c":51.32,"h":51.37,"l":51.26,"n":1339,"o":51.295,"t":"2026-10-02T15:30:00Z","v":64137,"vw":51.318498},{"c":51.265,"h":51.34,"l":51.23,"n":1339,"o":51.31,"t":"2026-10-02T15:45:00Z","v":56839,"vw":51.282737},{"c":51.325,"h":51.345,"l":51.26,"n":1380,"o":51.27,"t":"2026-10-02T16:00:00Z","v":69197,"vw":51.299107},{"c":51.37,"h":51.39,"l":51.285,"n":1283,"o":51.32,"t":"2026-10-02T16:15:00Z","v":61605,"vw":51.344846},{"c":51.445,"h":51.445,"l":51.33,"n":1289,"o":51.37,"t":"2026-10-02T16:30:00Z","v":70262,"vw":51.384386},{"c":51.485,"h":51.5,"l":51.42,"n":1239,"o":51.46,"t":"2026-10-02T16:45:00Z","v":55641,"vw":51.457068},{"c":51.56,"h":51.575,"l":51.49,"n":1188,"o":51.49,"t":"2026-10-02T17:00:00Z","v":58948,"vw":51.536777},{"c":51.63,"h":51.65,"l":51.55,"n":1241,"o":51.56,"t":"2026-10-02T17:15:00Z","v":65431,"vw":51.601908},{"c":51.57,"h":51.64,"l":51.56,"n":1073,"o":51.63,"t":"2026-10-02T17:30:00Z","v":52500,"vw":51.607468},{"c":51.6,"h":51.61,"l":51.55,"n":1329,"o":51.57,"t":"2026-10-02T17:45:00Z","v":63166,"vw":51.587129},{"c":51.705,"h":51.74,"l":51.6,"n":1445,"o":51.6,"t":"2026-10-02T18:00:00Z","v":86357,"vw":51.664686},{"c":51.71,"h":51.72,"l":51.625,"n":1562,"o":51.7,"t":"2026-10-02T18:15:00Z","v":85040,"vw":51.668675},{"c":51.79,"h":51.79,"l":51.65,"n":1340,"o":51.71,"t":"2026-10-02T18:30:00Z","v":67178,"vw":51.698225},{"c":51.85,"h":51.86,"l":51.765,"n":1289,"o":51.795,"t":"2026-10-02T18:45:00Z","v":62528,"vw":51.813971},{"c":51.8,"h":51.895,"l":51.76,"n":1432,"o":51.8506,"t":"2026-10-02T19:00:00Z","v":64918,"vw":51.832382},{"c":51.925,"h":51.93,"l":51.775,"n":1705,"o":51.8,"t":"2026-10-02T19:15:00Z","v":87110,"vw":51.852891},{"c":51.885,"h":51.92,"l":51.815,"n":2673,"o":51.92,"t":"2026-10-02T19:30:00Z","v":157312,"vw":51.867495},{"c":51.88,"h":51.949,"l":51.77,"n":5916,"o":51.88,"t":"2026-10-02T19:45:00Z","v":369207,"vw":51.878129},{"c":51.89,"h":51.89,"l":51.89,"n":68,"o":51.89,"t":"2026-10-02T20:00:00Z","v":778942,"vw":51.89},{"c":51.89,"h":51.89,"l":51.89,"n":2,"o":51.89,"t":"2026-10-02T20:30:00Z","v":589,"vw":51.89},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-05T11:00:00Z","v":990,"vw":51.8},{"c":51.95,"h":51.95,"l":51.95,"n":5,"o":51.95,"t":"2026-10-05T12:30:00Z","v":129,"vw":51.95},{"c":51.82,"h":51.82,"l":51.8,"n":5,"o":51.8,"t":"2026-10-05T13:00:00Z","v":378,"vw":51.812238},{"c":52,"h":52,"l":52,"n":23,"o":52,"t":"2026-10-05T13:15:00Z","v":1387,"vw":52},{"c":51.61,"h":52.23,"l":51.57,"n":1929,"o":52.01,"t":"2026-10-05T13:30:00Z","v":163539,"vw":51.900193},{"c":51.81,"h":51.87,"l":51.57,"n":1999,"o":51.59,"t":"2026-10-05T13:45:00Z","v":140485,"vw":51.74516},{"c":52.15,"h":52.295,"l":51.75,"n":2029,"o":51.8,"t":"2026-10-05T14:00:00Z","v":106861,"vw":52.006981},{"c":51.93,"h":52.12,"l":51.9,"n":1896,"o":52.12,"t":"2026-10-05T14:15:00Z","v":99123,"vw":51.970697},{"c":52.02,"h":52.095,"l":51.88,"n":1912,"o":51.93,"t":"2026-10-05T14:30:00Z","v":90865,"vw":52.007192},{"c":51.87,"h":52.02,"l":51.79,"n":1775,"o":52.02,"t":"2026-10-05T14:45:00Z","v":91309,"vw":51.907666},{"c":51.67,"h":51.91,"l":51.63,"n":1771,"o":51.87,"t":"2026-10-05T15:00:00Z","v":94303,"vw":51.745704},{"c":51.64,"h":51.69,"l":51.59,"n":2030,"o":51.67,"t":"2026-10-05T15:15:00Z","v":106735,"vw":51.64522},{"c":51.76,"h":51.805,"l":51.63,"n":1713,"o":51.63,"t":"2026-10-05T15:30:00Z","v":84532,"vw":51.68576},{"c":51.84,"h":51.895,"l":51.74,"n":2005,"o":51.765,"t":"2026-10-05T15:45:00Z","v":113930,"vw":51.821644},{"c":51.95,"h":51.96,"l":51.83,"n":1473,"o":51.84,"t":"2026-10-05T16:00:00Z","v":73443,"vw":51.909101},{"c":51.93,"h":51.94,"l":51.89,"n":1433,"o":51.94,"t":"2026-10-05T16:15:00Z","v":72604,"vw":51.918549},{"c":51.94,"h":51.95,"l":51.87,"n":1448,"o":51.93,"t":"2026-10-05T16:30:00Z","v":80839,"vw":51.907178},{"c":51.945,"h":52.005,"l":51.92,"n":1567,"o":51.945,"t":"2026-10-05T16:45:00Z","v":96400,"vw":51.967847},{"c":52.02,"h":52.03,"l":51.94,"n":1392,"o":51.96,"t":"2026-10-05T17:00:00Z","v":71066,"vw":51.9829},{"c":52.11,"h":52.16,"l":52.03,"n":1466,"o":52.03,"t":"2026-10-05T17:15:00Z","v":66076,"vw":52.099319},{"c":52.07,"h":52.115,"l":52.015,"n":1681,"o":52.105,"t":"2026-10-05T17:30:00Z","v":96062,"vw":52.063473},{"c":52.23,"h":52.23,"l":52,"n":1545,"o":52.07,"t":"2026-10-05T17:45:00Z","v":68133,"vw":52.106463},{"c":52.235,"h":52.28,"l":52.21,"n":1589,"o":52.24,"t":"2026-10-05T18:00:00Z","v":73086,"vw":52.243062},{"c":52.205,"h":52.2399,"l":52.14,"n":1379,"o":52.2399,"t":"2026-10-05T18:15:00Z","v":57520,"vw":52.192112},{"c":52.08,"h":52.22,"l":52.08,"n":1563,"o":52.21,"t":"2026-10-05T18:30:00Z","v":67620,"vw":52.137516},{"c":51.93,"h":52.14,"l":51.87,"n":2521,"o":52.09,"t":"2026-10-05T18:45:00Z","v":139566,"vw":52.034963},{"c":51.73,"h":51.95,"l":51.63,"n":2381,"o":51.93,"t":"2026-10-05T19:00:00Z","v":157593,"vw":51.811335},{"c":51.835,"h":51.89,"l":51.71,"n":1934,"o":51.745,"t":"2026-10-05T19:15:00Z","v":116724,"vw":51.810803},{"c":51.81,"h":51.89,"l":51.79,"n":2277,"o":51.83,"t":"2026-10-05T19:30:00Z","v":148133,"vw":51.830996},{"c":51.725,"h":51.835,"l":51.63,"n":6324,"o":51.8,"t":"2026-10-05T19:45:00Z","v":445646,"vw":51.699445},{"c":51.4869,"h":51.71,"l":51.4869,"n":68,"o":51.71,"t":"2026-10-05T20:00:00Z","v":857678,"vw":51.709969},{"c":51.58,"h":51.58,"l":51.58,"n":93,"o":51.58,"t":"2026-10-05T22:15:00Z","v":461,"vw":51.58},{"c":51.81,"h":51.81,"l":51.81,"n":3,"o":51.81,"t":"2026-10-06T08:00:00Z","v":200,"vw":51.81},{"c":51.8,"h":51.8,"l":51.59,"n":8,"o":51.59,"t":"2026-10-06T13:15:00Z","v":230,"vw":51.691449},{"c":52.05,"h":52.25,"l":51.88,"n":1301,"o":51.88,"t":"2026-10-06T13:30:00Z","v":76374,"vw":52.06557},{"c":52.14,"h":52.17,"l":51.93,"n":1287,"o":52,"t":"2026-10-06T13:45:00Z","v":44671,"vw":52.046078},{"c":52.3,"h":52.41,"l":52.14,"n":1783,"o":52.14,"t":"2026-10-06T14:00:00Z","v":90463,"vw":52.262698},{"c":52.145,"h":52.29,"l":52.105,"n":1377,"o":52.28,"t":"2026-10-06T14:15:00Z","v":71470,"vw":52.198502},{"c":52.175,"h":52.26,"l":52.12,"n":1377,"o":52.17,"t":"2026-10-06T14:30:00Z","v":45161,"vw":52.19743},{"c":52.28,"h":52.295,"l":52.18,"n":1375,"o":52.19,"t":"2026-10-06T14:45:00Z","v":46159,"vw":52.224296},{"c":52.32,"h":52.32,"l":52.1741,"n":1523,"o":52.29,"t":"2026-10-06T15:00:00Z","v":55934,"vw":52.238291},{"c":52.38,"h":52.4,"l":52.28,"n":1476,"o":52.325,"t":"2026-10-06T15:15:00Z","v":45863,"vw":52.345939},{"c":52.29,"h":52.36,"l":52.29,"n":1127,"o":52.35,"t":"2026-10-06T15:30:00Z","v":31844,"vw":52.317997},{"c":52.37,"h":52.37,"l":52.28,"n":1162,"o":52.31,"t":"2026-10-06T15:45:00Z","v":35884,"vw":52.323091},{"c":52.35,"h":52.39,"l":52.315,"n":1064,"o":52.38,"t":"2026-10-06T16:00:00Z","v":34029,"vw":52.357857},{"c":52.375,"h":52.4,"l":52.34,"n":880,"o":52.36,"t":"2026-10-06T16:15:00Z","v":30022,"vw":52.371406},{"c":52.32,"h":52.405,"l":52.32,"n":934,"o":52.38,"t":"2026-10-06T16:30:00Z","v":31977,"vw":52.349284},{"c":52.17,"h":52.33,"l":52.17,"n":1016,"o":52.33,"t":"2026-10-06T16:45:00Z","v":40926,"vw":52.238197},{"c":52.065,"h":52.18,"l":52.05,"n":1089,"o":52.16,"t":"2026-10-06T17:00:00Z","v":40864,"vw":52.123669},{"c":52.04,"h":52.08,"l":51.98,"n":1024,"o":52.065,"t":"2026-10-06T17:15:00Z","v":39507,"vw":52.038738},{"c":52.055,"h":52.055,"l":51.975,"n":955,"o":52.035,"t":"2026-10-06T17:30:00Z","v":42874,"vw":52.02283},{"c":52.06,"h":52.1,"l":52.05,"n":1064,"o":52.055,"t":"2026-10-06T17:45:00Z","v":41648,"vw":52.072744},{"c":51.95,"h":52.07,"l":51.93,"n":1586,"o":52.05,"t":"2026-10-06T18:00:00Z","v":80733,"vw":52.019731},{"c":51.96,"h":51.96,"l":51.84,"n":1314,"o":51.935,"t":"2026-10-06T18:15:00Z","v":60239,"vw":51.902035},{"c":51.99,"h":52.06,"l":51.95,"n":1203,"o":51.96,"t":"2026-10-06T18:30:00Z","v":66360,"vw":52.000682},{"c":52.021,"h":52.0503,"l":51.96,"n":1350,"o":51.98,"t":"2026-10-06T18:45:00Z","v":60650,"vw":52.008926},{"c":51.981,"h":52.03,"l":51.97,"n":1394,"o":52.02,"t":"2026-10-06T19:00:00Z","v":62851,"vw":51.990819},{"c":52.06,"h":52.065,"l":51.955,"n":2211,"o":51.98,"t":"2026-10-06T19:15:00Z","v":108029,"vw":52.007345},{"c":51.98,"h":52.17,"l":51.98,"n":2126,"o":52.06,"t":"2026-10-06T19:30:00Z","v":103935,"vw":52.09512},{"c":51.975,"h":52.03,"l":51.865,"n":6245,"o":51.98,"t":"2026-10-06T19:45:00Z","v":399357,"vw":51.949428},{"c":52.04,"h":52.04,"l":51.97,"n":103,"o":51.98,"t":"2026-10-06T20:00:00Z","v":616897,"vw":51.970033},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-06T23:45:00Z","v":520,"vw":51.8},{"c":52.25,"h":52.25,"l":52.22,"n":7,"o":52.25,"t":"2026-10-07T12:30:00Z","v":717,"vw":52.242727},{"c":51.99,"h":52.05,"l":51.99,"n":3,"o":52.05,"t":"2026-10-07T13:00:00Z","v":524,"vw":52.02125},{"c":51.7,"h":52,"l":51.7,"n":44,"o":52,"t":"2026-10-07T13:15:00Z","v":2794,"vw":51.823043},{"c":51.855,"h":52.01,"l":51.62,"n":2415,"o":51.88,"t":"2026-10-07T13:30:00Z","v":187407,"vw":51.828325},{"c":51.7,"h":51.92,"l":51.615,"n":2005,"o":51.89,"t":"2026-10-07T13:45:00Z","v":103610,"vw":51.785618},{"c":51.45,"h":51.8,"l":51.42,"n":1794,"o":51.7,"t":"2026-10-07T14:00:00Z","v":78182,"vw":51.621271},{"c":51.56,"h":51.595,"l":51.37,"n":1941,"o":51.45,"t":"2026-10-07T14:15:00Z","v":99194,"vw":51.477806},{"c":51.625,"h":51.795,"l":51.585,"n":1530,"o":51.59,"t":"2026-10-07T14:30:00Z","v":71723,"vw":51.695184},{"c":51.72,"h":51.75,"l":51.61,"n":1355,"o":51.63,"t":"2026-10-07T14:45:00Z","v":56508,"vw":51.682903},{"c":51.61,"h":51.75,"l":51.565,"n":1359,"o":51.75,"t":"2026-10-07T15:00:00Z","v":56054,"vw":51.648325},{"c":51.56,"h":51.64,"l":51.51,"n":1572,"o":51.62,"t":"2026-10-07T15:15:00Z","v":73128,"vw":51.573831},{"c":51.62,"h":51.65,"l":51.53,"n":1369,"o":51.57,"t":"2026-10-07T15:30:00Z","v":57553,"vw":51.588958},{"c":51.545,"h":51.615,"l":51.44,"n":1906,"o":51.615,"t":"2026-10-07T15:45:00Z","v":104479,"vw":51.52176},{"c":51.495,"h":51.56,"l":51.47,"n":1215,"o":51.54,"t":"2026-10-07T16:00:00Z","v":54467,"vw":51.513001},{"c":51.525,"h":51.535,"l":51.45,"n":1266,"o":51.49,"t":"2026-10-07T16:15:00Z","v":52373,"vw":51.496634},{"c":51.58,"h":51.63,"l":51.5,"n":1177,"o":51.525,"t":"2026-10-07T16:30:00Z","v":58179,"vw":51.575908},{"c":51.6,"h":51.619,"l":51.56,"n":1086,"o":51.58,"t":"2026-10-07T16:45:00Z","v":59860,"vw":51.59789},{"c":51.655,"h":51.67,"l":51.57,"n":1305,"o":51.6,"t":"2026-10-07T17:00:00Z","v":51162,"vw":51.621583},{"c":51.58,"h":51.68,"l":51.56,"n":1055,"o":51.65,"t":"2026-10-07T17:15:00Z","v":43375,"vw":51.619321},{"c":51.6,"h":51.62,"l":51.525,"n":1316,"o":51.57,"t":"2026-10-07T17:30:00Z","v":58815,"vw":51.573538},{"c":51.67,"h":51.68,"l":51.58,"n":1292,"o":51.6,"t":"2026-10-07T17:45:00Z","v":56300,"vw":51.636777},{"c":51.71,"h":51.83,"l":51.66,"n":1864,"o":51.68,"t":"2026-10-07T18:00:00Z","v":86886,"vw":51.741803},{"c":51.68,"h":51.73,"l":51.65,"n":1718,"o":51.71,"t":"2026-10-07T18:15:00Z","v":78679,"vw":51.696872},{"c":51.745,"h":51.76,"l":51.68,"n":1716,"o":51.69,"t":"2026-10-07T18:30:00Z","v":73942,"vw":51.714791},{"c":51.75,"h":51.81,"l":51.725,"n":1630,"o":51.75,"t":"2026-10-07T18:45:00Z","v":75737,"vw":51.774446},{"c":51.85,"h":51.87,"l":51.73,"n":1737,"o":51.745,"t":"2026-10-07T19:00:00Z","v":84913,"vw":51.810396},{"c":51.785,"h":51.875,"l":51.78,"n":1885,"o":51.845,"t":"2026-10-07T19:15:00Z","v":91977,"vw":51.83741},{"c":51.825,"h":51.9,"l":51.79,"n":3054,"o":51.79,"t":"2026-10-07T19:30:00Z","v":146946,"vw":51.844446},{"c":51.695,"h":51.82,"l":51.63,"n":5697,"o":51.82,"t":"2026-10-07T19:45:00Z","v":362971,"vw":51.723493},{"c":51.65,"h":51.7,"l":51.65,"n":90,"o":51.69,"t":"2026-10-07T20:00:00Z","v":963192,"vw":51.69999},{"c":51.53,"h":51.55,"l":51.53,"n":31,"o":51.55,"t":"2026-10-07T21:30:00Z","v":1198,"vw":51.542674},{"c":51.67,"h":51.67,"l":51.67,"n":5,"o":51.67,"t":"2026-10-07T21:45:00Z","v":383,"vw":51.67},{"c":51.392,"h":51.392,"l":51.392,"n":2,"o":51.392,"t":"2026-10-07T23:45:00Z","v":302,"vw":51.392},{"c":52.05,"h":52.15,"l":51.805,"n":1560,"o":51.9,"t":"2026-10-08T13:30:00Z","v":123949,"vw":51.952928},{"c":52.09,"h":52.21,"l":52.02,"n":1720,"o":52.07,"t":"2026-10-08T13:45:00Z","v":121832,"vw":52.129306},{"c":51.79,"h":52.07,"l":51.7575,"n":1296,"o":52.07,"t":"2026-10-08T14:00:00Z","v":63086,"vw":51.890748},{"c":51.76,"h":51.87,"l":51.715,"n":1507,"o":51.8,"t":"2026-10-08T14:15:00Z","v":62146,"vw":51.786857},{"c":51.835,"h":51.855,"l":51.73,"n":1113,"o":51.75,"t":"2026-10-08T14:30:00Z","v":40520,"vw":51.818604},{"c":51.94,"h":51.97,"l":51.8,"n":1266,"o":51.83,"t":"2026-10-08T14:45:00Z","v":54245,"vw":51.871638},{"c":51.84,"h":52.045,"l":51.84,"n":1377,"o":51.94,"t":"2026-10-08T15:00:00Z","v":52689,"vw":51.962536},{"c":51.82,"h":51.87,"l":51.79,"n":1465,"o":51.835,"t":"2026-10-08T15:15:00Z","v":63116,"vw":51.831292},{"c":51.925,"h":51.925,"l":51.81,"n":1085,"o":51.81,"t":"2026-10-08T15:30:00Z","v":36490,"vw":51.870662},{"c":52.01,"h":52.01,"l":51.895,"n":1146,"o":51.92,"t":"2026-10-08T15:45:00Z","v":40060,"vw":51.937028},{"c":52.045,"h":52.085,"l":51.99,"n":1505,"o":52,"t":"2026-10-08T16:00:00Z","v":62094,"vw":52.047387},{"c":51.98,"h":52.19,"l":51.97,"n":1580,"o":52.065,"t":"2026-10-08T16:15:00Z","v":98306,"vw":52.07061},{"c":52.08,"h":52.08,"l":51.96,"n":1034,"o":51.97,"t":"2026-10-08T16:30:00Z","v":43375,"vw":52.004312},{"c":52.37,"h":52.42,"l":52.07,"n":1233,"o":52.08,"t":"2026-10-08T16:45:00Z","v":48741,"vw":52.262944},{"c":52.31,"h":52.45,"l":52.28,"n":1568,"o":52.355,"t":"2026-10-08T17:00:00Z","v":85071,"vw":52.371116},{"c":52.445,"h":52.4953,"l":52.32,"n":1252,"o":52.33,"t":"2026-10-08T17:15:00Z","v":47229,"vw":52.423593},{"c":52.45,"h":52.48,"l":52.395,"n":1289,"o":52.445,"t":"2026-10-08T17:30:00Z","v":47141,"vw":52.440954},{"c":52.54,"h":52.56,"l":52.42,"n":1450,"o":52.45,"t":"2026-10-08T17:45:00Z","v":62628,"vw":52.479283},{"c":52.47,"h":52.5999,"l":52.445,"n":1541,"o":52.54,"t":"2026-10-08T18:00:00Z","v":64469,"vw":52.520442},{"c":52.295,"h":52.475,"l":52.275,"n":1441,"o":52.47,"t":"2026-10-08T18:15:00Z","v":78672,"vw":52.340759},{"c":52.35,"h":52.43,"l":52.295,"n":1559,"o":52.31,"t":"2026-10-08T18:30:00Z","v":73086,"vw":52.376806},{"c":52.41,"h":52.45,"l":52.345,"n":1454,"o":52.345,"t":"2026-10-08T18:45:00Z","v":60216,"vw":52.399338},{"c":52.47,"h":52.51,"l":52.41,"n":1529,"o":52.41,"t":"2026-10-08T19:00:00Z","v":57619,"vw":52.459512},{"c":52.36,"h":52.51,"l":52.35,"n":1837,"o":52.47,"t":"2026-10-08T19:15:00Z","v":72170,"vw":52.43918},{"c":52.41,"h":52.545,"l":52.36,"n":2442,"o":52.37,"t":"2026-10-08T19:30:00Z","v":108391,"vw":52.46462},{"c":52.35,"h":52.485,"l":52.3,"n":5944,"o":52.4,"t":"2026-10-08T19:45:00Z","v":340249,"vw":52.380578},{"c":52.3151,"h":52.34,"l":52.3151,"n":96,"o":52.34,"t":"2026-10-08T20:00:00Z","v":1746790,"vw":52.339993},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-10-09T13:00:00Z","v":100,"vw":52.75},{"c":52.455,"h":52.53,"l":52.3,"n":1229,"o":52.31,"t":"2026-10-09T13:30:00Z","v":61551,"vw":52.396743},{"c":52.32,"h":52.49,"l":52.21,"n":866,"o":52.4293,"t":"2026-10-09T13:45:00Z","v":32309,"vw":52.306921},{"c":52.5,"h":52.51,"l":52.27,"n":1289,"o":52.28,"t":"2026-10-09T14:00:00Z","v":57361,"vw":52.415114},{"c":52.48,"h":52.525,"l":52.385,"n":1094,"o":52.47,"t":"2026-10-09T14:15:00Z","v":41364,"vw":52.473138},{"c":52.64,"h":52.69,"l":52.43,"n":1187,"o":52.46,"t":"2026-10-09T14:30:00Z","v":54634,"vw":52.541958},{"c":52.64,"h":52.715,"l":52.6,"n":1233,"o":52.66,"t":"2026-10-09T14:45:00Z","v":50506,"vw":52.664987},{"c":52.67,"h":52.69,"l":52.59,"n":1253,"o":52.63,"t":"2026-10-09T15:00:00Z","v":45297,"vw":52.636731},{"c":52.59,"h":52.72,"l":52.59,"n":1074,"o":52.695,"t":"2026-10-09T15:15:00Z","v":38541,"vw":52.669325},{"c":52.445,"h":52.6,"l":52.4,"n":1408,"o":52.6,"t":"2026-10-09T15:30:00Z","v":64245,"vw":52.50008},{"c":52.525,"h":52.5299,"l":52.4,"n":1068,"o":52.42,"t":"2026-10-09T15:45:00Z","v":43323,"vw":52.455331},{"c":52.8,"h":52.94,"l":52.41,"n":3585,"o":52.53,"t":"2026-10-09T16:00:00Z","v":250397,"vw":52.713321},{"c":52.78,"h":52.9,"l":52.7,"n":1851,"o":52.8,"t":"2026-10-09T16:15:00Z","v":96512,"vw":52.797356},{"c":52.78,"h":52.8109,"l":52.725,"n":1217,"o":52.775,"t":"2026-10-09T16:30:00Z","v":50395,"vw":52.771263},{"c":52.78,"h":52.81,"l":52.685,"n":1319,"o":52.77,"t":"2026-10-09T16:45:00Z","v":58551,"vw":52.754141},{"c":52.8,"h":52.85,"l":52.775,"n":1113,"o":52.78,"t":"2026-10-09T17:00:00Z","v":45296,"vw":52.819607},{"c":52.87,"h":52.92,"l":52.79,"n":1292,"o":52.8155,"t":"2026-10-09T17:15:00Z","v":57783,"vw":52.857708},{"c":52.785,"h":52.889,"l":52.715,"n":1323,"o":52.87,"t":"2026-10-09T17:30:00Z","v":52473,"vw":52.796051},{"c":52.795,"h":52.82,"l":52.74,"n":1578,"o":52.79,"t":"2026-10-09T17:45:00Z","v":75439,"vw":52.779087},{"c":52.76,"h":52.83,"l":52.755,"n":1385,"o":52.79,"t":"2026-10-09T18:00:00Z","v":58239,"vw":52.800136},{"c":52.865,"h":52.88,"l":52.75,"n":1633,"o":52.76,"t":"2026-10-09T18:15:00Z","v":74596,"vw":52.804214},{"c":52.89,"h":52.91,"l":52.83,"n":1491,"o":52.86,"t":"2026-10-09T18:30:00Z","v":65582,"vw":52.887302},{"c":52.945,"h":52.985,"l":52.88,"n":1598,"o":52.89,"t":"2026-10-09T18:45:00Z","v":76556,"vw":52.925296},{"c":53.03,"h":53.07,"l":52.935,"n":1532,"o":52.95,"t":"2026-10-09T19:00:00Z","v":91946,"vw":53.016218},{"c":53.265,"h":53.315,"l":53.01,"n":2644,"o":53.02,"t":"2026-10-09T19:15:00Z","v":162426,"vw":53.177913},{"c":53.255,"h":53.35,"l":53.21,"n":2957,"o":53.25,"t":"2026-10-09T19:30:00Z","v":213064,"vw":53.293374},{"c":53.42,"h":53.48,"l":53.145,"n":11459,"o":53.255,"t":"2026-10-09T19:45:00Z","v":940178,"vw":53.33601},{"c":53.43,"h":53.54,"l":52.37,"n":96,"o":53.43,"t":"2026-10-09T20:00:00Z","v":624401,"vw":53.428484},{"c":52.9828,"h":52.9828,"l":52.9828,"n":1,"o":52.9828,"t":"2026-10-09T23:15:00Z","v":100,"vw":52.9828},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-12T09:30:00Z","v":130,"vw":53.5},{"c":53.5,"h":53.5,"l":53.49,"n":3,"o":53.49,"t":"2026-10-12T11:15:00Z","v":640,"vw":53.496094},{"c":53.51,"h":53.51,"l":53.5,"n":5,"o":53.5,"t":"2026-10-12T12:15:00Z","v":322,"vw":53.505},{"c":53.51,"h":53.705,"l":53.45,"n":1236,"o":53.56,"t":"2026-10-12T13:30:00Z","v":71887,"vw":53.564666},{"c":53.32,"h":53.54,"l":53.285,"n":1114,"o":53.5,"t":"2026-10-12T13:45:00Z","v":58349,"vw":53.436525},{"c":53.295,"h":53.4119,"l":53.195,"n":1326,"o":53.32,"t":"2026-10-12T14:00:00Z","v":68889,"vw":53.31754},{"c":53.225,"h":53.29,"l":53.12,"n":1456,"o":53.29,"t":"2026-10-12T14:15:00Z","v":73572,"vw":53.196877},{"c":53.16,"h":53.385,"l":53.15,"n":1506,"o":53.225,"t":"2026-10-12T14:30:00Z","v":75296,"vw":53.269098},{"c":53.04,"h":53.22,"l":53.03,"n":1395,"o":53.15,"t":"2026-10-12T14:45:00Z","v":89963,"vw":53.147403},{"c":53.21,"h":53.265,"l":53.045,"n":1358,"o":53.045,"t":"2026-10-12T15:00:00Z","v":72207,"vw":53.174748},{"c":53.27,"h":53.285,"l":53.2,"n":1160,"o":53.21,"t":"2026-10-12T15:15:00Z","v":62646,"vw":53.228586},{"c":53.29,"h":53.31,"l":53.195,"n":999,"o":53.265,"t":"2026-10-12T15:30:00Z","v":49644,"vw":53.26404},{"c":53.3,"h":53.3178,"l":53.24,"n":1043,"o":53.28,"t":"2026-10-12T15:45:00Z","v":39108,"vw":53.284353},{"c":53.18,"h":53.31,"l":53.14,"n":1206,"o":53.29,"t":"2026-10-12T16:00:00Z","v":68006,"vw":53.219859},{"c":53.29,"h":53.3,"l":53.155,"n":1296,"o":53.17,"t":"2026-10-12T16:15:00Z","v":85964,"vw":53.21662},{"c":53.24,"h":53.29,"l":53.22,"n":934,"o":53.29,"t":"2026-10-12T16:30:00Z","v":41310,"vw":53.252002},{"c":53.2,"h":53.26,"l":53.165,"n":1291,"o":53.25,"t":"2026-10-12T16:45:00Z","v":77320,"vw":53.204304},{"c":53.29,"h":53.31,"l":53.195,"n":1038,"o":53.2,"t":"2026-10-12T17:00:00Z","v":60038,"vw":53.246738},{"c":53.23,"h":53.305,"l":53.22,"n":1152,"o":53.27,"t":"2026-10-12T17:15:00Z","v":79579,"vw":53.269611},{"c":53.3,"h":53.34,"l":53.21,"n":1103,"o":53.24,"t":"2026-10-12T17:30:00Z","v":74378,"vw":53.270235},{"c":53.33,"h":53.33,"l":53.25,"n":1258,"o":53.29,"t":"2026-10-12T17:45:00Z","v":94330,"vw":53.285377},{"c":53.21,"h":53.355,"l":53.21,"n":991,"o":53.34,"t":"2026-10-12T18:00:00Z","v":56435,"vw":53.290111},{"c":53.14,"h":53.225,"l":53.13,"n":1379,"o":53.22,"t":"2026-10-12T18:15:00Z","v":128124,"vw":53.166715},{"c":53.16,"h":53.22,"l":53.07,"n":2121,"o":53.14,"t":"2026-10-12T18:30:00Z","v":214134,"vw":53.138983},{"c":53.235,"h":53.24,"l":53.12,"n":1517,"o":53.15,"t":"2026-10-12T18:45:00Z","v":90147,"vw":53.176214},{"c":53.35,"h":53.38,"l":53.24,"n":1383,"o":53.24,"t":"2026-10-12T19:00:00Z","v":76547,"vw":53.315346},{"c":53.38,"h":53.43,"l":53.345,"n":1510,"o":53.35,"t":"2026-10-12T19:15:00Z","v":83528,"vw":53.383243},{"c":53.44,"h":53.51,"l":53.39,"n":2045,"o":53.39,"t":"2026-10-12T19:30:00Z","v":118977,"vw":53.460563},{"c":53.56,"h":53.585,"l":53.45,"n":5480,"o":53.47,"t":"2026-10-12T19:45:00Z","v":433953,"vw":53.512819},{"c":53.57,"h":53.57,"l":53.57,"n":80,"o":53.57,"t":"2026-10-12T20:00:00Z","v":569641,"vw":53.57},{"c":51.98,"h":53.04,"l":51.98,"n":2,"o":53.04,"t":"2026-10-12T20:15:00Z","v":200,"vw":52.51},{"c":53.86,"h":53.86,"l":53.86,"n":1,"o":53.86,"t":"2026-10-13T08:00:00Z","v":470,"vw":53.86},{"c":53.79,"h":53.79,"l":53.79,"n":2,"o":53.79,"t":"2026-10-13T11:00:00Z","v":140,"vw":53.79},{"c":52.97,"h":54.05,"l":52.97,"n":8,"o":54.05,"t":"2026-10-13T12:30:00Z","v":1092,"vw":53.074046},{"c":54.03,"h":54.04,"l":54.03,"n":9,"o":54.04,"t":"2026-10-13T12:45:00Z","v":577,"vw":54.032798},{"c":53.79,"h":53.8,"l":53.79,"n":6,"o":53.8,"t":"2026-10-13T13:15:00Z","v":306,"vw":53.795595},{"c":53.7,"h":54.11,"l":53.66,"n":909,"o":53.96,"t":"2026-10-13T13:30:00Z","v":59827,"vw":53.892692},{"c":53.65,"h":53.82,"l":53.62,"n":1299,"o":53.74,"t":"2026-10-13T13:45:00Z","v":64535,"vw":53.708483},{"c":53.51,"h":53.68,"l":53.3189,"n":1245,"o":53.67,"t":"2026-10-13T14:00:00Z","v":44906,"vw":53.486593},{"c":53.515,"h":53.54,"l":53.375,"n":1007,"o":53.51,"t":"2026-10-13T14:15:00Z","v":51604,"vw":53.467529},{"c":53.51,"h":53.57,"l":53.43,"n":848,"o":53.52,"t":"2026-10-13T14:30:00Z","v":43619,"vw":53.512805},{"c":53.595,"h":53.6,"l":53.47,"n":1062,"o":53.51,"t":"2026-10-13T14:45:00Z","v":48263,"vw":53.540878},{"c":53.68,"h":53.72,"l":53.59,"n":925,"o":53.6,"t":"2026-10-13T15:00:00Z","v":42487,"vw":53.649242},{"c":53.67,"h":53.695,"l":53.64,"n":857,"o":53.67,"t":"2026-10-13T15:15:00Z","v":35589,"vw":53.669547},{"c":53.58,"h":53.69,"l":53.575,"n":1005,"o":53.67,"t":"2026-10-13T15:30:00Z","v":34601,"vw":53.652954},{"c":53.565,"h":53.62,"l":53.56,"n":757,"o":53.58,"t":"2026-10-13T15:45:00Z","v":31707,"vw":53.580702},{"c":53.565,"h":53.61,"l":53.45,"n":1066,"o":53.565,"t":"2026-10-13T16:00:00Z","v":50984,"vw":53.519999},{"c":53.54,"h":53.58,"l":53.515,"n":767,"o":53.56,"t":"2026-10-13T16:15:00Z","v":32227,"vw":53.550832},{"c":53.585,"h":53.62,"l":53.535,"n":962,"o":53.535,"t":"2026-10-13T16:30:00Z","v":45178,"vw":53.577918},{"c":53.835,"h":53.84,"l":53.525,"n":1426,"o":53.58,"t":"2026-10-13T16:45:00Z","v":73040,"vw":53.700441},{"c":53.64,"h":53.825,"l":53.64,"n":1263,"o":53.82,"t":"2026-10-13T17:00:00Z","v":73528,"vw":53.723171},{"c":53.58,"h":53.67,"l":53.52,"n":1458,"o":53.64,"t":"2026-10-13T17:15:00Z","v":72934,"vw":53.595486},{"c":53.78,"h":53.78,"l":53.57,"n":1424,"o":53.58,"t":"2026-10-13T17:30:00Z","v":75995,"vw":53.672165},{"c":53.805,"h":53.85,"l":53.78,"n":1175,"o":53.79,"t":"2026-10-13T17:45:00Z","v":54105,"vw":53.819634},{"c":53.855,"h":53.92,"l":53.8,"n":1454,"o":53.805,"t":"2026-10-13T18:00:00Z","v":74624,"vw":53.855038},{"c":53.63,"h":53.865,"l":53.63,"n":1823,"o":53.855,"t":"2026-10-13T18:15:00Z","v":121380,"vw":53.76105},{"c":53.86,"h":53.865,"l":53.63,"n":1493,"o":53.63,"t":"2026-10-13T18:30:00Z","v":103286,"vw":53.75446},{"c":53.87,"h":53.885,"l":53.82,"n":1386,"o":53.865,"t":"2026-10-13T18:45:00Z","v":66419,"vw":53.855315},{"c":53.89,"h":53.9,"l":53.83,"n":1363,"o":53.875,"t":"2026-10-13T19:00:00Z","v":80024,"vw":53.867562},{"c":53.915,"h":53.945,"l":53.87,"n":2010,"o":53.89,"t":"2026-10-13T19:15:00Z","v":128811,"vw":53.911968},{"c":53.85,"h":53.975,"l":53.82,"n":2729,"o":53.915,"t":"2026-10-13T19:30:00Z","v":197930,"vw":53.903258},{"c":53.8,"h":53.885,"l":53.78,"n":5808,"o":53.85,"t":"2026-10-13T19:45:00Z","v":397276,"vw":53.820248},{"c":53.79,"h":53.79,"l":53.79,"n":74,"o":53.79,"t":"2026-10-13T20:00:00Z","v":847183,"vw":53.79},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-14T12:00:00Z","v":304,"vw":54},{"c":54.05,"h":54.05,"l":54.04,"n":10,"o":54.04,"t":"2026-10-14T13:00:00Z","v":4219,"vw":54.049524},{"c":53.72,"h":54.221,"l":53.72,"n":1245,"o":54.14,"t":"2026-10-14T13:30:00Z","v":148419,"vw":54.112078},{"c":53.68,"h":53.875,"l":53.61,"n":1394,"o":53.7201,"t":"2026-10-14T13:45:00Z","v":98001,"vw":53.710582},{"c":53.79,"h":53.88,"l":53.52,"n":1481,"o":53.66,"t":"2026-10-14T14:00:00Z","v":84355,"vw":53.706873},{"c":54.02,"h":54.03,"l":53.735,"n":1439,"o":53.79,"t":"2026-10-14T14:15:00Z","v":78241,"vw":53.843336},{"c":53.915,"h":54.05,"l":53.91,"n":1484,"o":54.02,"t":"2026-10-14T14:30:00Z","v":76036,"vw":53.99366},{"c":53.8,"h":53.99,"l":53.8,"n":1319,"o":53.915,"t":"2026-10-14T14:45:00Z","v":60083,"vw":53.917641},{"c":53.85,"h":53.88,"l":53.76,"n":1232,"o":53.81,"t":"2026-10-14T15:00:00Z","v":56082,"vw":53.819617},{"c":53.8,"h":53.995,"l":53.79,"n":1550,"o":53.84,"t":"2026-10-14T15:15:00Z","v":90091,"vw":53.915042},{"c":53.74,"h":53.885,"l":53.73,"n":1443,"o":53.8,"t":"2026-10-14T15:30:00Z","v":68683,"vw":53.809239},{"c":53.64,"h":53.765,"l":53.63,"n":1273,"o":53.74,"t":"2026-10-14T15:45:00Z","v":56265,"vw":53.702001},{"c":53.69,"h":53.77,"l":53.64,"n":1518,"o":53.64,"t":"2026-10-14T16:00:00Z","v":110281,"vw":53.725705},{"c":53.8,"h":53.82,"l":53.665,"n":1400,"o":53.69,"t":"2026-10-14T16:15:00Z","v":83067,"vw":53.745635},{"c":53.855,"h":53.86,"l":53.76,"n":1304,"o":53.795,"t":"2026-10-14T16:30:00Z","v":75489,"vw":53.801512},{"c":53.985,"h":53.985,"l":53.75,"n":1419,"o":53.85,"t":"2026-10-14T16:45:00Z","v":81509,"vw":53.864538},{"c":54.11,"h":54.115,"l":53.95,"n":1268,"o":53.97,"t":"2026-10-14T17:00:00Z","v":58702,"vw":54.037524},{"c":54.2,"h":54.225,"l":54.1,"n":1714,"o":54.115,"t":"2026-10-14T17:15:00Z","v":90734,"vw":54.15218},{"c":54.38,"h":54.4,"l":54.2,"n":1636,"o":54.2,"t":"2026-10-14T17:30:00Z","v":77126,"vw":54.273804},{"c":54.24,"h":54.39,"l":54.1801,"n":2112,"o":54.38,"t":"2026-10-14T17:45:00Z","v":114959,"vw":54.266065},{"c":54.215,"h":54.25,"l":54.16,"n":2016,"o":54.23,"t":"2026-10-14T18:00:00Z","v":110436,"vw":54.206873},{"c":54.2,"h":54.24,"l":54.16,"n":1913,"o":54.215,"t":"2026-10-14T18:15:00Z","v":198166,"vw":54.189498},{"c":54.205,"h":54.235,"l":54.18,"n":1421,"o":54.21,"t":"2026-10-14T18:30:00Z","v":73144,"vw":54.206145},{"c":54.06,"h":54.205,"l":54.03,"n":1780,"o":54.205,"t":"2026-10-14T18:45:00Z","v":86637,"vw":54.147296},{"c":53.935,"h":54.13,"l":53.92,"n":1874,"o":54.06,"t":"2026-10-14T19:00:00Z","v":97045,"vw":54.047101},{"c":53.91,"h":53.99,"l":53.825,"n":2726,"o":53.935,"t":"2026-10-14T19:15:00Z","v":230441,"vw":53.898748},{"c":54.015,"h":54.04,"l":53.88,"n":2908,"o":53.91,"t":"2026-10-14T19:30:00Z","v":176546,"vw":53.973937},{"c":54.24,"h":54.25,"l":53.985,"n":7439,"o":54.015,"t":"2026-10-14T19:45:00Z","v":559973,"vw":54.149184},{"c":53.762,"h":54.22,"l":53.762,"n":87,"o":54.22,"t":"2026-10-14T20:00:00Z","v":792492,"vw":54.219935},{"c":54.66,"h":54.66,"l":54.66,"n":7,"o":54.66,"t":"2026-10-15T08:00:00Z","v":129,"vw":54.66},{"c":54.73,"h":54.77,"l":54.73,"n":9,"o":54.77,"t":"2026-10-15T10:45:00Z","v":473,"vw":54.750903},{"c":54.6,"h":54.6,"l":54.6,"n":17,"o":54.6,"t":"2026-10-15T11:00:00Z","v":321,"vw":54.6},{"c":54.83,"h":54.83,"l":54.83,"n":2,"o":54.83,"t":"2026-10-15T11:45:00Z","v":141,"vw":54.83},{"c":54.66,"h":54.79,"l":53.57,"n":27,"o":53.57,"t":"2026-10-15T12:00:00Z","v":2351,"vw":54.582359},{"c":54.92,"h":54.92,"l":54.92,"n":2,"o":54.92,"t":"2026-10-15T12:45:00Z","v":177,"vw":54.92},{"c":54.74,"h":54.74,"l":54.74,"n":8,"o":54.74,"t":"2026-10-15T13:00:00Z","v":307,"vw":54.74},{"c":54.19,"h":54.19,"l":54.19,"n":1,"o":54.19,"t":"2026-10-15T13:15:00Z","v":260,"vw":54.19},{"c":55.06,"h":55.29,"l":54.93,"n":1771,"o":54.95,"t":"2026-10-15T13:30:00Z","v":188500,"vw":55.039769},{"c":55.48,"h":55.605,"l":55,"n":1711,"o":55.0216,"t":"2026-10-15T13:45:00Z","v":87364,"vw":55.319018},{"c":55.205,"h":55.49,"l":55.1029,"n":1303,"o":55.49,"t":"2026-10-15T14:00:00Z","v":49280,"vw":55.260402},{"c":54.98,"h":55.24,"l":54.98,"n":1243,"o":55.18,"t":"2026-10-15T14:15:00Z","v":48775,"vw":55.102345},{"c":54.74,"h":55.09,"l":54.69,"n":1818,"o":54.99,"t":"2026-10-15T14:30:00Z","v":82696,"vw":55.006107},{"c":54.58,"h":54.76,"l":54.5344,"n":1369,"o":54.73,"t":"2026-10-15T14:45:00Z","v":35617,"vw":54.668074},{"c":54.53,"h":54.71,"l":54.53,"n":1091,"o":54.59,"t":"2026-10-15T15:00:00Z","v":32841,"vw":54.639652},{"c":54.38,"h":54.535,"l":54.3,"n":1328,"o":54.535,"t":"2026-10-15T15:15:00Z","v":64536,"vw":54.382992},{"c":54.335,"h":54.41,"l":54.28,"n":1127,"o":54.41,"t":"2026-10-15T15:30:00Z","v":37952,"vw":54.333529},{"c":54.17,"h":54.3299,"l":54.15,"n":1243,"o":54.32,"t":"2026-10-15T15:45:00Z","v":45288,"vw":54.238089},{"c":54.24,"h":54.28,"l":54.125,"n":1089,"o":54.18,"t":"2026-10-15T16:00:00Z","v":39225,"vw":54.197836},{"c":54.475,"h":54.475,"l":54.24,"n":1343,"o":54.24,"t":"2026-10-15T16:15:00Z","v":55136,"vw":54.370412},{"c":54.492,"h":54.55,"l":54.41,"n":1397,"o":54.47,"t":"2026-10-15T16:30:00Z","v":105975,"vw":54.513738},{"c":54.42,"h":54.49,"l":54.37,"n":1023,"o":54.49,"t":"2026-10-15T16:45:00Z","v":31565,"vw":54.427691},{"c":54.48,"h":54.49,"l":54.36,"n":978,"o":54.425,"t":"2026-10-15T17:00:00Z","v":36448,"vw":54.415065},{"c":54.62,"h":54.64,"l":54.46,"n":845,"o":54.48,"t":"2026-10-15T17:15:00Z","v":36047,"vw":54.57957},{"c":54.3415,"h":54.63,"l":54.31,"n":1282,"o":54.63,"t":"2026-10-15T17:30:00Z","v":62331,"vw":54.478737},{"c":54.56,"h":54.56,"l":54.36,"n":1197,"o":54.36,"t":"2026-10-15T17:45:00Z","v":46778,"vw":54.455168},{"c":54.47,"h":54.57,"l":54.44,"n":1005,"o":54.55,"t":"2026-10-15T18:00:00Z","v":39484,"vw":54.48854},{"c":54.45,"h":54.52,"l":54.45,"n":1094,"o":54.48,"t":"2026-10-15T18:15:00Z","v":40737,"vw":54.478568},{"c":54.39,"h":54.46,"l":54.385,"n":1208,"o":54.45,"t":"2026-10-15T18:30:00Z","v":65797,"vw":54.435369},{"c":54.28,"h":54.38,"l":54.27,"n":1244,"o":54.38,"t":"2026-10-15T18:45:00Z","v":42913,"vw":54.330242},{"c":54.26,"h":54.305,"l":54.23,"n":1519,"o":54.27,"t":"2026-10-15T19:00:00Z","v":73247,"vw":54.27122},{"c":54.15,"h":54.3,"l":54.11,"n":1934,"o":54.26,"t":"2026-10-15T19:15:00Z","v":84791,"vw":54.198275},{"c":54.135,"h":54.31,"l":54.045,"n":2421,"o":54.16,"t":"2026-10-15T19:30:00Z","v":128339,"vw":54.165589},{"c":54.035,"h":54.1503,"l":53.97,"n":6560,"o":54.135,"t":"2026-10-15T19:45:00Z","v":485162,"vw":54.069546},{"c":54.04,"h":54.05,"l":54.04,"n":110,"o":54.04,"t":"2026-10-15T20:00:00Z","v":716826,"vw":54.040099},{"c":54.435,"h":54.635,"l":54.23,"n":1712,"o":54.52,"t":"2026-10-16T13:30:00Z","v":214383,"vw":54.45319},{"c":54.63,"h":54.68,"l":54.41,"n":1329,"o":54.46,"t":"2026-10-16T13:45:00Z","v":48625,"vw":54.557525},{"c":54.54,"h":54.6504,"l":54.49,"n":1393,"o":54.625,"t":"2026-10-16T14:00:00Z","v":255091,"vw":54.51848},{"c":54.6,"h":54.635,"l":54.395,"n":1028,"o":54.545,"t":"2026-10-16T14:15:00Z","v":23594,"vw":54.518761},{"c":54.54,"h":54.67,"l":54.54,"n":871,"o":54.62,"t":"2026-10-16T14:30:00Z","v":25425,"vw":54.602087},{"c":54.66,"h":54.665,"l":54.455,"n":699,"o":54.54,"t":"2026-10-16T14:45:00Z","v":22876,"vw":54.60341},{"c":54.87,"h":54.91,"l":54.655,"n":856,"o":54.655,"t":"2026-10-16T15:00:00Z","v":30826,"vw":54.764946},{"c":54.79,"h":54.93,"l":54.77,"n":892,"o":54.87,"t":"2026-10-16T15:15:00Z","v":31515,"vw":54.844602},{"c":54.67,"h":54.8128,"l":54.67,"n":1450,"o":54.78,"t":"2026-10-16T15:30:00Z","v":88118,"vw":54.75334},{"c":54.8,"h":54.86,"l":54.67,"n":1039,"o":54.671,"t":"2026-10-16T15:45:00Z","v":46056,"vw":54.775936},{"c":54.68,"h":54.82,"l":54.67,"n":1052,"o":54.8,"t":"2026-10-16T16:00:00Z","v":71249,"vw":54.718658},{"c":54.78,"h":54.81,"l":54.62,"n":1185,"o":54.68,"t":"2026-10-16T16:15:00Z","v":55914,"vw":54.720321},{"c":54.785,"h":54.79,"l":54.73,"n":786,"o":54.78,"t":"2026-10-16T16:30:00Z","v":32622,"vw":54.760722},{"c":54.765,"h":54.795,"l":54.71,"n":796,"o":54.78,"t":"2026-10-16T16:45:00Z","v":26370,"vw":54.76251},{"c":54.66,"h":54.91,"l":54.65,"n":1379,"o":54.765,"t":"2026-10-16T17:00:00Z","v":59015,"vw":54.804684},{"c":54.58,"h":54.68,"l":54.57,"n":954,"o":54.67,"t":"2026-10-16T17:15:00Z","v":33070,"vw":54.629975},{"c":54.795,"h":54.835,"l":54.57,"n":1418,"o":54.57,"t":"2026-10-16T17:30:00Z","v":79812,"vw":54.707296},{"c":54.84,"h":54.875,"l":54.76,"n":1250,"o":54.79,"t":"2026-10-16T17:45:00Z","v":58409,"vw":54.813802},{"c":54.65,"h":54.86,"l":54.64,"n":1281,"o":54.84,"t":"2026-10-16T18:00:00Z","v":63456,"vw":54.756946},{"c":54.705,"h":54.705,"l":54.62,"n":1208,"o":54.635,"t":"2026-10-16T18:15:00Z","v":48440,"vw":54.651466},{"c":54.79,"h":54.81,"l":54.7,"n":1161,"o":54.7,"t":"2026-10-16T18:30:00Z","v":43858,"vw":54.747745},{"c":54.81,"h":54.82,"l":54.76,"n":1309,"o":54.81,"t":"2026-10-16T18:45:00Z","v":49358,"vw":54.785922},{"c":54.71,"h":54.84,"l":54.69,"n":1597,"o":54.78,"t":"2026-10-16T19:00:00Z","v":68122,"vw":54.752786},{"c":54.8,"h":54.88,"l":54.68,"n":2094,"o":54.72,"t":"2026-10-16T19:15:00Z","v":134903,"vw":54.777706},{"c":54.89,"h":54.915,"l":54.81,"n":2190,"o":54.81,"t":"2026-10-16T19:30:00Z","v":101532,"vw":54.872738},{"c":54.895,"h":54.945,"l":54.825,"n":5669,"o":54.89,"t":"2026-10-16T19:45:00Z","v":348789,"vw":54.892189},{"c":54.9,"h":54.9,"l":54.89,"n":96,"o":54.89,"t":"2026-10-16T20:00:00Z","v":637619,"vw":54.899968},{"c":54.3064,"h":54.3064,"l":54.3064,"n":1,"o":54.3064,"t":"2026-10-16T22:15:00Z","v":997,"vw":54.3064},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-19T08:30:00Z","v":100,"vw":55},{"c":54.84,"h":54.84,"l":54.84,"n":3,"o":54.84,"t":"2026-10-19T11:00:00Z","v":200,"vw":54.84},{"c":54.84,"h":54.84,"l":54.84,"n":12,"o":54.84,"t":"2026-10-19T11:15:00Z","v":386,"vw":54.84},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-19T12:15:00Z","v":300,"vw":54.7},{"c":54.355,"h":54.55,"l":54.195,"n":929,"o":54.35,"t":"2026-10-19T13:30:00Z","v":60927,"vw":54.42125},{"c":54.355,"h":54.44,"l":54.29,"n":1110,"o":54.35,"t":"2026-10-19T13:45:00Z","v":51061,"vw":54.359353},{"c":54.44,"h":54.53,"l":54.275,"n":1650,"o":54.34,"t":"2026-10-19T14:00:00Z","v":398307,"vw":54.442251},{"c":54.29,"h":54.515,"l":54.24,"n":1221,"o":54.45,"t":"2026-10-19T14:15:00Z","v":62218,"vw":54.393299},{"c":54.19,"h":54.315,"l":54.17,"n":930,"o":54.29,"t":"2026-10-19T14:30:00Z","v":37270,"vw":54.260827},{"c":54.15,"h":54.24,"l":54.1,"n":939,"o":54.17,"t":"2026-10-19T14:45:00Z","v":47468,"vw":54.158547},{"c":54.055,"h":54.175,"l":53.945,"n":1147,"o":54.14,"t":"2026-10-19T15:00:00Z","v":56799,"vw":54.057527},{"c":53.93,"h":54.055,"l":53.86,"n":1217,"o":54.05,"t":"2026-10-19T15:15:00Z","v":56572,"vw":53.928707},{"c":53.88,"h":53.95,"l":53.87,"n":1002,"o":53.92,"t":"2026-10-19T15:30:00Z","v":37408,"vw":53.910359},{"c":53.95,"h":53.95,"l":53.855,"n":998,"o":53.89,"t":"2026-10-19T15:45:00Z","v":36417,"vw":53.890083},{"c":53.82,"h":53.97,"l":53.76,"n":1134,"o":53.97,"t":"2026-10-19T16:00:00Z","v":49212,"vw":53.859085},{"c":53.9,"h":53.905,"l":53.78,"n":1268,"o":53.81,"t":"2026-10-19T16:15:00Z","v":60066,"vw":53.854081},{"c":53.94,"h":53.94,"l":53.87,"n":959,"o":53.89,"t":"2026-10-19T16:30:00Z","v":38974,"vw":53.902701},{"c":53.93,"h":53.9867,"l":53.905,"n":1323,"o":53.94,"t":"2026-10-19T16:45:00Z","v":36534,"vw":53.944919},{"c":53.92,"h":53.97,"l":53.87,"n":1662,"o":53.93,"t":"2026-10-19T17:00:00Z","v":55408,"vw":53.915381},{"c":53.91,"h":53.93,"l":53.84,"n":1187,"o":53.9266,"t":"2026-10-19T17:15:00Z","v":94439,"vw":53.89247},{"c":53.91,"h":53.91,"l":53.8,"n":1104,"o":53.9,"t":"2026-10-19T17:30:00Z","v":54644,"vw":53.851503},{"c":53.87,"h":53.95,"l":53.8575,"n":1155,"o":53.92,"t":"2026-10-19T17:45:00Z","v":69617,"vw":53.90692},{"c":53.89,"h":53.97,"l":53.87,"n":1077,"o":53.89,"t":"2026-10-19T18:00:00Z","v":42354,"vw":53.90679},{"c":53.955,"h":53.976,"l":53.88,"n":1037,"o":53.9,"t":"2026-10-19T18:15:00Z","v":44667,"vw":53.921011},{"c":53.915,"h":53.955,"l":53.9,"n":928,"o":53.955,"t":"2026-10-19T18:30:00Z","v":38355,"vw":53.922131},{"c":53.93,"h":54,"l":53.91,"n":1257,"o":53.92,"t":"2026-10-19T18:45:00Z","v":59125,"vw":53.962321},{"c":54.14,"h":54.14,"l":53.94,"n":1471,"o":53.95,"t":"2026-10-19T19:00:00Z","v":98229,"vw":54.007459},{"c":53.915,"h":54.135,"l":53.905,"n":1700,"o":54.135,"t":"2026-10-19T19:15:00Z","v":76213,"vw":54.001602},{"c":53.88,"h":53.94,"l":53.845,"n":2087,"o":53.92,"t":"2026-10-19T19:30:00Z","v":87987,"vw":53.884786},{"c":53.99,"h":54.05,"l":53.83,"n":6233,"o":53.875,"t":"2026-10-19T19:45:00Z","v":405620,"vw":53.960583},{"c":54.0605,"h":54.0605,"l":54,"n":90,"o":54,"t":"2026-10-19T20:00:00Z","v":563662,"vw":54.001492},{"c":53.97,"h":53.97,"l":53.97,"n":2,"o":53.97,"t":"2026-10-19T20:15:00Z","v":340,"vw":53.97},{"c":53.9,"h":53.9,"l":53.9,"n":5,"o":53.9,"t":"2026-10-19T20:45:00Z","v":502,"vw":53.9},{"c":53.905,"h":53.905,"l":53.905,"n":2,"o":53.905,"t":"2026-10-19T23:45:00Z","v":179,"vw":53.905},{"c":54.24,"h":54.24,"l":54.24,"n":2,"o":54.24,"t":"2026-10-20T13:15:00Z","v":101,"vw":54.24},{"c":54.63,"h":54.68,"l":54.38,"n":711,"o":54.5,"t":"2026-10-20T13:30:00Z","v":44944,"vw":54.512309},{"c":54.6,"h":54.875,"l":54.58,"n":870,"o":54.65,"t":"2026-10-20T13:45:00Z","v":30687,"vw":54.711459},{"c":54.5,"h":54.605,"l":54.295,"n":1463,"o":54.605,"t":"2026-10-20T14:00:00Z","v":372116,"vw":54.445977},{"c":54.55,"h":54.7,"l":54.5,"n":1043,"o":54.5,"t":"2026-10-20T14:15:00Z","v":31359,"vw":54.592002},{"c":54.64,"h":54.74,"l":54.57,"n":957,"o":54.57,"t":"2026-10-20T14:30:00Z","v":36086,"vw":54.661908},{"c":54.64,"h":54.68,"l":54.57,"n":1054,"o":54.62,"t":"2026-10-20T14:45:00Z","v":45554,"vw":54.642568},{"c":54.63,"h":54.68,"l":54.57,"n":1116,"o":54.63,"t":"2026-10-20T15:00:00Z","v":37002,"vw":54.62405},{"c":54.55,"h":54.71,"l":54.53,"n":971,"o":54.64,"t":"2026-10-20T15:15:00Z","v":28939,"vw":54.620842},{"c":54.66,"h":54.67,"l":54.525,"n":882,"o":54.555,"t":"2026-10-20T15:30:00Z","v":57938,"vw":54.628444},{"c":54.73,"h":54.74,"l":54.605,"n":909,"o":54.68,"t":"2026-10-20T15:45:00Z","v":40905,"vw":54.677044},{"c":54.8,"h":54.83,"l":54.67,"n":950,"o":54.75,"t":"2026-10-20T16:00:00Z","v":69783,"vw":54.743064},{"c":54.87,"h":54.9,"l":54.77,"n":1114,"o":54.78,"t":"2026-10-20T16:15:00Z","v":62639,"vw":54.828616},{"c":54.89,"h":54.91,"l":54.8,"n":961,"o":54.875,"t":"2026-10-20T16:30:00Z","v":32733,"vw":54.858701},{"c":54.85,"h":54.92,"l":54.815,"n":1621,"o":54.89,"t":"2026-10-20T16:45:00Z","v":151876,"vw":54.852689},{"c":54.88,"h":54.9,"l":54.83,"n":868,"o":54.86,"t":"2026-10-20T17:00:00Z","v":31013,"vw":54.859634},{"c":54.85,"h":54.9,"l":54.815,"n":959,"o":54.885,"t":"2026-10-20T17:15:00Z","v":38749,"vw":54.839659},{"c":54.945,"h":54.96,"l":54.82,"n":1212,"o":54.8451,"t":"2026-10-20T17:30:00Z","v":49189,"vw":54.888443},{"c":54.92,"h":54.97,"l":54.915,"n":975,"o":54.95,"t":"2026-10-20T17:45:00Z","v":38119,"vw":54.947949},{"c":55.005,"h":55.025,"l":54.93,"n":1250,"o":54.93,"t":"2026-10-20T18:00:00Z","v":48687,"vw":54.963006},{"c":55.145,"h":55.22,"l":55.0011,"n":1752,"o":55.0011,"t":"2026-10-20T18:15:00Z","v":91981,"vw":55.128666},{"c":55.2,"h":55.24,"l":55.113,"n":1263,"o":55.135,"t":"2026-10-20T18:30:00Z","v":60359,"vw":55.182659},{"c":55.17,"h":55.22,"l":55.16,"n":1229,"o":55.19,"t":"2026-10-20T18:45:00Z","v":64709,"vw":55.1905},{"c":55.19,"h":55.235,"l":55.125,"n":1551,"o":55.19,"t":"2026-10-20T19:00:00Z","v":106074,"vw":55.183512},{"c":55.33,"h":55.415,"l":55.17,"n":2161,"o":55.18,"t":"2026-10-20T19:15:00Z","v":130083,"vw":55.33898},{"c":55.4,"h":55.43,"l":55.315,"n":2412,"o":55.34,"t":"2026-10-20T19:30:00Z","v":129676,"vw":55.382981},{"c":55.39,"h":55.42,"l":55.25,"n":6091,"o":55.41,"t":"2026-10-20T19:45:00Z","v":410879,"vw":55.356347},{"c":55.38,"h":55.38,"l":55.38,"n":68,"o":55.38,"t":"2026-10-20T20:00:00Z","v":709442,"vw":55.38},{"c":55.38,"h":55.38,"l":55.38,"n":3,"o":55.38,"t":"2026-10-20T20:30:00Z","v":3378,"vw":55.38},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-20T21:00:00Z","v":152,"vw":55.25},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-20T21:30:00Z","v":200,"vw":54.7},{"c":55.7653,"h":55.7653,"l":55.7653,"n":3,"o":55.7653,"t":"2026-10-21T08:00:00Z","v":261,"vw":55.7653},{"c":55.43,"h":55.5,"l":55.17,"n":1085,"o":55.27,"t":"2026-10-21T13:30:00Z","v":85335,"vw":55.316785},{"c":55.533,"h":55.66,"l":55.44,"n":1079,"o":55.49,"t":"2026-10-21T13:45:00Z","v":63969,"vw":55.536265},{"c":55.405,"h":55.61,"l":55.4,"n":1438,"o":55.51,"t":"2026-10-21T14:00:00Z","v":83428,"vw":55.490559},{"c":55.3474,"h":55.43,"l":55.2612,"n":1611,"o":55.405,"t":"2026-10-21T14:15:00Z","v":103893,"vw":55.358572},{"c":55.515,"h":55.54,"l":55.32,"n":1424,"o":55.35,"t":"2026-10-21T14:30:00Z","v":73935,"vw":55.394194},{"c":55.61,"h":55.65,"l":55.505,"n":1154,"o":55.515,"t":"2026-10-21T14:45:00Z","v":56158,"vw":55.570726},{"c":55.675,"h":55.85,"l":55.57,"n":2369,"o":55.61,"t":"2026-10-21T15:00:00Z","v":147053,"vw":55.752961},{"c":55.675,"h":55.82,"l":55.61,"n":1743,"o":55.69,"t":"2026-10-21T15:15:00Z","v":101668,"vw":55.73487},{"c":55.55,"h":55.73,"l":55.501,"n":1192,"o":55.69,"t":"2026-10-21T15:30:00Z","v":77847,"vw":55.611179},{"c":55.63,"h":55.64,"l":55.5,"n":1333,"o":55.57,"t":"2026-10-21T15:45:00Z","v":55721,"vw":55.563939},{"c":55.66,"h":55.675,"l":55.62,"n":1089,"o":55.64,"t":"2026-10-21T16:00:00Z","v":42809,"vw":55.638156},{"c":55.75,"h":55.76,"l":55.63,"n":1448,"o":55.66,"t":"2026-10-21T16:15:00Z","v":64231,"vw":55.685293},{"c":55.77,"h":55.81,"l":55.725,"n":1228,"o":55.75,"t":"2026-10-21T16:30:00Z","v":49655,"vw":55.751277},{"c":55.84,"h":55.89,"l":55.75,"n":1223,"o":55.77,"t":"2026-10-21T16:45:00Z","v":47047,"vw":55.81405},{"c":55.8,"h":55.86,"l":55.78,"n":1308,"o":55.849,"t":"2026-10-21T17:00:00Z","v":51270,"vw":55.813825},{"c":55.8,"h":55.82,"l":55.745,"n":1295,"o":55.8,"t":"2026-10-21T17:15:00Z","v":45334,"vw":55.78174},{"c":55.87,"h":55.88,"l":55.76,"n":1501,"o":55.81,"t":"2026-10-21T17:30:00Z","v":48922,"vw":55.790358},{"c":55.91,"h":55.96,"l":55.87,"n":1401,"o":55.87,"t":"2026-10-21T17:45:00Z","v":54710,"vw":55.910817},{"c":55.77,"h":55.92,"l":55.76,"n":1875,"o":55.92,"t":"2026-10-21T18:00:00Z","v":94212,"vw":55.821773},{"c":55.82,"h":55.86,"l":55.78,"n":1433,"o":55.78,"t":"2026-10-21T18:15:00Z","v":54840,"vw":55.826099},{"c":55.795,"h":55.85,"l":55.78,"n":1426,"o":55.83,"t":"2026-10-21T18:30:00Z","v":57885,"vw":55.815598},{"c":55.747,"h":55.83,"l":55.74,"n":1607,"o":55.79,"t":"2026-10-21T18:45:00Z","v":63556,"vw":55.783796},{"c":55.65,"h":55.81,"l":55.575,"n":1954,"o":55.75,"t":"2026-10-21T19:00:00Z","v":86109,"vw":55.708676},{"c":55.68,"h":55.76,"l":55.66,"n":2074,"o":55.66,"t":"2026-10-21T19:15:00Z","v":113278,"vw":55.697563},{"c":55.7,"h":55.725,"l":55.64,"n":2465,"o":55.68,"t":"2026-10-21T19:30:00Z","v":134733,"vw":55.679494},{"c":55.88,"h":55.935,"l":55.67,"n":7794,"o":55.71,"t":"2026-10-21T19:45:00Z","v":633209,"vw":55.817724},{"c":55.9,"h":55.9,"l":55.9,"n":83,"o":55.9,"t":"2026-10-21T20:00:00Z","v":1616451,"vw":55.9},{"c":56.25,"h":56.26,"l":56.25,"n":8,"o":56.26,"t":"2026-10-22T08:30:00Z","v":1000,"vw":56.251258},{"c":56.25,"h":56.25,"l":56.25,"n":4,"o":56.25,"t":"2026-10-22T10:15:00Z","v":451,"vw":56.25},{"c":56.25,"h":56.25,"l":56.193,"n":19,"o":56.193,"t":"2026-10-22T11:00:00Z","v":414,"vw":56.2272},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-22T11:30:00Z","v":120,"vw":56.3},{"c":56.56,"h":56.56,"l":56.48,"n":11,"o":56.49,"t":"2026-10-22T12:30:00Z","v":537,"vw":56.522406},{"c":56.02,"h":56.33,"l":56.02,"n":9,"o":56.32,"t":"2026-10-22T13:15:00Z","v":407,"vw":56.223333},{"c":56.37,"h":56.375,"l":55.87,"n":1339,"o":55.925,"t":"2026-10-22T13:30:00Z","v":196946,"vw":56.068702},{"c":56.355,"h":56.48,"l":56.15,"n":1281,"o":56.37,"t":"2026-10-22T13:45:00Z","v":59912,"vw":56.304855},{"c":56.45,"h":56.46,"l":56.24,"n":1781,"o":56.35,"t":"2026-10-22T14:00:00Z","v":71937,"vw":56.318125},{"c":56.54,"h":56.7,"l":56.44,"n":1944,"o":56.44,"t":"2026-10-22T14:15:00Z","v":94585,"vw":56.566566},{"c":56.48,"h":56.615,"l":56.305,"n":1474,"o":56.56,"t":"2026-10-22T14:30:00Z","v":63716,"vw":56.44612},{"c":56.675,"h":56.74,"l":56.45,"n":1549,"o":56.49,"t":"2026-10-22T14:45:00Z","v":59579,"vw":56.596508},{"c":56.86,"h":56.88,"l":56.67,"n":1358,"o":56.675,"t":"2026-10-22T15:00:00Z","v":49673,"vw":56.793188},{"c":56.845,"h":56.85,"l":56.725,"n":1322,"o":56.84,"t":"2026-10-22T15:15:00Z","v":51530,"vw":56.799895},{"c":56.855,"h":56.875,"l":56.755,"n":1275,"o":56.83,"t":"2026-10-22T15:30:00Z","v":54850,"vw":56.818969},{"c":56.82,"h":56.89,"l":56.775,"n":1418,"o":56.86,"t":"2026-10-22T15:45:00Z","v":55398,"vw":56.828812},{"c":56.825,"h":56.88,"l":56.78,"n":1256,"o":56.82,"t":"2026-10-22T16:00:00Z","v":49989,"vw":56.833763},{"c":56.84,"h":56.85,"l":56.765,"n":1115,"o":56.82,"t":"2026-10-22T16:15:00Z","v":43873,"vw":56.808606},{"c":56.885,"h":56.91,"l":56.79,"n":1145,"o":56.8499,"t":"2026-10-22T16:30:00Z","v":46391,"vw":56.852899},{"c":56.915,"h":56.96,"l":56.82,"n":1370,"o":56.9,"t":"2026-10-22T16:45:00Z","v":58083,"vw":56.890494},{"c":56.845,"h":56.94,"l":56.84,"n":1176,"o":56.915,"t":"2026-10-22T17:00:00Z","v":46922,"vw":56.884824},{"c":56.91,"h":56.92,"l":56.77,"n":1213,"o":56.84,"t":"2026-10-22T17:15:00Z","v":46499,"vw":56.823979},{"c":56.92,"h":56.975,"l":56.905,"n":1167,"o":56.91,"t":"2026-10-22T17:30:00Z","v":54757,"vw":56.937438},{"c":57.09,"h":57.09,"l":56.88,"n":1207,"o":56.925,"t":"2026-10-22T17:45:00Z","v":44886,"vw":56.958782},{"c":57.01,"h":57.11,"l":56.9919,"n":1383,"o":57.1,"t":"2026-10-22T18:00:00Z","v":58627,"vw":57.047573},{"c":56.97,"h":57.04,"l":56.93,"n":1549,"o":57.015,"t":"2026-10-22T18:15:00Z","v":61268,"vw":56.981262},{"c":56.96,"h":56.98,"l":56.89,"n":1237,"o":56.97,"t":"2026-10-22T18:30:00Z","v":56997,"vw":56.920702},{"c":56.945,"h":56.98,"l":56.92,"n":1391,"o":56.96,"t":"2026-10-22T18:45:00Z","v":58256,"vw":56.952772},{"c":56.96,"h":57.05,"l":56.895,"n":1666,"o":56.945,"t":"2026-10-22T19:00:00Z","v":72920,"vw":56.971624},{"c":56.97,"h":57.02,"l":56.88,"n":2235,"o":56.96,"t":"2026-10-22T19:15:00Z","v":106373,"vw":56.976085},{"c":57.16,"h":57.175,"l":56.95,"n":2580,"o":56.98,"t":"2026-10-22T19:30:00Z","v":155853,"vw":57.087019},{"c":57.07,"h":57.18,"l":56.93,"n":8055,"o":57.16,"t":"2026-10-22T19:45:00Z","v":605838,"vw":57.0769},{"c":57.07,"h":57.07,"l":57.07,"n":86,"o":57.07,"t":"2026-10-22T20:00:00Z","v":939021,"vw":57.07},{"c":56.61,"h":56.61,"l":56.54,"n":8,"o":56.54,"t":"2026-10-23T11:45:00Z","v":364,"vw":56.575},{"c":56.675,"h":57.15,"l":56.65,"n":1033,"o":56.98,"t":"2026-10-23T13:30:00Z","v":49499,"vw":56.909838},{"c":56.6,"h":56.73,"l":56.5,"n":890,"o":56.675,"t":"2026-10-23T13:45:00Z","v":48577,"vw":56.611213},{"c":56.78,"h":56.95,"l":56.52,"n":1829,"o":56.61,"t":"2026-10-23T14:00:00Z","v":132979,"vw":56.747324},{"c":56.6,"h":56.83,"l":56.55,"n":818,"o":56.795,"t":"2026-10-23T14:15:00Z","v":30547,"vw":56.673058},{"c":56.35,"h":56.6,"l":56.34,"n":1250,"o":56.6,"t":"2026-10-23T14:30:00Z","v":85136,"vw":56.430081},{"c":56.59,"h":56.63,"l":56.36,"n":1724,"o":56.36,"t":"2026-10-23T14:45:00Z","v":74023,"vw":56.514384},{"c":56.615,"h":56.65,"l":56.54,"n":474,"o":56.58,"t":"2026-10-23T15:00:00Z","v":19123,"vw":56.590118}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5252309612043757,"strike":76.65126925304162,"iv":0.7712346434087761,"gamma":0.01452497550281037,"theta":-0.03815821586755329,"vega":0.027595129743788298,"rho":0.0038579013456444154,"breakevenPct":36.33015406155449},{"delta":0.15,"premium":0.35710816062176165,"strike":61.98996113989637,"iv":0.2885575777202073,"gamma":0.04955757772020725,"theta":-0.019215414507772022,"vega":0.035384326424870466,"rho":0.005986407149918183,"breakevenPct":10.134374316407234},{"delta":0.2,"premium":0.5271211139896375,"strike":61.18037564766839,"iv":0.29642674870466323,"gamma":0.057426748704663216,"theta":-0.02368432642487047,"vega":0.042184844559585495,"rho":0.007989489082597823,"breakevenPct":9.004587107680676},{"delta":0.25,"premium":0.697134067357513,"strike":60.37079015544042,"iv":0.3042959196891192,"gamma":0.06529591968911917,"theta":-0.028153238341968916,"vega":0.048985362694300524,"rho":0.009992571015277462,"breakevenPct":7.874799898954119},{"delta":0.3,"premium":0.8956556934700486,"strike":59.634376686454395,"iv":0.3079,"gamma":0.07084511602806261,"theta":-0.03116524554776039,"vega":0.05357711818672423,"rho":0.01198715011368874,"breakevenPct":6.924628828695365},{"delta":0.35,"premium":1.118267674042094,"strike":58.95979492714517,"iv":0.3079,"gamma":0.0744338909875877,"theta":-0.03294614139233675,"vega":0.05630242849433351,"rho":0.013974544160264392,"breakevenPct":6.1262367093928},{"delta":0.4,"premium":1.3408796546141395,"strike":58.28521316783594,"iv":0.3079,"gamma":0.0780226659471128,"theta":-0.034727037236913116,"vega":0.05902773880194279,"rho":0.015961938206840047,"breakevenPct":5.327844590090235},{"delta":0.45,"premium":1.5634916351861847,"strike":57.610631408526714,"iv":0.3079,"gamma":0.08161144090663788,"theta":-0.036507933081489474,"vega":0.06175304910955208,"rho":0.0179493322534157,"breakevenPct":4.529452470787669},{"delta":0.5,"premium":1.903748087710352,"strike":56.967108618052016,"iv":0.3120352371239164,"gamma":0.08000448750637429,"theta":-0.03692789393166752,"vega":0.06126211116777154,"rho":0.019882880642096232,"breakevenPct":3.993740868684627},{"delta":0.55,"premium":2.2670831208567064,"strike":56.329678735339115,"iv":0.3169816930137685,"gamma":0.07737827638959714,"theta":-0.037080877103518615,"vega":0.06014023457419684,"rho":0.02180586600697916,"breakevenPct":3.5095598943575674},{"delta":0.6,"premium":2.63041815400306,"strike":55.692248852626214,"iv":0.3219281489036206,"gamma":0.07475206527282,"theta":-0.037233860275369714,"vega":0.05901835798062213,"rho":0.023728851371862085,"breakevenPct":3.0253789200305086},{"delta":0.65,"premium":2.9937531871494136,"strike":55.054818969913306,"iv":0.3268746047934727,"gamma":0.07212585415604283,"theta":-0.037386843447220805,"vega":0.05789648138704742,"rho":0.025651836736745013,"breakevenPct":2.5411979457034484},{"delta":0.7,"premium":3.836977424749163,"strike":54.044732441471574,"iv":0.3577157190635451,"gamma":0.06242374581939801,"theta":-0.03778210702341137,"vega":0.05371145484949833,"rho":0.027260222105857858,"breakevenPct":2.2464403218878912},{"delta":0.75,"premium":4.725355351170569,"strike":52.999581939799334,"iv":0.39099331103678925,"gamma":0.05205585284280938,"theta":-0.03820016722408027,"vega":0.04923821070234114,"rho":0.028839006162458422,"breakevenPct":1.9695059017309644},{"delta":0.8,"premium":5.744468546637745,"strike":51.79229934924078,"iv":0.4157887201735358,"gamma":0.0426556399132321,"theta":-0.036305206073752705,"vega":0.04333503253796095,"rho":0.030311083870756084,"breakevenPct":1.63710986729999},{"delta":0.85,"premium":6.8832971800433835,"strike":50.43655097613883,"iv":0.4328169197396963,"gamma":0.034141540130151846,"theta":-0.032292190889370936,"vega":0.03612245119305857,"rho":0.031685449635588635,"breakevenPct":1.2539271439360764},{"delta":0.9,"premium":8.002536997885835,"strike":49.10412262156448,"iv":0.4165122621564482,"gamma":0.02527219873150105,"theta":-0.02483636363636363,"vega":0.02645380549682874,"rho":0.03308402516769016,"breakevenPct":0.8773354874586081}],"put":[{"delta":0.1,"premium":0.28600782778864975,"strike":50.073385518590996,"iv":0.3676448140900196,"gamma":0.030395890410958904,"theta":-0.017375929549902153,"vega":0.02739608610567515,"rho":-0.00488504846331541,"breakevenPct":12.051973695809307},{"delta":0.15,"premium":0.46947162426614486,"strike":51.29647749510763,"iv":0.36172504892367907,"gamma":0.04032739726027397,"theta":-0.021974755381604698,"vega":0.03566418786692759,"rho":-0.00729745153092596,"breakevenPct":10.215499256595143},{"delta":0.2,"premium":0.6531724137931035,"strike":52.51379310344828,"iv":0.35571848275862067,"gamma":0.05022468965517242,"theta":-0.026525379310344828,"vega":0.04387668965517241,"rho":-0.009709688280099197,"breakevenPct":8.389647253744613},{"delta":0.25,"premium":0.8514482758620691,"strike":53.37586206896552,"iv":0.3443736551724138,"gamma":0.058017793103448276,"theta":-0.02811158620689655,"vega":0.048669793103448274,"rho":-0.012111696445377606,"breakevenPct":7.2170750872576415},{"delta":0.3,"premium":1.0497241379310345,"strike":54.237931034482756,"iv":0.3330288275862069,"gamma":0.06581089655172413,"theta":-0.029697793103448274,"vega":0.053462896551724134,"rho":-0.014513704610656016,"breakevenPct":6.04450292077067},{"delta":0.35,"premium":1.2564422592032274,"strike":55.07312153303076,"iv":0.32247644982349977,"gamma":0.0729983358547655,"theta":-0.031076601109430155,"vega":0.05783161875945537,"rho":-0.01691717018371051,"breakevenPct":4.934323840615557},{"delta":0.4,"premium":1.52749621785174,"strike":55.703479576399396,"iv":0.3179630862329803,"gamma":0.07557019667170953,"theta":-0.030874886535552194,"vega":0.05896626323751891,"rho":-0.019331742209127603,"breakevenPct":4.299623108023926},{"delta":0.45,"premium":1.7985501765002523,"strike":56.333837619768026,"iv":0.3134497226424609,"gamma":0.07814205748865356,"theta":-0.030673171961674232,"vega":0.06010090771558245,"rho":-0.021746314234544692,"breakevenPct":3.6649223754322953},{"delta":0.5,"premium":2.069604135148764,"strike":56.964195663136664,"iv":0.3089363590519415,"gamma":0.08071391830559758,"theta":-0.030471457387796268,"vega":0.06123555219364599,"rho":-0.024160886259961777,"breakevenPct":3.030221642840665},{"delta":0.55,"premium":2.369901315789474,"strike":57.60279605263158,"iv":0.305334375,"gamma":0.08230789473684211,"theta":-0.030049177631578945,"vega":0.06179292763157894,"rho":-0.026591216295331767,"breakevenPct":2.4326183768908165},{"delta":0.6,"premium":2.835910087719298,"strike":58.28810307017544,"iv":0.306896875,"gamma":0.07836052631578948,"theta":-0.02837702850877193,"vega":0.059079111842105264,"rho":-0.029110841720434835,"breakevenPct":2.045234088577738},{"delta":0.65,"premium":3.301918859649123,"strike":58.9734100877193,"iv":0.308459375,"gamma":0.07441315789473685,"theta":-0.02670487938596491,"vega":0.056365296052631575,"rho":-0.03163046714553791,"breakevenPct":1.6578498002646578},{"delta":0.7,"premium":3.7679276315789467,"strike":59.65871710526316,"iv":0.310021875,"gamma":0.07046578947368422,"theta":-0.025032730263157894,"vega":0.0536514802631579,"rho":-0.03415009257064098,"breakevenPct":1.2704655119515786},{"delta":0.75,"premium":5.2771826459560796,"strike":61.34440278521693,"iv":0.3403365291912159,"gamma":0.061885538296732726,"theta":-0.023205141938939473,"vega":0.04864322442420996,"rho":-0.03744851858586015,"breakevenPct":0.9588056186877816},{"delta":0.8,"premium":7.821371183717197,"strike":64.0224959828602,"iv":0.39917423674343877,"gamma":0.04870931976432778,"theta":-0.021223352972683445,"vega":0.041358810926620235,"rho":-0.04151953960880406,"breakevenPct":0.7222667388394084},{"delta":0.85,"premium":10.36555972147831,"strike":66.70058918050348,"iv":0.4580119442956615,"gamma":0.03553310123192287,"theta":-0.019241564006427424,"vega":0.034074397429030526,"rho":-0.04559056063174795,"breakevenPct":0.48572785899103577},{"delta":0.9,"premium":12.909748259239423,"strike":69.37868237814676,"iv":0.5168496518478843,"gamma":0.02235688269951793,"theta":-0.017259775040171395,"vega":0.026789983931440806,"rho":-0.04966158165469185,"breakevenPct":0.2491889791426627}]},"raw":{"call":[{"delta":0.1,"premium":0.5252309612043757,"strike":76.65126925304162,"iv":0.7712346434087761,"gamma":0.01452497550281037,"theta":-0.03815821586755329,"vega":0.027595129743788298,"rho":0.0038579013456444154,"breakevenPct":36.33015406155449},{"delta":0.15,"premium":0.35710816062176165,"strike":61.98996113989637,"iv":0.2885575777202073,"gamma":0.04955757772020725,"theta":-0.019215414507772022,"vega":0.035384326424870466,"rho":0.005986407149918183,"breakevenPct":10.134374316407234},{"delta":0.2,"premium":0.5271211139896375,"strike":61.18037564766839,"iv":0.29642674870466323,"gamma":0.057426748704663216,"theta":-0.02368432642487047,"vega":0.042184844559585495,"rho":0.007989489082597823,"breakevenPct":9.004587107680676},{"delta":0.25,"premium":0.697134067357513,"strike":60.37079015544042,"iv":0.3042959196891192,"gamma":0.06529591968911917,"theta":-0.028153238341968916,"vega":0.048985362694300524,"rho":0.009992571015277462,"breakevenPct":7.874799898954119},{"delta":0.3,"premium":0.8956556934700486,"strike":59.634376686454395,"iv":0.3079,"gamma":0.07084511602806261,"theta":-0.03116524554776039,"vega":0.05357711818672423,"rho":0.01198715011368874,"breakevenPct":6.924628828695365},{"delta":0.35,"premium":1.118267674042094,"strike":58.95979492714517,"iv":0.3079,"gamma":0.0744338909875877,"theta":-0.03294614139233675,"vega":0.05630242849433351,"rho":0.013974544160264392,"breakevenPct":6.1262367093928},{"delta":0.4,"premium":1.3408796546141395,"strike":58.28521316783594,"iv":0.3079,"gamma":0.0780226659471128,"theta":-0.034727037236913116,"vega":0.05902773880194279,"rho":0.015961938206840047,"breakevenPct":5.327844590090235},{"delta":0.45,"premium":1.5634916351861847,"strike":57.610631408526714,"iv":0.3079,"gamma":0.08161144090663788,"theta":-0.036507933081489474,"vega":0.06175304910955208,"rho":0.0179493322534157,"breakevenPct":4.529452470787669},{"delta":0.5,"premium":1.903748087710352,"strike":56.967108618052016,"iv":0.3120352371239164,"gamma":0.08000448750637429,"theta":-0.03692789393166752,"vega":0.06126211116777154,"rho":0.019882880642096232,"breakevenPct":3.993740868684627},{"delta":0.55,"premium":2.2670831208567064,"strike":56.329678735339115,"iv":0.3169816930137685,"gamma":0.07737827638959714,"theta":-0.037080877103518615,"vega":0.06014023457419684,"rho":0.02180586600697916,"breakevenPct":3.5095598943575674},{"delta":0.6,"premium":2.63041815400306,"strike":55.692248852626214,"iv":0.3219281489036206,"gamma":0.07475206527282,"theta":-0.037233860275369714,"vega":0.05901835798062213,"rho":0.023728851371862085,"breakevenPct":3.0253789200305086},{"delta":0.65,"premium":2.9937531871494136,"strike":55.054818969913306,"iv":0.3268746047934727,"gamma":0.07212585415604283,"theta":-0.037386843447220805,"vega":0.05789648138704742,"rho":0.025651836736745013,"breakevenPct":2.5411979457034484},{"delta":0.7,"premium":3.836977424749163,"strike":54.044732441471574,"iv":0.3577157190635451,"gamma":0.06242374581939801,"theta":-0.03778210702341137,"vega":0.05371145484949833,"rho":0.027260222105857858,"breakevenPct":2.2464403218878912},{"delta":0.75,"premium":4.725355351170569,"strike":52.999581939799334,"iv":0.39099331103678925,"gamma":0.05205585284280938,"theta":-0.03820016722408027,"vega":0.04923821070234114,"rho":0.028839006162458422,"breakevenPct":1.9695059017309644},{"delta":0.8,"premium":5.744468546637745,"strike":51.79229934924078,"iv":0.4157887201735358,"gamma":0.0426556399132321,"theta":-0.036305206073752705,"vega":0.04333503253796095,"rho":0.030311083870756084,"breakevenPct":1.63710986729999},{"delta":0.85,"premium":6.8832971800433835,"strike":50.43655097613883,"iv":0.4328169197396963,"gamma":0.034141540130151846,"theta":-0.032292190889370936,"vega":0.03612245119305857,"rho":0.031685449635588635,"breakevenPct":1.2539271439360764},{"delta":0.9,"premium":8.002536997885835,"strike":49.10412262156448,"iv":0.4165122621564482,"gamma":0.02527219873150105,"theta":-0.02483636363636363,"vega":0.02645380549682874,"rho":0.03308402516769016,"breakevenPct":0.8773354874586081}],"put":[{"delta":0.1,"premium":0.28600782778864975,"strike":50.073385518590996,"iv":0.3676448140900196,"gamma":0.030395890410958904,"theta":-0.017375929549902153,"vega":0.02739608610567515,"rho":-0.00488504846331541,"breakevenPct":12.051973695809307},{"delta":0.15,"premium":0.46947162426614486,"strike":51.29647749510763,"iv":0.36172504892367907,"gamma":0.04032739726027397,"theta":-0.021974755381604698,"vega":0.03566418786692759,"rho":-0.00729745153092596,"breakevenPct":10.215499256595143},{"delta":0.2,"premium":0.6531724137931035,"strike":52.51379310344828,"iv":0.35571848275862067,"gamma":0.05022468965517242,"theta":-0.026525379310344828,"vega":0.04387668965517241,"rho":-0.009709688280099197,"breakevenPct":8.389647253744613},{"delta":0.25,"premium":0.8514482758620691,"strike":53.37586206896552,"iv":0.3443736551724138,"gamma":0.058017793103448276,"theta":-0.02811158620689655,"vega":0.048669793103448274,"rho":-0.012111696445377606,"breakevenPct":7.2170750872576415},{"delta":0.3,"premium":1.0497241379310345,"strike":54.237931034482756,"iv":0.3330288275862069,"gamma":0.06581089655172413,"theta":-0.029697793103448274,"vega":0.053462896551724134,"rho":-0.014513704610656016,"breakevenPct":6.04450292077067},{"delta":0.35,"premium":1.2564422592032274,"strike":55.07312153303076,"iv":0.32247644982349977,"gamma":0.0729983358547655,"theta":-0.031076601109430155,"vega":0.05783161875945537,"rho":-0.01691717018371051,"breakevenPct":4.934323840615557},{"delta":0.4,"premium":1.52749621785174,"strike":55.703479576399396,"iv":0.3179630862329803,"gamma":0.07557019667170953,"theta":-0.030874886535552194,"vega":0.05896626323751891,"rho":-0.019331742209127603,"breakevenPct":4.299623108023926},{"delta":0.45,"premium":1.7985501765002523,"strike":56.333837619768026,"iv":0.3134497226424609,"gamma":0.07814205748865356,"theta":-0.030673171961674232,"vega":0.06010090771558245,"rho":-0.021746314234544692,"breakevenPct":3.6649223754322953},{"delta":0.5,"premium":2.069604135148764,"strike":56.964195663136664,"iv":0.3089363590519415,"gamma":0.08071391830559758,"theta":-0.030471457387796268,"vega":0.06123555219364599,"rho":-0.024160886259961777,"breakevenPct":3.030221642840665},{"delta":0.55,"premium":2.369901315789474,"strike":57.60279605263158,"iv":0.305334375,"gamma":0.08230789473684211,"theta":-0.030049177631578945,"vega":0.06179292763157894,"rho":-0.026591216295331767,"breakevenPct":2.4326183768908165},{"delta":0.6,"premium":2.835910087719298,"strike":58.28810307017544,"iv":0.306896875,"gamma":0.07836052631578948,"theta":-0.02837702850877193,"vega":0.059079111842105264,"rho":-0.029110841720434835,"breakevenPct":2.045234088577738},{"delta":0.65,"premium":3.301918859649123,"strike":58.9734100877193,"iv":0.308459375,"gamma":0.07441315789473685,"theta":-0.02670487938596491,"vega":0.056365296052631575,"rho":-0.03163046714553791,"breakevenPct":1.6578498002646578},{"delta":0.7,"premium":3.7679276315789467,"strike":59.65871710526316,"iv":0.310021875,"gamma":0.07046578947368422,"theta":-0.025032730263157894,"vega":0.0536514802631579,"rho":-0.03415009257064098,"breakevenPct":1.2704655119515786},{"delta":0.75,"premium":5.2771826459560796,"strike":61.34440278521693,"iv":0.3403365291912159,"gamma":0.061885538296732726,"theta":-0.023205141938939473,"vega":0.04864322442420996,"rho":-0.03744851858586015,"breakevenPct":0.9588056186877816},{"delta":0.8,"premium":7.821371183717197,"strike":64.0224959828602,"iv":0.39917423674343877,"gamma":0.04870931976432778,"theta":-0.021223352972683445,"vega":0.041358810926620235,"rho":-0.04151953960880406,"breakevenPct":0.7222667388394084},{"delta":0.85,"premium":10.36555972147831,"strike":66.70058918050348,"iv":0.4580119442956615,"gamma":0.03553310123192287,"theta":-0.019241564006427424,"vega":0.034074397429030526,"rho":-0.04559056063174795,"breakevenPct":0.48572785899103577},{"delta":0.9,"premium":12.909748259239423,"strike":69.37868237814676,"iv":0.5168496518478843,"gamma":0.02235688269951793,"theta":-0.017259775040171395,"vega":0.026789983931440806,"rho":-0.04966158165469185,"breakevenPct":0.2491889791426627}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}