{"symbol":"USB","url":"https://intraalpha.com/companies/USB","capturedAt":"2026-10-15T20:32:38.921Z","state":"ready","quote":{"symbol":"USB","last_price":57.2806,"prev_close":56.26,"regular_close":57.39,"change":1.0206,"change_pct":1.8141,"regular_change":1.13,"regular_change_pct":2.0085,"extended_change":-0.1094,"extended_change_pct":-0.1906,"bid":57.2,"ask":57.72,"bid_size":1000,"ask_size":500,"volume":11079208,"vwap":57.160449,"open":56.14,"high":57.69,"low":55.965,"close":57.39,"trade_count":117671,"last_trade_at":"2026-10-15T20:28:59.98097321Z","last_quote_at":"2026-10-15T20:12:10.895796002Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"USB","fetched_at":"2026-10-15T20:32:38.300352+00:00","name":"U.S. Bancorp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"U.S. Bancorp is an American bank holding company based in Minneapolis, Minnesota, and incorporated in Delaware. The company provides banking, investment, mortgage, trust, and payment services products to individuals, businesses, governmental entities, and other financial institutions.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":87655973000,"ebitda":null,"pe_ratio":11.37,"peg_ratio":1.793,"book_value":38.92,"dividend_per_share":2.08,"dividend_yield":0.0366,"eps":4.95,"revenue_ttm":27321000000,"gross_profit_ttm":27321000000,"profit_margin":0.299,"operating_margin_ttm":0.397,"return_on_assets_ttm":0.0116,"return_on_equity_ttm":0.126,"quarterly_earnings_growth":0.216,"quarterly_revenue_growth":0.104,"analyst_target_price":69,"analyst_number":2,"beta":1.019,"fifty_two_week_high":65.47,"fifty_two_week_low":43.35,"fifty_day_ma":61.06,"two_hundred_day_ma":57.77,"shares_outstanding":1558051000,"forward_pe":10.41,"price_to_sales":3.208,"price_to_book":1.528,"ev_to_revenue":6.61,"ev_to_ebitda":null},"bars":[{"c":56.08,"h":56.08,"l":56.08,"n":4,"o":56.08,"t":"2026-10-08T08:00:00Z","v":700,"vw":56.08},{"c":55.98,"h":55.98,"l":55.96,"n":5,"o":55.96,"t":"2026-10-08T11:30:00Z","v":396,"vw":55.972674},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-08T12:40:00Z","v":100,"vw":55.8},{"c":55.905,"h":56.005,"l":55.7301,"n":925,"o":56.005,"t":"2026-10-08T13:30:00Z","v":112547,"vw":55.850146},{"c":56.04,"h":56.04,"l":55.86,"n":922,"o":55.895,"t":"2026-10-08T13:35:00Z","v":58217,"vw":55.953665},{"c":55.975,"h":56.11,"l":55.96,"n":642,"o":56.0154,"t":"2026-10-08T13:40:00Z","v":37226,"vw":56.024295},{"c":56.19,"h":56.2,"l":55.97,"n":1074,"o":55.97,"t":"2026-10-08T13:45:00Z","v":80356,"vw":56.079264},{"c":56.205,"h":56.24,"l":56.155,"n":857,"o":56.19,"t":"2026-10-08T13:50:00Z","v":48283,"vw":56.191546},{"c":56.15,"h":56.265,"l":56.11,"n":986,"o":56.21,"t":"2026-10-08T13:55:00Z","v":68019,"vw":56.197001},{"c":56.17,"h":56.185,"l":56.075,"n":1155,"o":56.15,"t":"2026-10-08T14:00:00Z","v":90688,"vw":56.145707},{"c":56.175,"h":56.225,"l":56.15,"n":1097,"o":56.175,"t":"2026-10-08T14:05:00Z","v":84602,"vw":56.194902},{"c":56.175,"h":56.225,"l":56.165,"n":1026,"o":56.175,"t":"2026-10-08T14:10:00Z","v":64036,"vw":56.196598},{"c":56.18,"h":56.215,"l":56.15,"n":996,"o":56.17,"t":"2026-10-08T14:15:00Z","v":174576,"vw":56.195679},{"c":56.11,"h":56.175,"l":56.11,"n":852,"o":56.175,"t":"2026-10-08T14:20:00Z","v":46326,"vw":56.142457},{"c":56.12,"h":56.135,"l":56.035,"n":1166,"o":56.105,"t":"2026-10-08T14:25:00Z","v":92389,"vw":56.080516},{"c":56.07,"h":56.125,"l":56.025,"n":1267,"o":56.125,"t":"2026-10-08T14:30:00Z","v":184890,"vw":56.095264},{"c":55.99,"h":56.105,"l":55.97,"n":854,"o":56.07,"t":"2026-10-08T14:35:00Z","v":50204,"vw":56.032588},{"c":55.98,"h":56,"l":55.95,"n":909,"o":55.985,"t":"2026-10-08T14:40:00Z","v":64025,"vw":55.98393},{"c":55.9,"h":56.015,"l":55.88,"n":832,"o":55.99,"t":"2026-10-08T14:45:00Z","v":52484,"vw":55.95408},{"c":55.84,"h":55.91,"l":55.825,"n":1968,"o":55.9,"t":"2026-10-08T14:50:00Z","v":133284,"vw":55.866364},{"c":55.755,"h":55.84,"l":55.755,"n":845,"o":55.84,"t":"2026-10-08T14:55:00Z","v":56523,"vw":55.809434},{"c":55.905,"h":55.905,"l":55.755,"n":997,"o":55.755,"t":"2026-10-08T15:00:00Z","v":61759,"vw":55.833471},{"c":55.77,"h":55.91,"l":55.765,"n":1108,"o":55.9,"t":"2026-10-08T15:05:00Z","v":62856,"vw":55.854872},{"c":55.715,"h":55.765,"l":55.71,"n":915,"o":55.765,"t":"2026-10-08T15:10:00Z","v":47015,"vw":55.731833},{"c":55.67,"h":55.72,"l":55.63,"n":957,"o":55.71,"t":"2026-10-08T15:15:00Z","v":119237,"vw":55.668858},{"c":55.665,"h":55.69,"l":55.63,"n":777,"o":55.665,"t":"2026-10-08T15:20:00Z","v":43192,"vw":55.660624},{"c":55.715,"h":55.72,"l":55.645,"n":1091,"o":55.655,"t":"2026-10-08T15:25:00Z","v":79284,"vw":55.673299},{"c":55.735,"h":55.745,"l":55.69,"n":1057,"o":55.715,"t":"2026-10-08T15:30:00Z","v":57568,"vw":55.717749},{"c":55.7626,"h":55.78,"l":55.74,"n":775,"o":55.74,"t":"2026-10-08T15:35:00Z","v":50819,"vw":55.75857},{"c":55.805,"h":55.805,"l":55.74,"n":629,"o":55.76,"t":"2026-10-08T15:40:00Z","v":34380,"vw":55.765991},{"c":55.745,"h":55.84,"l":55.735,"n":759,"o":55.81,"t":"2026-10-08T15:45:00Z","v":43835,"vw":55.802195},{"c":55.775,"h":55.785,"l":55.74,"n":764,"o":55.745,"t":"2026-10-08T15:50:00Z","v":48292,"vw":55.762112},{"c":55.855,"h":55.86,"l":55.75,"n":1141,"o":55.775,"t":"2026-10-08T15:55:00Z","v":78445,"vw":55.811867},{"c":55.895,"h":55.905,"l":55.845,"n":845,"o":55.855,"t":"2026-10-08T16:00:00Z","v":63109,"vw":55.869759},{"c":55.93,"h":55.965,"l":55.89,"n":666,"o":55.895,"t":"2026-10-08T16:05:00Z","v":38389,"vw":55.924708},{"c":56.03,"h":56.03,"l":55.93,"n":731,"o":55.935,"t":"2026-10-08T16:10:00Z","v":37292,"vw":55.985744},{"c":56.05,"h":56.24,"l":55.99,"n":4262,"o":56.03,"t":"2026-10-08T16:15:00Z","v":308367,"vw":56.118726},{"c":56.0001,"h":56.04,"l":55.99,"n":1056,"o":56.04,"t":"2026-10-08T16:20:00Z","v":60889,"vw":56.023547},{"c":55.975,"h":56.015,"l":55.94,"n":812,"o":56,"t":"2026-10-08T16:25:00Z","v":102704,"vw":55.975121},{"c":55.965,"h":56.005,"l":55.95,"n":649,"o":55.975,"t":"2026-10-08T16:30:00Z","v":54658,"vw":55.984171},{"c":55.965,"h":55.975,"l":55.9209,"n":701,"o":55.965,"t":"2026-10-08T16:35:00Z","v":60916,"vw":55.955633},{"c":56.025,"h":56.07,"l":55.95,"n":871,"o":55.96,"t":"2026-10-08T16:40:00Z","v":64310,"vw":56.010772},{"c":56.14,"h":56.155,"l":56,"n":1078,"o":56.02,"t":"2026-10-08T16:45:00Z","v":87971,"vw":56.078885},{"c":56.3,"h":56.3,"l":56.13,"n":1775,"o":56.135,"t":"2026-10-08T16:50:00Z","v":142156,"vw":56.181053},{"c":56.325,"h":56.35,"l":56.245,"n":1472,"o":56.315,"t":"2026-10-08T16:55:00Z","v":94260,"vw":56.295982},{"c":56.31,"h":56.41,"l":56.285,"n":1304,"o":56.32,"t":"2026-10-08T17:00:00Z","v":77248,"vw":56.336841},{"c":56.415,"h":56.435,"l":56.32,"n":1555,"o":56.32,"t":"2026-10-08T17:05:00Z","v":120377,"vw":56.383985},{"c":56.53,"h":56.56,"l":56.385,"n":1150,"o":56.405,"t":"2026-10-08T17:10:00Z","v":61954,"vw":56.485243},{"c":56.58,"h":56.64,"l":56.5,"n":1499,"o":56.53,"t":"2026-10-08T17:15:00Z","v":104752,"vw":56.570859},{"c":56.65,"h":56.725,"l":56.585,"n":1262,"o":56.585,"t":"2026-10-08T17:20:00Z","v":76768,"vw":56.665793},{"c":56.605,"h":56.675,"l":56.525,"n":1044,"o":56.65,"t":"2026-10-08T17:25:00Z","v":57278,"vw":56.602456},{"c":56.645,"h":56.695,"l":56.55,"n":1349,"o":56.62,"t":"2026-10-08T17:30:00Z","v":145451,"vw":56.606277},{"c":56.74,"h":56.74,"l":56.635,"n":951,"o":56.64,"t":"2026-10-08T17:35:00Z","v":62347,"vw":56.68228},{"c":56.795,"h":56.795,"l":56.6799,"n":1157,"o":56.74,"t":"2026-10-08T17:40:00Z","v":69636,"vw":56.732464},{"c":56.69,"h":56.835,"l":56.69,"n":900,"o":56.795,"t":"2026-10-08T17:45:00Z","v":39714,"vw":56.772423},{"c":56.69,"h":56.7,"l":56.64,"n":1177,"o":56.685,"t":"2026-10-08T17:50:00Z","v":74317,"vw":56.66293},{"c":56.73,"h":56.755,"l":56.66,"n":1136,"o":56.68,"t":"2026-10-08T17:55:00Z","v":67203,"vw":56.722097},{"c":56.78,"h":56.8099,"l":56.73,"n":1232,"o":56.74,"t":"2026-10-08T18:00:00Z","v":83184,"vw":56.782091},{"c":56.77,"h":56.795,"l":56.75,"n":787,"o":56.785,"t":"2026-10-08T18:05:00Z","v":47391,"vw":56.769908},{"c":56.81,"h":56.82,"l":56.75,"n":600,"o":56.765,"t":"2026-10-08T18:10:00Z","v":24971,"vw":56.780348},{"c":56.785,"h":56.8599,"l":56.78,"n":641,"o":56.795,"t":"2026-10-08T18:15:00Z","v":35978,"vw":56.814168},{"c":56.735,"h":56.78,"l":56.69,"n":728,"o":56.78,"t":"2026-10-08T18:20:00Z","v":46471,"vw":56.724688},{"c":56.71,"h":56.76,"l":56.685,"n":633,"o":56.74,"t":"2026-10-08T18:25:00Z","v":29883,"vw":56.720875},{"c":56.765,"h":56.78,"l":56.695,"n":759,"o":56.71,"t":"2026-10-08T18:30:00Z","v":49051,"vw":56.730576},{"c":56.795,"h":56.825,"l":56.765,"n":677,"o":56.77,"t":"2026-10-08T18:35:00Z","v":89328,"vw":56.79813},{"c":56.775,"h":56.8,"l":56.7539,"n":574,"o":56.79,"t":"2026-10-08T18:40:00Z","v":31135,"vw":56.781753},{"c":56.8,"h":56.855,"l":56.775,"n":697,"o":56.775,"t":"2026-10-08T18:45:00Z","v":43055,"vw":56.812476},{"c":56.77,"h":56.83,"l":56.77,"n":572,"o":56.8,"t":"2026-10-08T18:50:00Z","v":30037,"vw":56.806663},{"c":56.815,"h":56.83,"l":56.77,"n":705,"o":56.77,"t":"2026-10-08T18:55:00Z","v":39049,"vw":56.803321},{"c":56.82,"h":56.85,"l":56.805,"n":831,"o":56.81,"t":"2026-10-08T19:00:00Z","v":44369,"vw":56.825984},{"c":56.81,"h":56.855,"l":56.8,"n":759,"o":56.815,"t":"2026-10-08T19:05:00Z","v":47938,"vw":56.822848},{"c":56.835,"h":56.87,"l":56.795,"n":820,"o":56.795,"t":"2026-10-08T19:10:00Z","v":58038,"vw":56.839876},{"c":56.835,"h":56.865,"l":56.82,"n":865,"o":56.835,"t":"2026-10-08T19:15:00Z","v":69779,"vw":56.839022},{"c":56.87,"h":56.87,"l":56.815,"n":842,"o":56.835,"t":"2026-10-08T19:20:00Z","v":50569,"vw":56.836937},{"c":56.85,"h":56.905,"l":56.84,"n":1061,"o":56.87,"t":"2026-10-08T19:25:00Z","v":56706,"vw":56.86272},{"c":56.825,"h":56.8899,"l":56.825,"n":1132,"o":56.855,"t":"2026-10-08T19:30:00Z","v":60078,"vw":56.861639},{"c":56.86,"h":56.865,"l":56.79,"n":1081,"o":56.825,"t":"2026-10-08T19:35:00Z","v":59891,"vw":56.832312},{"c":56.85,"h":56.875,"l":56.835,"n":943,"o":56.865,"t":"2026-10-08T19:40:00Z","v":52943,"vw":56.862026},{"c":56.945,"h":56.945,"l":56.85,"n":1440,"o":56.85,"t":"2026-10-08T19:45:00Z","v":94462,"vw":56.91016},{"c":56.955,"h":56.96,"l":56.885,"n":2074,"o":56.94,"t":"2026-10-08T19:50:00Z","v":170038,"vw":56.915434},{"c":57.03,"h":57.045,"l":56.925,"n":7072,"o":56.955,"t":"2026-10-08T19:55:00Z","v":689173,"vw":56.994557},{"c":56.85,"h":57.03,"l":56.85,"n":94,"o":57.03,"t":"2026-10-08T20:00:00Z","v":2540500,"vw":57.029968},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-08T20:10:00Z","v":408,"vw":56.97},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-08T20:40:00Z","v":100,"vw":57.03},{"c":57.13,"h":57.13,"l":57.13,"n":6,"o":57.13,"t":"2026-10-09T09:05:00Z","v":163,"vw":57.13},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-09T11:10:00Z","v":100,"vw":57.1},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-09T13:10:00Z","v":100,"vw":57.2},{"c":56.81,"h":57.47,"l":56.81,"n":30,"o":57.3,"t":"2026-10-09T13:25:00Z","v":2796,"vw":57.245287},{"c":56.605,"h":56.85,"l":56.485,"n":678,"o":56.74,"t":"2026-10-09T13:30:00Z","v":94121,"vw":56.691623},{"c":56.51,"h":56.82,"l":56.51,"n":850,"o":56.596,"t":"2026-10-09T13:35:00Z","v":68901,"vw":56.697559},{"c":56.58,"h":56.69,"l":56.47,"n":768,"o":56.47,"t":"2026-10-09T13:40:00Z","v":58920,"vw":56.58263},{"c":56.63,"h":56.68,"l":56.54,"n":748,"o":56.615,"t":"2026-10-09T13:45:00Z","v":53439,"vw":56.625907},{"c":56.61,"h":56.745,"l":56.56,"n":672,"o":56.645,"t":"2026-10-09T13:50:00Z","v":36700,"vw":56.657614},{"c":56.7,"h":56.7,"l":56.62,"n":983,"o":56.65,"t":"2026-10-09T13:55:00Z","v":68427,"vw":56.662669},{"c":56.58,"h":56.72,"l":56.565,"n":677,"o":56.71,"t":"2026-10-09T14:00:00Z","v":48416,"vw":56.640342},{"c":56.5,"h":56.635,"l":56.485,"n":945,"o":56.5881,"t":"2026-10-09T14:05:00Z","v":54121,"vw":56.533925},{"c":56.605,"h":56.615,"l":56.485,"n":674,"o":56.49,"t":"2026-10-09T14:10:00Z","v":45086,"vw":56.582062},{"c":56.63,"h":56.705,"l":56.58,"n":965,"o":56.605,"t":"2026-10-09T14:15:00Z","v":46373,"vw":56.651586},{"c":56.68,"h":56.685,"l":56.62,"n":1009,"o":56.65,"t":"2026-10-09T14:20:00Z","v":56370,"vw":56.651053},{"c":56.655,"h":56.695,"l":56.625,"n":814,"o":56.68,"t":"2026-10-09T14:25:00Z","v":42632,"vw":56.658806},{"c":56.52,"h":56.65,"l":56.515,"n":1078,"o":56.65,"t":"2026-10-09T14:30:00Z","v":70922,"vw":56.600655},{"c":56.49,"h":56.56,"l":56.485,"n":738,"o":56.52,"t":"2026-10-09T14:35:00Z","v":51635,"vw":56.526645},{"c":56.555,"h":56.575,"l":56.495,"n":870,"o":56.495,"t":"2026-10-09T14:40:00Z","v":46288,"vw":56.528486},{"c":56.685,"h":56.69,"l":56.555,"n":904,"o":56.555,"t":"2026-10-09T14:45:00Z","v":44730,"vw":56.630894},{"c":56.665,"h":56.75,"l":56.6625,"n":947,"o":56.68,"t":"2026-10-09T14:50:00Z","v":45128,"vw":56.698375},{"c":56.695,"h":56.7,"l":56.64,"n":844,"o":56.67,"t":"2026-10-09T14:55:00Z","v":42563,"vw":56.67344},{"c":56.72,"h":56.795,"l":56.69,"n":1243,"o":56.695,"t":"2026-10-09T15:00:00Z","v":69858,"vw":56.733384},{"c":56.73,"h":56.74,"l":56.67,"n":724,"o":56.715,"t":"2026-10-09T15:05:00Z","v":37407,"vw":56.713832},{"c":56.805,"h":56.825,"l":56.73,"n":779,"o":56.73,"t":"2026-10-09T15:10:00Z","v":37280,"vw":56.782611},{"c":56.825,"h":56.845,"l":56.78,"n":756,"o":56.815,"t":"2026-10-09T15:15:00Z","v":37398,"vw":56.819095},{"c":56.745,"h":56.85,"l":56.73,"n":746,"o":56.825,"t":"2026-10-09T15:20:00Z","v":40775,"vw":56.800685},{"c":56.68,"h":56.755,"l":56.615,"n":1052,"o":56.745,"t":"2026-10-09T15:25:00Z","v":113841,"vw":56.684123},{"c":56.64,"h":56.69,"l":56.615,"n":688,"o":56.69,"t":"2026-10-09T15:30:00Z","v":34863,"vw":56.643854},{"c":56.58,"h":56.68,"l":56.575,"n":778,"o":56.645,"t":"2026-10-09T15:35:00Z","v":47730,"vw":56.636358},{"c":56.605,"h":56.625,"l":56.565,"n":706,"o":56.585,"t":"2026-10-09T15:40:00Z","v":34957,"vw":56.591906},{"c":56.605,"h":56.635,"l":56.59,"n":595,"o":56.61,"t":"2026-10-09T15:45:00Z","v":25345,"vw":56.612418},{"c":56.66,"h":56.67,"l":56.615,"n":723,"o":56.62,"t":"2026-10-09T15:50:00Z","v":35637,"vw":56.646208},{"c":56.73,"h":56.735,"l":56.655,"n":623,"o":56.655,"t":"2026-10-09T15:55:00Z","v":28894,"vw":56.694502},{"c":56.755,"h":56.77,"l":56.715,"n":742,"o":56.735,"t":"2026-10-09T16:00:00Z","v":39782,"vw":56.744075},{"c":56.705,"h":56.765,"l":56.705,"n":644,"o":56.76,"t":"2026-10-09T16:05:00Z","v":29211,"vw":56.739766},{"c":56.765,"h":56.765,"l":56.72,"n":691,"o":56.72,"t":"2026-10-09T16:10:00Z","v":43300,"vw":56.746631},{"c":56.815,"h":56.835,"l":56.765,"n":863,"o":56.765,"t":"2026-10-09T16:15:00Z","v":46534,"vw":56.804742},{"c":56.8055,"h":56.83,"l":56.785,"n":733,"o":56.815,"t":"2026-10-09T16:20:00Z","v":39125,"vw":56.807543},{"c":56.8,"h":56.83,"l":56.79,"n":617,"o":56.805,"t":"2026-10-09T16:25:00Z","v":35149,"vw":56.806024},{"c":56.795,"h":56.815,"l":56.775,"n":553,"o":56.8,"t":"2026-10-09T16:30:00Z","v":27738,"vw":56.794769},{"c":56.82,"h":56.83,"l":56.79,"n":484,"o":56.79,"t":"2026-10-09T16:35:00Z","v":23173,"vw":56.807278},{"c":56.82,"h":56.835,"l":56.8124,"n":456,"o":56.825,"t":"2026-10-09T16:40:00Z","v":21027,"vw":56.823939},{"c":56.8051,"h":56.84,"l":56.785,"n":643,"o":56.82,"t":"2026-10-09T16:45:00Z","v":34588,"vw":56.80689},{"c":56.815,"h":56.815,"l":56.775,"n":617,"o":56.81,"t":"2026-10-09T16:50:00Z","v":30504,"vw":56.798143},{"c":56.84,"h":56.855,"l":56.81,"n":425,"o":56.815,"t":"2026-10-09T16:55:00Z","v":17417,"vw":56.829268},{"c":56.87,"h":56.87,"l":56.845,"n":508,"o":56.85,"t":"2026-10-09T17:00:00Z","v":21219,"vw":56.857003},{"c":56.87,"h":56.895,"l":56.865,"n":561,"o":56.865,"t":"2026-10-09T17:05:00Z","v":35432,"vw":56.881595},{"c":56.85,"h":56.88,"l":56.85,"n":526,"o":56.87,"t":"2026-10-09T17:10:00Z","v":24639,"vw":56.863329},{"c":56.88,"h":56.88,"l":56.84,"n":475,"o":56.85,"t":"2026-10-09T17:15:00Z","v":24740,"vw":56.853832},{"c":56.87,"h":56.895,"l":56.855,"n":562,"o":56.875,"t":"2026-10-09T17:20:00Z","v":30315,"vw":56.873348},{"c":56.865,"h":56.89,"l":56.835,"n":962,"o":56.865,"t":"2026-10-09T17:25:00Z","v":62878,"vw":56.867945},{"c":56.84,"h":56.875,"l":56.815,"n":730,"o":56.87,"t":"2026-10-09T17:30:00Z","v":41772,"vw":56.845817},{"c":56.925,"h":56.93,"l":56.84,"n":1095,"o":56.84,"t":"2026-10-09T17:35:00Z","v":89406,"vw":56.896989},{"c":57,"h":57.005,"l":56.92,"n":567,"o":56.925,"t":"2026-10-09T17:40:00Z","v":34338,"vw":56.940904},{"c":56.97,"h":57.01,"l":56.97,"n":618,"o":57.005,"t":"2026-10-09T17:45:00Z","v":45577,"vw":56.98567},{"c":56.975,"h":56.975,"l":56.9501,"n":584,"o":56.97,"t":"2026-10-09T17:50:00Z","v":37829,"vw":56.963663},{"c":57.005,"h":57.015,"l":56.96,"n":704,"o":56.98,"t":"2026-10-09T17:55:00Z","v":47828,"vw":56.984491},{"c":57.005,"h":57.025,"l":56.985,"n":631,"o":57,"t":"2026-10-09T18:00:00Z","v":37156,"vw":57.008533},{"c":57.025,"h":57.03,"l":56.99,"n":442,"o":57,"t":"2026-10-09T18:05:00Z","v":22114,"vw":57.009405},{"c":56.985,"h":57.04,"l":56.985,"n":561,"o":57.03,"t":"2026-10-09T18:10:00Z","v":30562,"vw":57.016166},{"c":57.015,"h":57.015,"l":56.98,"n":463,"o":56.985,"t":"2026-10-09T18:15:00Z","v":21116,"vw":56.995325},{"c":56.98,"h":57.01,"l":56.98,"n":473,"o":57.01,"t":"2026-10-09T18:20:00Z","v":26435,"vw":56.99273},{"c":57.01,"h":57.01,"l":56.965,"n":516,"o":56.985,"t":"2026-10-09T18:25:00Z","v":30881,"vw":56.982268},{"c":57,"h":57.0099,"l":56.985,"n":492,"o":57.005,"t":"2026-10-09T18:30:00Z","v":27958,"vw":56.999763},{"c":57.005,"h":57.035,"l":56.99,"n":476,"o":57.005,"t":"2026-10-09T18:35:00Z","v":28742,"vw":57.009955},{"c":56.995,"h":57.03,"l":56.985,"n":593,"o":57,"t":"2026-10-09T18:40:00Z","v":35837,"vw":57.010888},{"c":57.025,"h":57.04,"l":56.985,"n":869,"o":56.99,"t":"2026-10-09T18:45:00Z","v":57386,"vw":57.011602},{"c":57.06,"h":57.09,"l":57.02,"n":722,"o":57.03,"t":"2026-10-09T18:50:00Z","v":45352,"vw":57.060868},{"c":57.17,"h":57.175,"l":57.05,"n":870,"o":57.0525,"t":"2026-10-09T18:55:00Z","v":65970,"vw":57.095502},{"c":57.195,"h":57.215,"l":57.145,"n":771,"o":57.16,"t":"2026-10-09T19:00:00Z","v":44523,"vw":57.180253},{"c":57.195,"h":57.245,"l":57.18,"n":758,"o":57.195,"t":"2026-10-09T19:05:00Z","v":41953,"vw":57.210665},{"c":57.21,"h":57.23,"l":57.185,"n":607,"o":57.195,"t":"2026-10-09T19:10:00Z","v":34144,"vw":57.209306},{"c":57.25,"h":57.25,"l":57.195,"n":754,"o":57.205,"t":"2026-10-09T19:15:00Z","v":41292,"vw":57.216186},{"c":57.27,"h":57.295,"l":57.245,"n":990,"o":57.25,"t":"2026-10-09T19:20:00Z","v":70159,"vw":57.271393},{"c":57.245,"h":57.275,"l":57.23,"n":1028,"o":57.265,"t":"2026-10-09T19:25:00Z","v":125704,"vw":57.252313},{"c":57.185,"h":57.255,"l":57.185,"n":1225,"o":57.24,"t":"2026-10-09T19:30:00Z","v":93937,"vw":57.222647},{"c":57.135,"h":57.195,"l":57.135,"n":1165,"o":57.19,"t":"2026-10-09T19:35:00Z","v":84804,"vw":57.161382},{"c":57.115,"h":57.15,"l":57.09,"n":1340,"o":57.135,"t":"2026-10-09T19:40:00Z","v":89933,"vw":57.119771},{"c":57.115,"h":57.135,"l":57.07,"n":1662,"o":57.11,"t":"2026-10-09T19:45:00Z","v":134749,"vw":57.100409},{"c":57.1,"h":57.12,"l":57.035,"n":1589,"o":57.115,"t":"2026-10-09T19:50:00Z","v":133725,"vw":57.072374},{"c":57.07,"h":57.109,"l":57.03,"n":4510,"o":57.095,"t":"2026-10-09T19:55:00Z","v":379632,"vw":57.072982},{"c":57.08,"h":57.08,"l":57.08,"n":101,"o":57.08,"t":"2026-10-09T20:00:00Z","v":1062104,"vw":57.08},{"c":57,"h":57,"l":57,"n":8,"o":57,"t":"2026-10-09T20:10:00Z","v":232,"vw":57},{"c":57.04,"h":57.04,"l":57.04,"n":8,"o":57.04,"t":"2026-10-09T20:20:00Z","v":767,"vw":57.04},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-09T21:40:00Z","v":100,"vw":57.13},{"c":57.42,"h":57.56,"l":57.08,"n":1141,"o":57.22,"t":"2026-10-12T13:30:00Z","v":136773,"vw":57.300013},{"c":57.34,"h":57.52,"l":57.33,"n":879,"o":57.42,"t":"2026-10-12T13:35:00Z","v":59042,"vw":57.416739},{"c":57.335,"h":57.435,"l":57.31,"n":719,"o":57.33,"t":"2026-10-12T13:40:00Z","v":44393,"vw":57.357718},{"c":57.285,"h":57.38,"l":57.28,"n":884,"o":57.36,"t":"2026-10-12T13:45:00Z","v":55697,"vw":57.311452},{"c":57.26,"h":57.32,"l":57.21,"n":739,"o":57.285,"t":"2026-10-12T13:50:00Z","v":52973,"vw":57.257092},{"c":57.29,"h":57.29,"l":57.155,"n":748,"o":57.255,"t":"2026-10-12T13:55:00Z","v":42098,"vw":57.221726},{"c":57.335,"h":57.3828,"l":57.28,"n":1191,"o":57.3,"t":"2026-10-12T14:00:00Z","v":92128,"vw":57.339552},{"c":57.51,"h":57.51,"l":57.335,"n":1081,"o":57.335,"t":"2026-10-12T14:05:00Z","v":98236,"vw":57.410974},{"c":57.455,"h":57.595,"l":57.45,"n":845,"o":57.52,"t":"2026-10-12T14:10:00Z","v":63000,"vw":57.495448},{"c":57.395,"h":57.46,"l":57.36,"n":846,"o":57.46,"t":"2026-10-12T14:15:00Z","v":53056,"vw":57.392343},{"c":57.455,"h":57.48,"l":57.39,"n":742,"o":57.395,"t":"2026-10-12T14:20:00Z","v":39533,"vw":57.441228},{"c":57.445,"h":57.51,"l":57.415,"n":856,"o":57.45,"t":"2026-10-12T14:25:00Z","v":130128,"vw":57.478068},{"c":57.475,"h":57.52,"l":57.45,"n":833,"o":57.45,"t":"2026-10-12T14:30:00Z","v":58796,"vw":57.477063},{"c":57.52,"h":57.53,"l":57.475,"n":827,"o":57.475,"t":"2026-10-12T14:35:00Z","v":52686,"vw":57.502535},{"c":57.505,"h":57.56,"l":57.47,"n":666,"o":57.53,"t":"2026-10-12T14:40:00Z","v":34654,"vw":57.51382},{"c":57.515,"h":57.565,"l":57.455,"n":829,"o":57.51,"t":"2026-10-12T14:45:00Z","v":46092,"vw":57.50377},{"c":57.475,"h":57.53,"l":57.47,"n":619,"o":57.52,"t":"2026-10-12T14:50:00Z","v":28747,"vw":57.50259},{"c":57.45,"h":57.505,"l":57.445,"n":587,"o":57.478,"t":"2026-10-12T14:55:00Z","v":34415,"vw":57.477476},{"c":57.48,"h":57.4903,"l":57.445,"n":751,"o":57.455,"t":"2026-10-12T15:00:00Z","v":40249,"vw":57.469161},{"c":57.46,"h":57.485,"l":57.415,"n":511,"o":57.475,"t":"2026-10-12T15:05:00Z","v":31753,"vw":57.455312},{"c":57.51,"h":57.5399,"l":57.47,"n":593,"o":57.47,"t":"2026-10-12T15:10:00Z","v":38230,"vw":57.515128},{"c":57.465,"h":57.515,"l":57.44,"n":682,"o":57.505,"t":"2026-10-12T15:15:00Z","v":49447,"vw":57.465779},{"c":57.49,"h":57.525,"l":57.465,"n":639,"o":57.47,"t":"2026-10-12T15:20:00Z","v":39211,"vw":57.491504},{"c":57.565,"h":57.57,"l":57.48,"n":469,"o":57.49,"t":"2026-10-12T15:25:00Z","v":25730,"vw":57.525346},{"c":57.56,"h":57.575,"l":57.54,"n":599,"o":57.57,"t":"2026-10-12T15:30:00Z","v":30425,"vw":57.562419},{"c":57.595,"h":57.61,"l":57.55,"n":628,"o":57.555,"t":"2026-10-12T15:35:00Z","v":34367,"vw":57.579641},{"c":57.61,"h":57.63,"l":57.5925,"n":469,"o":57.5925,"t":"2026-10-12T15:40:00Z","v":22551,"vw":57.61772},{"c":57.585,"h":57.615,"l":57.56,"n":439,"o":57.615,"t":"2026-10-12T15:45:00Z","v":21767,"vw":57.596609},{"c":57.565,"h":57.605,"l":57.565,"n":373,"o":57.5868,"t":"2026-10-12T15:50:00Z","v":29248,"vw":57.590384},{"c":57.58,"h":57.58,"l":57.5425,"n":311,"o":57.56,"t":"2026-10-12T15:55:00Z","v":15504,"vw":57.563346},{"c":57.605,"h":57.615,"l":57.58,"n":406,"o":57.5801,"t":"2026-10-12T16:00:00Z","v":17548,"vw":57.601147},{"c":57.565,"h":57.61,"l":57.565,"n":378,"o":57.605,"t":"2026-10-12T16:05:00Z","v":20795,"vw":57.589001},{"c":57.56,"h":57.575,"l":57.555,"n":331,"o":57.57,"t":"2026-10-12T16:10:00Z","v":16000,"vw":57.568584},{"c":57.585,"h":57.615,"l":57.565,"n":467,"o":57.565,"t":"2026-10-12T16:15:00Z","v":23998,"vw":57.590857},{"c":57.575,"h":57.595,"l":57.55,"n":600,"o":57.58,"t":"2026-10-12T16:20:00Z","v":54052,"vw":57.579197},{"c":57.585,"h":57.585,"l":57.54,"n":441,"o":57.575,"t":"2026-10-12T16:25:00Z","v":22994,"vw":57.562923},{"c":57.56,"h":57.58,"l":57.535,"n":709,"o":57.58,"t":"2026-10-12T16:30:00Z","v":113868,"vw":57.556937},{"c":57.545,"h":57.565,"l":57.525,"n":550,"o":57.565,"t":"2026-10-12T16:35:00Z","v":42658,"vw":57.54512},{"c":57.52,"h":57.565,"l":57.52,"n":524,"o":57.545,"t":"2026-10-12T16:40:00Z","v":42374,"vw":57.541382},{"c":57.525,"h":57.56,"l":57.515,"n":595,"o":57.515,"t":"2026-10-12T16:45:00Z","v":34826,"vw":57.537519},{"c":57.545,"h":57.565,"l":57.525,"n":426,"o":57.525,"t":"2026-10-12T16:50:00Z","v":26616,"vw":57.544753},{"c":57.615,"h":57.62,"l":57.5443,"n":457,"o":57.545,"t":"2026-10-12T16:55:00Z","v":25323,"vw":57.586102},{"c":57.575,"h":57.62,"l":57.565,"n":527,"o":57.61,"t":"2026-10-12T17:00:00Z","v":26266,"vw":57.595384},{"c":57.625,"h":57.625,"l":57.5701,"n":367,"o":57.58,"t":"2026-10-12T17:05:00Z","v":17269,"vw":57.596138},{"c":57.635,"h":57.635,"l":57.59,"n":426,"o":57.625,"t":"2026-10-12T17:10:00Z","v":23327,"vw":57.610666},{"c":57.615,"h":57.635,"l":57.6025,"n":426,"o":57.63,"t":"2026-10-12T17:15:00Z","v":24953,"vw":57.617744},{"c":57.615,"h":57.64,"l":57.615,"n":331,"o":57.615,"t":"2026-10-12T17:20:00Z","v":26653,"vw":57.631552},{"c":57.585,"h":57.625,"l":57.565,"n":367,"o":57.615,"t":"2026-10-12T17:25:00Z","v":19509,"vw":57.595781},{"c":57.485,"h":57.585,"l":57.475,"n":411,"o":57.58,"t":"2026-10-12T17:30:00Z","v":24897,"vw":57.530873},{"c":57.535,"h":57.545,"l":57.48,"n":469,"o":57.485,"t":"2026-10-12T17:35:00Z","v":20998,"vw":57.502952},{"c":57.545,"h":57.55,"l":57.515,"n":454,"o":57.54,"t":"2026-10-12T17:40:00Z","v":23350,"vw":57.532392},{"c":57.525,"h":57.555,"l":57.515,"n":503,"o":57.55,"t":"2026-10-12T17:45:00Z","v":43439,"vw":57.548717},{"c":57.55,"h":57.55,"l":57.51,"n":461,"o":57.525,"t":"2026-10-12T17:50:00Z","v":20830,"vw":57.529769},{"c":57.5899,"h":57.6,"l":57.555,"n":411,"o":57.555,"t":"2026-10-12T17:55:00Z","v":20351,"vw":57.582923},{"c":57.575,"h":57.6,"l":57.565,"n":447,"o":57.58,"t":"2026-10-12T18:00:00Z","v":22486,"vw":57.580618},{"c":57.55,"h":57.58,"l":57.535,"n":392,"o":57.575,"t":"2026-10-12T18:05:00Z","v":20282,"vw":57.561002},{"c":57.53,"h":57.55,"l":57.52,"n":260,"o":57.545,"t":"2026-10-12T18:10:00Z","v":14740,"vw":57.5344},{"c":57.52,"h":57.54,"l":57.505,"n":469,"o":57.53,"t":"2026-10-12T18:15:00Z","v":20763,"vw":57.521139},{"c":57.55,"h":57.55,"l":57.51,"n":371,"o":57.515,"t":"2026-10-12T18:20:00Z","v":18544,"vw":57.530422},{"c":57.535,"h":57.56,"l":57.52,"n":441,"o":57.55,"t":"2026-10-12T18:25:00Z","v":26760,"vw":57.54018},{"c":57.5141,"h":57.5775,"l":57.5141,"n":422,"o":57.54,"t":"2026-10-12T18:30:00Z","v":19440,"vw":57.550081},{"c":57.515,"h":57.525,"l":57.505,"n":380,"o":57.515,"t":"2026-10-12T18:35:00Z","v":20595,"vw":57.515481},{"c":57.5301,"h":57.54,"l":57.52,"n":688,"o":57.52,"t":"2026-10-12T18:40:00Z","v":50304,"vw":57.528153},{"c":57.51,"h":57.545,"l":57.505,"n":585,"o":57.535,"t":"2026-10-12T18:45:00Z","v":41011,"vw":57.530927},{"c":57.485,"h":57.51,"l":57.475,"n":497,"o":57.51,"t":"2026-10-12T18:50:00Z","v":88113,"vw":57.496811},{"c":57.515,"h":57.52,"l":57.49,"n":453,"o":57.49,"t":"2026-10-12T18:55:00Z","v":27859,"vw":57.505143},{"c":57.505,"h":57.525,"l":57.47,"n":554,"o":57.52,"t":"2026-10-12T19:00:00Z","v":32729,"vw":57.50525},{"c":57.485,"h":57.505,"l":57.46,"n":465,"o":57.505,"t":"2026-10-12T19:05:00Z","v":28010,"vw":57.484106},{"c":57.475,"h":57.505,"l":57.46,"n":525,"o":57.485,"t":"2026-10-12T19:10:00Z","v":38827,"vw":57.481477},{"c":57.445,"h":57.49,"l":57.44,"n":458,"o":57.475,"t":"2026-10-12T19:15:00Z","v":29028,"vw":57.46332},{"c":57.46,"h":57.49,"l":57.44,"n":517,"o":57.45,"t":"2026-10-12T19:20:00Z","v":32261,"vw":57.469394},{"c":57.485,"h":57.505,"l":57.46,"n":1319,"o":57.47,"t":"2026-10-12T19:25:00Z","v":65637,"vw":57.485331},{"c":57.43,"h":57.5,"l":57.425,"n":1012,"o":57.48,"t":"2026-10-12T19:30:00Z","v":74743,"vw":57.45745},{"c":57.38,"h":57.44,"l":57.365,"n":767,"o":57.425,"t":"2026-10-12T19:35:00Z","v":54015,"vw":57.401285},{"c":57.38,"h":57.41,"l":57.38,"n":835,"o":57.385,"t":"2026-10-12T19:40:00Z","v":64931,"vw":57.391145},{"c":57.375,"h":57.405,"l":57.36,"n":1455,"o":57.385,"t":"2026-10-12T19:45:00Z","v":147461,"vw":57.383964},{"c":57.405,"h":57.45,"l":57.3642,"n":1800,"o":57.375,"t":"2026-10-12T19:50:00Z","v":185753,"vw":57.411667},{"c":57.42,"h":57.44,"l":57.345,"n":5180,"o":57.405,"t":"2026-10-12T19:55:00Z","v":531790,"vw":57.388301},{"c":57.42,"h":57.42,"l":57.42,"n":105,"o":57.42,"t":"2026-10-12T20:00:00Z","v":1509240,"vw":57.42},{"c":57.71,"h":57.71,"l":57.71,"n":1,"o":57.71,"t":"2026-10-13T08:00:00Z","v":183,"vw":57.71},{"c":57.96,"h":57.96,"l":57.89,"n":3,"o":57.89,"t":"2026-10-13T09:00:00Z","v":238,"vw":57.925686},{"c":57.79,"h":57.79,"l":57.79,"n":5,"o":57.79,"t":"2026-10-13T10:30:00Z","v":662,"vw":57.79},{"c":57.75,"h":57.75,"l":57.75,"n":3,"o":57.75,"t":"2026-10-13T10:35:00Z","v":244,"vw":57.75},{"c":57.66,"h":57.66,"l":57.63,"n":4,"o":57.63,"t":"2026-10-13T11:00:00Z","v":2041,"vw":57.656523},{"c":57.79,"h":57.8,"l":57.78,"n":4,"o":57.78,"t":"2026-10-13T11:10:00Z","v":1901,"vw":57.796053},{"c":57.74,"h":57.74,"l":57.74,"n":3,"o":57.74,"t":"2026-10-13T11:25:00Z","v":186,"vw":57.74},{"c":57.87,"h":57.87,"l":57.87,"n":1,"o":57.87,"t":"2026-10-13T11:55:00Z","v":176,"vw":57.87},{"c":57.71,"h":57.71,"l":57.71,"n":3,"o":57.71,"t":"2026-10-13T12:10:00Z","v":362,"vw":57.71},{"c":57.8,"h":57.8,"l":57.8,"n":9,"o":57.8,"t":"2026-10-13T12:15:00Z","v":575,"vw":57.8},{"c":57.8,"h":57.8,"l":57.8,"n":2,"o":57.8,"t":"2026-10-13T12:20:00Z","v":105,"vw":57.8},{"c":57.8,"h":57.8,"l":57.8,"n":5,"o":57.8,"t":"2026-10-13T12:30:00Z","v":500,"vw":57.8},{"c":57.88,"h":57.88,"l":57.88,"n":2,"o":57.88,"t":"2026-10-13T13:25:00Z","v":500,"vw":57.88},{"c":57.6759,"h":57.915,"l":57.6,"n":813,"o":57.6,"t":"2026-10-13T13:30:00Z","v":122864,"vw":57.697435},{"c":57.54,"h":57.725,"l":57.495,"n":614,"o":57.67,"t":"2026-10-13T13:35:00Z","v":39759,"vw":57.630343},{"c":57.42,"h":57.61,"l":57.38,"n":772,"o":57.54,"t":"2026-10-13T13:40:00Z","v":58744,"vw":57.468809},{"c":57.2,"h":57.52,"l":57.16,"n":682,"o":57.44,"t":"2026-10-13T13:45:00Z","v":43185,"vw":57.322715},{"c":57.16,"h":57.27,"l":57.12,"n":620,"o":57.195,"t":"2026-10-13T13:50:00Z","v":37954,"vw":57.216214},{"c":56.89,"h":57.16,"l":56.8642,"n":902,"o":57.16,"t":"2026-10-13T13:55:00Z","v":65833,"vw":56.944648},{"c":56.65,"h":56.9,"l":56.625,"n":2281,"o":56.89,"t":"2026-10-13T14:00:00Z","v":267174,"vw":56.733868},{"c":56.68,"h":56.68,"l":56.53,"n":1758,"o":56.655,"t":"2026-10-13T14:05:00Z","v":135605,"vw":56.618653},{"c":56.835,"h":56.86,"l":56.69,"n":1019,"o":56.7,"t":"2026-10-13T14:10:00Z","v":76705,"vw":56.810199},{"c":56.88,"h":56.9,"l":56.77,"n":1159,"o":56.84,"t":"2026-10-13T14:15:00Z","v":146591,"vw":56.837461},{"c":56.95,"h":56.995,"l":56.875,"n":1100,"o":56.9,"t":"2026-10-13T14:20:00Z","v":79195,"vw":56.920992},{"c":56.985,"h":57.035,"l":56.945,"n":937,"o":56.95,"t":"2026-10-13T14:25:00Z","v":59609,"vw":56.995845},{"c":56.915,"h":57.08,"l":56.865,"n":1656,"o":56.985,"t":"2026-10-13T14:30:00Z","v":112101,"vw":56.949077},{"c":56.97,"h":57.01,"l":56.91,"n":799,"o":56.915,"t":"2026-10-13T14:35:00Z","v":45413,"vw":56.95082},{"c":56.94,"h":56.99,"l":56.92,"n":891,"o":56.985,"t":"2026-10-13T14:40:00Z","v":108426,"vw":56.951293},{"c":57.01,"h":57.01,"l":56.94,"n":886,"o":56.95,"t":"2026-10-13T14:45:00Z","v":78714,"vw":56.982005},{"c":57.04,"h":57.05,"l":56.96,"n":948,"o":57,"t":"2026-10-13T14:50:00Z","v":71975,"vw":57.001574},{"c":56.94,"h":57.04,"l":56.93,"n":895,"o":57.04,"t":"2026-10-13T14:55:00Z","v":50810,"vw":56.960162},{"c":57.03,"h":57.03,"l":56.925,"n":1024,"o":56.945,"t":"2026-10-13T15:00:00Z","v":63299,"vw":56.968074},{"c":57.03,"h":57.07,"l":56.98,"n":849,"o":57.03,"t":"2026-10-13T15:05:00Z","v":53514,"vw":57.031411},{"c":57.055,"h":57.06,"l":57.01,"n":578,"o":57.04,"t":"2026-10-13T15:10:00Z","v":26295,"vw":57.027211},{"c":57.07,"h":57.105,"l":57.035,"n":709,"o":57.055,"t":"2026-10-13T15:15:00Z","v":38090,"vw":57.066584},{"c":56.97,"h":57.12,"l":56.97,"n":717,"o":57.075,"t":"2026-10-13T15:20:00Z","v":44709,"vw":57.039784},{"c":57.035,"h":57.06,"l":56.955,"n":693,"o":56.975,"t":"2026-10-13T15:25:00Z","v":36718,"vw":57.010429},{"c":57.04,"h":57.075,"l":57.015,"n":790,"o":57.015,"t":"2026-10-13T15:30:00Z","v":33252,"vw":57.039403},{"c":57.06,"h":57.095,"l":57.03,"n":736,"o":57.05,"t":"2026-10-13T15:35:00Z","v":44528,"vw":57.051139},{"c":57.055,"h":57.105,"l":57.035,"n":764,"o":57.075,"t":"2026-10-13T15:40:00Z","v":37723,"vw":57.066504},{"c":56.955,"h":57.06,"l":56.95,"n":781,"o":57.05,"t":"2026-10-13T15:45:00Z","v":38890,"vw":57.001137},{"c":56.91,"h":56.96,"l":56.91,"n":865,"o":56.955,"t":"2026-10-13T15:50:00Z","v":51155,"vw":56.930091},{"c":56.86,"h":56.91,"l":56.85,"n":677,"o":56.91,"t":"2026-10-13T15:55:00Z","v":38437,"vw":56.884138},{"c":56.81,"h":56.865,"l":56.8,"n":850,"o":56.855,"t":"2026-10-13T16:00:00Z","v":48539,"vw":56.833979},{"c":56.73,"h":56.83,"l":56.71,"n":677,"o":56.8,"t":"2026-10-13T16:05:00Z","v":39885,"vw":56.773431},{"c":56.8,"h":56.8,"l":56.715,"n":579,"o":56.73,"t":"2026-10-13T16:10:00Z","v":34707,"vw":56.751544},{"c":56.77,"h":56.81,"l":56.735,"n":658,"o":56.805,"t":"2026-10-13T16:15:00Z","v":33140,"vw":56.771888},{"c":56.805,"h":56.815,"l":56.75,"n":632,"o":56.77,"t":"2026-10-13T16:20:00Z","v":44116,"vw":56.786183},{"c":56.73,"h":56.805,"l":56.725,"n":532,"o":56.805,"t":"2026-10-13T16:25:00Z","v":37443,"vw":56.779678},{"c":56.73,"h":56.735,"l":56.675,"n":691,"o":56.725,"t":"2026-10-13T16:30:00Z","v":42932,"vw":56.712681},{"c":56.715,"h":56.75,"l":56.71,"n":616,"o":56.735,"t":"2026-10-13T16:35:00Z","v":39047,"vw":56.727534},{"c":56.775,"h":56.78,"l":56.7,"n":577,"o":56.715,"t":"2026-10-13T16:40:00Z","v":33207,"vw":56.741172},{"c":56.805,"h":56.805,"l":56.73,"n":653,"o":56.775,"t":"2026-10-13T16:45:00Z","v":36462,"vw":56.763748},{"c":56.78,"h":56.8,"l":56.76,"n":773,"o":56.8,"t":"2026-10-13T16:50:00Z","v":45450,"vw":56.780239},{"c":56.755,"h":56.79,"l":56.745,"n":536,"o":56.78,"t":"2026-10-13T16:55:00Z","v":24332,"vw":56.770839},{"c":56.775,"h":56.785,"l":56.72,"n":730,"o":56.745,"t":"2026-10-13T17:00:00Z","v":43202,"vw":56.755681},{"c":56.815,"h":56.83,"l":56.77,"n":557,"o":56.775,"t":"2026-10-13T17:05:00Z","v":34827,"vw":56.794122},{"c":56.835,"h":56.89,"l":56.81,"n":487,"o":56.815,"t":"2026-10-13T17:10:00Z","v":26136,"vw":56.854338},{"c":56.83,"h":56.85,"l":56.8,"n":733,"o":56.83,"t":"2026-10-13T17:15:00Z","v":42439,"vw":56.826418},{"c":56.825,"h":56.87,"l":56.81,"n":716,"o":56.83,"t":"2026-10-13T17:20:00Z","v":88182,"vw":56.839699},{"c":56.78,"h":56.835,"l":56.77,"n":820,"o":56.825,"t":"2026-10-13T17:25:00Z","v":69779,"vw":56.805824},{"c":56.81,"h":56.82,"l":56.77,"n":740,"o":56.78,"t":"2026-10-13T17:30:00Z","v":42315,"vw":56.789929},{"c":56.815,"h":56.85,"l":56.7705,"n":722,"o":56.8103,"t":"2026-10-13T17:35:00Z","v":46224,"vw":56.811668},{"c":56.815,"h":56.825,"l":56.785,"n":646,"o":56.815,"t":"2026-10-13T17:40:00Z","v":44095,"vw":56.80895},{"c":56.75,"h":56.81,"l":56.75,"n":474,"o":56.81,"t":"2026-10-13T17:45:00Z","v":22226,"vw":56.787223},{"c":56.685,"h":56.7625,"l":56.68,"n":839,"o":56.745,"t":"2026-10-13T17:50:00Z","v":47122,"vw":56.731118},{"c":56.715,"h":56.73,"l":56.675,"n":592,"o":56.685,"t":"2026-10-13T17:55:00Z","v":34202,"vw":56.706042},{"c":56.695,"h":56.715,"l":56.685,"n":681,"o":56.715,"t":"2026-10-13T18:00:00Z","v":37946,"vw":56.701213},{"c":56.81,"h":56.83,"l":56.7,"n":980,"o":56.7,"t":"2026-10-13T18:05:00Z","v":51196,"vw":56.788327},{"c":56.78,"h":56.825,"l":56.755,"n":785,"o":56.815,"t":"2026-10-13T18:10:00Z","v":35711,"vw":56.801171},{"c":56.77,"h":56.785,"l":56.71,"n":828,"o":56.78,"t":"2026-10-13T18:15:00Z","v":53468,"vw":56.742686},{"c":56.745,"h":56.79,"l":56.73,"n":639,"o":56.78,"t":"2026-10-13T18:20:00Z","v":33408,"vw":56.760987},{"c":56.81,"h":56.81,"l":56.75,"n":621,"o":56.75,"t":"2026-10-13T18:25:00Z","v":35277,"vw":56.786208},{"c":56.8,"h":56.835,"l":56.785,"n":510,"o":56.825,"t":"2026-10-13T18:30:00Z","v":26886,"vw":56.808202},{"c":56.89,"h":56.89,"l":56.8,"n":649,"o":56.8,"t":"2026-10-13T18:35:00Z","v":37914,"vw":56.839895},{"c":56.945,"h":56.97,"l":56.8925,"n":522,"o":56.895,"t":"2026-10-13T18:40:00Z","v":22522,"vw":56.923697},{"c":56.835,"h":56.935,"l":56.8,"n":805,"o":56.93,"t":"2026-10-13T18:45:00Z","v":100008,"vw":56.896079},{"c":56.855,"h":56.855,"l":56.805,"n":549,"o":56.83,"t":"2026-10-13T18:50:00Z","v":31111,"vw":56.831381},{"c":56.875,"h":56.885,"l":56.82,"n":874,"o":56.855,"t":"2026-10-13T18:55:00Z","v":56135,"vw":56.840038},{"c":56.9,"h":56.9058,"l":56.85,"n":846,"o":56.88,"t":"2026-10-13T19:00:00Z","v":48270,"vw":56.873789},{"c":56.91,"h":56.97,"l":56.88,"n":735,"o":56.9,"t":"2026-10-13T19:05:00Z","v":61946,"vw":56.926303},{"c":56.93,"h":56.94,"l":56.915,"n":613,"o":56.915,"t":"2026-10-13T19:10:00Z","v":33105,"vw":56.925755},{"c":56.925,"h":56.93,"l":56.865,"n":916,"o":56.93,"t":"2026-10-13T19:15:00Z","v":83662,"vw":56.897952},{"c":56.895,"h":56.925,"l":56.86,"n":1010,"o":56.92,"t":"2026-10-13T19:20:00Z","v":162946,"vw":56.895215},{"c":56.665,"h":56.93,"l":56.63,"n":3693,"o":56.9,"t":"2026-10-13T19:25:00Z","v":456640,"vw":56.801229},{"c":56.895,"h":56.905,"l":56.625,"n":4222,"o":56.665,"t":"2026-10-13T19:30:00Z","v":617000,"vw":56.783138},{"c":56.985,"h":56.985,"l":56.865,"n":1437,"o":56.905,"t":"2026-10-13T19:35:00Z","v":116361,"vw":56.937342},{"c":57,"h":57.005,"l":56.955,"n":1521,"o":56.985,"t":"2026-10-13T19:40:00Z","v":127019,"vw":56.981172},{"c":57.005,"h":57.01,"l":56.925,"n":1693,"o":57,"t":"2026-10-13T19:45:00Z","v":158237,"vw":56.965839},{"c":56.935,"h":57.04,"l":56.91,"n":3078,"o":57.01,"t":"2026-10-13T19:50:00Z","v":273879,"vw":56.957332},{"c":56.87,"h":56.95,"l":56.83,"n":7471,"o":56.94,"t":"2026-10-13T19:55:00Z","v":687494,"vw":56.888156},{"c":56.89,"h":56.89,"l":56.89,"n":100,"o":56.89,"t":"2026-10-13T20:00:00Z","v":1724646,"vw":56.89},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-13T20:15:00Z","v":331,"vw":56.9},{"c":57.1,"h":57.1,"l":57.1,"n":2,"o":57.1,"t":"2026-10-14T11:00:00Z","v":801,"vw":57.1},{"c":56.84,"h":56.84,"l":56.84,"n":6,"o":56.84,"t":"2026-10-14T12:15:00Z","v":171,"vw":56.84},{"c":56.67,"h":56.67,"l":56.67,"n":2,"o":56.67,"t":"2026-10-14T12:30:00Z","v":440,"vw":56.67},{"c":56.67,"h":56.67,"l":56.67,"n":13,"o":56.67,"t":"2026-10-14T12:35:00Z","v":930,"vw":56.67},{"c":56.57,"h":56.57,"l":56.57,"n":9,"o":56.57,"t":"2026-10-14T12:40:00Z","v":1401,"vw":56.57},{"c":56.45,"h":56.45,"l":56.45,"n":5,"o":56.45,"t":"2026-10-14T12:45:00Z","v":254,"vw":56.45},{"c":56.28,"h":56.28,"l":56.28,"n":5,"o":56.28,"t":"2026-10-14T12:50:00Z","v":203,"vw":56.28},{"c":55.985,"h":56.31,"l":55.93,"n":2076,"o":56.06,"t":"2026-10-14T13:30:00Z","v":327098,"vw":56.082241},{"c":56.135,"h":56.205,"l":55.88,"n":1045,"o":55.98,"t":"2026-10-14T13:35:00Z","v":74624,"vw":56.034331},{"c":55.925,"h":56.16,"l":55.925,"n":692,"o":56.12,"t":"2026-10-14T13:40:00Z","v":59910,"vw":56.055454},{"c":55.745,"h":55.98,"l":55.695,"n":1424,"o":55.93,"t":"2026-10-14T13:45:00Z","v":99189,"vw":55.812637},{"c":55.74,"h":55.885,"l":55.7,"n":1184,"o":55.74,"t":"2026-10-14T13:50:00Z","v":86923,"vw":55.765507},{"c":55.83,"h":55.84,"l":55.76,"n":1253,"o":55.77,"t":"2026-10-14T13:55:00Z","v":80578,"vw":55.796994},{"c":55.8,"h":55.92,"l":55.785,"n":1579,"o":55.82,"t":"2026-10-14T14:00:00Z","v":116358,"vw":55.846261},{"c":55.785,"h":55.87,"l":55.72,"n":2050,"o":55.8,"t":"2026-10-14T14:05:00Z","v":154932,"vw":55.792198},{"c":55.86,"h":55.88,"l":55.755,"n":2089,"o":55.78,"t":"2026-10-14T14:10:00Z","v":158573,"vw":55.812463},{"c":55.985,"h":56.005,"l":55.81,"n":2193,"o":55.855,"t":"2026-10-14T14:15:00Z","v":196880,"vw":55.950825},{"c":56.01,"h":56.085,"l":55.95,"n":1891,"o":55.98,"t":"2026-10-14T14:20:00Z","v":131203,"vw":56.017431},{"c":56.0751,"h":56.14,"l":56,"n":1879,"o":56.0299,"t":"2026-10-14T14:25:00Z","v":93868,"vw":56.064392},{"c":56.19,"h":56.225,"l":56.08,"n":1624,"o":56.09,"t":"2026-10-14T14:30:00Z","v":103204,"vw":56.144631},{"c":56.105,"h":56.185,"l":56.07,"n":1295,"o":56.18,"t":"2026-10-14T14:35:00Z","v":111083,"vw":56.106567},{"c":56.23,"h":56.26,"l":56.105,"n":959,"o":56.11,"t":"2026-10-14T14:40:00Z","v":52251,"vw":56.180447},{"c":56.185,"h":56.23,"l":56.13,"n":1080,"o":56.23,"t":"2026-10-14T14:45:00Z","v":56960,"vw":56.167043},{"c":56.19,"h":56.325,"l":56.16,"n":1499,"o":56.185,"t":"2026-10-14T14:50:00Z","v":89479,"vw":56.245619},{"c":56.155,"h":56.205,"l":56.13,"n":1261,"o":56.19,"t":"2026-10-14T14:55:00Z","v":71806,"vw":56.164608},{"c":55.985,"h":56.15,"l":55.965,"n":1510,"o":56.15,"t":"2026-10-14T15:00:00Z","v":97295,"vw":56.046311},{"c":55.99,"h":56.065,"l":55.96,"n":1411,"o":55.98,"t":"2026-10-14T15:05:00Z","v":161930,"vw":56.022121},{"c":56.03,"h":56.04,"l":55.925,"n":1542,"o":56,"t":"2026-10-14T15:10:00Z","v":123847,"vw":55.979601},{"c":56.105,"h":56.12,"l":56.02,"n":1008,"o":56.025,"t":"2026-10-14T15:15:00Z","v":61169,"vw":56.061475},{"c":56.105,"h":56.125,"l":56.07,"n":1135,"o":56.095,"t":"2026-10-14T15:20:00Z","v":65444,"vw":56.100334},{"c":56.135,"h":56.145,"l":56.1,"n":963,"o":56.105,"t":"2026-10-14T15:25:00Z","v":55730,"vw":56.123564},{"c":56.195,"h":56.21,"l":56.105,"n":908,"o":56.135,"t":"2026-10-14T15:30:00Z","v":56032,"vw":56.151256},{"c":56.195,"h":56.235,"l":56.14,"n":1128,"o":56.2,"t":"2026-10-14T15:35:00Z","v":65469,"vw":56.189381},{"c":56.1,"h":56.235,"l":56.09,"n":1005,"o":56.195,"t":"2026-10-14T15:40:00Z","v":85183,"vw":56.134583},{"c":56.245,"h":56.26,"l":56.055,"n":1353,"o":56.105,"t":"2026-10-14T15:45:00Z","v":122491,"vw":56.157202},{"c":56.275,"h":56.275,"l":56.225,"n":955,"o":56.24,"t":"2026-10-14T15:50:00Z","v":46470,"vw":56.251743},{"c":56.305,"h":56.305,"l":56.255,"n":800,"o":56.275,"t":"2026-10-14T15:55:00Z","v":37961,"vw":56.275135},{"c":56.275,"h":56.325,"l":56.27,"n":767,"o":56.3,"t":"2026-10-14T16:00:00Z","v":37381,"vw":56.29378},{"c":56.225,"h":56.295,"l":56.2,"n":814,"o":56.27,"t":"2026-10-14T16:05:00Z","v":41065,"vw":56.243097},{"c":56.225,"h":56.245,"l":56.205,"n":929,"o":56.225,"t":"2026-10-14T16:10:00Z","v":262311,"vw":56.223134},{"c":56.105,"h":56.245,"l":56.09,"n":1287,"o":56.23,"t":"2026-10-14T16:15:00Z","v":73520,"vw":56.155215},{"c":56.215,"h":56.215,"l":56.095,"n":1100,"o":56.095,"t":"2026-10-14T16:20:00Z","v":62828,"vw":56.138105},{"c":56.215,"h":56.255,"l":56.19,"n":978,"o":56.22,"t":"2026-10-14T16:25:00Z","v":46526,"vw":56.224333},{"c":56.16,"h":56.265,"l":56.16,"n":906,"o":56.215,"t":"2026-10-14T16:30:00Z","v":45810,"vw":56.212463},{"c":56.15,"h":56.195,"l":56.125,"n":785,"o":56.165,"t":"2026-10-14T16:35:00Z","v":48429,"vw":56.159094},{"c":56.045,"h":56.205,"l":56.035,"n":1098,"o":56.14,"t":"2026-10-14T16:40:00Z","v":91634,"vw":56.104236},{"c":56.022,"h":56.05,"l":55.995,"n":878,"o":56.04,"t":"2026-10-14T16:45:00Z","v":58144,"vw":56.021142},{"c":56.005,"h":56.06,"l":56.005,"n":890,"o":56.025,"t":"2026-10-14T16:50:00Z","v":53495,"vw":56.030691},{"c":56.015,"h":56.02,"l":55.955,"n":852,"o":56.01,"t":"2026-10-14T16:55:00Z","v":57182,"vw":55.994655},{"c":55.975,"h":56.045,"l":55.965,"n":851,"o":56.01,"t":"2026-10-14T17:00:00Z","v":55404,"vw":56.018626},{"c":55.995,"h":56.03,"l":55.935,"n":1218,"o":55.975,"t":"2026-10-14T17:05:00Z","v":149146,"vw":55.979141},{"c":55.985,"h":56.03,"l":55.945,"n":1896,"o":56,"t":"2026-10-14T17:10:00Z","v":221404,"vw":56.010132},{"c":55.96,"h":55.985,"l":55.92,"n":1017,"o":55.985,"t":"2026-10-14T17:15:00Z","v":61457,"vw":55.941972},{"c":55.975,"h":55.99,"l":55.925,"n":1146,"o":55.965,"t":"2026-10-14T17:20:00Z","v":70544,"vw":55.955302},{"c":55.95,"h":56.015,"l":55.935,"n":1212,"o":55.98,"t":"2026-10-14T17:25:00Z","v":84260,"vw":55.972696},{"c":55.935,"h":55.96,"l":55.925,"n":1119,"o":55.9501,"t":"2026-10-14T17:30:00Z","v":74051,"vw":55.941348},{"c":55.905,"h":56.005,"l":55.89,"n":1329,"o":55.935,"t":"2026-10-14T17:35:00Z","v":117436,"vw":55.957167},{"c":55.915,"h":55.935,"l":55.855,"n":1486,"o":55.9,"t":"2026-10-14T17:40:00Z","v":143678,"vw":55.894309},{"c":55.92,"h":55.94,"l":55.875,"n":1059,"o":55.915,"t":"2026-10-14T17:45:00Z","v":110515,"vw":55.911313},{"c":55.92,"h":55.95,"l":55.89,"n":958,"o":55.915,"t":"2026-10-14T17:50:00Z","v":59828,"vw":55.918784},{"c":55.845,"h":55.915,"l":55.835,"n":1076,"o":55.91,"t":"2026-10-14T17:55:00Z","v":59252,"vw":55.862129},{"c":55.805,"h":55.865,"l":55.75,"n":1576,"o":55.85,"t":"2026-10-14T18:00:00Z","v":127383,"vw":55.808138},{"c":55.895,"h":55.9,"l":55.805,"n":1023,"o":55.81,"t":"2026-10-14T18:05:00Z","v":56633,"vw":55.84518},{"c":55.925,"h":55.93,"l":55.87,"n":786,"o":55.89,"t":"2026-10-14T18:10:00Z","v":38996,"vw":55.896114},{"c":55.945,"h":55.96,"l":55.825,"n":1503,"o":55.93,"t":"2026-10-14T18:15:00Z","v":161746,"vw":55.877993},{"c":55.935,"h":55.97,"l":55.905,"n":935,"o":55.95,"t":"2026-10-14T18:20:00Z","v":59667,"vw":55.944735},{"c":56,"h":56.01,"l":55.935,"n":887,"o":55.935,"t":"2026-10-14T18:25:00Z","v":48624,"vw":55.985692},{"c":56.04,"h":56.04,"l":55.955,"n":903,"o":56.005,"t":"2026-10-14T18:30:00Z","v":49571,"vw":55.986855},{"c":56.005,"h":56.05,"l":55.995,"n":838,"o":56.035,"t":"2026-10-14T18:35:00Z","v":60735,"vw":56.019886},{"c":56.06,"h":56.06,"l":56,"n":863,"o":56.005,"t":"2026-10-14T18:40:00Z","v":45712,"vw":56.020637},{"c":55.95,"h":56.05,"l":55.95,"n":1120,"o":56.05,"t":"2026-10-14T18:45:00Z","v":64176,"vw":55.981885},{"c":56.015,"h":56.025,"l":55.935,"n":1258,"o":55.95,"t":"2026-10-14T18:50:00Z","v":59228,"vw":55.971993},{"c":56.075,"h":56.08,"l":56.01,"n":879,"o":56.015,"t":"2026-10-14T18:55:00Z","v":51686,"vw":56.032649},{"c":56.04,"h":56.085,"l":56.005,"n":1500,"o":56.075,"t":"2026-10-14T19:00:00Z","v":120530,"vw":56.038047},{"c":56.095,"h":56.115,"l":56.04,"n":1143,"o":56.045,"t":"2026-10-14T19:05:00Z","v":94699,"vw":56.076607},{"c":56.095,"h":56.13,"l":56.08,"n":1084,"o":56.095,"t":"2026-10-14T19:10:00Z","v":63125,"vw":56.104681},{"c":56.145,"h":56.145,"l":56.09,"n":1064,"o":56.105,"t":"2026-10-14T19:15:00Z","v":76766,"vw":56.117865},{"c":56.165,"h":56.175,"l":56.12,"n":1286,"o":56.145,"t":"2026-10-14T19:20:00Z","v":105218,"vw":56.148359},{"c":56.21,"h":56.21,"l":56.095,"n":1239,"o":56.15,"t":"2026-10-14T19:25:00Z","v":88839,"vw":56.151667},{"c":56.175,"h":56.25,"l":56.175,"n":1782,"o":56.215,"t":"2026-10-14T19:30:00Z","v":141865,"vw":56.218755},{"c":56.165,"h":56.195,"l":56.135,"n":1464,"o":56.18,"t":"2026-10-14T19:35:00Z","v":96556,"vw":56.164699},{"c":56.235,"h":56.245,"l":56.135,"n":1794,"o":56.16,"t":"2026-10-14T19:40:00Z","v":125669,"vw":56.190931},{"c":56.185,"h":56.24,"l":56.15,"n":2306,"o":56.23,"t":"2026-10-14T19:45:00Z","v":211109,"vw":56.197589},{"c":56.295,"h":56.305,"l":56.125,"n":5334,"o":56.2,"t":"2026-10-14T19:50:00Z","v":596922,"vw":56.206696},{"c":56.29,"h":56.345,"l":56.17,"n":9101,"o":56.3,"t":"2026-10-14T19:55:00Z","v":849828,"vw":56.277869},{"c":56.2,"h":56.26,"l":56.2,"n":86,"o":56.26,"t":"2026-10-14T20:00:00Z","v":1834984,"vw":56.259959},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-14T20:05:00Z","v":210,"vw":56.25},{"c":56.26,"h":56.26,"l":56.26,"n":2,"o":56.26,"t":"2026-10-14T20:25:00Z","v":200,"vw":56.26},{"c":56.26,"h":56.26,"l":56.26,"n":1,"o":56.26,"t":"2026-10-14T20:45:00Z","v":100,"vw":56.26},{"c":56.37,"h":56.37,"l":56.37,"n":1,"o":56.37,"t":"2026-10-14T20:55:00Z","v":2156,"vw":56.37},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-14T21:05:00Z","v":1400,"vw":56.1},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-14T22:15:00Z","v":150,"vw":56.39},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-14T23:05:00Z","v":100,"vw":56.25},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-14T23:10:00Z","v":2000,"vw":56.3},{"c":56.55,"h":56.55,"l":56.55,"n":13,"o":56.55,"t":"2026-10-14T23:15:00Z","v":250,"vw":56.55},{"c":56.29,"h":56.29,"l":56.29,"n":7,"o":56.29,"t":"2026-10-14T23:40:00Z","v":186,"vw":56.29},{"c":56.29,"h":56.29,"l":56.29,"n":4,"o":56.29,"t":"2026-10-14T23:45:00Z","v":129,"vw":56.29},{"c":56.49,"h":56.49,"l":56.49,"n":2,"o":56.49,"t":"2026-10-15T08:00:00Z","v":101,"vw":56.49},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-15T08:25:00Z","v":3765,"vw":57},{"c":57.27,"h":57.27,"l":57.27,"n":1,"o":57.27,"t":"2026-10-15T10:10:00Z","v":450,"vw":57.27},{"c":56.5465,"h":56.6,"l":56.5465,"n":2,"o":56.6,"t":"2026-10-15T11:10:00Z","v":800,"vw":56.57325},{"c":56.26,"h":56.27,"l":56.26,"n":5,"o":56.27,"t":"2026-10-15T11:20:00Z","v":4700,"vw":56.261514},{"c":56.25,"h":56.25,"l":56.01,"n":14,"o":56.01,"t":"2026-10-15T13:00:00Z","v":878,"vw":56.093624},{"c":56.01,"h":56.01,"l":56.01,"n":5,"o":56.01,"t":"2026-10-15T13:05:00Z","v":425,"vw":56.01},{"c":55.8,"h":56.06,"l":55.7,"n":101,"o":56.06,"t":"2026-10-15T13:10:00Z","v":3935,"vw":55.92584},{"c":55.39,"h":55.52,"l":55.03,"n":29,"o":55.52,"t":"2026-10-15T13:20:00Z","v":2907,"vw":55.461007},{"c":56.02,"h":56.07,"l":55,"n":177,"o":55.34,"t":"2026-10-15T13:25:00Z","v":9600,"vw":55.289343},{"c":56.345,"h":56.685,"l":55.965,"n":7651,"o":56.14,"t":"2026-10-15T13:30:00Z","v":844661,"vw":56.243001},{"c":56.345,"h":56.4975,"l":56.19,"n":3001,"o":56.345,"t":"2026-10-15T13:35:00Z","v":319307,"vw":56.379286},{"c":56.395,"h":56.82,"l":56.29,"n":2888,"o":56.345,"t":"2026-10-15T13:40:00Z","v":218255,"vw":56.575309},{"c":56.77,"h":56.78,"l":56.34,"n":2992,"o":56.42,"t":"2026-10-15T13:45:00Z","v":284812,"vw":56.543334},{"c":56.79,"h":56.85,"l":56.71,"n":2408,"o":56.77,"t":"2026-10-15T13:50:00Z","v":166942,"vw":56.787994},{"c":56.86,"h":56.98,"l":56.705,"n":2310,"o":56.795,"t":"2026-10-15T13:55:00Z","v":168995,"vw":56.872186},{"c":57.08,"h":57.12,"l":56.75,"n":3625,"o":56.855,"t":"2026-10-15T14:00:00Z","v":351853,"vw":56.99226},{"c":57.37,"h":57.39,"l":57.08,"n":3776,"o":57.08,"t":"2026-10-15T14:05:00Z","v":302373,"vw":57.231878},{"c":57.35,"h":57.46,"l":57.2245,"n":3630,"o":57.365,"t":"2026-10-15T14:10:00Z","v":301567,"vw":57.368964},{"c":57.28,"h":57.46,"l":57.27,"n":2116,"o":57.36,"t":"2026-10-15T14:15:00Z","v":134444,"vw":57.368223},{"c":57.325,"h":57.385,"l":57.24,"n":2234,"o":57.29,"t":"2026-10-15T14:20:00Z","v":236039,"vw":57.299731},{"c":57.44,"h":57.48,"l":57.325,"n":2746,"o":57.325,"t":"2026-10-15T14:25:00Z","v":208209,"vw":57.397338},{"c":57.5,"h":57.61,"l":57.43,"n":1702,"o":57.455,"t":"2026-10-15T14:30:00Z","v":105717,"vw":57.529288},{"c":57.46,"h":57.59,"l":57.455,"n":1663,"o":57.505,"t":"2026-10-15T14:35:00Z","v":127519,"vw":57.535881},{"c":57.605,"h":57.67,"l":57.455,"n":1302,"o":57.455,"t":"2026-10-15T14:40:00Z","v":109346,"vw":57.577209},{"c":57.6,"h":57.64,"l":57.475,"n":1637,"o":57.6,"t":"2026-10-15T14:45:00Z","v":91373,"vw":57.570552},{"c":57.64,"h":57.65,"l":57.52,"n":1543,"o":57.595,"t":"2026-10-15T14:50:00Z","v":80490,"vw":57.603672},{"c":57.54,"h":57.65,"l":57.5,"n":1386,"o":57.635,"t":"2026-10-15T14:55:00Z","v":69426,"vw":57.576527},{"c":57.525,"h":57.69,"l":57.515,"n":1783,"o":57.56,"t":"2026-10-15T15:00:00Z","v":99576,"vw":57.614909},{"c":57.28,"h":57.55,"l":57.275,"n":1715,"o":57.54,"t":"2026-10-15T15:05:00Z","v":126094,"vw":57.437073},{"c":57.15,"h":57.325,"l":57.13,"n":1898,"o":57.29,"t":"2026-10-15T15:10:00Z","v":187096,"vw":57.200934},{"c":57.135,"h":57.21,"l":57.11,"n":1826,"o":57.145,"t":"2026-10-15T15:15:00Z","v":124726,"vw":57.158136},{"c":57.09,"h":57.23,"l":57.06,"n":1368,"o":57.1325,"t":"2026-10-15T15:20:00Z","v":99379,"vw":57.152202},{"c":57.045,"h":57.115,"l":56.98,"n":2083,"o":57.08,"t":"2026-10-15T15:25:00Z","v":184397,"vw":57.046059},{"c":57.15,"h":57.175,"l":57.025,"n":1134,"o":57.04,"t":"2026-10-15T15:30:00Z","v":68098,"vw":57.109669},{"c":57.29,"h":57.29,"l":57.15,"n":1518,"o":57.16,"t":"2026-10-15T15:35:00Z","v":153832,"vw":57.213606},{"c":57.29,"h":57.35,"l":57.245,"n":1599,"o":57.29,"t":"2026-10-15T15:40:00Z","v":131900,"vw":57.298727},{"c":57.31,"h":57.38,"l":57.295,"n":1512,"o":57.295,"t":"2026-10-15T15:45:00Z","v":92487,"vw":57.340325},{"c":57.055,"h":57.315,"l":56.9903,"n":1881,"o":57.31,"t":"2026-10-15T15:50:00Z","v":133554,"vw":57.159308},{"c":57.13,"h":57.14,"l":57.03,"n":1133,"o":57.05,"t":"2026-10-15T15:55:00Z","v":63774,"vw":57.088043},{"c":57.09,"h":57.145,"l":57.07,"n":1104,"o":57.13,"t":"2026-10-15T16:00:00Z","v":58158,"vw":57.116788},{"c":57.085,"h":57.115,"l":56.985,"n":1095,"o":57.09,"t":"2026-10-15T16:05:00Z","v":64662,"vw":57.049783},{"c":57.05,"h":57.1,"l":56.99,"n":1125,"o":57.1,"t":"2026-10-15T16:10:00Z","v":64090,"vw":57.052497},{"c":57.02,"h":57.115,"l":57.02,"n":1095,"o":57.05,"t":"2026-10-15T16:15:00Z","v":55797,"vw":57.062396},{"c":57.1702,"h":57.185,"l":57.015,"n":961,"o":57.015,"t":"2026-10-15T16:20:00Z","v":50887,"vw":57.115598},{"c":57.3,"h":57.31,"l":57.18,"n":915,"o":57.18,"t":"2026-10-15T16:25:00Z","v":54043,"vw":57.25207},{"c":57.1651,"h":57.3,"l":57.1651,"n":1492,"o":57.295,"t":"2026-10-15T16:30:00Z","v":83188,"vw":57.238803},{"c":57.245,"h":57.29,"l":57.15,"n":1212,"o":57.165,"t":"2026-10-15T16:35:00Z","v":67518,"vw":57.226203},{"c":57.245,"h":57.255,"l":57.19,"n":972,"o":57.2442,"t":"2026-10-15T16:40:00Z","v":52842,"vw":57.224194},{"c":57.24,"h":57.28,"l":57.22,"n":976,"o":57.25,"t":"2026-10-15T16:45:00Z","v":51712,"vw":57.251583},{"c":57.17,"h":57.31,"l":57.16,"n":1181,"o":57.23,"t":"2026-10-15T16:50:00Z","v":71959,"vw":57.25991},{"c":57.205,"h":57.23,"l":57.175,"n":267,"o":57.175,"t":"2026-10-15T16:55:00Z","v":13274,"vw":57.203846},{"c":57.3,"h":57.35,"l":57.295,"n":600,"o":57.34,"t":"2026-10-15T18:10:00Z","v":31255,"vw":57.321679},{"c":57.34,"h":57.34,"l":57.3,"n":908,"o":57.31,"t":"2026-10-15T18:15:00Z","v":45566,"vw":57.320668},{"c":57.349,"h":57.35,"l":57.28,"n":845,"o":57.335,"t":"2026-10-15T18:20:00Z","v":44613,"vw":57.319892},{"c":57.365,"h":57.375,"l":57.34,"n":1018,"o":57.355,"t":"2026-10-15T18:25:00Z","v":47662,"vw":57.356657},{"c":57.36,"h":57.38,"l":57.325,"n":946,"o":57.36,"t":"2026-10-15T18:30:00Z","v":44986,"vw":57.35644},{"c":57.3199,"h":57.365,"l":57.305,"n":841,"o":57.36,"t":"2026-10-15T18:35:00Z","v":48198,"vw":57.330997},{"c":57.255,"h":57.325,"l":57.255,"n":1066,"o":57.32,"t":"2026-10-15T18:40:00Z","v":52991,"vw":57.298666},{"c":57.395,"h":57.425,"l":57.255,"n":1314,"o":57.255,"t":"2026-10-15T18:45:00Z","v":105089,"vw":57.363975},{"c":57.45,"h":57.48,"l":57.4,"n":1266,"o":57.4,"t":"2026-10-15T18:50:00Z","v":99669,"vw":57.447938},{"c":57.425,"h":57.46,"l":57.395,"n":974,"o":57.45,"t":"2026-10-15T18:55:00Z","v":45798,"vw":57.41865},{"c":57.435,"h":57.445,"l":57.39,"n":1298,"o":57.425,"t":"2026-10-15T19:00:00Z","v":66295,"vw":57.40693},{"c":57.49,"h":57.51,"l":57.435,"n":1237,"o":57.435,"t":"2026-10-15T19:05:00Z","v":63145,"vw":57.476743},{"c":57.555,"h":57.569,"l":57.475,"n":1251,"o":57.495,"t":"2026-10-15T19:10:00Z","v":97546,"vw":57.508684},{"c":57.54,"h":57.59,"l":57.49,"n":1547,"o":57.56,"t":"2026-10-15T19:15:00Z","v":110494,"vw":57.534041},{"c":57.495,"h":57.58,"l":57.49,"n":1556,"o":57.545,"t":"2026-10-15T19:20:00Z","v":106909,"vw":57.543538},{"c":57.515,"h":57.535,"l":57.475,"n":1454,"o":57.495,"t":"2026-10-15T19:25:00Z","v":76001,"vw":57.501399},{"c":57.57,"h":57.595,"l":57.515,"n":1643,"o":57.515,"t":"2026-10-15T19:30:00Z","v":105756,"vw":57.549548},{"c":57.565,"h":57.605,"l":57.5,"n":1368,"o":57.575,"t":"2026-10-15T19:35:00Z","v":73357,"vw":57.555182},{"c":57.515,"h":57.57,"l":57.46,"n":1808,"o":57.57,"t":"2026-10-15T19:40:00Z","v":120952,"vw":57.50968},{"c":57.35,"h":57.52,"l":57.335,"n":2392,"o":57.51,"t":"2026-10-15T19:45:00Z","v":164014,"vw":57.422526},{"c":57.445,"h":57.465,"l":57.325,"n":2774,"o":57.34,"t":"2026-10-15T19:50:00Z","v":220141,"vw":57.384076},{"c":57.395,"h":57.48,"l":57.36,"n":8072,"o":57.44,"t":"2026-10-15T19:55:00Z","v":655728,"vw":57.419675},{"c":57.39,"h":57.39,"l":57.39,"n":104,"o":57.39,"t":"2026-10-15T20:00:00Z","v":2323200,"vw":57.39},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-15T20:10:00Z","v":200,"vw":57.51},{"c":57.3089,"h":57.3089,"l":57.3089,"n":1,"o":57.3089,"t":"2026-10-15T20:20:00Z","v":12323,"vw":57.3089},{"c":57.2806,"h":57.2806,"l":57.2806,"n":1,"o":57.2806,"t":"2026-10-15T20:25:00Z","v":300,"vw":57.2806}],"history":[{"c":47.12,"h":47.2,"l":46.09,"n":74055,"o":46.19,"t":"2024-10-14T04:00:00Z","v":8166677,"vw":46.959303},{"c":47,"h":48.08,"l":46.94,"n":91691,"o":47.45,"t":"2024-10-15T04:00:00Z","v":8595515,"vw":47.422086},{"c":49.21,"h":50.11,"l":48.735,"n":178413,"o":48.735,"t":"2024-10-16T04:00:00Z","v":27957347,"vw":49.303779},{"c":49.97,"h":50.47,"l":49.1,"n":104968,"o":49.87,"t":"2024-10-17T04:00:00Z","v":16053146,"vw":49.957431},{"c":49.16,"h":50.15,"l":48.9561,"n":79366,"o":50.11,"t":"2024-10-18T04:00:00Z","v":10983629,"vw":49.317132},{"c":47.92,"h":49.1572,"l":47.86,"n":71261,"o":49.03,"t":"2024-10-21T04:00:00Z","v":6648264,"vw":48.156256},{"c":48.03,"h":48.15,"l":47.42,"n":60808,"o":47.74,"t":"2024-10-22T04:00:00Z","v":6854202,"vw":47.913651},{"c":48.53,"h":48.53,"l":47.78,"n":56911,"o":47.81,"t":"2024-10-23T04:00:00Z","v":6844454,"vw":48.229458},{"c":48.45,"h":48.73,"l":48.195,"n":59751,"o":48.47,"t":"2024-10-24T04:00:00Z","v":7804528,"vw":48.444095},{"c":47.74,"h":48.95,"l":47.6901,"n":55898,"o":48.85,"t":"2024-10-25T04:00:00Z","v":6601339,"vw":47.955392},{"c":48.59,"h":48.6899,"l":47.935,"n":57237,"o":48.12,"t":"2024-10-28T04:00:00Z","v":5781058,"vw":48.504885},{"c":48.22,"h":48.7,"l":48.06,"n":52072,"o":48.42,"t":"2024-10-29T04:00:00Z","v":7499820,"vw":48.307682},{"c":48.68,"h":49.365,"l":48.22,"n":75283,"o":48.22,"t":"2024-10-30T04:00:00Z","v":8434921,"vw":48.821291},{"c":48.31,"h":48.82,"l":48.225,"n":58334,"o":48.67,"t":"2024-10-31T04:00:00Z","v":6913266,"vw":48.456162},{"c":47.84,"h":48.96,"l":47.815,"n":55721,"o":48.71,"t":"2024-11-01T04:00:00Z","v":5480459,"vw":48.220838},{"c":47.19,"h":47.865,"l":47.14,"n":65238,"o":47.86,"t":"2024-11-04T05:00:00Z","v":7720539,"vw":47.310589},{"c":47.61,"h":47.87,"l":47.22,"n":47693,"o":47.29,"t":"2024-11-05T05:00:00Z","v":4379755,"vw":47.56934},{"c":51.26,"h":51.76,"l":50,"n":161382,"o":50.28,"t":"2024-11-06T05:00:00Z","v":17523429,"vw":51.032426},{"c":49.56,"h":51.01,"l":49.34,"n":104564,"o":50.84,"t":"2024-11-07T05:00:00Z","v":9625859,"vw":49.813494},{"c":50.21,"h":50.355,"l":49.35,"n":68054,"o":49.77,"t":"2024-11-08T05:00:00Z","v":8615275,"vw":50.064769},{"c":51.04,"h":51.46,"l":50.785,"n":68004,"o":50.88,"t":"2024-11-11T05:00:00Z","v":8192491,"vw":51.118208},{"c":50.76,"h":51.26,"l":50.375,"n":61513,"o":50.94,"t":"2024-11-12T05:00:00Z","v":7564598,"vw":50.786725},{"c":51.17,"h":51.6799,"l":50.7613,"n":62665,"o":50.91,"t":"2024-11-13T05:00:00Z","v":7130595,"vw":51.161391},{"c":50.31,"h":51.285,"l":50.235,"n":62885,"o":51.285,"t":"2024-11-14T05:00:00Z","v":10345130,"vw":50.652},{"c":49.9,"h":50.65,"l":49.74,"n":85854,"o":50.27,"t":"2024-11-15T05:00:00Z","v":13570863,"vw":50.001345},{"c":50.61,"h":50.79,"l":49.835,"n":60683,"o":49.96,"t":"2024-11-18T05:00:00Z","v":7472289,"vw":50.466999},{"c":50.4,"h":50.62,"l":49.5907,"n":47832,"o":49.89,"t":"2024-11-19T05:00:00Z","v":5066239,"vw":50.373805},{"c":50.74,"h":50.96,"l":50.29,"n":59614,"o":50.6,"t":"2024-11-20T05:00:00Z","v":8071262,"vw":50.684932},{"c":51.39,"h":52.08,"l":50.8,"n":73982,"o":50.85,"t":"2024-11-21T05:00:00Z","v":8218027,"vw":51.540494},{"c":52.49,"h":52.69,"l":51.37,"n":72886,"o":51.37,"t":"2024-11-22T05:00:00Z","v":8301608,"vw":52.391118},{"c":53.63,"h":53.9295,"l":53.16,"n":77962,"o":53.26,"t":"2024-11-25T05:00:00Z","v":10234422,"vw":53.604041},{"c":53.66,"h":53.795,"l":53.28,"n":45288,"o":53.76,"t":"2024-11-26T05:00:00Z","v":5767560,"vw":53.643608},{"c":53.48,"h":53.98,"l":53.22,"n":49740,"o":53.75,"t":"2024-11-27T05:00:00Z","v":4506594,"vw":53.489156},{"c":53.29,"h":53.75,"l":53.07,"n":31276,"o":53.6,"t":"2024-11-29T05:00:00Z","v":3287928,"vw":53.350696},{"c":52.77,"h":53.5,"l":52.53,"n":55167,"o":53.5,"t":"2024-12-02T05:00:00Z","v":5110448,"vw":52.831594},{"c":52.1,"h":52.885,"l":51.83,"n":52757,"o":52.76,"t":"2024-12-03T05:00:00Z","v":6520424,"vw":52.164356},{"c":52.01,"h":52.42,"l":51.59,"n":47614,"o":52.23,"t":"2024-12-04T05:00:00Z","v":4670043,"vw":51.953612},{"c":52.12,"h":52.58,"l":51.9484,"n":51825,"o":52.01,"t":"2024-12-05T05:00:00Z","v":7020209,"vw":52.250484},{"c":52.18,"h":52.59,"l":51.78,"n":41576,"o":52.24,"t":"2024-12-06T05:00:00Z","v":4683487,"vw":52.100029},{"c":51.31,"h":52.265,"l":51.26,"n":48186,"o":52.24,"t":"2024-12-09T05:00:00Z","v":5415155,"vw":51.524038},{"c":51.57,"h":51.81,"l":50.78,"n":63844,"o":51.55,"t":"2024-12-10T05:00:00Z","v":6357617,"vw":51.525025},{"c":51.32,"h":52.24,"l":51.25,"n":68451,"o":52,"t":"2024-12-11T05:00:00Z","v":7842542,"vw":51.514931},{"c":51.1,"h":51.81,"l":51.07,"n":55735,"o":51.51,"t":"2024-12-12T05:00:00Z","v":7596741,"vw":51.276443},{"c":51.03,"h":51.33,"l":50.73,"n":56339,"o":51.23,"t":"2024-12-13T05:00:00Z","v":6426776,"vw":51.013747},{"c":51.36,"h":51.37,"l":50.64,"n":79346,"o":51.16,"t":"2024-12-16T05:00:00Z","v":8427159,"vw":51.180152},{"c":49.98,"h":51.24,"l":49.68,"n":68110,"o":50.98,"t":"2024-12-17T05:00:00Z","v":6774156,"vw":50.099985},{"c":47.61,"h":50.25,"l":47.57,"n":81509,"o":50.12,"t":"2024-12-18T05:00:00Z","v":8970093,"vw":48.762095},{"c":47.41,"h":48.5473,"l":47.18,"n":82272,"o":48.27,"t":"2024-12-19T05:00:00Z","v":9803278,"vw":47.666661},{"c":47.92,"h":48.5699,"l":47.22,"n":69170,"o":47.28,"t":"2024-12-20T05:00:00Z","v":20225035,"vw":47.924286},{"c":48.32,"h":48.36,"l":47.47,"n":46396,"o":47.54,"t":"2024-12-23T05:00:00Z","v":4600870,"vw":48.090124},{"c":48.83,"h":48.83,"l":48.23,"n":26984,"o":48.44,"t":"2024-12-24T05:00:00Z","v":2393788,"vw":48.580286},{"c":49.01,"h":49.125,"l":48.33,"n":37902,"o":48.66,"t":"2024-12-26T05:00:00Z","v":3448268,"vw":48.852822},{"c":48.49,"h":49.26,"l":48.24,"n":43943,"o":48.74,"t":"2024-12-27T05:00:00Z","v":4957109,"vw":48.53647},{"c":48.25,"h":48.585,"l":47.655,"n":52404,"o":48.12,"t":"2024-12-30T05:00:00Z","v":4868438,"vw":48.246621},{"c":47.83,"h":48.31,"l":47.62,"n":50473,"o":47.96,"t":"2024-12-31T05:00:00Z","v":4521417,"vw":47.845549},{"c":47.86,"h":48.3,"l":47.54,"n":62919,"o":48.18,"t":"2025-01-02T05:00:00Z","v":6227857,"vw":47.88178},{"c":48.86,"h":48.89,"l":47.83,"n":58502,"o":48.02,"t":"2025-01-03T05:00:00Z","v":6419138,"vw":48.542381},{"c":48.73,"h":49.67,"l":48.65,"n":50433,"o":49.21,"t":"2025-01-06T05:00:00Z","v":7261802,"vw":49.017306},{"c":48.7,"h":49.46,"l":48.47,"n":69300,"o":49.31,"t":"2025-01-07T05:00:00Z","v":6014509,"vw":48.88069},{"c":48.52,"h":48.69,"l":47.89,"n":53641,"o":48.66,"t":"2025-01-08T05:00:00Z","v":5955541,"vw":48.416965},{"c":47.38,"h":48.09,"l":47.05,"n":78774,"o":47.89,"t":"2025-01-10T05:00:00Z","v":8528550,"vw":47.360958},{"c":48.39,"h":48.41,"l":47.41,"n":76545,"o":47.54,"t":"2025-01-13T05:00:00Z","v":9164676,"vw":48.081778},{"c":49.06,"h":49.345,"l":48.675,"n":88621,"o":48.81,"t":"2025-01-14T05:00:00Z","v":8753167,"vw":49.022708},{"c":50.9,"h":51.12,"l":50.24,"n":108695,"o":50.45,"t":"2025-01-15T05:00:00Z","v":13935609,"vw":50.759789},{"c":48.03,"h":49.21,"l":47.2,"n":162124,"o":47.89,"t":"2025-01-16T05:00:00Z","v":19042986,"vw":48.048196},{"c":48.36,"h":48.78,"l":47.41,"n":120771,"o":48.78,"t":"2025-01-17T05:00:00Z","v":14835670,"vw":48.173394},{"c":49.32,"h":49.405,"l":48.3261,"n":91186,"o":48.66,"t":"2025-01-21T05:00:00Z","v":11643942,"vw":49.144764},{"c":48.63,"h":49.09,"l":47.94,"n":77942,"o":48.99,"t":"2025-01-22T05:00:00Z","v":9541203,"vw":48.487824},{"c":48.43,"h":48.95,"l":48.1499,"n":73872,"o":48.74,"t":"2025-01-23T05:00:00Z","v":8139149,"vw":48.510501},{"c":49.07,"h":49.38,"l":48.17,"n":56758,"o":48.17,"t":"2025-01-24T05:00:00Z","v":8259474,"vw":49.044256},{"c":49.54,"h":49.72,"l":49.02,"n":60592,"o":49.25,"t":"2025-01-27T05:00:00Z","v":5987579,"vw":49.388358},{"c":48.44,"h":49.76,"l":47.96,"n":93316,"o":49.6,"t":"2025-01-28T05:00:00Z","v":12309870,"vw":48.588436},{"c":47.66,"h":49.1775,"l":47.55,"n":112857,"o":48.35,"t":"2025-01-29T05:00:00Z","v":15331766,"vw":47.986649},{"c":48,"h":48.46,"l":47.7,"n":63151,"o":48.2,"t":"2025-01-30T05:00:00Z","v":6683474,"vw":48.153223},{"c":47.78,"h":48.35,"l":47.67,"n":64801,"o":48,"t":"2025-01-31T05:00:00Z","v":11182692,"vw":47.898956},{"c":46.87,"h":47.44,"l":46.55,"n":93893,"o":46.84,"t":"2025-02-03T05:00:00Z","v":10867556,"vw":47.024051},{"c":47.45,"h":47.83,"l":46.975,"n":79869,"o":47.15,"t":"2025-02-04T05:00:00Z","v":10337211,"vw":47.523977},{"c":47.38,"h":48.195,"l":47.289,"n":81538,"o":47.82,"t":"2025-02-05T05:00:00Z","v":10811065,"vw":47.593068},{"c":47.74,"h":48.07,"l":47.39,"n":81085,"o":47.93,"t":"2025-02-06T05:00:00Z","v":9101325,"vw":47.631857},{"c":47.23,"h":48,"l":46.885,"n":67419,"o":47.81,"t":"2025-02-07T05:00:00Z","v":8056856,"vw":47.284319},{"c":46.88,"h":47.32,"l":46.475,"n":58418,"o":47.28,"t":"2025-02-10T05:00:00Z","v":8458054,"vw":46.839863},{"c":47.59,"h":47.675,"l":46.4601,"n":67229,"o":46.69,"t":"2025-02-11T05:00:00Z","v":7744914,"vw":47.38267},{"c":47.49,"h":47.62,"l":46.985,"n":57780,"o":47.15,"t":"2025-02-12T05:00:00Z","v":6180233,"vw":47.365449},{"c":47.39,"h":47.56,"l":46.845,"n":56775,"o":47.47,"t":"2025-02-13T05:00:00Z","v":6352207,"vw":47.228354},{"c":47.75,"h":48.05,"l":47.5,"n":45115,"o":47.56,"t":"2025-02-14T05:00:00Z","v":5398893,"vw":47.737366},{"c":47.94,"h":47.996,"l":47.56,"n":49664,"o":47.88,"t":"2025-02-18T05:00:00Z","v":5459776,"vw":47.826717},{"c":47.12,"h":47.6,"l":46.045,"n":95867,"o":47.48,"t":"2025-02-19T05:00:00Z","v":10967617,"vw":46.966208},{"c":46.76,"h":47.24,"l":46.15,"n":62108,"o":47.1,"t":"2025-02-20T05:00:00Z","v":6909131,"vw":46.659303},{"c":45.87,"h":46.93,"l":45.7447,"n":75702,"o":46.8,"t":"2025-02-21T05:00:00Z","v":9326990,"vw":46.121662},{"c":45.61,"h":46.19,"l":45.415,"n":62660,"o":46.08,"t":"2025-02-24T05:00:00Z","v":8069411,"vw":45.78493},{"c":45.91,"h":46.2,"l":45.365,"n":95624,"o":45.99,"t":"2025-02-25T05:00:00Z","v":12635831,"vw":45.832035},{"c":45.75,"h":46.54,"l":45.605,"n":74392,"o":46.19,"t":"2025-02-26T05:00:00Z","v":9056100,"vw":45.998541},{"c":46.28,"h":46.765,"l":45.82,"n":65496,"o":45.82,"t":"2025-02-27T05:00:00Z","v":6315500,"vw":46.330727},{"c":46.9,"h":46.94,"l":46.08,"n":69350,"o":46.45,"t":"2025-02-28T05:00:00Z","v":10100676,"vw":46.73827},{"c":46.24,"h":47.37,"l":45.77,"n":90134,"o":47.11,"t":"2025-03-03T05:00:00Z","v":9676018,"vw":46.530184},{"c":44.61,"h":45.75,"l":44.18,"n":114086,"o":45.5,"t":"2025-03-04T05:00:00Z","v":10798588,"vw":44.791448},{"c":44.67,"h":45,"l":43.875,"n":80437,"o":44.58,"t":"2025-03-05T05:00:00Z","v":8956701,"vw":44.487587},{"c":44.38,"h":44.82,"l":43.84,"n":92588,"o":44.21,"t":"2025-03-06T05:00:00Z","v":9879813,"vw":44.386534},{"c":44.72,"h":44.79,"l":43.58,"n":93053,"o":44.38,"t":"2025-03-07T05:00:00Z","v":10793225,"vw":44.33273},{"c":42.37,"h":44.3008,"l":41.975,"n":152011,"o":43.8,"t":"2025-03-10T04:00:00Z","v":18143834,"vw":42.914148},{"c":41.56,"h":42.71,"l":41.4,"n":133997,"o":42.4,"t":"2025-03-11T04:00:00Z","v":17587433,"vw":41.813264},{"c":41.68,"h":42.21,"l":41.02,"n":107852,"o":42.12,"t":"2025-03-12T04:00:00Z","v":13661421,"vw":41.691284},{"c":40.92,"h":41.97,"l":40.81,"n":90194,"o":41.93,"t":"2025-03-13T04:00:00Z","v":9565355,"vw":41.204864},{"c":42.02,"h":42.095,"l":41.13,"n":85065,"o":41.32,"t":"2025-03-14T04:00:00Z","v":12740239,"vw":41.826905},{"c":42.18,"h":42.5,"l":41.675,"n":80952,"o":41.98,"t":"2025-03-17T04:00:00Z","v":9851496,"vw":42.182704},{"c":42.28,"h":42.535,"l":42.075,"n":83472,"o":42.36,"t":"2025-03-18T04:00:00Z","v":13725471,"vw":42.331015},{"c":42.68,"h":42.92,"l":42.17,"n":87389,"o":42.28,"t":"2025-03-19T04:00:00Z","v":12043396,"vw":42.585888},{"c":42.61,"h":43.09,"l":42.2,"n":72329,"o":42.26,"t":"2025-03-20T04:00:00Z","v":9203064,"vw":42.737204},{"c":42.84,"h":43.005,"l":42.12,"n":103263,"o":42.35,"t":"2025-03-21T04:00:00Z","v":69001633,"vw":42.787491},{"c":43.76,"h":43.86,"l":43.11,"n":61582,"o":43.22,"t":"2025-03-24T04:00:00Z","v":8235222,"vw":43.661825},{"c":43.7,"h":44.03,"l":43.4894,"n":57236,"o":43.78,"t":"2025-03-25T04:00:00Z","v":7377795,"vw":43.784736},{"c":43.77,"h":44.455,"l":43.575,"n":61829,"o":43.92,"t":"2025-03-26T04:00:00Z","v":9585370,"vw":43.833747},{"c":43.23,"h":43.9,"l":43.13,"n":70248,"o":43.735,"t":"2025-03-27T04:00:00Z","v":8171587,"vw":43.398125},{"c":42.26,"h":43.43,"l":42.145,"n":61491,"o":43.16,"t":"2025-03-28T04:00:00Z","v":7154099,"vw":42.390535},{"c":42.22,"h":42.34,"l":41.16,"n":71280,"o":41.39,"t":"2025-03-31T04:00:00Z","v":10548066,"vw":42.011585},{"c":41.77,"h":42.01,"l":41.335,"n":77932,"o":41.86,"t":"2025-04-01T04:00:00Z","v":9514178,"vw":41.720843},{"c":43.01,"h":43.07,"l":41.27,"n":89406,"o":41.27,"t":"2025-04-02T04:00:00Z","v":10427085,"vw":42.713543},{"c":38.79,"h":41.22,"l":38.71,"n":147241,"o":41.145,"t":"2025-04-03T04:00:00Z","v":16695417,"vw":39.533974},{"c":36.83,"h":37.69,"l":35.74,"n":165149,"o":37.37,"t":"2025-04-04T04:00:00Z","v":19858847,"vw":36.715251},{"c":36.8,"h":38.3299,"l":35.18,"n":176942,"o":35.8,"t":"2025-04-07T04:00:00Z","v":21816444,"vw":36.590773},{"c":36.4,"h":38.605,"l":35.725,"n":155757,"o":37.94,"t":"2025-04-08T04:00:00Z","v":18703091,"vw":37.021587},{"c":39.3,"h":39.85,"l":35.49,"n":188124,"o":35.82,"t":"2025-04-09T04:00:00Z","v":22906722,"vw":37.817149},{"c":37.25,"h":38.48,"l":36.36,"n":155041,"o":38.46,"t":"2025-04-10T04:00:00Z","v":20954106,"vw":37.289858},{"c":37.86,"h":37.965,"l":36.48,"n":157619,"o":37,"t":"2025-04-11T04:00:00Z","v":18556262,"vw":37.34987},{"c":38.2,"h":38.775,"l":37.77,"n":117971,"o":38.51,"t":"2025-04-14T04:00:00Z","v":12809871,"vw":38.300348},{"c":38.63,"h":39.38,"l":38.24,"n":103162,"o":38.24,"t":"2025-04-15T04:00:00Z","v":11717262,"vw":38.866619},{"c":37.82,"h":39.15,"l":37.43,"n":145319,"o":38.22,"t":"2025-04-16T04:00:00Z","v":17381552,"vw":38.065146},{"c":38.2,"h":38.682,"l":37.8,"n":108036,"o":37.94,"t":"2025-04-17T04:00:00Z","v":12538841,"vw":38.301553},{"c":37.81,"h":38.08,"l":37.245,"n":75515,"o":37.91,"t":"2025-04-21T04:00:00Z","v":11261346,"vw":37.635728},{"c":39,"h":39.065,"l":38.16,"n":76151,"o":38.26,"t":"2025-04-22T04:00:00Z","v":8311430,"vw":38.770651},{"c":39.51,"h":41.15,"l":39.315,"n":110109,"o":40,"t":"2025-04-23T04:00:00Z","v":12753919,"vw":39.927413},{"c":40.05,"h":40.2,"l":39.255,"n":60857,"o":39.3,"t":"2025-04-24T04:00:00Z","v":9478481,"vw":39.955675},{"c":39.92,"h":40.1263,"l":39.65,"n":57334,"o":39.76,"t":"2025-04-25T04:00:00Z","v":6432813,"vw":39.881688},{"c":40.18,"h":40.39,"l":39.775,"n":49015,"o":40.05,"t":"2025-04-28T04:00:00Z","v":5264899,"vw":40.061576},{"c":40.5,"h":40.565,"l":39.76,"n":70338,"o":39.95,"t":"2025-04-29T04:00:00Z","v":8390352,"vw":40.346892},{"c":40.34,"h":40.47,"l":39.285,"n":71573,"o":39.73,"t":"2025-04-30T04:00:00Z","v":10563222,"vw":40.085301},{"c":40.5,"h":40.91,"l":39.99,"n":64553,"o":40.16,"t":"2025-05-01T04:00:00Z","v":7192134,"vw":40.641854},{"c":41.47,"h":41.6,"l":40.75,"n":57387,"o":40.83,"t":"2025-05-02T04:00:00Z","v":9089528,"vw":41.399264},{"c":41.46,"h":42.0165,"l":40.9411,"n":49110,"o":41,"t":"2025-05-05T04:00:00Z","v":5230531,"vw":41.657296},{"c":40.98,"h":41.395,"l":40.886,"n":48951,"o":40.98,"t":"2025-05-06T04:00:00Z","v":5271066,"vw":41.086948},{"c":41.3,"h":41.68,"l":41.13,"n":60967,"o":41.25,"t":"2025-05-07T04:00:00Z","v":8325885,"vw":41.389303},{"c":42.14,"h":42.35,"l":41.5,"n":62577,"o":41.78,"t":"2025-05-08T04:00:00Z","v":8840786,"vw":42.095512},{"c":42.02,"h":42.275,"l":41.815,"n":51647,"o":42.14,"t":"2025-05-09T04:00:00Z","v":6997689,"vw":42.00333},{"c":44.01,"h":44.36,"l":43.715,"n":80629,"o":43.91,"t":"2025-05-12T04:00:00Z","v":12302221,"vw":44.011813},{"c":44.37,"h":44.5,"l":43.81,"n":62057,"o":44,"t":"2025-05-13T04:00:00Z","v":10139264,"vw":44.283475},{"c":44.23,"h":44.35,"l":44,"n":51792,"o":44.22,"t":"2025-05-14T04:00:00Z","v":5877274,"vw":44.210693},{"c":44.58,"h":44.688,"l":44.22,"n":52296,"o":44.23,"t":"2025-05-15T04:00:00Z","v":6534080,"vw":44.499956},{"c":44.92,"h":44.995,"l":44.295,"n":55383,"o":44.61,"t":"2025-05-16T04:00:00Z","v":7369356,"vw":44.810593},{"c":44.79,"h":44.87,"l":44.31,"n":47132,"o":44.4,"t":"2025-05-19T04:00:00Z","v":5717797,"vw":44.74568},{"c":44.41,"h":44.72,"l":44.26,"n":42285,"o":44.67,"t":"2025-05-20T04:00:00Z","v":6605665,"vw":44.46247},{"c":42.89,"h":44.125,"l":42.86,"n":62392,"o":44.07,"t":"2025-05-21T04:00:00Z","v":6299028,"vw":43.284415},{"c":43.12,"h":43.455,"l":42.625,"n":60737,"o":42.89,"t":"2025-05-22T04:00:00Z","v":6608903,"vw":43.095259},{"c":42.94,"h":43.11,"l":42.21,"n":51663,"o":42.22,"t":"2025-05-23T04:00:00Z","v":5798567,"vw":42.84153},{"c":43.74,"h":43.7471,"l":43.025,"n":63484,"o":43.55,"t":"2025-05-27T04:00:00Z","v":6500472,"vw":43.55511},{"c":43.23,"h":43.87,"l":43.16,"n":53515,"o":43.74,"t":"2025-05-28T04:00:00Z","v":4800120,"vw":43.415087},{"c":43.76,"h":43.78,"l":43.175,"n":60053,"o":43.55,"t":"2025-05-29T04:00:00Z","v":6373152,"vw":43.541255},{"c":43.59,"h":43.7778,"l":43.2,"n":57535,"o":43.57,"t":"2025-05-30T04:00:00Z","v":9784910,"vw":43.57806},{"c":43.62,"h":43.64,"l":42.775,"n":58454,"o":43.31,"t":"2025-06-02T04:00:00Z","v":6159550,"vw":43.423901},{"c":44.38,"h":44.475,"l":43.5,"n":64221,"o":43.58,"t":"2025-06-03T04:00:00Z","v":10105552,"vw":44.246026},{"c":43.9,"h":44.73,"l":43.855,"n":57032,"o":44.48,"t":"2025-06-04T04:00:00Z","v":6980501,"vw":44.129766},{"c":43.68,"h":44.15,"l":43.49,"n":52949,"o":44.15,"t":"2025-06-05T04:00:00Z","v":6079200,"vw":43.739924},{"c":44.77,"h":44.83,"l":44.26,"n":61193,"o":44.41,"t":"2025-06-06T04:00:00Z","v":7647826,"vw":44.620431},{"c":44.87,"h":45.25,"l":44.76,"n":51991,"o":45,"t":"2025-06-09T04:00:00Z","v":5604997,"vw":44.9636},{"c":45.24,"h":45.405,"l":44.82,"n":54582,"o":44.99,"t":"2025-06-10T04:00:00Z","v":5792482,"vw":45.185532},{"c":44.2,"h":45.11,"l":44.125,"n":103241,"o":45.08,"t":"2025-06-11T04:00:00Z","v":13018074,"vw":44.443994},{"c":44.16,"h":44.17,"l":43.595,"n":76205,"o":44.01,"t":"2025-06-12T04:00:00Z","v":9553234,"vw":44.037558},{"c":42.99,"h":43.805,"l":42.85,"n":83545,"o":43.7,"t":"2025-06-13T04:00:00Z","v":9468800,"vw":43.197503},{"c":43.15,"h":43.61,"l":43.1,"n":86146,"o":43.56,"t":"2025-06-16T04:00:00Z","v":14247881,"vw":43.306504},{"c":42.69,"h":43.17,"l":42.61,"n":73452,"o":42.965,"t":"2025-06-17T04:00:00Z","v":10921446,"vw":42.81855},{"c":43.27,"h":43.42,"l":42.55,"n":91036,"o":42.56,"t":"2025-06-18T04:00:00Z","v":12696584,"vw":43.223581},{"c":43.29,"h":43.55,"l":43.1801,"n":76063,"o":43.35,"t":"2025-06-20T04:00:00Z","v":22312736,"vw":43.315001},{"c":44.09,"h":44.115,"l":42.93,"n":73717,"o":43.175,"t":"2025-06-23T04:00:00Z","v":12500776,"vw":43.717344},{"c":44.54,"h":44.95,"l":44.43,"n":69589,"o":44.515,"t":"2025-06-24T04:00:00Z","v":10997063,"vw":44.669414},{"c":44.82,"h":44.91,"l":44.33,"n":60558,"o":44.41,"t":"2025-06-25T04:00:00Z","v":8481951,"vw":44.756307},{"c":45.62,"h":45.68,"l":44.935,"n":88177,"o":45,"t":"2025-06-26T04:00:00Z","v":13437126,"vw":45.508074},{"c":45.76,"h":46.25,"l":45.525,"n":71796,"o":45.64,"t":"2025-06-27T04:00:00Z","v":15796433,"vw":45.904628},{"c":45.25,"h":45.6981,"l":45.145,"n":81446,"o":45.4,"t":"2025-06-30T04:00:00Z","v":13621095,"vw":45.351343},{"c":46.49,"h":46.58,"l":44.905,"n":97282,"o":44.97,"t":"2025-07-01T04:00:00Z","v":16514367,"vw":46.14722},{"c":47.49,"h":47.51,"l":46.57,"n":100782,"o":46.7,"t":"2025-07-02T04:00:00Z","v":15421979,"vw":47.214608},{"c":47.93,"h":48.055,"l":47.52,"n":50565,"o":47.68,"t":"2025-07-03T04:00:00Z","v":7036266,"vw":47.885129},{"c":47.78,"h":48.39,"l":47.46,"n":90945,"o":48.11,"t":"2025-07-07T04:00:00Z","v":14353885,"vw":47.907065},{"c":47.66,"h":47.925,"l":47.485,"n":81162,"o":47.79,"t":"2025-07-08T04:00:00Z","v":13523662,"vw":47.676312},{"c":47.3,"h":48.11,"l":47.135,"n":58742,"o":47.98,"t":"2025-07-09T04:00:00Z","v":9179579,"vw":47.433256},{"c":47.57,"h":47.875,"l":47.185,"n":61988,"o":47.31,"t":"2025-07-10T04:00:00Z","v":8606296,"vw":47.626143},{"c":47.14,"h":47.385,"l":46.755,"n":69832,"o":47,"t":"2025-07-11T04:00:00Z","v":11510237,"vw":47.111956},{"c":47.06,"h":47.26,"l":46.785,"n":88767,"o":47.26,"t":"2025-07-14T04:00:00Z","v":13464506,"vw":46.992225},{"c":45.69,"h":47.08,"l":45.64,"n":110921,"o":46.86,"t":"2025-07-15T04:00:00Z","v":15895084,"vw":46.145546},{"c":45.68,"h":46.19,"l":44.965,"n":122462,"o":45.96,"t":"2025-07-16T04:00:00Z","v":21084032,"vw":45.550377},{"c":45.21,"h":45.6,"l":43.9161,"n":180206,"o":44.15,"t":"2025-07-17T04:00:00Z","v":25242829,"vw":44.982608},{"c":45.69,"h":45.915,"l":45.075,"n":123036,"o":45.42,"t":"2025-07-18T04:00:00Z","v":15539923,"vw":45.553719},{"c":45.78,"h":46.5,"l":45.75,"n":81945,"o":45.78,"t":"2025-07-21T04:00:00Z","v":10538231,"vw":46.101139},{"c":46.16,"h":46.605,"l":45.81,"n":83605,"o":45.82,"t":"2025-07-22T04:00:00Z","v":10511753,"vw":46.258483},{"c":46.29,"h":46.65,"l":46.115,"n":65976,"o":46.52,"t":"2025-07-23T04:00:00Z","v":10145809,"vw":46.298645},{"c":46.06,"h":46.695,"l":46.05,"n":71435,"o":46.24,"t":"2025-07-24T04:00:00Z","v":9025643,"vw":46.36445},{"c":46.32,"h":46.36,"l":45.51,"n":70778,"o":46.13,"t":"2025-07-25T04:00:00Z","v":8082304,"vw":46.145081},{"c":46.09,"h":46.36,"l":45.8447,"n":49274,"o":46.25,"t":"2025-07-28T04:00:00Z","v":6597607,"vw":46.067885},{"c":46.09,"h":46.365,"l":45.94,"n":55510,"o":46.3,"t":"2025-07-29T04:00:00Z","v":10034177,"vw":46.116266},{"c":45.88,"h":46.58,"l":45.65,"n":82950,"o":46.29,"t":"2025-07-30T04:00:00Z","v":11488187,"vw":46.110176},{"c":44.96,"h":45.91,"l":44.83,"n":81287,"o":45.71,"t":"2025-07-31T04:00:00Z","v":11817085,"vw":45.120146},{"c":43.94,"h":44.545,"l":43.46,"n":89115,"o":44.32,"t":"2025-08-01T04:00:00Z","v":9632984,"vw":43.86325},{"c":44.42,"h":44.495,"l":43.985,"n":57971,"o":44.07,"t":"2025-08-04T04:00:00Z","v":6515792,"vw":44.324767},{"c":44.56,"h":44.705,"l":43.83,"n":54133,"o":44.6,"t":"2025-08-05T04:00:00Z","v":8020591,"vw":44.444825},{"c":44.44,"h":44.76,"l":44.41,"n":43670,"o":44.7,"t":"2025-08-06T04:00:00Z","v":5854668,"vw":44.538068},{"c":44.09,"h":44.88,"l":43.955,"n":55342,"o":44.87,"t":"2025-08-07T04:00:00Z","v":5412578,"vw":44.173529},{"c":44.86,"h":44.94,"l":44.145,"n":50082,"o":44.5,"t":"2025-08-08T04:00:00Z","v":6066978,"vw":44.711495},{"c":44.56,"h":45.07,"l":44.34,"n":48075,"o":44.83,"t":"2025-08-11T04:00:00Z","v":7201919,"vw":44.574058},{"c":45.77,"h":45.8,"l":44.86,"n":59928,"o":44.98,"t":"2025-08-12T04:00:00Z","v":8836797,"vw":45.590452},{"c":46.61,"h":46.695,"l":45.62,"n":77405,"o":45.81,"t":"2025-08-13T04:00:00Z","v":10438168,"vw":46.380304},{"c":46.83,"h":46.87,"l":45.98,"n":51507,"o":46.27,"t":"2025-08-14T04:00:00Z","v":6181108,"vw":46.501031},{"c":45.93,"h":47.09,"l":45.93,"n":54103,"o":46.96,"t":"2025-08-15T04:00:00Z","v":8995800,"vw":46.173554},{"c":46.11,"h":46.155,"l":45.7225,"n":45638,"o":45.81,"t":"2025-08-18T04:00:00Z","v":5893264,"vw":46.016513},{"c":46.21,"h":46.57,"l":45.91,"n":50992,"o":46.05,"t":"2025-08-19T04:00:00Z","v":5597386,"vw":46.190881},{"c":46.41,"h":46.53,"l":45.955,"n":61158,"o":46.3,"t":"2025-08-20T04:00:00Z","v":7720220,"vw":46.29631},{"c":46.17,"h":46.385,"l":45.86,"n":51926,"o":46.22,"t":"2025-08-21T04:00:00Z","v":4976019,"vw":46.193198},{"c":48.28,"h":48.36,"l":46.39,"n":80679,"o":46.5,"t":"2025-08-22T04:00:00Z","v":12679315,"vw":48.021739},{"c":48.16,"h":48.265,"l":47.98,"n":55696,"o":48.1,"t":"2025-08-25T04:00:00Z","v":7520786,"vw":48.130965},{"c":48.57,"h":48.62,"l":47.94,"n":54773,"o":47.94,"t":"2025-08-26T04:00:00Z","v":9280612,"vw":48.475752},{"c":48.76,"h":48.995,"l":48.38,"n":60145,"o":48.5,"t":"2025-08-27T04:00:00Z","v":9492920,"vw":48.766717},{"c":48.67,"h":48.98,"l":48.38,"n":57591,"o":48.97,"t":"2025-08-28T04:00:00Z","v":10464796,"vw":48.584295},{"c":48.83,"h":49.06,"l":48.58,"n":67434,"o":48.72,"t":"2025-08-29T04:00:00Z","v":12065173,"vw":48.892055},{"c":48.52,"h":48.545,"l":47.95,"n":59100,"o":48.34,"t":"2025-09-02T04:00:00Z","v":7053963,"vw":48.310077},{"c":48.54,"h":48.94,"l":48.02,"n":65126,"o":48.48,"t":"2025-09-03T04:00:00Z","v":8335475,"vw":48.373803},{"c":49.17,"h":49.2,"l":48.42,"n":51389,"o":48.76,"t":"2025-09-04T04:00:00Z","v":5564609,"vw":49.012352},{"c":48.8,"h":49.49,"l":48.36,"n":72150,"o":49.35,"t":"2025-09-05T04:00:00Z","v":8036616,"vw":48.825555},{"c":48.65,"h":48.84,"l":48.03,"n":69122,"o":48.84,"t":"2025-09-08T04:00:00Z","v":8543629,"vw":48.516621},{"c":49.37,"h":49.99,"l":48.56,"n":130527,"o":48.66,"t":"2025-09-09T04:00:00Z","v":17261764,"vw":49.46776},{"c":49.2,"h":49.74,"l":48.925,"n":76290,"o":49.51,"t":"2025-09-10T04:00:00Z","v":9988869,"vw":49.193794},{"c":49.32,"h":49.54,"l":49.045,"n":79735,"o":49.3,"t":"2025-09-11T04:00:00Z","v":8627413,"vw":49.283953},{"c":49.13,"h":49.3801,"l":48.8,"n":69934,"o":49.35,"t":"2025-09-12T04:00:00Z","v":8103568,"vw":49.084272},{"c":49.29,"h":49.565,"l":49.01,"n":61706,"o":49.16,"t":"2025-09-15T04:00:00Z","v":7730091,"vw":49.271417},{"c":48.39,"h":49.47,"l":48.03,"n":89744,"o":49.47,"t":"2025-09-16T04:00:00Z","v":13158796,"vw":48.397519},{"c":49.61,"h":50.17,"l":48.57,"n":105684,"o":48.6,"t":"2025-09-17T04:00:00Z","v":12828120,"vw":49.553066},{"c":50.21,"h":50.355,"l":49.41,"n":93829,"o":49.67,"t":"2025-09-18T04:00:00Z","v":12345927,"vw":50.001298},{"c":50.41,"h":50.52,"l":50.025,"n":79755,"o":50.44,"t":"2025-09-19T04:00:00Z","v":20595316,"vw":50.381354},{"c":49.49,"h":50.07,"l":49.235,"n":64764,"o":49.94,"t":"2025-09-22T04:00:00Z","v":7669987,"vw":49.598221},{"c":49.35,"h":50.22,"l":49.1,"n":69381,"o":49.46,"t":"2025-09-23T04:00:00Z","v":9971169,"vw":49.535887},{"c":49.18,"h":49.625,"l":48.915,"n":63553,"o":49.28,"t":"2025-09-24T04:00:00Z","v":6621485,"vw":49.216152},{"c":49.03,"h":49.33,"l":48.805,"n":64022,"o":49.04,"t":"2025-09-25T04:00:00Z","v":7198991,"vw":49.006445},{"c":49.44,"h":49.72,"l":49.07,"n":63882,"o":49.4,"t":"2025-09-26T04:00:00Z","v":8309467,"vw":49.406384},{"c":48.99,"h":49.5128,"l":48.515,"n":78332,"o":49.42,"t":"2025-09-29T04:00:00Z","v":9379527,"vw":48.865764},{"c":48.33,"h":48.7196,"l":47.465,"n":78841,"o":48.52,"t":"2025-09-30T04:00:00Z","v":10181237,"vw":48.052603},{"c":47.88,"h":48.35,"l":47.82,"n":73501,"o":48.18,"t":"2025-10-01T04:00:00Z","v":9420002,"vw":47.983206},{"c":47.91,"h":48.115,"l":47.6118,"n":57252,"o":47.86,"t":"2025-10-02T04:00:00Z","v":8468607,"vw":47.88643},{"c":48.07,"h":48.45,"l":47.845,"n":64295,"o":48.03,"t":"2025-10-03T04:00:00Z","v":9291494,"vw":48.138032},{"c":47.72,"h":48.995,"l":47.475,"n":79472,"o":48.31,"t":"2025-10-06T04:00:00Z","v":8426854,"vw":47.942902},{"c":47.5,"h":48.23,"l":47.4515,"n":67192,"o":48.04,"t":"2025-10-07T04:00:00Z","v":6618995,"vw":47.704623},{"c":46.99,"h":47.7499,"l":46.875,"n":58967,"o":47.73,"t":"2025-10-08T04:00:00Z","v":5315695,"vw":47.237767},{"c":47.1,"h":47.4,"l":46.755,"n":62541,"o":47.18,"t":"2025-10-09T04:00:00Z","v":7011532,"vw":47.060439},{"c":45.28,"h":47.4,"l":45.225,"n":124352,"o":47.34,"t":"2025-10-10T04:00:00Z","v":12468398,"vw":45.998261},{"c":46.16,"h":46.32,"l":45.59,"n":71644,"o":45.89,"t":"2025-10-13T04:00:00Z","v":6896732,"vw":46.089143},{"c":47.09,"h":47.3607,"l":45.925,"n":92606,"o":45.99,"t":"2025-10-14T04:00:00Z","v":8844949,"vw":46.935529},{"c":46.45,"h":47.42,"l":46.165,"n":112223,"o":47.36,"t":"2025-10-15T04:00:00Z","v":11325217,"vw":46.562648},{"c":45.65,"h":47.78,"l":45.39,"n":201503,"o":47.24,"t":"2025-10-16T04:00:00Z","v":21622944,"vw":46.509559},{"c":45.69,"h":46.495,"l":45.505,"n":122835,"o":46.29,"t":"2025-10-17T04:00:00Z","v":14032370,"vw":45.887424},{"c":47.1,"h":47.19,"l":45.91,"n":86985,"o":45.97,"t":"2025-10-20T04:00:00Z","v":9439099,"vw":46.88996},{"c":47.61,"h":47.83,"l":46.95,"n":97838,"o":47.03,"t":"2025-10-21T04:00:00Z","v":11273050,"vw":47.605662},{"c":47.33,"h":47.84,"l":47.07,"n":81525,"o":47.65,"t":"2025-10-22T04:00:00Z","v":8497429,"vw":47.40262},{"c":47.82,"h":47.875,"l":47.0945,"n":88562,"o":47.66,"t":"2025-10-23T04:00:00Z","v":12065725,"vw":47.633896},{"c":48.26,"h":48.605,"l":48.13,"n":80121,"o":48.21,"t":"2025-10-24T04:00:00Z","v":10982547,"vw":48.352485},{"c":47.8,"h":48.489,"l":47.495,"n":74841,"o":48.44,"t":"2025-10-27T04:00:00Z","v":10266723,"vw":47.859366},{"c":47.27,"h":47.67,"l":47.09,"n":69654,"o":47.54,"t":"2025-10-28T04:00:00Z","v":7549075,"vw":47.327396},{"c":46.64,"h":47.485,"l":46.365,"n":86117,"o":46.91,"t":"2025-10-29T04:00:00Z","v":8829467,"vw":46.833869},{"c":46.84,"h":47.71,"l":46.61,"n":68860,"o":46.65,"t":"2025-10-30T04:00:00Z","v":7184645,"vw":47.038956},{"c":46.68,"h":46.87,"l":46.08,"n":80061,"o":46.43,"t":"2025-10-31T04:00:00Z","v":9636570,"vw":46.593377},{"c":46.62,"h":46.81,"l":45.983,"n":66724,"o":46.55,"t":"2025-11-03T05:00:00Z","v":10455575,"vw":46.558976},{"c":46.43,"h":46.985,"l":46.155,"n":65728,"o":46.45,"t":"2025-11-04T05:00:00Z","v":7204300,"vw":46.504049},{"c":46.74,"h":47.0061,"l":46.015,"n":55790,"o":46.43,"t":"2025-11-05T05:00:00Z","v":5577507,"vw":46.729167},{"c":46.85,"h":47.18,"l":46.49,"n":71344,"o":46.79,"t":"2025-11-06T05:00:00Z","v":7170053,"vw":46.824513},{"c":47.32,"h":47.34,"l":46.47,"n":76471,"o":46.62,"t":"2025-11-07T05:00:00Z","v":6870389,"vw":47.01372},{"c":47.58,"h":47.8058,"l":47.11,"n":60393,"o":47.41,"t":"2025-11-10T05:00:00Z","v":5685885,"vw":47.567189},{"c":47.62,"h":47.94,"l":47.32,"n":43682,"o":47.7,"t":"2025-11-11T05:00:00Z","v":4751626,"vw":47.671337},{"c":47.89,"h":48.51,"l":47.6967,"n":58809,"o":47.77,"t":"2025-11-12T05:00:00Z","v":5664444,"vw":47.932059},{"c":47.31,"h":48.015,"l":47.07,"n":74169,"o":47.73,"t":"2025-11-13T05:00:00Z","v":6287923,"vw":47.480108},{"c":47.1,"h":47.38,"l":46.665,"n":67677,"o":47.19,"t":"2025-11-14T05:00:00Z","v":6121547,"vw":47.093032},{"c":45.47,"h":46.99,"l":45.27,"n":82623,"o":46.9,"t":"2025-11-17T05:00:00Z","v":7832359,"vw":45.837688},{"c":45.92,"h":46.34,"l":45.02,"n":84044,"o":45.27,"t":"2025-11-18T05:00:00Z","v":8035259,"vw":45.92799},{"c":46.8,"h":46.84,"l":45.8,"n":88475,"o":45.88,"t":"2025-11-19T05:00:00Z","v":8899147,"vw":46.548377},{"c":46.49,"h":47.76,"l":46.4275,"n":92618,"o":47.2,"t":"2025-11-20T05:00:00Z","v":8172463,"vw":46.925651},{"c":47.78,"h":48.155,"l":46.63,"n":79603,"o":46.83,"t":"2025-11-21T05:00:00Z","v":7874033,"vw":47.622548},{"c":47.75,"h":47.93,"l":47.215,"n":69832,"o":47.77,"t":"2025-11-24T05:00:00Z","v":10955816,"vw":47.734797},{"c":48.91,"h":49.185,"l":47.98,"n":92156,"o":48.05,"t":"2025-11-25T05:00:00Z","v":10153124,"vw":48.884847},{"c":48.95,"h":49.3,"l":48.74,"n":48854,"o":48.92,"t":"2025-11-26T05:00:00Z","v":4452844,"vw":49.052323},{"c":49.05,"h":49.255,"l":48.84,"n":30982,"o":48.91,"t":"2025-11-28T05:00:00Z","v":3280060,"vw":49.074456},{"c":49.41,"h":49.8475,"l":48.92,"n":74033,"o":48.94,"t":"2025-12-01T05:00:00Z","v":8975615,"vw":49.513514},{"c":49.68,"h":49.98,"l":49.17,"n":72204,"o":49.63,"t":"2025-12-02T05:00:00Z","v":10791777,"vw":49.736445},{"c":50.93,"h":50.96,"l":49.79,"n":75811,"o":49.96,"t":"2025-12-03T05:00:00Z","v":9578384,"vw":50.648124},{"c":51.37,"h":51.51,"l":50.9,"n":70719,"o":50.95,"t":"2025-12-04T05:00:00Z","v":7917623,"vw":51.308307},{"c":51.26,"h":51.78,"l":51.12,"n":65355,"o":51.17,"t":"2025-12-05T05:00:00Z","v":7693520,"vw":51.405729},{"c":51.41,"h":51.91,"l":51.235,"n":68113,"o":51.38,"t":"2025-12-08T05:00:00Z","v":7502966,"vw":51.483591},{"c":51.57,"h":52,"l":51.3,"n":68010,"o":51.3,"t":"2025-12-09T05:00:00Z","v":9187319,"vw":51.62191},{"c":53.56,"h":53.73,"l":51.57,"n":101350,"o":51.57,"t":"2025-12-10T05:00:00Z","v":10355366,"vw":53.021315},{"c":53.58,"h":53.96,"l":53.32,"n":84088,"o":53.32,"t":"2025-12-11T05:00:00Z","v":10115930,"vw":53.659797},{"c":53.42,"h":53.98,"l":53.33,"n":83920,"o":53.94,"t":"2025-12-12T05:00:00Z","v":9239711,"vw":53.610217},{"c":53.71,"h":54.0075,"l":53.42,"n":79629,"o":53.82,"t":"2025-12-15T05:00:00Z","v":12045491,"vw":53.707551},{"c":53.47,"h":53.9,"l":53.155,"n":75836,"o":53.89,"t":"2025-12-16T05:00:00Z","v":9658426,"vw":53.499156},{"c":53.74,"h":54.035,"l":53.58,"n":90632,"o":53.7,"t":"2025-12-17T05:00:00Z","v":9936498,"vw":53.81052},{"c":53.87,"h":54.41,"l":53.52,"n":71963,"o":53.8,"t":"2025-12-18T05:00:00Z","v":9095624,"vw":53.954224},{"c":54.16,"h":54.245,"l":53.75,"n":78572,"o":53.89,"t":"2025-12-19T05:00:00Z","v":24506787,"vw":54.113899},{"c":54.87,"h":54.9,"l":54.05,"n":65448,"o":54.11,"t":"2025-12-22T05:00:00Z","v":7654126,"vw":54.739163},{"c":54.49,"h":55.13,"l":54.47,"n":58097,"o":54.91,"t":"2025-12-23T05:00:00Z","v":6205901,"vw":54.702262},{"c":54.94,"h":55.15,"l":54.42,"n":33446,"o":54.65,"t":"2025-12-24T05:00:00Z","v":3536062,"vw":54.923328},{"c":54.99,"h":55.04,"l":54.63,"n":44355,"o":54.95,"t":"2025-12-26T05:00:00Z","v":3905256,"vw":54.874658},{"c":54.5,"h":55.03,"l":54.41,"n":49042,"o":54.98,"t":"2025-12-29T05:00:00Z","v":4354340,"vw":54.549193},{"c":54.31,"h":54.6,"l":54.13,"n":48055,"o":54.6,"t":"2025-12-30T05:00:00Z","v":4955968,"vw":54.279744},{"c":53.36,"h":53.97,"l":53.335,"n":56819,"o":53.94,"t":"2025-12-31T05:00:00Z","v":6050830,"vw":53.557896},{"c":53.93,"h":54.18,"l":52.99,"n":91403,"o":53.33,"t":"2026-01-02T05:00:00Z","v":11657026,"vw":53.717123},{"c":55.49,"h":56.1,"l":54,"n":115184,"o":54.12,"t":"2026-01-05T05:00:00Z","v":11682135,"vw":55.570399},{"c":56.08,"h":56.195,"l":55.215,"n":80135,"o":55.41,"t":"2026-01-06T05:00:00Z","v":9362542,"vw":55.898122},{"c":54.87,"h":55.95,"l":54.72,"n":88053,"o":55.75,"t":"2026-01-07T05:00:00Z","v":8232184,"vw":55.065722},{"c":55.53,"h":55.98,"l":54.695,"n":82747,"o":54.77,"t":"2026-01-08T05:00:00Z","v":9499370,"vw":55.63296},{"c":55.21,"h":55.86,"l":55.21,"n":66686,"o":55.52,"t":"2026-01-09T05:00:00Z","v":5986735,"vw":55.405665},{"c":54.39,"h":54.43,"l":53.56,"n":150457,"o":54,"t":"2026-01-12T05:00:00Z","v":15801896,"vw":54.090404},{"c":54.05,"h":54.69,"l":53.625,"n":114176,"o":54.5,"t":"2026-01-13T05:00:00Z","v":15727429,"vw":53.980925},{"c":53.5,"h":53.91,"l":53.225,"n":128757,"o":53.78,"t":"2026-01-14T05:00:00Z","v":15910220,"vw":53.522216},{"c":53.95,"h":54.28,"l":53.54,"n":82283,"o":53.54,"t":"2026-01-15T05:00:00Z","v":10717174,"vw":53.992412},{"c":54.4,"h":55,"l":53.89,"n":116214,"o":53.89,"t":"2026-01-16T05:00:00Z","v":13808362,"vw":54.482761},{"c":54.38,"h":55.3425,"l":53.75,"n":149719,"o":53.85,"t":"2026-01-20T05:00:00Z","v":13527612,"vw":54.536268},{"c":55.47,"h":56.12,"l":54.75,"n":133661,"o":55,"t":"2026-01-21T05:00:00Z","v":14689773,"vw":55.514423},{"c":56.18,"h":56.6969,"l":55.63,"n":147663,"o":55.63,"t":"2026-01-22T05:00:00Z","v":22469837,"vw":56.367204},{"c":55.47,"h":56.205,"l":55.28,"n":128564,"o":55.93,"t":"2026-01-23T05:00:00Z","v":15675280,"vw":55.640528},{"c":55.83,"h":56.09,"l":55.405,"n":78146,"o":55.6,"t":"2026-01-26T05:00:00Z","v":8542820,"vw":55.774446},{"c":56.53,"h":56.695,"l":55.85,"n":98769,"o":55.95,"t":"2026-01-27T05:00:00Z","v":12743401,"vw":56.386747},{"c":55.74,"h":56.4511,"l":55.32,"n":85000,"o":56.35,"t":"2026-01-28T05:00:00Z","v":7746650,"vw":55.773852},{"c":56.33,"h":56.52,"l":55.66,"n":87964,"o":56.14,"t":"2026-01-29T05:00:00Z","v":8084259,"vw":56.160582},{"c":56.11,"h":56.5,"l":55.5415,"n":81184,"o":56.05,"t":"2026-01-30T05:00:00Z","v":9826744,"vw":56.02426},{"c":57.36,"h":57.42,"l":55.99,"n":96670,"o":56.14,"t":"2026-02-02T05:00:00Z","v":10468468,"vw":57.181518},{"c":58.69,"h":58.86,"l":57,"n":147627,"o":57.5,"t":"2026-02-03T05:00:00Z","v":18927558,"vw":58.571781},{"c":59.42,"h":60.605,"l":59.11,"n":150624,"o":59.18,"t":"2026-02-04T05:00:00Z","v":18509877,"vw":59.693504},{"c":59.11,"h":59.63,"l":58.59,"n":117682,"o":59.1,"t":"2026-02-05T05:00:00Z","v":11463480,"vw":59.044645},{"c":60.69,"h":60.91,"l":59.79,"n":106172,"o":59.95,"t":"2026-02-06T05:00:00Z","v":11998798,"vw":60.566982},{"c":60.35,"h":60.87,"l":60.26,"n":73456,"o":60.46,"t":"2026-02-09T05:00:00Z","v":7113047,"vw":60.490501},{"c":60.55,"h":60.985,"l":59.795,"n":92177,"o":60.12,"t":"2026-02-10T05:00:00Z","v":8501764,"vw":60.459002},{"c":58.96,"h":61.19,"l":58.695,"n":129286,"o":61,"t":"2026-02-11T05:00:00Z","v":14329184,"vw":59.517861},{"c":57.83,"h":60.02,"l":57.26,"n":148496,"o":59.39,"t":"2026-02-12T05:00:00Z","v":16654479,"vw":58.176141},{"c":57.69,"h":58.14,"l":56.8389,"n":94895,"o":57.45,"t":"2026-02-13T05:00:00Z","v":9284424,"vw":57.64592},{"c":58.17,"h":58.9,"l":57.96,"n":82453,"o":58.27,"t":"2026-02-17T05:00:00Z","v":7253175,"vw":58.242707},{"c":58.76,"h":59.04,"l":58.09,"n":76139,"o":58.18,"t":"2026-02-18T05:00:00Z","v":7355723,"vw":58.685352},{"c":57.89,"h":58.47,"l":57.41,"n":79170,"o":58.21,"t":"2026-02-19T05:00:00Z","v":6914960,"vw":57.821284},{"c":58.66,"h":58.68,"l":57.27,"n":92667,"o":57.8,"t":"2026-02-20T05:00:00Z","v":8805887,"vw":58.206459},{"c":55.81,"h":58.87,"l":55.525,"n":99125,"o":58.63,"t":"2026-02-23T05:00:00Z","v":9705637,"vw":56.173558},{"c":55.03,"h":55.8199,"l":54.55,"n":93243,"o":55.37,"t":"2026-02-24T05:00:00Z","v":9374292,"vw":55.145843},{"c":56.05,"h":56.145,"l":55.185,"n":79981,"o":55.53,"t":"2026-02-25T05:00:00Z","v":8647308,"vw":55.882458},{"c":57.26,"h":58.1,"l":56.46,"n":125586,"o":56.81,"t":"2026-02-26T05:00:00Z","v":10932582,"vw":57.241736},{"c":54.66,"h":56.5014,"l":54.085,"n":124349,"o":56.21,"t":"2026-02-27T05:00:00Z","v":13059350,"vw":54.749509},{"c":54.63,"h":55.265,"l":53.25,"n":89855,"o":53.65,"t":"2026-03-02T05:00:00Z","v":8981296,"vw":54.645561},{"c":53.99,"h":54.69,"l":52.92,"n":109431,"o":53.19,"t":"2026-03-03T05:00:00Z","v":11509462,"vw":53.889821},{"c":54.34,"h":54.565,"l":53.73,"n":79438,"o":54.34,"t":"2026-03-04T05:00:00Z","v":6988009,"vw":54.310825},{"c":53.91,"h":54.32,"l":53.195,"n":93479,"o":53.53,"t":"2026-03-05T05:00:00Z","v":12849796,"vw":53.793208},{"c":52.37,"h":52.85,"l":51.37,"n":112462,"o":52.6,"t":"2026-03-06T05:00:00Z","v":9805488,"vw":52.125175},{"c":52.13,"h":52.435,"l":50.32,"n":122987,"o":51.53,"t":"2026-03-09T04:00:00Z","v":11261498,"vw":51.333975},{"c":51.95,"h":52.8953,"l":51.35,"n":118526,"o":52.14,"t":"2026-03-10T04:00:00Z","v":10461934,"vw":52.192775},{"c":52.23,"h":52.495,"l":51.36,"n":133933,"o":52.1,"t":"2026-03-11T04:00:00Z","v":12058681,"vw":51.9559},{"c":51.48,"h":52.03,"l":51.095,"n":131205,"o":51.13,"t":"2026-03-12T04:00:00Z","v":11994023,"vw":51.535289},{"c":51,"h":52.165,"l":50.915,"n":112771,"o":52.07,"t":"2026-03-13T04:00:00Z","v":10742948,"vw":51.3574},{"c":51.16,"h":51.975,"l":51.07,"n":111758,"o":51.56,"t":"2026-03-16T04:00:00Z","v":10618471,"vw":51.40241},{"c":51.58,"h":52.355,"l":51.43,"n":83504,"o":51.99,"t":"2026-03-17T04:00:00Z","v":8281200,"vw":51.689315},{"c":51.32,"h":52.325,"l":51.27,"n":92097,"o":51.85,"t":"2026-03-18T04:00:00Z","v":10520101,"vw":51.612171},{"c":51.3,"h":51.84,"l":50.39,"n":99028,"o":50.98,"t":"2026-03-19T04:00:00Z","v":9543435,"vw":51.134472},{"c":51.25,"h":51.67,"l":50.67,"n":102744,"o":51.41,"t":"2026-03-20T04:00:00Z","v":21633075,"vw":51.219139},{"c":51.52,"h":52.95,"l":51.435,"n":109917,"o":52.83,"t":"2026-03-23T04:00:00Z","v":12235815,"vw":51.899053},{"c":52.14,"h":52.56,"l":50.75,"n":110822,"o":50.77,"t":"2026-03-24T04:00:00Z","v":13435111,"vw":51.94161},{"c":51.89,"h":52.78,"l":51.4301,"n":89869,"o":52.32,"t":"2026-03-25T04:00:00Z","v":8958136,"vw":51.96664},{"c":51.59,"h":51.94,"l":51.31,"n":83757,"o":51.5,"t":"2026-03-26T04:00:00Z","v":7317610,"vw":51.58274},{"c":50.85,"h":51.5,"l":50.5,"n":99553,"o":51.29,"t":"2026-03-27T04:00:00Z","v":10774863,"vw":50.923553},{"c":50.88,"h":51.305,"l":50.505,"n":84921,"o":51.17,"t":"2026-03-30T04:00:00Z","v":8690487,"vw":50.88081},{"c":52.01,"h":52.125,"l":50.72,"n":121837,"o":51.18,"t":"2026-03-31T04:00:00Z","v":15710478,"vw":51.705877},{"c":52.75,"h":53.02,"l":52.2601,"n":88428,"o":52.75,"t":"2026-04-01T04:00:00Z","v":7986272,"vw":52.780478},{"c":52.95,"h":53.075,"l":51.6,"n":81235,"o":51.95,"t":"2026-04-02T04:00:00Z","v":7053107,"vw":52.728097},{"c":53.44,"h":53.58,"l":52.8685,"n":63023,"o":53.01,"t":"2026-04-06T04:00:00Z","v":6536479,"vw":53.388437},{"c":53.7,"h":53.8,"l":53.16,"n":88781,"o":53.27,"t":"2026-04-07T04:00:00Z","v":9198716,"vw":53.553965},{"c":55.36,"h":55.75,"l":54.755,"n":81409,"o":55.22,"t":"2026-04-08T04:00:00Z","v":8146072,"vw":55.224243},{"c":56.33,"h":56.54,"l":55.04,"n":93033,"o":55.06,"t":"2026-04-09T04:00:00Z","v":10183250,"vw":56.130796},{"c":55.66,"h":56.32,"l":55.57,"n":63044,"o":56.29,"t":"2026-04-10T04:00:00Z","v":7385591,"vw":55.793963},{"c":56.51,"h":56.565,"l":54.95,"n":59956,"o":55.29,"t":"2026-04-13T04:00:00Z","v":5998750,"vw":55.943503},{"c":56.09,"h":56.34,"l":54.38,"n":146884,"o":56.16,"t":"2026-04-14T04:00:00Z","v":15677433,"vw":55.638885},{"c":56.37,"h":56.755,"l":55.84,"n":103189,"o":56.12,"t":"2026-04-15T04:00:00Z","v":11347369,"vw":56.420967},{"c":55.48,"h":56.22,"l":55.15,"n":151962,"o":55.75,"t":"2026-04-16T04:00:00Z","v":13686597,"vw":55.599749},{"c":56.93,"h":57.39,"l":55.85,"n":95907,"o":55.95,"t":"2026-04-17T04:00:00Z","v":11266779,"vw":56.795411},{"c":57,"h":57.495,"l":56.47,"n":82904,"o":56.47,"t":"2026-04-20T04:00:00Z","v":8288824,"vw":57.153434},{"c":56.84,"h":58.05,"l":56.7,"n":81454,"o":57.1,"t":"2026-04-21T04:00:00Z","v":9241476,"vw":57.122576},{"c":56.6,"h":57.31,"l":56.47,"n":58851,"o":57.05,"t":"2026-04-22T04:00:00Z","v":8559047,"vw":56.704677},{"c":56.63,"h":57.235,"l":56.085,"n":75867,"o":56.86,"t":"2026-04-23T04:00:00Z","v":6049262,"vw":56.678857},{"c":55.58,"h":56.77,"l":55.4,"n":67286,"o":56.75,"t":"2026-04-24T04:00:00Z","v":6147340,"vw":55.813081},{"c":55.97,"h":56.42,"l":55.56,"n":71671,"o":55.63,"t":"2026-04-27T04:00:00Z","v":6764146,"vw":56.068324},{"c":56.21,"h":56.85,"l":56.085,"n":89488,"o":56.6,"t":"2026-04-28T04:00:00Z","v":7395027,"vw":56.359243},{"c":56.17,"h":56.46,"l":55.485,"n":87207,"o":56.21,"t":"2026-04-29T04:00:00Z","v":9615952,"vw":56.061631},{"c":56.66,"h":56.98,"l":55.555,"n":87059,"o":55.94,"t":"2026-04-30T04:00:00Z","v":10919069,"vw":56.654552},{"c":56.3,"h":57.05,"l":56.3,"n":75093,"o":56.69,"t":"2026-05-01T04:00:00Z","v":6573419,"vw":56.519641},{"c":55.24,"h":56.115,"l":55.2,"n":70021,"o":55.84,"t":"2026-05-04T04:00:00Z","v":6214900,"vw":55.429052},{"c":55.6,"h":55.8,"l":55.3,"n":70341,"o":55.52,"t":"2026-05-05T04:00:00Z","v":7014888,"vw":55.61873},{"c":56.16,"h":56.86,"l":56.11,"n":75606,"o":56.13,"t":"2026-05-06T04:00:00Z","v":9218249,"vw":56.387066},{"c":55.31,"h":56.48,"l":55.04,"n":98917,"o":56.22,"t":"2026-05-07T04:00:00Z","v":11680904,"vw":55.354417},{"c":55.53,"h":55.6424,"l":54.91,"n":100902,"o":55.61,"t":"2026-05-08T04:00:00Z","v":10663058,"vw":55.349742},{"c":54.49,"h":55.87,"l":54.355,"n":89131,"o":55.53,"t":"2026-05-11T04:00:00Z","v":7848665,"vw":54.804827},{"c":54.48,"h":54.88,"l":53.62,"n":87317,"o":54.55,"t":"2026-05-12T04:00:00Z","v":9069260,"vw":54.388589},{"c":52.74,"h":54.14,"l":52.595,"n":120852,"o":54.09,"t":"2026-05-13T04:00:00Z","v":14646980,"vw":53.05802},{"c":53.42,"h":53.84,"l":53.26,"n":79879,"o":53.34,"t":"2026-05-14T04:00:00Z","v":7846859,"vw":53.501478},{"c":53.12,"h":53.42,"l":52.33,"n":86837,"o":53.4,"t":"2026-05-15T04:00:00Z","v":10007708,"vw":52.979737},{"c":53.45,"h":53.7993,"l":53.03,"n":66096,"o":53.15,"t":"2026-05-18T04:00:00Z","v":5988274,"vw":53.489421},{"c":53.3,"h":53.67,"l":52.61,"n":75054,"o":53.235,"t":"2026-05-19T04:00:00Z","v":7520347,"vw":53.297338},{"c":54.5,"h":54.57,"l":53.05,"n":68834,"o":53.56,"t":"2026-05-20T04:00:00Z","v":5251048,"vw":54.273845},{"c":54.56,"h":54.645,"l":53.89,"n":73169,"o":54.33,"t":"2026-05-21T04:00:00Z","v":6127097,"vw":54.428905},{"c":54.83,"h":55.17,"l":54.644,"n":61523,"o":54.93,"t":"2026-05-22T04:00:00Z","v":5107445,"vw":54.871694},{"c":55.22,"h":55.49,"l":54.74,"n":70768,"o":55.16,"t":"2026-05-26T04:00:00Z","v":5636836,"vw":55.109714},{"c":54.69,"h":55.46,"l":54.495,"n":77216,"o":55.3,"t":"2026-05-27T04:00:00Z","v":7950247,"vw":54.794617},{"c":54.45,"h":54.9,"l":54.1001,"n":71458,"o":54.67,"t":"2026-05-28T04:00:00Z","v":6703189,"vw":54.470929},{"c":54.85,"h":54.93,"l":54.09,"n":89683,"o":54.42,"t":"2026-05-29T04:00:00Z","v":13125067,"vw":54.701487},{"c":53.55,"h":54.49,"l":53.205,"n":93898,"o":53.88,"t":"2026-06-01T04:00:00Z","v":8404985,"vw":53.636515},{"c":54.6,"h":54.725,"l":53.25,"n":76633,"o":53.35,"t":"2026-06-02T04:00:00Z","v":7244391,"vw":54.380486},{"c":53.14,"h":54.4,"l":53.12,"n":86247,"o":54.27,"t":"2026-06-03T04:00:00Z","v":8073578,"vw":53.397493},{"c":55.46,"h":55.55,"l":53.37,"n":96441,"o":53.78,"t":"2026-06-04T04:00:00Z","v":8789352,"vw":55.173272},{"c":55.69,"h":55.96,"l":55.29,"n":78461,"o":55.52,"t":"2026-06-05T04:00:00Z","v":6500918,"vw":55.660781},{"c":55.35,"h":56.105,"l":55.18,"n":80901,"o":55.59,"t":"2026-06-08T04:00:00Z","v":7241711,"vw":55.463198},{"c":56.02,"h":56.46,"l":55.365,"n":98812,"o":55.72,"t":"2026-06-09T04:00:00Z","v":12448816,"vw":55.899562},{"c":56.81,"h":57.65,"l":55.8,"n":147269,"o":56.06,"t":"2026-06-10T04:00:00Z","v":12663381,"vw":57.019716},{"c":57.63,"h":57.68,"l":56.395,"n":115828,"o":56.89,"t":"2026-06-11T04:00:00Z","v":10191650,"vw":57.238356},{"c":58.94,"h":59.285,"l":58.08,"n":114591,"o":58.32,"t":"2026-06-12T04:00:00Z","v":9180241,"vw":58.815595},{"c":57.79,"h":59.56,"l":57.75,"n":94241,"o":59.47,"t":"2026-06-15T04:00:00Z","v":9353744,"vw":58.203378},{"c":58.89,"h":58.935,"l":57.99,"n":82613,"o":58.48,"t":"2026-06-16T04:00:00Z","v":7014592,"vw":58.676746},{"c":57.91,"h":59.45,"l":57.405,"n":116299,"o":58.95,"t":"2026-06-17T04:00:00Z","v":12390938,"vw":58.324325},{"c":58.14,"h":58.741,"l":57.545,"n":96758,"o":58.61,"t":"2026-06-18T04:00:00Z","v":22024470,"vw":58.152473},{"c":58.68,"h":59.1001,"l":58.25,"n":73268,"o":58.25,"t":"2026-06-22T04:00:00Z","v":8634204,"vw":58.70591},{"c":60.05,"h":60.13,"l":58.575,"n":101575,"o":58.92,"t":"2026-06-23T04:00:00Z","v":10932903,"vw":59.750525},{"c":60.11,"h":60.3,"l":59.73,"n":102547,"o":60.02,"t":"2026-06-24T04:00:00Z","v":10474833,"vw":60.096803},{"c":61.21,"h":61.88,"l":60.35,"n":102051,"o":60.48,"t":"2026-06-25T04:00:00Z","v":11436266,"vw":61.158643},{"c":60.91,"h":61.51,"l":60.35,"n":101805,"o":61.44,"t":"2026-06-26T04:00:00Z","v":14686857,"vw":60.91028},{"c":61.28,"h":61.63,"l":60.71,"n":87249,"o":60.83,"t":"2026-06-29T04:00:00Z","v":7071885,"vw":61.305242},{"c":60.4,"h":60.87,"l":60.21,"n":80257,"o":60.49,"t":"2026-06-30T04:00:00Z","v":9753936,"vw":60.516953},{"c":61.96,"h":62.195,"l":60.2,"n":98568,"o":60.4,"t":"2026-07-01T04:00:00Z","v":9393284,"vw":61.779648},{"c":61.73,"h":62.38,"l":61.19,"n":74660,"o":62.2,"t":"2026-07-02T04:00:00Z","v":6140762,"vw":61.641494},{"c":62.83,"h":63.045,"l":62.34,"n":78749,"o":62.9,"t":"2026-07-06T04:00:00Z","v":8639318,"vw":62.782207},{"c":62.89,"h":63.39,"l":62.86,"n":70546,"o":63.27,"t":"2026-07-07T04:00:00Z","v":5902667,"vw":63.09797},{"c":61,"h":62.49,"l":60.6,"n":94925,"o":62.49,"t":"2026-07-08T04:00:00Z","v":7352021,"vw":61.123633},{"c":61.9,"h":61.99,"l":61.04,"n":71277,"o":61.25,"t":"2026-07-09T04:00:00Z","v":6023844,"vw":61.769009},{"c":62.41,"h":62.75,"l":62.135,"n":72511,"o":62.42,"t":"2026-07-10T04:00:00Z","v":6421830,"vw":62.48715},{"c":62.34,"h":62.93,"l":61.96,"n":78529,"o":62.78,"t":"2026-07-13T04:00:00Z","v":6103648,"vw":62.282713},{"c":62.14,"h":63.1425,"l":61.825,"n":90502,"o":62.04,"t":"2026-07-14T04:00:00Z","v":7385538,"vw":62.334437},{"c":63.01,"h":63.16,"l":62.12,"n":105196,"o":62.15,"t":"2026-07-15T04:00:00Z","v":8850752,"vw":62.912529},{"c":64.01,"h":64.27,"l":62.4,"n":139400,"o":63,"t":"2026-07-16T04:00:00Z","v":12072063,"vw":63.827821},{"c":63.14,"h":64.84,"l":63.11,"n":124680,"o":64.11,"t":"2026-07-17T04:00:00Z","v":13161425,"vw":63.715683},{"c":63.14,"h":63.97,"l":62.97,"n":103444,"o":63.72,"t":"2026-07-20T04:00:00Z","v":11493119,"vw":63.249415},{"c":63.71,"h":63.75,"l":62.64,"n":92299,"o":63.1,"t":"2026-07-21T04:00:00Z","v":9600683,"vw":63.396373},{"c":64.47,"h":64.52,"l":63.45,"n":99611,"o":63.85,"t":"2026-07-22T04:00:00Z","v":9758954,"vw":64.198244},{"c":63.33,"h":63.935,"l":62.87,"n":79109,"o":63.73,"t":"2026-07-23T04:00:00Z","v":7674416,"vw":63.261823},{"c":63.97,"h":64.125,"l":63.36,"n":72067,"o":63.38,"t":"2026-07-24T04:00:00Z","v":7092230,"vw":63.85088},{"c":63.49,"h":64.6739,"l":63.2205,"n":71272,"o":64.1,"t":"2026-07-27T04:00:00Z","v":6329194,"vw":63.632663},{"c":64.43,"h":64.46,"l":63.45,"n":68080,"o":63.66,"t":"2026-07-28T04:00:00Z","v":8091213,"vw":64.176574},{"c":62.82,"h":64.29,"l":62.605,"n":100364,"o":64.01,"t":"2026-07-29T04:00:00Z","v":8433427,"vw":63.228912},{"c":62.9,"h":63.34,"l":62.335,"n":76965,"o":63.34,"t":"2026-07-30T04:00:00Z","v":7180661,"vw":62.897314},{"c":63.01,"h":63.3,"l":62.54,"n":76796,"o":63.06,"t":"2026-07-31T04:00:00Z","v":9086498,"vw":62.985709},{"c":63.94,"h":63.96,"l":63.085,"n":71032,"o":63.36,"t":"2026-08-03T04:00:00Z","v":5524224,"vw":63.724099},{"c":64.23,"h":64.85,"l":63.51,"n":92184,"o":63.53,"t":"2026-08-04T04:00:00Z","v":9983002,"vw":64.347029},{"c":64.21,"h":64.67,"l":64.05,"n":86238,"o":64.5,"t":"2026-08-05T04:00:00Z","v":9714107,"vw":64.377267},{"c":63.81,"h":65.02,"l":63.625,"n":67575,"o":64.72,"t":"2026-08-06T04:00:00Z","v":6227826,"vw":64.032769},{"c":63.94,"h":64.06,"l":63.11,"n":49933,"o":63.6,"t":"2026-08-07T04:00:00Z","v":4412278,"vw":63.863114},{"c":64.19,"h":64.315,"l":63.435,"n":60318,"o":63.51,"t":"2026-08-10T04:00:00Z","v":5625149,"vw":64.107981},{"c":64.29,"h":64.6,"l":63.915,"n":45245,"o":64.18,"t":"2026-08-11T04:00:00Z","v":3180141,"vw":64.268238},{"c":65.02,"h":65.1,"l":64.23,"n":57750,"o":64.6,"t":"2026-08-12T04:00:00Z","v":4193816,"vw":64.882036},{"c":65.17,"h":65.605,"l":64.965,"n":57058,"o":65.11,"t":"2026-08-13T04:00:00Z","v":3986692,"vw":65.206832},{"c":65.42,"h":65.56,"l":64.93,"n":53545,"o":65.07,"t":"2026-08-14T04:00:00Z","v":4676579,"vw":65.338773},{"c":64.87,"h":66.075,"l":64.78,"n":59970,"o":65.22,"t":"2026-08-17T04:00:00Z","v":5601033,"vw":65.171182},{"c":64.79,"h":65.32,"l":64.265,"n":63679,"o":65.18,"t":"2026-08-18T04:00:00Z","v":6047945,"vw":64.740202},{"c":62.82,"h":64.91,"l":62.635,"n":82408,"o":64.84,"t":"2026-08-19T04:00:00Z","v":7779106,"vw":63.18625},{"c":61.78,"h":63.055,"l":61.77,"n":65482,"o":62.7,"t":"2026-08-20T04:00:00Z","v":4423483,"vw":62.388504},{"c":62.05,"h":62.43,"l":61.4601,"n":61956,"o":62.23,"t":"2026-08-21T04:00:00Z","v":6370077,"vw":62.004513},{"c":62.42,"h":62.95,"l":61.98,"n":57569,"o":62.28,"t":"2026-08-24T04:00:00Z","v":6360334,"vw":62.420091},{"c":62.41,"h":62.495,"l":61.99,"n":61869,"o":62.44,"t":"2026-08-25T04:00:00Z","v":6308977,"vw":62.318351},{"c":62.8,"h":63.18,"l":62.095,"n":58811,"o":62.45,"t":"2026-08-26T04:00:00Z","v":6778664,"vw":62.852264},{"c":62.4,"h":62.56,"l":61.81,"n":66618,"o":62,"t":"2026-08-27T04:00:00Z","v":6127605,"vw":62.344768},{"c":62.47,"h":62.98,"l":62.25,"n":70004,"o":62.76,"t":"2026-08-28T04:00:00Z","v":6252027,"vw":62.495657},{"c":61.58,"h":62.39,"l":61.58,"n":62417,"o":62.31,"t":"2026-08-31T04:00:00Z","v":8214888,"vw":61.670508},{"c":61.21,"h":62.118,"l":60.795,"n":64984,"o":61.64,"t":"2026-09-01T04:00:00Z","v":6894593,"vw":61.221408},{"c":62.77,"h":63.185,"l":61.51,"n":80355,"o":61.68,"t":"2026-09-02T04:00:00Z","v":7331394,"vw":62.590442},{"c":63.53,"h":63.71,"l":62.815,"n":60294,"o":63,"t":"2026-09-03T04:00:00Z","v":5680657,"vw":63.413673},{"c":63.37,"h":63.665,"l":62.739,"n":61065,"o":63.25,"t":"2026-09-04T04:00:00Z","v":5037782,"vw":63.421576},{"c":62.49,"h":63.25,"l":62.49,"n":65839,"o":63.01,"t":"2026-09-08T04:00:00Z","v":5582471,"vw":62.678949},{"c":62.11,"h":62.77,"l":61.89,"n":63450,"o":62.33,"t":"2026-09-09T04:00:00Z","v":5616232,"vw":62.182495},{"c":62.41,"h":62.42,"l":61.71,"n":56438,"o":61.87,"t":"2026-09-10T04:00:00Z","v":4810696,"vw":62.246491},{"c":62.84,"h":63.36,"l":62.26,"n":69845,"o":63.12,"t":"2026-09-11T04:00:00Z","v":5770625,"vw":62.796171},{"c":62.68,"h":63.2125,"l":62.29,"n":80933,"o":62.8,"t":"2026-09-14T04:00:00Z","v":8885905,"vw":62.71944},{"c":62.22,"h":63.175,"l":61.86,"n":71210,"o":62.92,"t":"2026-09-15T04:00:00Z","v":6762175,"vw":62.401362},{"c":59.73,"h":62.96,"l":58.81,"n":161475,"o":62.14,"t":"2026-09-16T04:00:00Z","v":17394383,"vw":60.794446},{"c":60.25,"h":60.69,"l":59.7,"n":79369,"o":60.58,"t":"2026-09-17T04:00:00Z","v":8292750,"vw":60.172141},{"c":60.06,"h":60.335,"l":59.6499,"n":69423,"o":59.85,"t":"2026-09-18T04:00:00Z","v":14862454,"vw":60.0429},{"c":60.44,"h":60.665,"l":59.8676,"n":64131,"o":60.44,"t":"2026-09-21T04:00:00Z","v":7375350,"vw":60.431762},{"c":59.44,"h":60.75,"l":58.86,"n":102114,"o":60.75,"t":"2026-09-22T04:00:00Z","v":9468999,"vw":59.510735},{"c":58.48,"h":59.38,"l":58.42,"n":68947,"o":59,"t":"2026-09-23T04:00:00Z","v":7640685,"vw":58.728351},{"c":58.4,"h":58.785,"l":57.95,"n":69096,"o":58.61,"t":"2026-09-24T04:00:00Z","v":7080468,"vw":58.337694},{"c":59.33,"h":59.52,"l":58.5,"n":70752,"o":58.64,"t":"2026-09-25T04:00:00Z","v":6406266,"vw":59.205907},{"c":58.78,"h":59.33,"l":58.66,"n":65309,"o":59.12,"t":"2026-09-28T04:00:00Z","v":5755990,"vw":58.864581},{"c":58.14,"h":59.045,"l":57.805,"n":78105,"o":58.62,"t":"2026-09-29T04:00:00Z","v":7642956,"vw":58.199876},{"c":57.76,"h":58.13,"l":57.555,"n":80939,"o":57.64,"t":"2026-09-30T04:00:00Z","v":9887714,"vw":57.786619},{"c":57.36,"h":57.67,"l":56.0426,"n":100814,"o":57.31,"t":"2026-10-01T04:00:00Z","v":11175063,"vw":56.963867},{"c":57.51,"h":57.875,"l":57.155,"n":82337,"o":57.37,"t":"2026-10-02T04:00:00Z","v":7590695,"vw":57.547078},{"c":57.27,"h":57.805,"l":57.1,"n":67696,"o":57.64,"t":"2026-10-05T04:00:00Z","v":6313298,"vw":57.440211},{"c":57.29,"h":57.785,"l":57.045,"n":74527,"o":57.54,"t":"2026-10-06T04:00:00Z","v":6115212,"vw":57.308335},{"c":56.17,"h":56.835,"l":55.96,"n":96726,"o":56.75,"t":"2026-10-07T04:00:00Z","v":9192338,"vw":56.190153},{"c":57.03,"h":57.045,"l":55.63,"n":86515,"o":56.005,"t":"2026-10-08T04:00:00Z","v":8870549,"vw":56.566566},{"c":57.08,"h":57.295,"l":56.47,"n":63733,"o":56.74,"t":"2026-10-09T04:00:00Z","v":5215398,"vw":56.935853},{"c":57.42,"h":57.64,"l":57.08,"n":53007,"o":57.22,"t":"2026-10-12T04:00:00Z","v":5423586,"vw":57.444703},{"c":56.89,"h":57.915,"l":56.53,"n":79665,"o":57.6,"t":"2026-10-13T04:00:00Z","v":8201090,"vw":56.890844},{"c":56.26,"h":56.345,"l":55.695,"n":108541,"o":56.06,"t":"2026-10-14T04:00:00Z","v":10549089,"vw":56.110403},{"c":57.39,"h":57.69,"l":55.965,"n":117671,"o":56.14,"t":"2026-10-15T04:00:00Z","v":11079208,"vw":57.160449}],"volatilityBars":[{"c":56.08,"h":56.08,"l":56.08,"n":4,"o":56.08,"t":"2026-10-08T08:00:00Z","v":700,"vw":56.08},{"c":55.98,"h":55.98,"l":55.96,"n":5,"o":55.96,"t":"2026-10-08T11:30:00Z","v":396,"vw":55.972674},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-08T12:30:00Z","v":100,"vw":55.8},{"c":55.975,"h":56.11,"l":55.7301,"n":2489,"o":56.005,"t":"2026-10-08T13:30:00Z","v":207990,"vw":55.905089},{"c":56.15,"h":56.265,"l":55.97,"n":2917,"o":55.97,"t":"2026-10-08T13:45:00Z","v":196658,"vw":56.144039},{"c":56.175,"h":56.225,"l":56.075,"n":3278,"o":56.15,"t":"2026-10-08T14:00:00Z","v":239326,"vw":56.176346},{"c":56.12,"h":56.215,"l":56.035,"n":3014,"o":56.17,"t":"2026-10-08T14:15:00Z","v":313291,"vw":56.154368},{"c":55.98,"h":56.125,"l":55.95,"n":3030,"o":56.125,"t":"2026-10-08T14:30:00Z","v":299119,"vw":56.065374},{"c":55.755,"h":56.015,"l":55.755,"n":3645,"o":55.99,"t":"2026-10-08T14:45:00Z","v":242291,"vw":55.872284},{"c":55.715,"h":55.91,"l":55.71,"n":3020,"o":55.755,"t":"2026-10-08T15:00:00Z","v":171630,"vw":55.814501},{"c":55.715,"h":55.72,"l":55.63,"n":2825,"o":55.71,"t":"2026-10-08T15:15:00Z","v":241713,"vw":55.669003},{"c":55.805,"h":55.805,"l":55.69,"n":2461,"o":55.715,"t":"2026-10-08T15:30:00Z","v":142767,"vw":55.744206},{"c":55.855,"h":55.86,"l":55.735,"n":2664,"o":55.81,"t":"2026-10-08T15:45:00Z","v":170572,"vw":55.795752},{"c":56.03,"h":56.03,"l":55.845,"n":2242,"o":55.855,"t":"2026-10-08T16:00:00Z","v":138790,"vw":55.912019},{"c":55.975,"h":56.24,"l":55.94,"n":6130,"o":56.03,"t":"2026-10-08T16:15:00Z","v":471960,"vw":56.07279},{"c":56.025,"h":56.07,"l":55.9209,"n":2221,"o":55.975,"t":"2026-10-08T16:30:00Z","v":179884,"vw":55.983455},{"c":56.325,"h":56.35,"l":56,"n":4325,"o":56.02,"t":"2026-10-08T16:45:00Z","v":324387,"vw":56.18379},{"c":56.53,"h":56.56,"l":56.285,"n":4009,"o":56.32,"t":"2026-10-08T17:00:00Z","v":259579,"vw":56.392943},{"c":56.605,"h":56.725,"l":56.5,"n":3805,"o":56.53,"t":"2026-10-08T17:15:00Z","v":238798,"vw":56.608152},{"c":56.795,"h":56.795,"l":56.55,"n":3457,"o":56.62,"t":"2026-10-08T17:30:00Z","v":277434,"vw":56.64949},{"c":56.73,"h":56.835,"l":56.64,"n":3213,"o":56.795,"t":"2026-10-08T17:45:00Z","v":181234,"vw":56.706488},{"c":56.81,"h":56.82,"l":56.73,"n":2619,"o":56.74,"t":"2026-10-08T18:00:00Z","v":155546,"vw":56.778159},{"c":56.71,"h":56.8599,"l":56.685,"n":2002,"o":56.795,"t":"2026-10-08T18:15:00Z","v":112332,"vw":56.752427},{"c":56.775,"h":56.825,"l":56.695,"n":2010,"o":56.71,"t":"2026-10-08T18:30:00Z","v":169514,"vw":56.777412},{"c":56.815,"h":56.855,"l":56.77,"n":1974,"o":56.775,"t":"2026-10-08T18:45:00Z","v":112141,"vw":56.807857},{"c":56.835,"h":56.87,"l":56.795,"n":2410,"o":56.81,"t":"2026-10-08T19:00:00Z","v":150345,"vw":56.830607},{"c":56.85,"h":56.905,"l":56.815,"n":2768,"o":56.835,"t":"2026-10-08T19:15:00Z","v":177054,"vw":56.845262},{"c":56.85,"h":56.8899,"l":56.79,"n":3156,"o":56.855,"t":"2026-10-08T19:30:00Z","v":172912,"vw":56.851299},{"c":57.03,"h":57.045,"l":56.85,"n":10586,"o":56.85,"t":"2026-10-08T19:45:00Z","v":953673,"vw":56.974296},{"c":56.97,"h":57.03,"l":56.85,"n":95,"o":57.03,"t":"2026-10-08T20:00:00Z","v":2540908,"vw":57.029956},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-08T20:30:00Z","v":100,"vw":57.03},{"c":57.13,"h":57.13,"l":57.13,"n":6,"o":57.13,"t":"2026-10-09T09:00:00Z","v":163,"vw":57.13},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-09T11:00:00Z","v":100,"vw":57.1},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-09T13:00:00Z","v":100,"vw":57.2},{"c":56.81,"h":57.47,"l":56.81,"n":30,"o":57.3,"t":"2026-10-09T13:15:00Z","v":2796,"vw":57.245287},{"c":56.58,"h":56.85,"l":56.47,"n":2296,"o":56.74,"t":"2026-10-09T13:30:00Z","v":221942,"vw":56.666278},{"c":56.7,"h":56.745,"l":56.54,"n":2403,"o":56.615,"t":"2026-10-09T13:45:00Z","v":158566,"vw":56.64837},{"c":56.605,"h":56.72,"l":56.485,"n":2296,"o":56.71,"t":"2026-10-09T14:00:00Z","v":147623,"vw":56.58388},{"c":56.655,"h":56.705,"l":56.58,"n":2788,"o":56.605,"t":"2026-10-09T14:15:00Z","v":145375,"vw":56.653543},{"c":56.555,"h":56.65,"l":56.485,"n":2686,"o":56.65,"t":"2026-10-09T14:30:00Z","v":168845,"vw":56.559198},{"c":56.695,"h":56.75,"l":56.555,"n":2695,"o":56.555,"t":"2026-10-09T14:45:00Z","v":132421,"vw":56.668377},{"c":56.805,"h":56.825,"l":56.67,"n":2746,"o":56.695,"t":"2026-10-09T15:00:00Z","v":144545,"vw":56.740354},{"c":56.68,"h":56.85,"l":56.615,"n":2554,"o":56.815,"t":"2026-10-09T15:15:00Z","v":192014,"vw":56.727755},{"c":56.605,"h":56.69,"l":56.565,"n":2172,"o":56.69,"t":"2026-10-09T15:30:00Z","v":117550,"vw":56.626079},{"c":56.73,"h":56.735,"l":56.59,"n":1941,"o":56.61,"t":"2026-10-09T15:45:00Z","v":89876,"vw":56.653342},{"c":56.765,"h":56.77,"l":56.705,"n":2077,"o":56.735,"t":"2026-10-09T16:00:00Z","v":112293,"vw":56.743992},{"c":56.8,"h":56.835,"l":56.765,"n":2213,"o":56.765,"t":"2026-10-09T16:15:00Z","v":120808,"vw":56.806015},{"c":56.82,"h":56.835,"l":56.775,"n":1493,"o":56.8,"t":"2026-10-09T16:30:00Z","v":71938,"vw":56.807258},{"c":56.84,"h":56.855,"l":56.775,"n":1685,"o":56.82,"t":"2026-10-09T16:45:00Z","v":82509,"vw":56.808062},{"c":56.85,"h":56.895,"l":56.845,"n":1595,"o":56.85,"t":"2026-10-09T17:00:00Z","v":81290,"vw":56.870885},{"c":56.865,"h":56.895,"l":56.835,"n":1999,"o":56.85,"t":"2026-10-09T17:15:00Z","v":117933,"vw":56.866156},{"c":57,"h":57.005,"l":56.815,"n":2392,"o":56.87,"t":"2026-10-09T17:30:00Z","v":165516,"vw":56.893813},{"c":57.005,"h":57.015,"l":56.9501,"n":1906,"o":57.005,"t":"2026-10-09T17:45:00Z","v":131234,"vw":56.978659},{"c":56.985,"h":57.04,"l":56.985,"n":1634,"o":57,"t":"2026-10-09T18:00:00Z","v":89832,"vw":57.011387},{"c":57.01,"h":57.015,"l":56.965,"n":1452,"o":56.985,"t":"2026-10-09T18:15:00Z","v":78432,"vw":56.989179},{"c":56.995,"h":57.035,"l":56.985,"n":1561,"o":57.005,"t":"2026-10-09T18:30:00Z","v":92537,"vw":57.007341},{"c":57.17,"h":57.175,"l":56.985,"n":2461,"o":56.99,"t":"2026-10-09T18:45:00Z","v":168708,"vw":57.057609},{"c":57.21,"h":57.245,"l":57.145,"n":2136,"o":57.16,"t":"2026-10-09T19:00:00Z","v":120620,"vw":57.198537},{"c":57.245,"h":57.295,"l":57.195,"n":2772,"o":57.205,"t":"2026-10-09T19:15:00Z","v":237155,"vw":57.252587},{"c":57.115,"h":57.255,"l":57.09,"n":3730,"o":57.24,"t":"2026-10-09T19:30:00Z","v":268674,"vw":57.170167},{"c":57.07,"h":57.135,"l":57.03,"n":7761,"o":57.11,"t":"2026-10-09T19:45:00Z","v":648106,"vw":57.078496},{"c":57,"h":57.08,"l":57,"n":109,"o":57.08,"t":"2026-10-09T20:00:00Z","v":1062336,"vw":57.079992},{"c":57.04,"h":57.04,"l":57.04,"n":8,"o":57.04,"t":"2026-10-09T20:15:00Z","v":767,"vw":57.04},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-09T21:30:00Z","v":100,"vw":57.13},{"c":57.335,"h":57.56,"l":57.08,"n":2739,"o":57.22,"t":"2026-10-12T13:30:00Z","v":240208,"vw":57.334868},{"c":57.29,"h":57.38,"l":57.155,"n":2371,"o":57.36,"t":"2026-10-12T13:45:00Z","v":150768,"vw":57.2681},{"c":57.455,"h":57.595,"l":57.28,"n":3117,"o":57.3,"t":"2026-10-12T14:00:00Z","v":253364,"vw":57.404655},{"c":57.445,"h":57.51,"l":57.36,"n":2444,"o":57.46,"t":"2026-10-12T14:15:00Z","v":222717,"vw":57.454465},{"c":57.505,"h":57.56,"l":57.45,"n":2326,"o":57.45,"t":"2026-10-12T14:30:00Z","v":146136,"vw":57.493904},{"c":57.45,"h":57.565,"l":57.445,"n":2035,"o":57.51,"t":"2026-10-12T14:45:00Z","v":109254,"vw":57.494598},{"c":57.51,"h":57.5399,"l":57.415,"n":1855,"o":57.455,"t":"2026-10-12T15:00:00Z","v":110232,"vw":57.480577},{"c":57.565,"h":57.57,"l":57.44,"n":1790,"o":57.505,"t":"2026-10-12T15:15:00Z","v":114388,"vw":57.486764},{"c":57.61,"h":57.63,"l":57.54,"n":1696,"o":57.57,"t":"2026-10-12T15:30:00Z","v":87343,"vw":57.582217},{"c":57.58,"h":57.615,"l":57.5425,"n":1123,"o":57.615,"t":"2026-10-12T15:45:00Z","v":66519,"vw":57.586613},{"c":57.56,"h":57.615,"l":57.555,"n":1115,"o":57.5801,"t":"2026-10-12T16:00:00Z","v":54343,"vw":57.586756},{"c":57.585,"h":57.615,"l":57.54,"n":1508,"o":57.565,"t":"2026-10-12T16:15:00Z","v":101044,"vw":57.578502},{"c":57.52,"h":57.58,"l":57.52,"n":1783,"o":57.58,"t":"2026-10-12T16:30:00Z","v":198900,"vw":57.551521},{"c":57.615,"h":57.62,"l":57.515,"n":1478,"o":57.515,"t":"2026-10-12T16:45:00Z","v":86765,"vw":57.553696},{"c":57.635,"h":57.635,"l":57.565,"n":1320,"o":57.61,"t":"2026-10-12T17:00:00Z","v":66862,"vw":57.601048},{"c":57.585,"h":57.64,"l":57.565,"n":1124,"o":57.63,"t":"2026-10-12T17:15:00Z","v":71115,"vw":57.617274},{"c":57.545,"h":57.585,"l":57.475,"n":1334,"o":57.58,"t":"2026-10-12T17:30:00Z","v":69245,"vw":57.523445},{"c":57.5899,"h":57.6,"l":57.51,"n":1375,"o":57.55,"t":"2026-10-12T17:45:00Z","v":84620,"vw":57.55139},{"c":57.53,"h":57.6,"l":57.52,"n":1099,"o":57.58,"t":"2026-10-12T18:00:00Z","v":57508,"vw":57.562248},{"c":57.535,"h":57.56,"l":57.505,"n":1281,"o":57.53,"t":"2026-10-12T18:15:00Z","v":66067,"vw":57.531992},{"c":57.5301,"h":57.5775,"l":57.505,"n":1490,"o":57.54,"t":"2026-10-12T18:30:00Z","v":90339,"vw":57.530003},{"c":57.515,"h":57.545,"l":57.475,"n":1535,"o":57.535,"t":"2026-10-12T18:45:00Z","v":156983,"vw":57.506034},{"c":57.475,"h":57.525,"l":57.46,"n":1544,"o":57.52,"t":"2026-10-12T19:00:00Z","v":99566,"vw":57.489415},{"c":57.485,"h":57.505,"l":57.44,"n":2294,"o":57.475,"t":"2026-10-12T19:15:00Z","v":126926,"vw":57.476237},{"c":57.38,"h":57.5,"l":57.365,"n":2614,"o":57.48,"t":"2026-10-12T19:30:00Z","v":193689,"vw":57.420165},{"c":57.42,"h":57.45,"l":57.345,"n":8435,"o":57.385,"t":"2026-10-12T19:45:00Z","v":865004,"vw":57.392558},{"c":57.42,"h":57.42,"l":57.42,"n":105,"o":57.42,"t":"2026-10-12T20:00:00Z","v":1509240,"vw":57.42},{"c":57.71,"h":57.71,"l":57.71,"n":1,"o":57.71,"t":"2026-10-13T08:00:00Z","v":183,"vw":57.71},{"c":57.96,"h":57.96,"l":57.89,"n":3,"o":57.89,"t":"2026-10-13T09:00:00Z","v":238,"vw":57.925686},{"c":57.75,"h":57.79,"l":57.75,"n":8,"o":57.79,"t":"2026-10-13T10:30:00Z","v":906,"vw":57.780769},{"c":57.79,"h":57.8,"l":57.63,"n":8,"o":57.63,"t":"2026-10-13T11:00:00Z","v":3942,"vw":57.723877},{"c":57.74,"h":57.74,"l":57.74,"n":3,"o":57.74,"t":"2026-10-13T11:15:00Z","v":186,"vw":57.74},{"c":57.87,"h":57.87,"l":57.87,"n":1,"o":57.87,"t":"2026-10-13T11:45:00Z","v":176,"vw":57.87},{"c":57.71,"h":57.71,"l":57.71,"n":3,"o":57.71,"t":"2026-10-13T12:00:00Z","v":362,"vw":57.71},{"c":57.8,"h":57.8,"l":57.8,"n":11,"o":57.8,"t":"2026-10-13T12:15:00Z","v":680,"vw":57.8},{"c":57.8,"h":57.8,"l":57.8,"n":5,"o":57.8,"t":"2026-10-13T12:30:00Z","v":500,"vw":57.8},{"c":57.88,"h":57.88,"l":57.88,"n":2,"o":57.88,"t":"2026-10-13T13:15:00Z","v":500,"vw":57.88},{"c":57.42,"h":57.915,"l":57.38,"n":2199,"o":57.6,"t":"2026-10-13T13:30:00Z","v":221367,"vw":57.627126},{"c":56.89,"h":57.52,"l":56.8642,"n":2204,"o":57.44,"t":"2026-10-13T13:45:00Z","v":146972,"vw":57.125233},{"c":56.835,"h":56.9,"l":56.53,"n":5058,"o":56.89,"t":"2026-10-13T14:00:00Z","v":479484,"vw":56.713529},{"c":56.985,"h":57.035,"l":56.77,"n":3196,"o":56.84,"t":"2026-10-13T14:15:00Z","v":285395,"vw":56.890118},{"c":56.94,"h":57.08,"l":56.865,"n":3346,"o":56.985,"t":"2026-10-13T14:30:00Z","v":265940,"vw":56.950345},{"c":56.94,"h":57.05,"l":56.93,"n":2729,"o":56.95,"t":"2026-10-13T14:45:00Z","v":201499,"vw":56.984134},{"c":57.055,"h":57.07,"l":56.925,"n":2451,"o":56.945,"t":"2026-10-13T15:00:00Z","v":143108,"vw":57.000965},{"c":57.035,"h":57.12,"l":56.955,"n":2119,"o":57.055,"t":"2026-10-13T15:15:00Z","v":119517,"vw":57.039503},{"c":57.055,"h":57.105,"l":57.015,"n":2290,"o":57.015,"t":"2026-10-13T15:30:00Z","v":115503,"vw":57.052776},{"c":56.86,"h":57.06,"l":56.85,"n":2323,"o":57.05,"t":"2026-10-13T15:45:00Z","v":128482,"vw":56.937048},{"c":56.8,"h":56.865,"l":56.71,"n":2106,"o":56.855,"t":"2026-10-13T16:00:00Z","v":123131,"vw":56.791364},{"c":56.73,"h":56.815,"l":56.725,"n":1822,"o":56.805,"t":"2026-10-13T16:15:00Z","v":114699,"vw":56.780089},{"c":56.775,"h":56.78,"l":56.675,"n":1884,"o":56.725,"t":"2026-10-13T16:30:00Z","v":115186,"vw":56.72586},{"c":56.755,"h":56.805,"l":56.73,"n":1962,"o":56.775,"t":"2026-10-13T16:45:00Z","v":106244,"vw":56.772885},{"c":56.835,"h":56.89,"l":56.72,"n":1774,"o":56.745,"t":"2026-10-13T17:00:00Z","v":104165,"vw":56.79296},{"c":56.78,"h":56.87,"l":56.77,"n":2269,"o":56.83,"t":"2026-10-13T17:15:00Z","v":200400,"vw":56.825434},{"c":56.815,"h":56.85,"l":56.77,"n":2108,"o":56.78,"t":"2026-10-13T17:30:00Z","v":132634,"vw":56.803996},{"c":56.715,"h":56.81,"l":56.675,"n":1905,"o":56.81,"t":"2026-10-13T17:45:00Z","v":103550,"vw":56.733489},{"c":56.78,"h":56.83,"l":56.685,"n":2446,"o":56.715,"t":"2026-10-13T18:00:00Z","v":124853,"vw":56.76523},{"c":56.81,"h":56.81,"l":56.71,"n":2088,"o":56.78,"t":"2026-10-13T18:15:00Z","v":122153,"vw":56.759719},{"c":56.945,"h":56.97,"l":56.785,"n":1681,"o":56.825,"t":"2026-10-13T18:30:00Z","v":87322,"vw":56.849033},{"c":56.875,"h":56.935,"l":56.8,"n":2228,"o":56.93,"t":"2026-10-13T18:45:00Z","v":187254,"vw":56.870859},{"c":56.93,"h":56.97,"l":56.85,"n":2194,"o":56.88,"t":"2026-10-13T19:00:00Z","v":143321,"vw":56.90981},{"c":56.665,"h":56.93,"l":56.63,"n":5619,"o":56.93,"t":"2026-10-13T19:15:00Z","v":703248,"vw":56.833987},{"c":57,"h":57.005,"l":56.625,"n":7180,"o":56.665,"t":"2026-10-13T19:30:00Z","v":860380,"vw":56.82759},{"c":56.87,"h":57.04,"l":56.83,"n":12242,"o":57,"t":"2026-10-13T19:45:00Z","v":1119610,"vw":56.915428},{"c":56.89,"h":56.89,"l":56.89,"n":100,"o":56.89,"t":"2026-10-13T20:00:00Z","v":1724646,"vw":56.89},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-13T20:15:00Z","v":331,"vw":56.9},{"c":57.1,"h":57.1,"l":57.1,"n":2,"o":57.1,"t":"2026-10-14T11:00:00Z","v":801,"vw":57.1},{"c":56.84,"h":56.84,"l":56.84,"n":6,"o":56.84,"t":"2026-10-14T12:15:00Z","v":171,"vw":56.84},{"c":56.57,"h":56.67,"l":56.57,"n":24,"o":56.67,"t":"2026-10-14T12:30:00Z","v":2771,"vw":56.621422},{"c":56.28,"h":56.45,"l":56.28,"n":10,"o":56.45,"t":"2026-10-14T12:45:00Z","v":457,"vw":56.375721},{"c":55.925,"h":56.31,"l":55.88,"n":3813,"o":56.06,"t":"2026-10-14T13:30:00Z","v":461632,"vw":56.07233},{"c":55.83,"h":55.98,"l":55.695,"n":3861,"o":55.93,"t":"2026-10-14T13:45:00Z","v":266690,"vw":55.792179},{"c":55.86,"h":55.92,"l":55.72,"n":5718,"o":55.82,"t":"2026-10-14T14:00:00Z","v":429863,"vw":55.814518},{"c":56.0751,"h":56.14,"l":55.81,"n":5963,"o":55.855,"t":"2026-10-14T14:15:00Z","v":421951,"vw":55.99308},{"c":56.23,"h":56.26,"l":56.07,"n":3878,"o":56.09,"t":"2026-10-14T14:30:00Z","v":266538,"vw":56.133476},{"c":56.155,"h":56.325,"l":56.13,"n":3840,"o":56.23,"t":"2026-10-14T14:45:00Z","v":218245,"vw":56.198312},{"c":56.03,"h":56.15,"l":55.925,"n":4463,"o":56.15,"t":"2026-10-14T15:00:00Z","v":383072,"vw":56.014378},{"c":56.135,"h":56.145,"l":56.02,"n":3106,"o":56.025,"t":"2026-10-14T15:15:00Z","v":182343,"vw":56.093996},{"c":56.1,"h":56.235,"l":56.09,"n":3041,"o":56.135,"t":"2026-10-14T15:30:00Z","v":206684,"vw":56.155788},{"c":56.305,"h":56.305,"l":56.055,"n":3108,"o":56.105,"t":"2026-10-14T15:45:00Z","v":206922,"vw":56.20224},{"c":56.225,"h":56.325,"l":56.2,"n":2510,"o":56.3,"t":"2026-10-14T16:00:00Z","v":340757,"vw":56.24572},{"c":56.215,"h":56.255,"l":56.09,"n":3365,"o":56.23,"t":"2026-10-14T16:15:00Z","v":182874,"vw":56.16535},{"c":56.045,"h":56.265,"l":56.035,"n":2789,"o":56.215,"t":"2026-10-14T16:30:00Z","v":185873,"vw":56.140381},{"c":56.015,"h":56.06,"l":55.955,"n":2620,"o":56.04,"t":"2026-10-14T16:45:00Z","v":168821,"vw":56.014609},{"c":55.985,"h":56.045,"l":55.935,"n":3965,"o":56.01,"t":"2026-10-14T17:00:00Z","v":425954,"vw":55.999908},{"c":55.95,"h":56.015,"l":55.92,"n":3375,"o":55.985,"t":"2026-10-14T17:15:00Z","v":216261,"vw":55.958483},{"c":55.915,"h":56.005,"l":55.855,"n":3934,"o":55.9501,"t":"2026-10-14T17:30:00Z","v":335165,"vw":55.925986},{"c":55.845,"h":55.95,"l":55.835,"n":3093,"o":55.915,"t":"2026-10-14T17:45:00Z","v":229595,"vw":55.902143},{"c":55.925,"h":55.93,"l":55.75,"n":3385,"o":55.85,"t":"2026-10-14T18:00:00Z","v":223012,"vw":55.830662},{"c":56,"h":56.01,"l":55.825,"n":3325,"o":55.93,"t":"2026-10-14T18:15:00Z","v":270037,"vw":55.907108},{"c":56.06,"h":56.06,"l":55.955,"n":2604,"o":56.005,"t":"2026-10-14T18:30:00Z","v":156018,"vw":56.009574},{"c":56.075,"h":56.08,"l":55.935,"n":3257,"o":56.05,"t":"2026-10-14T18:45:00Z","v":175090,"vw":55.993308},{"c":56.095,"h":56.13,"l":56.005,"n":3727,"o":56.075,"t":"2026-10-14T19:00:00Z","v":278354,"vw":56.065323},{"c":56.21,"h":56.21,"l":56.09,"n":3589,"o":56.105,"t":"2026-10-14T19:15:00Z","v":270823,"vw":56.141142},{"c":56.235,"h":56.25,"l":56.135,"n":5040,"o":56.215,"t":"2026-10-14T19:30:00Z","v":364090,"vw":56.19559},{"c":56.29,"h":56.345,"l":56.125,"n":16741,"o":56.23,"t":"2026-10-14T19:45:00Z","v":1657859,"vw":56.242111},{"c":56.25,"h":56.26,"l":56.2,"n":88,"o":56.26,"t":"2026-10-14T20:00:00Z","v":1835194,"vw":56.259958},{"c":56.26,"h":56.26,"l":56.26,"n":2,"o":56.26,"t":"2026-10-14T20:15:00Z","v":200,"vw":56.26},{"c":56.37,"h":56.37,"l":56.26,"n":2,"o":56.26,"t":"2026-10-14T20:45:00Z","v":2256,"vw":56.365124},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-14T21:00:00Z","v":1400,"vw":56.1},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-14T22:15:00Z","v":150,"vw":56.39},{"c":56.3,"h":56.3,"l":56.25,"n":2,"o":56.25,"t":"2026-10-14T23:00:00Z","v":2100,"vw":56.297619},{"c":56.55,"h":56.55,"l":56.55,"n":13,"o":56.55,"t":"2026-10-14T23:15:00Z","v":250,"vw":56.55},{"c":56.29,"h":56.29,"l":56.29,"n":7,"o":56.29,"t":"2026-10-14T23:30:00Z","v":186,"vw":56.29},{"c":56.29,"h":56.29,"l":56.29,"n":4,"o":56.29,"t":"2026-10-14T23:45:00Z","v":129,"vw":56.29},{"c":56.49,"h":56.49,"l":56.49,"n":2,"o":56.49,"t":"2026-10-15T08:00:00Z","v":101,"vw":56.49},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-15T08:15:00Z","v":3765,"vw":57},{"c":57.27,"h":57.27,"l":57.27,"n":1,"o":57.27,"t":"2026-10-15T10:00:00Z","v":450,"vw":57.27},{"c":56.5465,"h":56.6,"l":56.5465,"n":2,"o":56.6,"t":"2026-10-15T11:00:00Z","v":800,"vw":56.57325},{"c":56.26,"h":56.27,"l":56.26,"n":5,"o":56.27,"t":"2026-10-15T11:15:00Z","v":4700,"vw":56.261514},{"c":55.8,"h":56.25,"l":55.7,"n":120,"o":56.01,"t":"2026-10-15T13:00:00Z","v":5238,"vw":55.955855},{"c":56.02,"h":56.07,"l":55,"n":206,"o":55.52,"t":"2026-10-15T13:15:00Z","v":12507,"vw":55.336753},{"c":56.395,"h":56.82,"l":55.965,"n":13540,"o":56.14,"t":"2026-10-15T13:30:00Z","v":1382223,"vw":56.324849},{"c":56.86,"h":56.98,"l":56.34,"n":7710,"o":56.42,"t":"2026-10-15T13:45:00Z","v":620749,"vw":56.689065},{"c":57.35,"h":57.46,"l":56.75,"n":11031,"o":56.855,"t":"2026-10-15T14:00:00Z","v":955793,"vw":57.181257},{"c":57.44,"h":57.48,"l":57.24,"n":7096,"o":57.36,"t":"2026-10-15T14:15:00Z","v":578692,"vw":57.349226},{"c":57.605,"h":57.67,"l":57.43,"n":4667,"o":57.455,"t":"2026-10-15T14:30:00Z","v":342582,"vw":57.547415},{"c":57.54,"h":57.65,"l":57.475,"n":4566,"o":57.6,"t":"2026-10-15T14:45:00Z","v":241289,"vw":57.58348},{"c":57.15,"h":57.69,"l":57.13,"n":5396,"o":57.56,"t":"2026-10-15T15:00:00Z","v":412766,"vw":57.362202},{"c":57.045,"h":57.23,"l":56.98,"n":5277,"o":57.145,"t":"2026-10-15T15:15:00Z","v":408502,"vw":57.103973},{"c":57.29,"h":57.35,"l":57.025,"n":4251,"o":57.04,"t":"2026-10-15T15:30:00Z","v":353830,"vw":57.226751},{"c":57.13,"h":57.38,"l":56.9903,"n":4526,"o":57.295,"t":"2026-10-15T15:45:00Z","v":289815,"vw":57.201995},{"c":57.05,"h":57.145,"l":56.985,"n":3324,"o":57.13,"t":"2026-10-15T16:00:00Z","v":186910,"vw":57.071035},{"c":57.3,"h":57.31,"l":57.015,"n":2971,"o":57.05,"t":"2026-10-15T16:15:00Z","v":160727,"vw":57.14364},{"c":57.245,"h":57.3,"l":57.15,"n":3676,"o":57.295,"t":"2026-10-15T16:30:00Z","v":203548,"vw":57.230857},{"c":57.205,"h":57.31,"l":57.16,"n":2424,"o":57.25,"t":"2026-10-15T16:45:00Z","v":136945,"vw":57.251385},{"c":57.3,"h":57.35,"l":57.295,"n":600,"o":57.34,"t":"2026-10-15T18:00:00Z","v":31255,"vw":57.321679},{"c":57.365,"h":57.375,"l":57.28,"n":2771,"o":57.31,"t":"2026-10-15T18:15:00Z","v":137841,"vw":57.332048},{"c":57.255,"h":57.38,"l":57.255,"n":2853,"o":57.36,"t":"2026-10-15T18:30:00Z","v":146175,"vw":57.326428},{"c":57.425,"h":57.48,"l":57.255,"n":3554,"o":57.255,"t":"2026-10-15T18:45:00Z","v":250556,"vw":57.40555},{"c":57.555,"h":57.569,"l":57.39,"n":3786,"o":57.425,"t":"2026-10-15T19:00:00Z","v":226986,"vw":57.47169},{"c":57.515,"h":57.59,"l":57.475,"n":4557,"o":57.56,"t":"2026-10-15T19:15:00Z","v":293404,"vw":57.530256},{"c":57.515,"h":57.605,"l":57.46,"n":4819,"o":57.515,"t":"2026-10-15T19:30:00Z","v":300065,"vw":57.534631},{"c":57.395,"h":57.52,"l":57.325,"n":13238,"o":57.51,"t":"2026-10-15T19:45:00Z","v":1039883,"vw":57.413038},{"c":57.51,"h":57.51,"l":57.39,"n":105,"o":57.39,"t":"2026-10-15T20:00:00Z","v":2323400,"vw":57.390016},{"c":57.2806,"h":57.3089,"l":57.2806,"n":2,"o":57.3089,"t":"2026-10-15T20:15:00Z","v":12623,"vw":57.308227}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.537526475876791,"strike":76.38328738388674,"iv":3.6642589458157997,"gamma":0.06973102804576406,"theta":-1.088704947036467,"vega":0.005219670151065961,"rho":0.00013631328490303594,"breakevenPct":34.287723696615494},{"delta":0.15,"premium":0.9334687895010673,"strike":75.67568623017208,"iv":4.558797903720391,"gamma":0.01871215509956562,"theta":-1.601812276723378,"vega":0.00690725285732792,"rho":0.00020479222536682777,"breakevenPct":33.743632258868},{"delta":0.2,"premium":0.8171848542882709,"strike":67.44022442624036,"iv":3.042530036431261,"gamma":0.09881594355819213,"theta":-1.2177745789221701,"vega":0.008266504553183637,"rho":0.0002826209332586137,"breakevenPct":19.1632232911817},{"delta":0.25,"premium":0.21315465733213979,"strike":58.76354756388709,"iv":0.5704436058878235,"gamma":0.2865770248466184,"theta":-0.25584941447164655,"vega":0.009492143750625145,"rho":0.0003712035014842455,"breakevenPct":2.9610412970870215},{"delta":0.3,"premium":0.2076102088167053,"strike":57.8677494199536,"iv":0.3563120649651972,"gamma":0.317515313225058,"theta":-0.18349930394431554,"vega":0.010181902552204176,"rho":0.00044814910713873333,"breakevenPct":1.3874848181937696},{"delta":0.35,"premium":0.259814385150812,"strike":57.722737819025525,"iv":0.36005336426914153,"gamma":0.33332157772621807,"theta":-0.19698538283062644,"vega":0.010819953596287702,"rho":0.0005239718479837249,"breakevenPct":1.225462380241015},{"delta":0.4,"premium":0.3120185614849188,"strike":57.577726218097446,"iv":0.3637946635730859,"gamma":0.34912784222737814,"theta":-0.21047146171693737,"vega":0.011458004640371229,"rho":0.0005997945888287165,"breakevenPct":1.0634399422882603},{"delta":0.45,"premium":0.37542986425339364,"strike":57.43438914027149,"iv":0.3675452488687783,"gamma":0.3551723981900452,"theta":-0.21834298642533936,"vega":0.011773755656108597,"rho":0.0006754943629998712,"breakevenPct":0.9239061820666858},{"delta":0.5,"premium":0.451787330316742,"strike":57.292986425339365,"iv":0.3713065610859729,"gamma":0.34994049773755653,"theta":-0.2197287330316742,"vega":0.011717194570135746,"rho":0.0007510520894615937,"breakevenPct":0.810350721982854},{"delta":0.55,"premium":0.5281447963800905,"strike":57.15158371040724,"iv":0.37506787330316743,"gamma":0.34470859728506786,"theta":-0.22111447963800904,"vega":0.011660633484162896,"rho":0.0008266098159233164,"breakevenPct":0.696795261899022},{"delta":0.6,"premium":0.6045022624434389,"strike":57.01018099547511,"iv":0.378829185520362,"gamma":0.3394766968325792,"theta":-0.22250022624434387,"vega":0.011604072398190045,"rho":0.0009021675423850387,"breakevenPct":0.5832398018151902},{"delta":0.65,"premium":0.8981144343302991,"strike":56.698309492847855,"iv":0.4569059817945384,"gamma":0.28618348504551366,"theta":-0.24688608582574773,"vega":0.010936280884265279,"rho":0.0009721536348962084,"breakevenPct":0.5513628125022304},{"delta":0.7,"premium":1.2085825747724315,"strike":56.37321196358908,"iv":0.540748634590377,"gamma":0.2291613784135241,"theta":-0.2730564369310793,"vega":0.010221066319895968,"rho":0.0010417074454629385,"breakevenPct":0.5258229459214936},{"delta":0.75,"premium":1.5190507152145645,"strike":56.0481144343303,"iv":0.6245912873862159,"gamma":0.17213927178153443,"theta":-0.2992267880364109,"vega":0.009505851755526658,"rho":0.0011112612560296687,"breakevenPct":0.5002830793407568},{"delta":0.8,"premium":3.454,"strike":54.29662921348314,"iv":1.2962534831460675,"gamma":0.07573797752808989,"theta":-0.5551656179775282,"vega":0.008373707865168539,"rho":0.0011373440197073013,"breakevenPct":0.820573132060676},{"delta":0.85,"premium":3.030051428571427,"strike":54.465714285714284,"iv":0.9138050285714284,"gamma":0.08835577142857146,"theta":-0.31014297142857145,"vega":0.006937485714285716,"rho":0.001225215321116962,"breakevenPct":0.3756345329583043},{"delta":0.9,"premium":4.4071942857142865,"strike":53.037142857142854,"iv":1.137347885714286,"gamma":0.05401291428571425,"theta":-0.2886001142857143,"vega":0.005166057142857141,"rho":0.0012649971751262142,"breakevenPct":0.2858509562699081}],"put":[{"delta":0.1,"premium":0.6693427556919901,"strike":44.727159019698185,"iv":4.494978925989066,"gamma":0.07388182903626321,"theta":-1.1269179050954938,"vega":0.005236387230871779,"rho":-0.00017018067985563173,"breakevenPct":23.084227008784488},{"delta":0.15,"premium":0.993411045799053,"strike":45.902901073911146,"iv":4.396572369515563,"gamma":0.051528400035419406,"theta":-1.4427017753120348,"vega":0.006754016841967166,"rho":-0.00025670877895392374,"breakevenPct":21.597381961585437},{"delta":0.2,"premium":0.7862183759765079,"strike":48.7122932070982,"iv":3.3464527822964323,"gamma":0.16397690635556642,"theta":-1.1117646170051905,"vega":0.007854265742734972,"rho":-0.0003282794656697324,"breakevenPct":16.33105304217887},{"delta":0.25,"premium":0.5790257061539628,"strike":51.52168534028525,"iv":2.2963331950773025,"gamma":0.2764254126757134,"theta":-0.7808274586983461,"vega":0.008954514643502779,"rho":-0.000399850152385541,"breakevenPct":11.064724122772303},{"delta":0.3,"premium":0.37183303633141784,"strike":54.331077473472305,"iv":1.2462136078581731,"gamma":0.3888739189958604,"theta":-0.449890300391502,"vega":0.010054763544270585,"rho":-0.00047142083910134967,"breakevenPct":5.7983952033657395},{"delta":0.35,"premium":0.17715275177836015,"strike":57.00467989517035,"iv":0.24850546611755894,"gamma":0.49606503182328715,"theta":-0.1354756645451142,"vega":0.011103743916136279,"rho":-0.0005433505235870322,"breakevenPct":0.7909708637968333},{"delta":0.4,"premium":0.22020778734556348,"strike":57.098277798577314,"iv":0.2466147884687383,"gamma":0.5033656682890303,"theta":-0.13498895544739797,"vega":0.01117862223886185,"rho":-0.0006221011657003173,"breakevenPct":0.7027335411435097},{"delta":0.45,"premium":0.26326282291276676,"strike":57.19187570198427,"iv":0.24472411081991763,"gamma":0.5106663047547735,"theta":-0.13450224634968178,"vega":0.01125350056158742,"rho":-0.0007008518078136024,"breakevenPct":0.6144962184901863},{"delta":0.5,"premium":0.30631785847997006,"strike":57.28547360539124,"iv":0.24283343317109696,"gamma":0.5179669412205167,"theta":-0.13401553725196555,"vega":0.011328378884312991,"rho":-0.0007796024499268875,"breakevenPct":0.5262588958368628},{"delta":0.55,"premium":0.34937289404717337,"strike":57.379071508798205,"iv":0.2409427555222763,"gamma":0.5252675776862598,"theta":-0.13352882815424935,"vega":0.011403257207038562,"rho":-0.0008583530920401726,"breakevenPct":0.4380215731835392},{"delta":0.6,"premium":0.3924279296143766,"strike":57.472669412205164,"iv":0.23905207787345562,"gamma":0.532568214152003,"theta":-0.13304211905653313,"vega":0.011478135529764132,"rho":-0.0009371037341534578,"breakevenPct":0.3497842505302158},{"delta":0.65,"premium":1.285478927203065,"strike":58.2911877394636,"iv":0.5310360153256705,"gamma":0.4287260536398467,"theta":-0.25894750957854407,"vega":0.010957471264367816,"rho":-0.001037370090007176,"breakevenPct":0.47990277290996175},{"delta":0.7,"premium":2.5290932311621948,"strike":59.40868454661558,"iv":0.9442224776500634,"gamma":0.27904533844189033,"theta":-0.43698071519795634,"vega":0.010191187739463602,"rho":-0.0011465101583075137,"breakevenPct":0.7000776607553241},{"delta":0.75,"premium":3.772707535121328,"strike":60.52618135376756,"iv":1.3574089399744573,"gamma":0.12936462324393355,"theta":-0.615013920817369,"vega":0.009424904214559387,"rho":-0.0012556502266078515,"breakevenPct":0.9202525486006867},{"delta":0.8,"premium":5.9895647825486975,"strike":62.664193861822,"iv":1.942338398546162,"gamma":0.04860479443218796,"theta":-0.8176432931714256,"vega":0.00829331032280267,"rho":-0.0013872437522323836,"breakevenPct":1.0578990456222537},{"delta":0.85,"premium":9.21969854014626,"strike":65.96892157963718,"iv":2.4773404594914594,"gamma":0.0317582989497009,"theta":-0.868620147583478,"vega":0.006910576702000863,"rho":-0.0015501559481315673,"breakevenPct":0.9276735238616041},{"delta":0.9,"premium":11.289301696087524,"strike":68.23896859684086,"iv":2.506456563279626,"gamma":0.024488262015336763,"theta":-0.6668950070922687,"vega":0.005198159987649515,"rho":-0.0016821001163171698,"breakevenPct":0.5777402807349439}]},"raw":{"call":[{"delta":0.1,"premium":0.537526475876791,"strike":76.38328738388674,"iv":3.6642589458157997,"gamma":0.06973102804576406,"theta":-1.088704947036467,"vega":0.005219670151065961,"rho":0.00013631328490303594,"breakevenPct":34.287723696615494},{"delta":0.15,"premium":0.9334687895010673,"strike":75.67568623017208,"iv":4.558797903720391,"gamma":0.01871215509956562,"theta":-1.601812276723378,"vega":0.00690725285732792,"rho":0.00020479222536682777,"breakevenPct":33.743632258868},{"delta":0.2,"premium":0.8171848542882709,"strike":67.44022442624036,"iv":3.042530036431261,"gamma":0.09881594355819213,"theta":-1.2177745789221701,"vega":0.008266504553183637,"rho":0.0002826209332586137,"breakevenPct":19.1632232911817},{"delta":0.25,"premium":0.21315465733213979,"strike":58.76354756388709,"iv":0.5704436058878235,"gamma":0.2865770248466184,"theta":-0.25584941447164655,"vega":0.009492143750625145,"rho":0.0003712035014842455,"breakevenPct":2.9610412970870215},{"delta":0.3,"premium":0.2076102088167053,"strike":57.8677494199536,"iv":0.3563120649651972,"gamma":0.317515313225058,"theta":-0.18349930394431554,"vega":0.010181902552204176,"rho":0.00044814910713873333,"breakevenPct":1.3874848181937696},{"delta":0.35,"premium":0.259814385150812,"strike":57.722737819025525,"iv":0.36005336426914153,"gamma":0.33332157772621807,"theta":-0.19698538283062644,"vega":0.010819953596287702,"rho":0.0005239718479837249,"breakevenPct":1.225462380241015},{"delta":0.4,"premium":0.3120185614849188,"strike":57.577726218097446,"iv":0.3637946635730859,"gamma":0.34912784222737814,"theta":-0.21047146171693737,"vega":0.011458004640371229,"rho":0.0005997945888287165,"breakevenPct":1.0634399422882603},{"delta":0.45,"premium":0.37542986425339364,"strike":57.43438914027149,"iv":0.3675452488687783,"gamma":0.3551723981900452,"theta":-0.21834298642533936,"vega":0.011773755656108597,"rho":0.0006754943629998712,"breakevenPct":0.9239061820666858},{"delta":0.5,"premium":0.451787330316742,"strike":57.292986425339365,"iv":0.3713065610859729,"gamma":0.34994049773755653,"theta":-0.2197287330316742,"vega":0.011717194570135746,"rho":0.0007510520894615937,"breakevenPct":0.810350721982854},{"delta":0.55,"premium":0.5281447963800905,"strike":57.15158371040724,"iv":0.37506787330316743,"gamma":0.34470859728506786,"theta":-0.22111447963800904,"vega":0.011660633484162896,"rho":0.0008266098159233164,"breakevenPct":0.696795261899022},{"delta":0.6,"premium":0.6045022624434389,"strike":57.01018099547511,"iv":0.378829185520362,"gamma":0.3394766968325792,"theta":-0.22250022624434387,"vega":0.011604072398190045,"rho":0.0009021675423850387,"breakevenPct":0.5832398018151902},{"delta":0.65,"premium":0.8981144343302991,"strike":56.698309492847855,"iv":0.4569059817945384,"gamma":0.28618348504551366,"theta":-0.24688608582574773,"vega":0.010936280884265279,"rho":0.0009721536348962084,"breakevenPct":0.5513628125022304},{"delta":0.7,"premium":1.2085825747724315,"strike":56.37321196358908,"iv":0.540748634590377,"gamma":0.2291613784135241,"theta":-0.2730564369310793,"vega":0.010221066319895968,"rho":0.0010417074454629385,"breakevenPct":0.5258229459214936},{"delta":0.75,"premium":1.5190507152145645,"strike":56.0481144343303,"iv":0.6245912873862159,"gamma":0.17213927178153443,"theta":-0.2992267880364109,"vega":0.009505851755526658,"rho":0.0011112612560296687,"breakevenPct":0.5002830793407568},{"delta":0.8,"premium":3.454,"strike":54.29662921348314,"iv":1.2962534831460675,"gamma":0.07573797752808989,"theta":-0.5551656179775282,"vega":0.008373707865168539,"rho":0.0011373440197073013,"breakevenPct":0.820573132060676},{"delta":0.85,"premium":3.030051428571427,"strike":54.465714285714284,"iv":0.9138050285714284,"gamma":0.08835577142857146,"theta":-0.31014297142857145,"vega":0.006937485714285716,"rho":0.001225215321116962,"breakevenPct":0.3756345329583043},{"delta":0.9,"premium":4.4071942857142865,"strike":53.037142857142854,"iv":1.137347885714286,"gamma":0.05401291428571425,"theta":-0.2886001142857143,"vega":0.005166057142857141,"rho":0.0012649971751262142,"breakevenPct":0.2858509562699081}],"put":[{"delta":0.1,"premium":0.6693427556919901,"strike":44.727159019698185,"iv":4.494978925989066,"gamma":0.07388182903626321,"theta":-1.1269179050954938,"vega":0.005236387230871779,"rho":-0.00017018067985563173,"breakevenPct":23.084227008784488},{"delta":0.15,"premium":0.993411045799053,"strike":45.902901073911146,"iv":4.396572369515563,"gamma":0.051528400035419406,"theta":-1.4427017753120348,"vega":0.006754016841967166,"rho":-0.00025670877895392374,"breakevenPct":21.597381961585437},{"delta":0.2,"premium":0.7862183759765079,"strike":48.7122932070982,"iv":3.3464527822964323,"gamma":0.16397690635556642,"theta":-1.1117646170051905,"vega":0.007854265742734972,"rho":-0.0003282794656697324,"breakevenPct":16.33105304217887},{"delta":0.25,"premium":0.5790257061539628,"strike":51.52168534028525,"iv":2.2963331950773025,"gamma":0.2764254126757134,"theta":-0.7808274586983461,"vega":0.008954514643502779,"rho":-0.000399850152385541,"breakevenPct":11.064724122772303},{"delta":0.3,"premium":0.37183303633141784,"strike":54.331077473472305,"iv":1.2462136078581731,"gamma":0.3888739189958604,"theta":-0.449890300391502,"vega":0.010054763544270585,"rho":-0.00047142083910134967,"breakevenPct":5.7983952033657395},{"delta":0.35,"premium":0.17715275177836015,"strike":57.00467989517035,"iv":0.24850546611755894,"gamma":0.49606503182328715,"theta":-0.1354756645451142,"vega":0.011103743916136279,"rho":-0.0005433505235870322,"breakevenPct":0.7909708637968333},{"delta":0.4,"premium":0.22020778734556348,"strike":57.098277798577314,"iv":0.2466147884687383,"gamma":0.5033656682890303,"theta":-0.13498895544739797,"vega":0.01117862223886185,"rho":-0.0006221011657003173,"breakevenPct":0.7027335411435097},{"delta":0.45,"premium":0.26326282291276676,"strike":57.19187570198427,"iv":0.24472411081991763,"gamma":0.5106663047547735,"theta":-0.13450224634968178,"vega":0.01125350056158742,"rho":-0.0007008518078136024,"breakevenPct":0.6144962184901863},{"delta":0.5,"premium":0.30631785847997006,"strike":57.28547360539124,"iv":0.24283343317109696,"gamma":0.5179669412205167,"theta":-0.13401553725196555,"vega":0.011328378884312991,"rho":-0.0007796024499268875,"breakevenPct":0.5262588958368628},{"delta":0.55,"premium":0.34937289404717337,"strike":57.379071508798205,"iv":0.2409427555222763,"gamma":0.5252675776862598,"theta":-0.13352882815424935,"vega":0.011403257207038562,"rho":-0.0008583530920401726,"breakevenPct":0.4380215731835392},{"delta":0.6,"premium":0.3924279296143766,"strike":57.472669412205164,"iv":0.23905207787345562,"gamma":0.532568214152003,"theta":-0.13304211905653313,"vega":0.011478135529764132,"rho":-0.0009371037341534578,"breakevenPct":0.3497842505302158},{"delta":0.65,"premium":1.285478927203065,"strike":58.2911877394636,"iv":0.5310360153256705,"gamma":0.4287260536398467,"theta":-0.25894750957854407,"vega":0.010957471264367816,"rho":-0.001037370090007176,"breakevenPct":0.47990277290996175},{"delta":0.7,"premium":2.5290932311621948,"strike":59.40868454661558,"iv":0.9442224776500634,"gamma":0.27904533844189033,"theta":-0.43698071519795634,"vega":0.010191187739463602,"rho":-0.0011465101583075137,"breakevenPct":0.7000776607553241},{"delta":0.75,"premium":3.772707535121328,"strike":60.52618135376756,"iv":1.3574089399744573,"gamma":0.12936462324393355,"theta":-0.615013920817369,"vega":0.009424904214559387,"rho":-0.0012556502266078515,"breakevenPct":0.9202525486006867},{"delta":0.8,"premium":5.9895647825486975,"strike":62.664193861822,"iv":1.942338398546162,"gamma":0.04860479443218796,"theta":-0.8176432931714256,"vega":0.00829331032280267,"rho":-0.0013872437522323836,"breakevenPct":1.0578990456222537},{"delta":0.85,"premium":9.21969854014626,"strike":65.96892157963718,"iv":2.4773404594914594,"gamma":0.0317582989497009,"theta":-0.868620147583478,"vega":0.006910576702000863,"rho":-0.0015501559481315673,"breakevenPct":0.9276735238616041},{"delta":0.9,"premium":11.289301696087524,"strike":68.23896859684086,"iv":2.506456563279626,"gamma":0.024488262015336763,"theta":-0.6668950070922687,"vega":0.005198159987649515,"rho":-0.0016821001163171698,"breakevenPct":0.5777402807349439}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}