{"symbol":"UTL","url":"https://intraalpha.com/companies/UTL","capturedAt":"2026-10-22T23:44:47.247Z","state":"partial","quote":{"symbol":"UTL","last_price":55.06,"prev_close":53.58,"regular_close":55.06,"change":1.48,"change_pct":2.7622,"regular_change":1.48,"regular_change_pct":2.7622,"extended_change":0,"extended_change_pct":0,"bid":28.53,"ask":87.76,"bid_size":1000,"ask_size":200,"volume":91141,"vwap":54.841453,"open":53.99,"high":55.18,"low":53.525,"close":55.06,"trade_count":3144,"last_trade_at":"2026-10-22T23:00:00.000991356Z","last_quote_at":"2026-10-22T20:25:21.999380841Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:45.144711655-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:51.762Z","bars":[{"c":54.21,"h":54.21,"l":53.98,"n":16,"o":53.98,"t":"2026-10-15T13:30:00Z","v":1046,"vw":54.032362},{"c":53.69,"h":53.69,"l":53.69,"n":2,"o":53.69,"t":"2026-10-15T13:45:00Z","v":204,"vw":53.69},{"c":54.15,"h":54.155,"l":53.99,"n":142,"o":54.03,"t":"2026-10-15T13:55:00Z","v":5677,"vw":54.056863},{"c":53.84,"h":53.84,"l":53.84,"n":25,"o":53.84,"t":"2026-10-15T14:00:00Z","v":487,"vw":53.84},{"c":53.905,"h":53.905,"l":53.905,"n":7,"o":53.905,"t":"2026-10-15T14:05:00Z","v":196,"vw":53.905},{"c":53.88,"h":53.995,"l":53.88,"n":27,"o":53.995,"t":"2026-10-15T14:10:00Z","v":944,"vw":53.934685},{"c":54.02,"h":54.02,"l":53.95,"n":24,"o":53.95,"t":"2026-10-15T14:15:00Z","v":959,"vw":53.968},{"c":53.91,"h":53.97,"l":53.91,"n":36,"o":53.97,"t":"2026-10-15T14:20:00Z","v":995,"vw":53.924252},{"c":54.03,"h":54.03,"l":53.8053,"n":12,"o":53.8053,"t":"2026-10-15T14:30:00Z","v":701,"vw":53.952886},{"c":54.01,"h":54.01,"l":54.01,"n":7,"o":54.01,"t":"2026-10-15T14:35:00Z","v":371,"vw":54.01},{"c":53.895,"h":53.895,"l":53.895,"n":6,"o":53.895,"t":"2026-10-15T14:40:00Z","v":173,"vw":53.895},{"c":53.81,"h":53.81,"l":53.78,"n":60,"o":53.79,"t":"2026-10-15T14:45:00Z","v":1922,"vw":53.79},{"c":53.75,"h":53.75,"l":53.75,"n":7,"o":53.75,"t":"2026-10-15T14:55:00Z","v":130,"vw":53.75},{"c":53.67,"h":53.6701,"l":53.67,"n":17,"o":53.6701,"t":"2026-10-15T15:00:00Z","v":510,"vw":53.670056},{"c":53.63,"h":53.63,"l":53.63,"n":8,"o":53.63,"t":"2026-10-15T15:05:00Z","v":390,"vw":53.63},{"c":53.51,"h":53.64,"l":53.51,"n":32,"o":53.64,"t":"2026-10-15T15:15:00Z","v":1193,"vw":53.579142},{"c":53.5,"h":53.5,"l":53.49,"n":22,"o":53.49,"t":"2026-10-15T15:25:00Z","v":521,"vw":53.495},{"c":53.52,"h":53.52,"l":53.52,"n":9,"o":53.52,"t":"2026-10-15T15:30:00Z","v":123,"vw":53.52},{"c":53.48,"h":53.51,"l":53.48,"n":20,"o":53.51,"t":"2026-10-15T15:40:00Z","v":320,"vw":53.491278},{"c":53.51,"h":53.51,"l":53.51,"n":18,"o":53.51,"t":"2026-10-15T15:45:00Z","v":380,"vw":53.51},{"c":53.68,"h":53.68,"l":53.68,"n":12,"o":53.68,"t":"2026-10-15T15:50:00Z","v":196,"vw":53.68},{"c":53.495,"h":53.495,"l":53.495,"n":2,"o":53.495,"t":"2026-10-15T15:55:00Z","v":112,"vw":53.495},{"c":53.485,"h":53.485,"l":53.485,"n":17,"o":53.485,"t":"2026-10-15T16:10:00Z","v":514,"vw":53.485},{"c":53.5,"h":53.5,"l":53.5,"n":10,"o":53.5,"t":"2026-10-15T16:20:00Z","v":260,"vw":53.5},{"c":53.6,"h":53.6,"l":53.5,"n":37,"o":53.505,"t":"2026-10-15T16:25:00Z","v":1062,"vw":53.554592},{"c":53.6,"h":53.6,"l":53.6,"n":6,"o":53.6,"t":"2026-10-15T16:30:00Z","v":229,"vw":53.6},{"c":53.55,"h":53.55,"l":53.55,"n":36,"o":53.55,"t":"2026-10-15T16:35:00Z","v":1307,"vw":53.55},{"c":53.55,"h":53.55,"l":53.55,"n":4,"o":53.55,"t":"2026-10-15T16:40:00Z","v":122,"vw":53.55},{"c":53.6,"h":53.6,"l":53.59,"n":38,"o":53.59,"t":"2026-10-15T16:55:00Z","v":755,"vw":53.595},{"c":53.5,"h":53.5,"l":53.5,"n":16,"o":53.5,"t":"2026-10-15T17:00:00Z","v":558,"vw":53.5},{"c":53.515,"h":53.515,"l":53.515,"n":8,"o":53.515,"t":"2026-10-15T17:10:00Z","v":314,"vw":53.515},{"c":53.47,"h":53.47,"l":53.47,"n":30,"o":53.47,"t":"2026-10-15T17:15:00Z","v":536,"vw":53.47},{"c":53.53,"h":53.53,"l":53.53,"n":11,"o":53.53,"t":"2026-10-15T17:20:00Z","v":315,"vw":53.53},{"c":53.5,"h":53.5,"l":53.5,"n":27,"o":53.5,"t":"2026-10-15T17:25:00Z","v":1072,"vw":53.5},{"c":53.45,"h":53.45,"l":53.45,"n":31,"o":53.45,"t":"2026-10-15T17:30:00Z","v":759,"vw":53.45},{"c":53.46,"h":53.46,"l":53.425,"n":33,"o":53.425,"t":"2026-10-15T17:45:00Z","v":1889,"vw":53.439256},{"c":53.42,"h":53.49,"l":53.42,"n":29,"o":53.44,"t":"2026-10-15T17:50:00Z","v":1117,"vw":53.442546},{"c":53.35,"h":53.415,"l":53.35,"n":25,"o":53.415,"t":"2026-10-15T17:55:00Z","v":364,"vw":53.3825},{"c":53.36,"h":53.36,"l":53.33,"n":12,"o":53.33,"t":"2026-10-15T18:00:00Z","v":387,"vw":53.343333},{"c":53.42,"h":53.42,"l":53.4,"n":28,"o":53.41,"t":"2026-10-15T18:10:00Z","v":964,"vw":53.41},{"c":53.48,"h":53.48,"l":53.48,"n":18,"o":53.48,"t":"2026-10-15T18:15:00Z","v":707,"vw":53.48},{"c":53.495,"h":53.495,"l":53.495,"n":5,"o":53.495,"t":"2026-10-15T18:25:00Z","v":117,"vw":53.495},{"c":53.4,"h":53.49,"l":53.4,"n":14,"o":53.49,"t":"2026-10-15T18:30:00Z","v":509,"vw":53.459081},{"c":53.44,"h":53.58,"l":53.44,"n":76,"o":53.57,"t":"2026-10-15T18:40:00Z","v":2346,"vw":53.515695},{"c":53.42,"h":53.465,"l":53.42,"n":19,"o":53.465,"t":"2026-10-15T18:45:00Z","v":454,"vw":53.435588},{"c":53.35,"h":53.35,"l":53.33,"n":28,"o":53.34,"t":"2026-10-15T18:50:00Z","v":1075,"vw":53.346667},{"c":53.405,"h":53.41,"l":53.35,"n":48,"o":53.35,"t":"2026-10-15T18:55:00Z","v":1779,"vw":53.3835},{"c":53.45,"h":53.54,"l":53.38,"n":52,"o":53.38,"t":"2026-10-15T19:05:00Z","v":1302,"vw":53.421},{"c":53.5,"h":53.5,"l":53.5,"n":14,"o":53.5,"t":"2026-10-15T19:20:00Z","v":545,"vw":53.5},{"c":53.51,"h":53.51,"l":53.49,"n":16,"o":53.49,"t":"2026-10-15T19:25:00Z","v":424,"vw":53.503333},{"c":53.5,"h":53.5,"l":53.45,"n":31,"o":53.45,"t":"2026-10-15T19:30:00Z","v":614,"vw":53.475},{"c":53.45,"h":53.55,"l":53.44,"n":81,"o":53.53,"t":"2026-10-15T19:35:00Z","v":1966,"vw":53.484618},{"c":53.47,"h":53.47,"l":53.43,"n":47,"o":53.43,"t":"2026-10-15T19:40:00Z","v":1463,"vw":53.441407},{"c":53.4,"h":53.47,"l":53.38,"n":74,"o":53.47,"t":"2026-10-15T19:45:00Z","v":2107,"vw":53.391625},{"c":53.36,"h":53.4,"l":53.35,"n":66,"o":53.4,"t":"2026-10-15T19:50:00Z","v":1669,"vw":53.369132},{"c":53.34,"h":53.45,"l":53.29,"n":322,"o":53.32,"t":"2026-10-15T19:55:00Z","v":8687,"vw":53.331242},{"c":53.33,"h":53.33,"l":53.33,"n":16,"o":53.33,"t":"2026-10-15T20:00:00Z","v":26393,"vw":53.33},{"c":53.3,"h":53.3,"l":53.3,"n":4,"o":53.3,"t":"2026-10-16T10:50:00Z","v":1008,"vw":53.3},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-16T11:00:00Z","v":764,"vw":53.3},{"c":52.77,"h":53.7,"l":52.77,"n":19,"o":53.7,"t":"2026-10-16T13:30:00Z","v":2627,"vw":53.641251},{"c":53.28,"h":53.28,"l":53.28,"n":8,"o":53.28,"t":"2026-10-16T13:35:00Z","v":221,"vw":53.28},{"c":53.33,"h":53.33,"l":53.33,"n":4,"o":53.33,"t":"2026-10-16T13:40:00Z","v":105,"vw":53.33},{"c":53.45,"h":53.45,"l":53.45,"n":9,"o":53.45,"t":"2026-10-16T13:45:00Z","v":222,"vw":53.45},{"c":53.45,"h":53.65,"l":53.45,"n":3,"o":53.65,"t":"2026-10-16T13:50:00Z","v":206,"vw":53.55},{"c":53.865,"h":53.865,"l":53.62,"n":14,"o":53.62,"t":"2026-10-16T13:55:00Z","v":884,"vw":53.835482},{"c":53.865,"h":53.865,"l":53.52,"n":11,"o":53.52,"t":"2026-10-16T14:00:00Z","v":273,"vw":53.6925},{"c":53.52,"h":53.865,"l":53.52,"n":12,"o":53.865,"t":"2026-10-16T14:05:00Z","v":326,"vw":53.75},{"c":53.62,"h":53.865,"l":53.62,"n":11,"o":53.865,"t":"2026-10-16T14:10:00Z","v":292,"vw":53.758478},{"c":53.62,"h":53.96,"l":53.62,"n":13,"o":53.77,"t":"2026-10-16T14:15:00Z","v":488,"vw":53.783333},{"c":53.62,"h":53.77,"l":53.62,"n":8,"o":53.77,"t":"2026-10-16T14:20:00Z","v":233,"vw":53.695},{"c":54.11,"h":54.11,"l":53.77,"n":8,"o":53.77,"t":"2026-10-16T14:25:00Z","v":206,"vw":53.94},{"c":53.865,"h":53.865,"l":53.865,"n":6,"o":53.865,"t":"2026-10-16T14:30:00Z","v":251,"vw":53.865},{"c":53.72,"h":53.93,"l":53.72,"n":9,"o":53.93,"t":"2026-10-16T14:35:00Z","v":229,"vw":53.825},{"c":53.72,"h":54.13,"l":53.72,"n":6,"o":54.13,"t":"2026-10-16T14:40:00Z","v":223,"vw":53.925},{"c":53.72,"h":53.93,"l":53.72,"n":19,"o":53.72,"t":"2026-10-16T14:45:00Z","v":478,"vw":53.825},{"c":53.88,"h":54.035,"l":53.76,"n":20,"o":53.76,"t":"2026-10-16T14:50:00Z","v":423,"vw":53.891667},{"c":53.88,"h":54.035,"l":53.88,"n":9,"o":54.035,"t":"2026-10-16T14:55:00Z","v":208,"vw":53.9575},{"c":53.98,"h":53.98,"l":53.88,"n":8,"o":53.88,"t":"2026-10-16T15:00:00Z","v":206,"vw":53.93},{"c":54.04,"h":54.04,"l":54.035,"n":8,"o":54.035,"t":"2026-10-16T15:05:00Z","v":215,"vw":54.0375},{"c":54.135,"h":54.3,"l":54.135,"n":29,"o":54.29,"t":"2026-10-16T15:10:00Z","v":621,"vw":54.241667},{"c":54.1,"h":54.1,"l":54.08,"n":12,"o":54.08,"t":"2026-10-16T15:15:00Z","v":234,"vw":54.09},{"c":54.28,"h":54.28,"l":54.14,"n":16,"o":54.205,"t":"2026-10-16T15:20:00Z","v":392,"vw":54.208333},{"c":54.13,"h":54.2,"l":54.13,"n":10,"o":54.2,"t":"2026-10-16T15:25:00Z","v":211,"vw":54.165},{"c":54.32,"h":54.32,"l":54.2,"n":11,"o":54.2,"t":"2026-10-16T15:30:00Z","v":357,"vw":54.26},{"c":54.345,"h":54.35,"l":54.1901,"n":30,"o":54.3,"t":"2026-10-16T15:35:00Z","v":980,"vw":54.285626},{"c":54.27,"h":54.35,"l":54.24,"n":47,"o":54.35,"t":"2026-10-16T15:40:00Z","v":1984,"vw":54.280833},{"c":54.19,"h":54.245,"l":54.19,"n":26,"o":54.2429,"t":"2026-10-16T15:50:00Z","v":1060,"vw":54.234388},{"c":54.17,"h":54.28,"l":54.17,"n":45,"o":54.28,"t":"2026-10-16T15:55:00Z","v":1459,"vw":54.209775},{"c":54.01,"h":54.09,"l":54.01,"n":57,"o":54.09,"t":"2026-10-16T16:00:00Z","v":1046,"vw":54.063333},{"c":53.995,"h":53.995,"l":53.98,"n":12,"o":53.98,"t":"2026-10-16T16:05:00Z","v":310,"vw":53.9875},{"c":53.89,"h":53.955,"l":53.89,"n":36,"o":53.9,"t":"2026-10-16T16:15:00Z","v":854,"vw":53.91125},{"c":53.93,"h":53.93,"l":53.93,"n":12,"o":53.93,"t":"2026-10-16T16:20:00Z","v":331,"vw":53.93},{"c":53.9,"h":53.9,"l":53.9,"n":10,"o":53.9,"t":"2026-10-16T16:25:00Z","v":254,"vw":53.9},{"c":53.98,"h":53.98,"l":53.905,"n":47,"o":53.905,"t":"2026-10-16T16:30:00Z","v":2075,"vw":53.916364},{"c":53.96,"h":53.96,"l":53.96,"n":3,"o":53.96,"t":"2026-10-16T16:35:00Z","v":103,"vw":53.96},{"c":53.94,"h":53.945,"l":53.94,"n":18,"o":53.945,"t":"2026-10-16T16:45:00Z","v":381,"vw":53.9425},{"c":54.01,"h":54.01,"l":54.01,"n":15,"o":54.01,"t":"2026-10-16T16:50:00Z","v":369,"vw":54.01},{"c":53.91,"h":53.96,"l":53.91,"n":24,"o":53.96,"t":"2026-10-16T17:00:00Z","v":805,"vw":53.945129},{"c":54,"h":54.07,"l":53.99,"n":48,"o":54,"t":"2026-10-16T17:05:00Z","v":1744,"vw":54.011054},{"c":54.08,"h":54.08,"l":54.07,"n":8,"o":54.07,"t":"2026-10-16T17:20:00Z","v":268,"vw":54.075},{"c":53.97,"h":54.08,"l":53.97,"n":22,"o":54.08,"t":"2026-10-16T17:25:00Z","v":520,"vw":54.001784},{"c":54.01,"h":54.06,"l":54.01,"n":28,"o":54.06,"t":"2026-10-16T17:40:00Z","v":1086,"vw":54.031231},{"c":54.04,"h":54.06,"l":53.99,"n":16,"o":53.99,"t":"2026-10-16T18:00:00Z","v":535,"vw":54.021055},{"c":53.99,"h":54,"l":53.98,"n":37,"o":54,"t":"2026-10-16T18:05:00Z","v":989,"vw":53.994},{"c":54.05,"h":54.05,"l":54.02,"n":15,"o":54.02,"t":"2026-10-16T18:10:00Z","v":414,"vw":54.033158},{"c":54.06,"h":54.1,"l":54.05,"n":27,"o":54.1,"t":"2026-10-16T18:20:00Z","v":1319,"vw":54.059547},{"c":54.08,"h":54.12,"l":54.08,"n":16,"o":54.12,"t":"2026-10-16T18:25:00Z","v":383,"vw":54.093333},{"c":54.02,"h":54.03,"l":54.01,"n":23,"o":54.03,"t":"2026-10-16T18:30:00Z","v":609,"vw":54.0175},{"c":54.01,"h":54.08,"l":54.01,"n":35,"o":54.07,"t":"2026-10-16T18:35:00Z","v":1178,"vw":54.031667},{"c":54.1,"h":54.13,"l":54.1,"n":20,"o":54.12,"t":"2026-10-16T18:40:00Z","v":1151,"vw":54.111633},{"c":54.14,"h":54.14,"l":54.14,"n":4,"o":54.14,"t":"2026-10-16T18:45:00Z","v":104,"vw":54.14},{"c":54.105,"h":54.105,"l":54.05,"n":47,"o":54.06,"t":"2026-10-16T18:50:00Z","v":1347,"vw":54.071429},{"c":54.13,"h":54.13,"l":54.13,"n":7,"o":54.13,"t":"2026-10-16T19:05:00Z","v":142,"vw":54.13},{"c":54.03,"h":54.13,"l":54.03,"n":79,"o":54.13,"t":"2026-10-16T19:10:00Z","v":2155,"vw":54.054667},{"c":54.01,"h":54.065,"l":54.01,"n":156,"o":54.065,"t":"2026-10-16T19:15:00Z","v":3075,"vw":54.050994},{"c":54.04,"h":54.04,"l":54.04,"n":31,"o":54.04,"t":"2026-10-16T19:20:00Z","v":806,"vw":54.04},{"c":54,"h":54.08,"l":54,"n":110,"o":54.08,"t":"2026-10-16T19:25:00Z","v":2817,"vw":54.037277},{"c":54.02,"h":54.03,"l":54.02,"n":22,"o":54.03,"t":"2026-10-16T19:30:00Z","v":601,"vw":54.025},{"c":54.07,"h":54.07,"l":54.065,"n":72,"o":54.065,"t":"2026-10-16T19:35:00Z","v":1539,"vw":54.069375},{"c":54.07,"h":54.155,"l":54.05,"n":203,"o":54.1,"t":"2026-10-16T19:40:00Z","v":10533,"vw":54.108307},{"c":54.11,"h":54.115,"l":54.11,"n":31,"o":54.115,"t":"2026-10-16T19:45:00Z","v":575,"vw":54.111437},{"c":54.145,"h":54.21,"l":54.11,"n":57,"o":54.11,"t":"2026-10-16T19:50:00Z","v":1313,"vw":54.167857},{"c":54.07,"h":54.21,"l":53.99,"n":501,"o":54.145,"t":"2026-10-16T19:55:00Z","v":13420,"vw":54.122765},{"c":54.07,"h":54.07,"l":54.07,"n":22,"o":54.07,"t":"2026-10-16T20:00:00Z","v":30732,"vw":54.07},{"c":53.99,"h":54.02,"l":53.67,"n":21,"o":54.02,"t":"2026-10-19T13:30:00Z","v":844,"vw":53.933312},{"c":53.505,"h":53.505,"l":53.505,"n":22,"o":53.505,"t":"2026-10-19T13:35:00Z","v":711,"vw":53.505},{"c":53.595,"h":53.595,"l":53.55,"n":6,"o":53.55,"t":"2026-10-19T13:40:00Z","v":212,"vw":53.571635},{"c":53.5,"h":53.5,"l":53.5,"n":14,"o":53.5,"t":"2026-10-19T14:05:00Z","v":195,"vw":53.5},{"c":53.45,"h":53.45,"l":53.45,"n":3,"o":53.45,"t":"2026-10-19T14:30:00Z","v":202,"vw":53.45},{"c":53.21,"h":53.32,"l":53.03,"n":71,"o":53.32,"t":"2026-10-19T14:35:00Z","v":2690,"vw":53.176813},{"c":53.23,"h":53.23,"l":53.18,"n":7,"o":53.22,"t":"2026-10-19T14:45:00Z","v":571,"vw":53.214351},{"c":53.23,"h":53.23,"l":53.23,"n":7,"o":53.23,"t":"2026-10-19T14:50:00Z","v":173,"vw":53.23},{"c":53.23,"h":53.23,"l":53.0601,"n":20,"o":53.0601,"t":"2026-10-19T15:10:00Z","v":4418,"vw":53.064244},{"c":53.32,"h":53.32,"l":53.32,"n":10,"o":53.32,"t":"2026-10-19T15:15:00Z","v":414,"vw":53.32},{"c":53.285,"h":53.33,"l":53.26,"n":18,"o":53.26,"t":"2026-10-19T15:40:00Z","v":561,"vw":53.291667},{"c":53.235,"h":53.31,"l":53.2,"n":73,"o":53.24,"t":"2026-10-19T15:50:00Z","v":3601,"vw":53.247857},{"c":53.24,"h":53.24,"l":53.24,"n":6,"o":53.24,"t":"2026-10-19T16:05:00Z","v":398,"vw":53.24},{"c":53.23,"h":53.28,"l":53.23,"n":64,"o":53.24,"t":"2026-10-19T16:15:00Z","v":1500,"vw":53.255385},{"c":53.21,"h":53.22,"l":53.21,"n":13,"o":53.22,"t":"2026-10-19T16:25:00Z","v":466,"vw":53.215},{"c":53.18,"h":53.18,"l":53.18,"n":24,"o":53.18,"t":"2026-10-19T16:35:00Z","v":521,"vw":53.18},{"c":53.21,"h":53.21,"l":53.21,"n":3,"o":53.21,"t":"2026-10-19T16:45:00Z","v":107,"vw":53.21},{"c":53.15,"h":53.16,"l":53.15,"n":57,"o":53.16,"t":"2026-10-19T16:55:00Z","v":1300,"vw":53.153333},{"c":53.16,"h":53.18,"l":53.16,"n":23,"o":53.18,"t":"2026-10-19T17:05:00Z","v":644,"vw":53.173333},{"c":53.19,"h":53.19,"l":53.19,"n":20,"o":53.19,"t":"2026-10-19T17:30:00Z","v":443,"vw":53.19},{"c":53.1807,"h":53.1807,"l":53.1807,"n":4,"o":53.1807,"t":"2026-10-19T17:40:00Z","v":104,"vw":53.1807},{"c":53.14,"h":53.14,"l":53.14,"n":35,"o":53.14,"t":"2026-10-19T17:45:00Z","v":974,"vw":53.14},{"c":53.185,"h":53.185,"l":53.185,"n":17,"o":53.185,"t":"2026-10-19T17:50:00Z","v":199,"vw":53.185},{"c":53.05,"h":53.13,"l":53.05,"n":138,"o":53.13,"t":"2026-10-19T18:10:00Z","v":2642,"vw":53.093021},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-19T18:15:00Z","v":111,"vw":53},{"c":53,"h":53,"l":53,"n":18,"o":53,"t":"2026-10-19T18:20:00Z","v":293,"vw":53},{"c":53.03,"h":53.04,"l":53.03,"n":11,"o":53.04,"t":"2026-10-19T18:30:00Z","v":566,"vw":53.035},{"c":53.07,"h":53.07,"l":53.07,"n":31,"o":53.07,"t":"2026-10-19T18:35:00Z","v":645,"vw":53.07},{"c":53.08,"h":53.08,"l":53.08,"n":5,"o":53.08,"t":"2026-10-19T18:40:00Z","v":162,"vw":53.08},{"c":53.1799,"h":53.1799,"l":53.1799,"n":7,"o":53.1799,"t":"2026-10-19T18:45:00Z","v":132,"vw":53.1799},{"c":53.055,"h":53.055,"l":53.05,"n":9,"o":53.05,"t":"2026-10-19T19:00:00Z","v":388,"vw":53.0525},{"c":53,"h":53,"l":53,"n":28,"o":53,"t":"2026-10-19T19:05:00Z","v":593,"vw":53},{"c":53.03,"h":53.0474,"l":53.03,"n":28,"o":53.0474,"t":"2026-10-19T19:15:00Z","v":846,"vw":53.043666},{"c":52.97,"h":52.97,"l":52.97,"n":36,"o":52.97,"t":"2026-10-19T19:25:00Z","v":753,"vw":52.97},{"c":52.9,"h":52.9,"l":52.9,"n":22,"o":52.9,"t":"2026-10-19T19:30:00Z","v":433,"vw":52.9},{"c":52.81,"h":52.81,"l":52.81,"n":8,"o":52.81,"t":"2026-10-19T19:35:00Z","v":137,"vw":52.81},{"c":52.825,"h":52.825,"l":52.825,"n":9,"o":52.825,"t":"2026-10-19T19:40:00Z","v":330,"vw":52.825},{"c":53.08,"h":53.08,"l":52.99,"n":23,"o":52.99,"t":"2026-10-19T19:45:00Z","v":519,"vw":53.015},{"c":53,"h":53.1,"l":53,"n":42,"o":53.1,"t":"2026-10-19T19:50:00Z","v":1204,"vw":53.02},{"c":52.99,"h":53.165,"l":52.91,"n":293,"o":53.04,"t":"2026-10-19T19:55:00Z","v":7275,"vw":53.032464},{"c":52.97,"h":53.02,"l":52.97,"n":27,"o":53.02,"t":"2026-10-19T20:00:00Z","v":21236,"vw":52.970245},{"c":53.42,"h":53.42,"l":53.42,"n":7,"o":53.42,"t":"2026-10-20T13:30:00Z","v":332,"vw":53.42},{"c":53.8,"h":53.8,"l":53.54,"n":31,"o":53.54,"t":"2026-10-20T13:35:00Z","v":1903,"vw":53.649355},{"c":54.23,"h":54.23,"l":53.87,"n":28,"o":53.87,"t":"2026-10-20T13:40:00Z","v":1547,"vw":54.060924},{"c":53.83,"h":53.83,"l":53.83,"n":2,"o":53.83,"t":"2026-10-20T13:45:00Z","v":600,"vw":53.83},{"c":53.83,"h":53.83,"l":53.83,"n":4,"o":53.83,"t":"2026-10-20T13:50:00Z","v":115,"vw":53.83},{"c":53.625,"h":53.69,"l":53.45,"n":29,"o":53.69,"t":"2026-10-20T14:00:00Z","v":1118,"vw":53.589458},{"c":53.88,"h":53.88,"l":53.88,"n":4,"o":53.88,"t":"2026-10-20T14:20:00Z","v":122,"vw":53.88},{"c":53.73,"h":53.74,"l":53.73,"n":53,"o":53.74,"t":"2026-10-20T15:05:00Z","v":1003,"vw":53.735},{"c":53.83,"h":53.83,"l":53.81,"n":17,"o":53.81,"t":"2026-10-20T15:15:00Z","v":538,"vw":53.823333},{"c":53.78,"h":53.8908,"l":53.78,"n":37,"o":53.8908,"t":"2026-10-20T15:30:00Z","v":880,"vw":53.832279},{"c":53.8552,"h":53.8552,"l":53.8552,"n":4,"o":53.8552,"t":"2026-10-20T15:35:00Z","v":374,"vw":53.8552},{"c":53.78,"h":53.79,"l":53.78,"n":18,"o":53.79,"t":"2026-10-20T15:40:00Z","v":407,"vw":53.785},{"c":53.71,"h":53.71,"l":53.71,"n":11,"o":53.71,"t":"2026-10-20T16:00:00Z","v":306,"vw":53.71},{"c":53.67,"h":53.7,"l":53.67,"n":36,"o":53.7,"t":"2026-10-20T16:05:00Z","v":787,"vw":53.6825},{"c":53.58,"h":53.58,"l":53.58,"n":12,"o":53.58,"t":"2026-10-20T16:15:00Z","v":188,"vw":53.58},{"c":53.57,"h":53.57,"l":53.55,"n":10,"o":53.55,"t":"2026-10-20T16:30:00Z","v":303,"vw":53.56},{"c":53.61,"h":53.61,"l":53.61,"n":14,"o":53.61,"t":"2026-10-20T16:35:00Z","v":312,"vw":53.61},{"c":53.68,"h":53.68,"l":53.6,"n":43,"o":53.6,"t":"2026-10-20T16:45:00Z","v":1256,"vw":53.65},{"c":53.66,"h":53.66,"l":53.66,"n":6,"o":53.66,"t":"2026-10-20T17:20:00Z","v":347,"vw":53.66},{"c":53.57,"h":53.59,"l":53.57,"n":40,"o":53.59,"t":"2026-10-20T17:30:00Z","v":1039,"vw":53.585},{"c":53.56,"h":53.56,"l":53.56,"n":8,"o":53.56,"t":"2026-10-20T17:35:00Z","v":140,"vw":53.56},{"c":53.56,"h":53.56,"l":53.56,"n":7,"o":53.56,"t":"2026-10-20T17:45:00Z","v":141,"vw":53.56},{"c":53.69,"h":53.69,"l":53.69,"n":10,"o":53.69,"t":"2026-10-20T17:50:00Z","v":220,"vw":53.69},{"c":53.63,"h":53.63,"l":53.63,"n":5,"o":53.63,"t":"2026-10-20T18:05:00Z","v":122,"vw":53.63},{"c":53.56,"h":53.58,"l":53.56,"n":17,"o":53.58,"t":"2026-10-20T18:10:00Z","v":549,"vw":53.566667},{"c":53.54,"h":53.54,"l":53.54,"n":9,"o":53.54,"t":"2026-10-20T18:25:00Z","v":282,"vw":53.54},{"c":53.52,"h":53.52,"l":53.52,"n":4,"o":53.52,"t":"2026-10-20T18:30:00Z","v":133,"vw":53.52},{"c":53.57,"h":53.57,"l":53.57,"n":4,"o":53.57,"t":"2026-10-20T18:35:00Z","v":709,"vw":53.57},{"c":53.54,"h":53.54,"l":53.54,"n":22,"o":53.54,"t":"2026-10-20T18:55:00Z","v":724,"vw":53.54},{"c":53.535,"h":53.57,"l":53.49,"n":46,"o":53.57,"t":"2026-10-20T19:00:00Z","v":1639,"vw":53.529036},{"c":53.535,"h":53.6,"l":53.535,"n":8,"o":53.6,"t":"2026-10-20T19:05:00Z","v":339,"vw":53.556667},{"c":53.515,"h":53.515,"l":53.515,"n":28,"o":53.515,"t":"2026-10-20T19:10:00Z","v":863,"vw":53.515},{"c":53.49,"h":53.56,"l":53.48,"n":25,"o":53.56,"t":"2026-10-20T19:20:00Z","v":555,"vw":53.5125},{"c":53.52,"h":53.56,"l":53.52,"n":18,"o":53.56,"t":"2026-10-20T19:25:00Z","v":257,"vw":53.54},{"c":53.555,"h":53.555,"l":53.555,"n":11,"o":53.555,"t":"2026-10-20T19:30:00Z","v":166,"vw":53.555},{"c":53.56,"h":53.56,"l":53.48,"n":60,"o":53.52,"t":"2026-10-20T19:35:00Z","v":1270,"vw":53.536},{"c":53.735,"h":53.735,"l":53.61,"n":85,"o":53.63,"t":"2026-10-20T19:40:00Z","v":4923,"vw":53.631254},{"c":53.79,"h":53.79,"l":53.79,"n":8,"o":53.79,"t":"2026-10-20T19:45:00Z","v":138,"vw":53.79},{"c":53.68,"h":53.715,"l":53.68,"n":183,"o":53.69,"t":"2026-10-20T19:50:00Z","v":3255,"vw":53.693361},{"c":53.68,"h":53.705,"l":53.61,"n":259,"o":53.705,"t":"2026-10-20T19:55:00Z","v":4538,"vw":53.662121},{"c":53.7,"h":53.7,"l":53.7,"n":16,"o":53.7,"t":"2026-10-20T20:00:00Z","v":25353,"vw":53.7},{"c":53.2,"h":53.2,"l":53.2,"n":7,"o":53.2,"t":"2026-10-21T08:50:00Z","v":306,"vw":53.2},{"c":53.19,"h":53.21,"l":53.19,"n":2,"o":53.21,"t":"2026-10-21T08:55:00Z","v":300,"vw":53.2},{"c":53.29,"h":53.95,"l":53.29,"n":8,"o":53.95,"t":"2026-10-21T13:30:00Z","v":590,"vw":53.489267},{"c":53.485,"h":53.485,"l":53.485,"n":4,"o":53.485,"t":"2026-10-21T13:40:00Z","v":107,"vw":53.485},{"c":53.52,"h":53.52,"l":53.52,"n":10,"o":53.52,"t":"2026-10-21T13:50:00Z","v":219,"vw":53.52},{"c":53.41,"h":53.41,"l":53.1985,"n":8,"o":53.1985,"t":"2026-10-21T14:15:00Z","v":623,"vw":53.362497},{"c":53.68,"h":53.68,"l":53.68,"n":5,"o":53.68,"t":"2026-10-21T14:25:00Z","v":117,"vw":53.68},{"c":53.685,"h":53.685,"l":53.685,"n":2,"o":53.685,"t":"2026-10-21T14:30:00Z","v":101,"vw":53.685},{"c":53.71,"h":53.71,"l":53.7,"n":18,"o":53.7,"t":"2026-10-21T14:35:00Z","v":894,"vw":53.7075},{"c":53.665,"h":53.665,"l":53.45,"n":5,"o":53.45,"t":"2026-10-21T14:50:00Z","v":1351,"vw":53.61129},{"c":53.81,"h":53.81,"l":53.655,"n":14,"o":53.655,"t":"2026-10-21T15:00:00Z","v":414,"vw":53.706667},{"c":53.64,"h":53.72,"l":53.62,"n":35,"o":53.7,"t":"2026-10-21T15:05:00Z","v":1164,"vw":53.674876},{"c":53.83,"h":53.83,"l":53.83,"n":1,"o":53.83,"t":"2026-10-21T15:10:00Z","v":170,"vw":53.83},{"c":53.84,"h":53.84,"l":53.84,"n":5,"o":53.84,"t":"2026-10-21T15:15:00Z","v":160,"vw":53.84},{"c":53.54,"h":53.55,"l":53.54,"n":45,"o":53.55,"t":"2026-10-21T15:35:00Z","v":1224,"vw":53.545},{"c":53.6,"h":53.6,"l":53.6,"n":13,"o":53.6,"t":"2026-10-21T15:40:00Z","v":333,"vw":53.6},{"c":53.69,"h":53.69,"l":53.66,"n":23,"o":53.66,"t":"2026-10-21T15:50:00Z","v":744,"vw":53.68},{"c":53.6,"h":53.6,"l":53.6,"n":4,"o":53.6,"t":"2026-10-21T15:55:00Z","v":147,"vw":53.6},{"c":53.685,"h":53.685,"l":53.685,"n":5,"o":53.685,"t":"2026-10-21T16:00:00Z","v":497,"vw":53.685},{"c":53.695,"h":53.695,"l":53.695,"n":6,"o":53.695,"t":"2026-10-21T16:10:00Z","v":118,"vw":53.695},{"c":53.64,"h":53.64,"l":53.64,"n":9,"o":53.64,"t":"2026-10-21T16:20:00Z","v":409,"vw":53.64},{"c":53.85,"h":53.88,"l":53.77,"n":43,"o":53.77,"t":"2026-10-21T16:35:00Z","v":1079,"vw":53.834275},{"c":53.805,"h":53.84,"l":53.78,"n":39,"o":53.84,"t":"2026-10-21T16:40:00Z","v":1218,"vw":53.806111},{"c":53.785,"h":53.785,"l":53.785,"n":3,"o":53.785,"t":"2026-10-21T16:50:00Z","v":112,"vw":53.785},{"c":53.67,"h":53.67,"l":53.67,"n":7,"o":53.67,"t":"2026-10-21T17:15:00Z","v":221,"vw":53.67},{"c":53.73,"h":53.73,"l":53.73,"n":5,"o":53.73,"t":"2026-10-21T17:30:00Z","v":128,"vw":53.73},{"c":53.65,"h":53.65,"l":53.65,"n":16,"o":53.65,"t":"2026-10-21T17:35:00Z","v":310,"vw":53.65},{"c":53.7,"h":53.7,"l":53.7,"n":7,"o":53.7,"t":"2026-10-21T17:40:00Z","v":118,"vw":53.7},{"c":53.63,"h":53.63,"l":53.63,"n":30,"o":53.63,"t":"2026-10-21T18:00:00Z","v":586,"vw":53.63},{"c":53.69,"h":53.69,"l":53.65,"n":15,"o":53.65,"t":"2026-10-21T18:05:00Z","v":366,"vw":53.67},{"c":53.7399,"h":53.7399,"l":53.7399,"n":23,"o":53.7399,"t":"2026-10-21T18:10:00Z","v":403,"vw":53.7399},{"c":53.7,"h":53.7,"l":53.7,"n":4,"o":53.7,"t":"2026-10-21T18:15:00Z","v":150,"vw":53.7},{"c":53.74,"h":53.74,"l":53.74,"n":11,"o":53.74,"t":"2026-10-21T18:20:00Z","v":383,"vw":53.74},{"c":53.75,"h":53.75,"l":53.75,"n":8,"o":53.75,"t":"2026-10-21T18:25:00Z","v":150,"vw":53.75},{"c":53.71,"h":53.71,"l":53.71,"n":27,"o":53.71,"t":"2026-10-21T18:30:00Z","v":366,"vw":53.71},{"c":53.72,"h":53.74,"l":53.72,"n":4,"o":53.74,"t":"2026-10-21T18:35:00Z","v":223,"vw":53.73},{"c":53.72,"h":53.77,"l":53.72,"n":28,"o":53.77,"t":"2026-10-21T18:40:00Z","v":2025,"vw":53.728615},{"c":53.65,"h":53.71,"l":53.63,"n":30,"o":53.71,"t":"2026-10-21T18:45:00Z","v":1275,"vw":53.674135},{"c":53.605,"h":53.605,"l":53.6,"n":21,"o":53.6,"t":"2026-10-21T18:55:00Z","v":597,"vw":53.601},{"c":53.605,"h":53.605,"l":53.605,"n":7,"o":53.605,"t":"2026-10-21T19:00:00Z","v":521,"vw":53.605},{"c":53.66,"h":53.66,"l":53.66,"n":30,"o":53.66,"t":"2026-10-21T19:05:00Z","v":1555,"vw":53.66},{"c":53.76,"h":53.76,"l":53.75,"n":23,"o":53.75,"t":"2026-10-21T19:15:00Z","v":798,"vw":53.753333},{"c":53.705,"h":53.705,"l":53.705,"n":10,"o":53.705,"t":"2026-10-21T19:25:00Z","v":172,"vw":53.705},{"c":53.62,"h":53.695,"l":53.62,"n":12,"o":53.695,"t":"2026-10-21T19:30:00Z","v":516,"vw":53.6575},{"c":53.62,"h":53.62,"l":53.62,"n":16,"o":53.62,"t":"2026-10-21T19:35:00Z","v":454,"vw":53.62},{"c":53.62,"h":53.64,"l":53.62,"n":36,"o":53.64,"t":"2026-10-21T19:50:00Z","v":841,"vw":53.63373},{"c":53.58,"h":53.61,"l":53.48,"n":291,"o":53.6,"t":"2026-10-21T19:55:00Z","v":6717,"vw":53.556122},{"c":53.58,"h":53.58,"l":53.58,"n":9,"o":53.58,"t":"2026-10-21T20:00:00Z","v":17480,"vw":53.58},{"c":53.7,"h":53.7,"l":53.7,"n":10,"o":53.7,"t":"2026-10-22T08:50:00Z","v":598,"vw":53.7},{"c":53.55,"h":53.55,"l":53.55,"n":2,"o":53.55,"t":"2026-10-22T08:55:00Z","v":501,"vw":53.55},{"c":53.65,"h":53.65,"l":53.65,"n":2,"o":53.65,"t":"2026-10-22T11:00:00Z","v":301,"vw":53.65},{"c":53.6,"h":53.6,"l":53.6,"n":2,"o":53.6,"t":"2026-10-22T11:05:00Z","v":301,"vw":53.6},{"c":53.525,"h":53.99,"l":53.525,"n":10,"o":53.99,"t":"2026-10-22T13:30:00Z","v":517,"vw":53.872872},{"c":53.98,"h":54.12,"l":53.98,"n":11,"o":54.1,"t":"2026-10-22T13:40:00Z","v":487,"vw":54.066667},{"c":54.065,"h":54.1299,"l":54.065,"n":3,"o":54.1299,"t":"2026-10-22T13:50:00Z","v":232,"vw":54.09745},{"c":54.12,"h":54.12,"l":54.12,"n":3,"o":54.12,"t":"2026-10-22T13:55:00Z","v":122,"vw":54.12},{"c":54.24,"h":54.24,"l":53.525,"n":124,"o":53.525,"t":"2026-10-22T14:00:00Z","v":7015,"vw":54.075},{"c":54.75,"h":54.75,"l":54.57,"n":11,"o":54.57,"t":"2026-10-22T14:25:00Z","v":650,"vw":54.662381},{"c":54.46,"h":54.47,"l":54.46,"n":16,"o":54.47,"t":"2026-10-22T14:30:00Z","v":535,"vw":54.465},{"c":54.56,"h":54.56,"l":54.56,"n":2,"o":54.56,"t":"2026-10-22T14:35:00Z","v":111,"vw":54.56},{"c":54.53,"h":54.585,"l":54.53,"n":30,"o":54.585,"t":"2026-10-22T14:50:00Z","v":561,"vw":54.566667},{"c":54.45,"h":54.48,"l":54.45,"n":31,"o":54.48,"t":"2026-10-22T14:55:00Z","v":662,"vw":54.466667},{"c":54.55,"h":54.55,"l":54.545,"n":8,"o":54.545,"t":"2026-10-22T15:05:00Z","v":250,"vw":54.547262},{"c":54.47,"h":54.49,"l":54.47,"n":34,"o":54.49,"t":"2026-10-22T15:25:00Z","v":678,"vw":54.482063},{"c":54.56,"h":54.56,"l":54.56,"n":14,"o":54.56,"t":"2026-10-22T15:30:00Z","v":561,"vw":54.56},{"c":54.58,"h":54.58,"l":54.58,"n":2,"o":54.58,"t":"2026-10-22T15:35:00Z","v":219,"vw":54.58},{"c":54.65,"h":54.65,"l":54.58,"n":63,"o":54.59,"t":"2026-10-22T15:40:00Z","v":1621,"vw":54.625},{"c":54.58,"h":54.595,"l":54.55,"n":24,"o":54.55,"t":"2026-10-22T15:45:00Z","v":602,"vw":54.575},{"c":54.5707,"h":54.5707,"l":54.5707,"n":4,"o":54.5707,"t":"2026-10-22T15:50:00Z","v":487,"vw":54.5707},{"c":54.56,"h":54.6254,"l":54.56,"n":32,"o":54.6254,"t":"2026-10-22T16:00:00Z","v":891,"vw":54.583416},{"c":54.54,"h":54.54,"l":54.54,"n":27,"o":54.54,"t":"2026-10-22T16:05:00Z","v":429,"vw":54.54},{"c":54.6,"h":54.61,"l":54.535,"n":24,"o":54.535,"t":"2026-10-22T16:15:00Z","v":865,"vw":54.59245},{"c":54.52,"h":54.53,"l":54.52,"n":22,"o":54.53,"t":"2026-10-22T16:25:00Z","v":537,"vw":54.523333},{"c":54.57,"h":54.57,"l":54.57,"n":18,"o":54.57,"t":"2026-10-22T16:30:00Z","v":941,"vw":54.57},{"c":54.57,"h":54.57,"l":54.57,"n":7,"o":54.57,"t":"2026-10-22T16:35:00Z","v":152,"vw":54.57},{"c":54.57,"h":54.57,"l":54.56,"n":12,"o":54.56,"t":"2026-10-22T16:40:00Z","v":403,"vw":54.563584},{"c":54.72,"h":54.72,"l":54.635,"n":31,"o":54.635,"t":"2026-10-22T16:45:00Z","v":545,"vw":54.685},{"c":54.79,"h":54.79,"l":54.76,"n":21,"o":54.76,"t":"2026-10-22T16:50:00Z","v":911,"vw":54.777143},{"c":54.825,"h":54.825,"l":54.825,"n":2,"o":54.825,"t":"2026-10-22T17:00:00Z","v":132,"vw":54.825},{"c":54.82,"h":54.82,"l":54.82,"n":4,"o":54.82,"t":"2026-10-22T17:05:00Z","v":115,"vw":54.82},{"c":54.745,"h":54.75,"l":54.74,"n":26,"o":54.74,"t":"2026-10-22T17:15:00Z","v":641,"vw":54.74625},{"c":54.79,"h":54.79,"l":54.75,"n":27,"o":54.765,"t":"2026-10-22T17:20:00Z","v":1195,"vw":54.771667},{"c":54.76,"h":54.76,"l":54.76,"n":16,"o":54.76,"t":"2026-10-22T17:35:00Z","v":336,"vw":54.76},{"c":54.79,"h":54.79,"l":54.78,"n":21,"o":54.79,"t":"2026-10-22T17:45:00Z","v":978,"vw":54.7825},{"c":54.82,"h":54.82,"l":54.82,"n":21,"o":54.82,"t":"2026-10-22T17:55:00Z","v":437,"vw":54.82},{"c":54.84,"h":54.86,"l":54.8275,"n":48,"o":54.85,"t":"2026-10-22T18:00:00Z","v":1261,"vw":54.845088},{"c":54.87,"h":54.87,"l":54.87,"n":8,"o":54.87,"t":"2026-10-22T18:05:00Z","v":188,"vw":54.87},{"c":54.85,"h":54.85,"l":54.85,"n":30,"o":54.85,"t":"2026-10-22T18:10:00Z","v":643,"vw":54.85},{"c":54.83,"h":54.83,"l":54.83,"n":22,"o":54.83,"t":"2026-10-22T18:15:00Z","v":378,"vw":54.83},{"c":54.885,"h":54.885,"l":54.885,"n":4,"o":54.885,"t":"2026-10-22T18:25:00Z","v":136,"vw":54.885},{"c":54.86,"h":54.86,"l":54.86,"n":31,"o":54.86,"t":"2026-10-22T18:30:00Z","v":459,"vw":54.86},{"c":54.87,"h":54.9,"l":54.86,"n":32,"o":54.87,"t":"2026-10-22T18:35:00Z","v":1813,"vw":54.874},{"c":54.88,"h":54.89,"l":54.88,"n":31,"o":54.89,"t":"2026-10-22T18:40:00Z","v":539,"vw":54.883333},{"c":54.9,"h":54.9,"l":54.86,"n":40,"o":54.86,"t":"2026-10-22T18:45:00Z","v":980,"vw":54.87543},{"c":54.9,"h":54.9,"l":54.895,"n":21,"o":54.895,"t":"2026-10-22T18:50:00Z","v":772,"vw":54.8975},{"c":55.05,"h":55.05,"l":54.895,"n":63,"o":54.895,"t":"2026-10-22T19:00:00Z","v":3661,"vw":54.936511},{"c":55.08,"h":55.08,"l":55.06,"n":32,"o":55.06,"t":"2026-10-22T19:05:00Z","v":698,"vw":55.072555},{"c":55.05,"h":55.1275,"l":55.05,"n":36,"o":55.1275,"t":"2026-10-22T19:10:00Z","v":1077,"vw":55.076786},{"c":55.04,"h":55.04,"l":55.04,"n":27,"o":55.04,"t":"2026-10-22T19:15:00Z","v":453,"vw":55.04},{"c":54.97,"h":55,"l":54.97,"n":51,"o":55,"t":"2026-10-22T19:20:00Z","v":1332,"vw":54.991643},{"c":54.93,"h":54.96,"l":54.9,"n":101,"o":54.94,"t":"2026-10-22T19:25:00Z","v":1934,"vw":54.927833},{"c":54.93,"h":54.93,"l":54.89,"n":17,"o":54.89,"t":"2026-10-22T19:30:00Z","v":361,"vw":54.916667},{"c":55.01,"h":55.05,"l":54.925,"n":54,"o":54.925,"t":"2026-10-22T19:35:00Z","v":2070,"vw":54.957857},{"c":54.97,"h":55.05,"l":54.97,"n":62,"o":55.05,"t":"2026-10-22T19:45:00Z","v":1339,"vw":54.990156},{"c":55.085,"h":55.09,"l":55.02,"n":98,"o":55.02,"t":"2026-10-22T19:50:00Z","v":1678,"vw":55.045},{"c":54.99,"h":55.18,"l":54.99,"n":255,"o":55.08,"t":"2026-10-22T19:55:00Z","v":4683,"vw":55.065544},{"c":55.06,"h":55.06,"l":55.06,"n":20,"o":55.06,"t":"2026-10-22T20:00:00Z","v":28081,"vw":55.06}],"history":[{"c":59.11,"h":60.24,"l":58.99,"n":1300,"o":59.85,"t":"2024-10-21T04:00:00Z","v":35251,"vw":59.16942},{"c":58.89,"h":59.1499,"l":58.78,"n":992,"o":58.88,"t":"2024-10-22T04:00:00Z","v":20148,"vw":58.921614},{"c":59.1,"h":59.355,"l":58.551,"n":1162,"o":58.67,"t":"2024-10-23T04:00:00Z","v":24483,"vw":59.072649},{"c":58.46,"h":59.39,"l":58.14,"n":1403,"o":58.96,"t":"2024-10-24T04:00:00Z","v":47472,"vw":58.502182},{"c":57.76,"h":58.905,"l":57.62,"n":1181,"o":58.9,"t":"2024-10-25T04:00:00Z","v":28161,"vw":57.865981},{"c":58.99,"h":59.63,"l":58.28,"n":1876,"o":58.28,"t":"2024-10-28T04:00:00Z","v":41952,"vw":59.055777},{"c":57.87,"h":58.38,"l":57.55,"n":1297,"o":58.38,"t":"2024-10-29T04:00:00Z","v":29210,"vw":57.854598},{"c":58,"h":58.72,"l":57.81,"n":1502,"o":58.19,"t":"2024-10-30T04:00:00Z","v":38294,"vw":58.035083},{"c":57.89,"h":58.52,"l":57.67,"n":1440,"o":57.67,"t":"2024-10-31T04:00:00Z","v":145184,"vw":58.077189},{"c":56.32,"h":58.41,"l":56.2,"n":1956,"o":58.37,"t":"2024-11-01T04:00:00Z","v":49256,"vw":56.567107},{"c":56.76,"h":57.26,"l":55.78,"n":2311,"o":55.78,"t":"2024-11-04T05:00:00Z","v":66595,"vw":56.599539},{"c":56.42,"h":58.39,"l":53.85,"n":2987,"o":53.85,"t":"2024-11-05T05:00:00Z","v":78058,"vw":56.38399},{"c":60.69,"h":61.51,"l":59.5,"n":5495,"o":60.77,"t":"2024-11-06T05:00:00Z","v":139675,"vw":60.495733},{"c":58.09,"h":60.96,"l":57.77,"n":3531,"o":60.71,"t":"2024-11-07T05:00:00Z","v":90424,"vw":58.435381},{"c":59.8,"h":59.81,"l":58.59,"n":3018,"o":58.59,"t":"2024-11-08T05:00:00Z","v":84774,"vw":59.584703},{"c":60.27,"h":61.22,"l":60.085,"n":2595,"o":60.42,"t":"2024-11-11T05:00:00Z","v":61185,"vw":60.512003},{"c":59.46,"h":60.565,"l":59.45,"n":2557,"o":60.49,"t":"2024-11-12T05:00:00Z","v":72265,"vw":59.662373},{"c":58.93,"h":60.145,"l":58.9,"n":2445,"o":60.1,"t":"2024-11-13T05:00:00Z","v":61887,"vw":59.231698},{"c":58.92,"h":59.6,"l":57.55,"n":2680,"o":58.77,"t":"2024-11-14T05:00:00Z","v":74501,"vw":59.011709},{"c":59.15,"h":59.66,"l":58.56,"n":2173,"o":59.53,"t":"2024-11-15T05:00:00Z","v":54516,"vw":59.146842},{"c":58.45,"h":59.5454,"l":58.31,"n":3586,"o":59,"t":"2024-11-18T05:00:00Z","v":91418,"vw":58.773827},{"c":58.75,"h":58.83,"l":57.51,"n":1992,"o":58.06,"t":"2024-11-19T05:00:00Z","v":49848,"vw":58.447901},{"c":59.27,"h":59.37,"l":58.5072,"n":2236,"o":58.78,"t":"2024-11-20T05:00:00Z","v":54077,"vw":59.136568},{"c":60.23,"h":61.01,"l":59.11,"n":3049,"o":59.33,"t":"2024-11-21T05:00:00Z","v":73441,"vw":60.350982},{"c":60.39,"h":61.33,"l":59.9301,"n":2235,"o":60.38,"t":"2024-11-22T05:00:00Z","v":73207,"vw":60.470514},{"c":60.63,"h":61.42,"l":60.2838,"n":2670,"o":60.49,"t":"2024-11-25T05:00:00Z","v":91753,"vw":60.676186},{"c":59.5,"h":60.45,"l":59.31,"n":3557,"o":60.45,"t":"2024-11-26T05:00:00Z","v":84823,"vw":59.584478},{"c":59.77,"h":61.14,"l":59.67,"n":2030,"o":60,"t":"2024-11-27T05:00:00Z","v":49880,"vw":59.990574},{"c":60.02,"h":60.38,"l":59.6,"n":1121,"o":59.84,"t":"2024-11-29T05:00:00Z","v":32993,"vw":60.000387},{"c":59.92,"h":60.48,"l":59.7019,"n":1915,"o":60.14,"t":"2024-12-02T05:00:00Z","v":47698,"vw":60.004701},{"c":59.05,"h":60.03,"l":58.88,"n":1652,"o":59.98,"t":"2024-12-03T05:00:00Z","v":44988,"vw":59.164653},{"c":58.79,"h":59.11,"l":58.08,"n":1960,"o":58.64,"t":"2024-12-04T05:00:00Z","v":64559,"vw":58.801922},{"c":58.39,"h":59.23,"l":58.18,"n":2143,"o":58.79,"t":"2024-12-05T05:00:00Z","v":45088,"vw":58.503121},{"c":57.79,"h":58.55,"l":57.49,"n":2391,"o":58.55,"t":"2024-12-06T05:00:00Z","v":41301,"vw":57.791949},{"c":57.64,"h":58.81,"l":57.64,"n":1870,"o":58.22,"t":"2024-12-09T05:00:00Z","v":46218,"vw":57.845238},{"c":57.78,"h":58.58,"l":57,"n":2060,"o":57.52,"t":"2024-12-10T05:00:00Z","v":64758,"vw":57.947136},{"c":57.63,"h":58.86,"l":57.62,"n":1665,"o":58.3,"t":"2024-12-11T05:00:00Z","v":52686,"vw":57.786507},{"c":56.44,"h":58.03,"l":56.37,"n":2052,"o":58.03,"t":"2024-12-12T05:00:00Z","v":63855,"vw":56.700891},{"c":56.83,"h":57.035,"l":56.015,"n":1309,"o":56.12,"t":"2024-12-13T05:00:00Z","v":39459,"vw":56.737354},{"c":56.46,"h":57.765,"l":56.46,"n":1992,"o":56.84,"t":"2024-12-16T05:00:00Z","v":48616,"vw":56.74835},{"c":55.94,"h":56.41,"l":55.35,"n":2913,"o":56.04,"t":"2024-12-17T05:00:00Z","v":95026,"vw":55.833562},{"c":54.11,"h":56.25,"l":53.93,"n":2548,"o":56,"t":"2024-12-18T05:00:00Z","v":68890,"vw":54.67764},{"c":54.24,"h":54.88,"l":53.66,"n":2679,"o":53.8,"t":"2024-12-19T05:00:00Z","v":75819,"vw":54.290844},{"c":53.78,"h":54.57,"l":53.56,"n":3105,"o":53.56,"t":"2024-12-20T05:00:00Z","v":312632,"vw":53.84729},{"c":53.78,"h":53.97,"l":53.07,"n":2585,"o":53.61,"t":"2024-12-23T05:00:00Z","v":63060,"vw":53.557758},{"c":54.11,"h":54.11,"l":53.54,"n":982,"o":53.76,"t":"2024-12-24T05:00:00Z","v":28368,"vw":53.85151},{"c":54.49,"h":54.78,"l":53.92,"n":1444,"o":53.96,"t":"2024-12-26T05:00:00Z","v":37289,"vw":54.421746},{"c":53.77,"h":54.43,"l":53.445,"n":1856,"o":54,"t":"2024-12-27T05:00:00Z","v":47783,"vw":53.788455},{"c":53.87,"h":54.2,"l":53.15,"n":1613,"o":53.67,"t":"2024-12-30T05:00:00Z","v":41888,"vw":53.826185},{"c":54.19,"h":55.14,"l":53.68,"n":1357,"o":54.28,"t":"2024-12-31T05:00:00Z","v":47476,"vw":54.145161},{"c":53.69,"h":54.668,"l":53.33,"n":1824,"o":54.47,"t":"2025-01-02T05:00:00Z","v":44062,"vw":53.834924},{"c":53.97,"h":54.16,"l":53.0001,"n":1839,"o":54.16,"t":"2025-01-03T05:00:00Z","v":52799,"vw":53.898082},{"c":52.32,"h":54.235,"l":52.165,"n":1908,"o":53.82,"t":"2025-01-06T05:00:00Z","v":60379,"vw":52.699868},{"c":52.48,"h":52.59,"l":51.88,"n":2269,"o":52.27,"t":"2025-01-07T05:00:00Z","v":56007,"vw":52.292084},{"c":52.58,"h":52.755,"l":51.57,"n":1882,"o":52,"t":"2025-01-08T05:00:00Z","v":39609,"vw":52.379587},{"c":52.21,"h":52.365,"l":51.78,"n":2558,"o":52.3,"t":"2025-01-10T05:00:00Z","v":73748,"vw":52.096446},{"c":52.34,"h":52.6,"l":51.3001,"n":2214,"o":51.95,"t":"2025-01-13T05:00:00Z","v":66272,"vw":52.080451},{"c":53.47,"h":53.5999,"l":52.15,"n":1541,"o":52.53,"t":"2025-01-14T05:00:00Z","v":44616,"vw":53.287552},{"c":53.74,"h":54.3,"l":53.394,"n":1891,"o":54.3,"t":"2025-01-15T05:00:00Z","v":42856,"vw":53.797106},{"c":54.77,"h":54.77,"l":53.85,"n":1726,"o":53.85,"t":"2025-01-16T05:00:00Z","v":29819,"vw":54.585305},{"c":54.84,"h":55.58,"l":54.24,"n":2056,"o":55.01,"t":"2025-01-17T05:00:00Z","v":62839,"vw":54.981834},{"c":55.08,"h":55.91,"l":54.51,"n":2043,"o":55.35,"t":"2025-01-21T05:00:00Z","v":41579,"vw":55.173751},{"c":53.05,"h":54.89,"l":52.905,"n":2758,"o":54.74,"t":"2025-01-22T05:00:00Z","v":61902,"vw":53.251841},{"c":52.34,"h":53.34,"l":51.795,"n":2208,"o":53,"t":"2025-01-23T05:00:00Z","v":67978,"vw":52.294911},{"c":52.3,"h":52.53,"l":51.68,"n":1770,"o":51.95,"t":"2025-01-24T05:00:00Z","v":73002,"vw":52.24096},{"c":53.2,"h":53.66,"l":51.985,"n":2559,"o":52.84,"t":"2025-01-27T05:00:00Z","v":88366,"vw":53.034618},{"c":52.65,"h":53.1963,"l":52.56,"n":2070,"o":52.96,"t":"2025-01-28T05:00:00Z","v":49824,"vw":52.737623},{"c":52.01,"h":52.795,"l":51.94,"n":2205,"o":52.48,"t":"2025-01-29T05:00:00Z","v":43866,"vw":52.226021},{"c":53.63,"h":54.52,"l":52.44,"n":2560,"o":52.54,"t":"2025-01-30T05:00:00Z","v":61618,"vw":53.707547},{"c":53.57,"h":53.715,"l":52.95,"n":3057,"o":53.32,"t":"2025-01-31T05:00:00Z","v":71684,"vw":53.456128},{"c":54.16,"h":54.33,"l":53.25,"n":2271,"o":53.3,"t":"2025-02-03T05:00:00Z","v":48378,"vw":53.89629},{"c":54.03,"h":54.3,"l":53.56,"n":1532,"o":54,"t":"2025-02-04T05:00:00Z","v":41476,"vw":54.069691},{"c":55.19,"h":55.475,"l":54.13,"n":2150,"o":54.13,"t":"2025-02-05T05:00:00Z","v":61039,"vw":55.050396},{"c":55.15,"h":55.25,"l":54.635,"n":1883,"o":55.25,"t":"2025-02-06T05:00:00Z","v":35800,"vw":55.019331},{"c":54.59,"h":55.01,"l":54.23,"n":1937,"o":54.88,"t":"2025-02-07T05:00:00Z","v":56588,"vw":54.55629},{"c":54.8,"h":55.05,"l":54.34,"n":1722,"o":54.45,"t":"2025-02-10T05:00:00Z","v":39142,"vw":54.771599},{"c":56.17,"h":57.44,"l":55.1331,"n":2197,"o":56.13,"t":"2025-02-11T05:00:00Z","v":46245,"vw":56.027845},{"c":56.39,"h":56.83,"l":55.13,"n":2400,"o":55.39,"t":"2025-02-12T05:00:00Z","v":91858,"vw":56.255337},{"c":56.36,"h":56.72,"l":55.245,"n":2022,"o":55.98,"t":"2025-02-13T05:00:00Z","v":60577,"vw":56.342238},{"c":56.65,"h":57.36,"l":55.54,"n":2505,"o":56.87,"t":"2025-02-14T05:00:00Z","v":80180,"vw":56.658563},{"c":56.79,"h":56.86,"l":56.15,"n":1617,"o":56.54,"t":"2025-02-18T05:00:00Z","v":50340,"vw":56.663695},{"c":56.43,"h":57.235,"l":56.31,"n":1635,"o":56.61,"t":"2025-02-19T05:00:00Z","v":53056,"vw":56.530188},{"c":56.7,"h":57.085,"l":56.15,"n":2049,"o":56.15,"t":"2025-02-20T05:00:00Z","v":69855,"vw":56.797119},{"c":56.2,"h":57.14,"l":56.11,"n":1986,"o":57.14,"t":"2025-02-21T05:00:00Z","v":78521,"vw":56.322141},{"c":56.57,"h":57.5311,"l":56.38,"n":2340,"o":56.53,"t":"2025-02-24T05:00:00Z","v":51935,"vw":56.67324},{"c":57.27,"h":57.82,"l":56.93,"n":2244,"o":56.93,"t":"2025-02-25T05:00:00Z","v":59204,"vw":57.358069},{"c":57.01,"h":57.51,"l":56.5772,"n":2130,"o":57.08,"t":"2025-02-26T05:00:00Z","v":43891,"vw":56.978191},{"c":55.15,"h":56.24,"l":53.56,"n":5893,"o":56.24,"t":"2025-02-27T05:00:00Z","v":143498,"vw":54.764773},{"c":56.1,"h":56.3599,"l":55.195,"n":2392,"o":55.4,"t":"2025-02-28T05:00:00Z","v":97283,"vw":55.92175},{"c":56.93,"h":56.94,"l":56.18,"n":2189,"o":56.18,"t":"2025-03-03T05:00:00Z","v":63219,"vw":56.749957},{"c":55.75,"h":57.59,"l":55.73,"n":1833,"o":56.76,"t":"2025-03-04T05:00:00Z","v":46842,"vw":56.176198},{"c":55.18,"h":55.965,"l":54.99,"n":1885,"o":55.52,"t":"2025-03-05T05:00:00Z","v":47473,"vw":55.286075},{"c":54.59,"h":54.87,"l":54.04,"n":2013,"o":54.87,"t":"2025-03-06T05:00:00Z","v":55932,"vw":54.516358},{"c":55.61,"h":55.95,"l":54.59,"n":2512,"o":54.6,"t":"2025-03-07T05:00:00Z","v":72671,"vw":55.488463},{"c":55.93,"h":56.76,"l":55.67,"n":3172,"o":55.68,"t":"2025-03-10T04:00:00Z","v":65106,"vw":56.017963},{"c":55.51,"h":56.3399,"l":55.4,"n":2891,"o":56.01,"t":"2025-03-11T04:00:00Z","v":63189,"vw":55.692041},{"c":54.5,"h":55.505,"l":54.47,"n":2174,"o":55.35,"t":"2025-03-12T04:00:00Z","v":58239,"vw":54.680741},{"c":55.19,"h":55.66,"l":54.69,"n":2173,"o":54.69,"t":"2025-03-13T04:00:00Z","v":62975,"vw":55.200979},{"c":56.27,"h":56.36,"l":55.36,"n":1678,"o":55.36,"t":"2025-03-14T04:00:00Z","v":56993,"vw":56.124394},{"c":56.4,"h":57.1454,"l":55.95,"n":2456,"o":55.95,"t":"2025-03-17T04:00:00Z","v":49358,"vw":56.403933},{"c":56.15,"h":56.64,"l":55.6864,"n":2410,"o":56.1,"t":"2025-03-18T04:00:00Z","v":73348,"vw":56.196405},{"c":56.66,"h":56.81,"l":56.04,"n":1948,"o":56.07,"t":"2025-03-19T04:00:00Z","v":84063,"vw":56.613688},{"c":56.27,"h":56.9,"l":56.26,"n":1786,"o":56.28,"t":"2025-03-20T04:00:00Z","v":63942,"vw":56.314096},{"c":55.23,"h":57.49,"l":54.82,"n":2091,"o":56.26,"t":"2025-03-21T04:00:00Z","v":175458,"vw":55.425394},{"c":55.59,"h":56.395,"l":55.4,"n":2071,"o":55.61,"t":"2025-03-24T04:00:00Z","v":45000,"vw":55.639916},{"c":55.15,"h":55.8,"l":54.6401,"n":2243,"o":55.8,"t":"2025-03-25T04:00:00Z","v":56013,"vw":55.099868},{"c":56.03,"h":56.11,"l":55.43,"n":2066,"o":55.43,"t":"2025-03-26T04:00:00Z","v":46407,"vw":55.930721},{"c":56.51,"h":56.69,"l":55.9,"n":1554,"o":55.9,"t":"2025-03-27T04:00:00Z","v":39491,"vw":56.481595},{"c":57.87,"h":58.3025,"l":56.85,"n":2467,"o":56.85,"t":"2025-03-28T04:00:00Z","v":74566,"vw":57.907302},{"c":57.69,"h":58.15,"l":57.44,"n":1690,"o":57.69,"t":"2025-03-31T04:00:00Z","v":59605,"vw":57.697897},{"c":58.57,"h":58.9,"l":57.38,"n":1585,"o":57.98,"t":"2025-04-01T04:00:00Z","v":55733,"vw":58.372585},{"c":58.23,"h":58.9,"l":57.68,"n":1539,"o":58.3,"t":"2025-04-02T04:00:00Z","v":53647,"vw":58.298247},{"c":58.39,"h":58.9,"l":57.45,"n":2409,"o":57.98,"t":"2025-04-03T04:00:00Z","v":71651,"vw":58.209175},{"c":57.01,"h":58.62,"l":55.65,"n":3091,"o":57.7,"t":"2025-04-04T04:00:00Z","v":111865,"vw":57.110078},{"c":55.17,"h":56.09,"l":54.51,"n":2495,"o":55.69,"t":"2025-04-07T04:00:00Z","v":62504,"vw":55.26144},{"c":55.69,"h":56.915,"l":54.79,"n":2537,"o":56.1,"t":"2025-04-08T04:00:00Z","v":67795,"vw":55.653619},{"c":55.97,"h":57.5,"l":54,"n":2907,"o":55.1,"t":"2025-04-09T04:00:00Z","v":72226,"vw":55.793474},{"c":56.19,"h":56.99,"l":55.35,"n":2328,"o":55.62,"t":"2025-04-10T04:00:00Z","v":65960,"vw":56.168618},{"c":56.7,"h":57.09,"l":55.205,"n":1753,"o":56.07,"t":"2025-04-11T04:00:00Z","v":45810,"vw":56.337004},{"c":57.95,"h":58.13,"l":56.8,"n":2278,"o":57.12,"t":"2025-04-14T04:00:00Z","v":58756,"vw":57.82518},{"c":57.93,"h":58.74,"l":56.45,"n":1868,"o":58.22,"t":"2025-04-15T04:00:00Z","v":47820,"vw":58.114872},{"c":57.89,"h":58.295,"l":57.74,"n":1793,"o":58.19,"t":"2025-04-16T04:00:00Z","v":36677,"vw":57.932018},{"c":58.72,"h":59.0646,"l":57.83,"n":1668,"o":57.83,"t":"2025-04-17T04:00:00Z","v":49698,"vw":58.578148},{"c":58.53,"h":58.645,"l":58.02,"n":1681,"o":58.33,"t":"2025-04-21T04:00:00Z","v":43313,"vw":58.410629},{"c":59.27,"h":59.7,"l":58.14,"n":2055,"o":58.93,"t":"2025-04-22T04:00:00Z","v":65887,"vw":59.071655},{"c":58.69,"h":59.24,"l":57.32,"n":2433,"o":59.17,"t":"2025-04-23T04:00:00Z","v":79800,"vw":58.335953},{"c":58.39,"h":59.055,"l":58.11,"n":1890,"o":58.9,"t":"2025-04-24T04:00:00Z","v":48605,"vw":58.405596},{"c":58.32,"h":58.51,"l":57.26,"n":2020,"o":58.02,"t":"2025-04-25T04:00:00Z","v":61422,"vw":57.995765},{"c":58.7,"h":59,"l":56.8307,"n":2177,"o":58,"t":"2025-04-28T04:00:00Z","v":75518,"vw":58.480033},{"c":58.96,"h":59.32,"l":57.155,"n":1836,"o":58.2,"t":"2025-04-29T04:00:00Z","v":56522,"vw":58.93324},{"c":58.66,"h":59.29,"l":57.25,"n":1725,"o":59.29,"t":"2025-04-30T04:00:00Z","v":51714,"vw":58.555917},{"c":59,"h":59.19,"l":57.77,"n":1948,"o":58.73,"t":"2025-05-01T04:00:00Z","v":74648,"vw":58.7537},{"c":59.02,"h":59.04,"l":58.095,"n":1363,"o":58.98,"t":"2025-05-02T04:00:00Z","v":36957,"vw":58.860113},{"c":59.26,"h":59.44,"l":57.97,"n":1855,"o":59.2,"t":"2025-05-05T04:00:00Z","v":49186,"vw":59.157657},{"c":59.77,"h":59.89,"l":59.2,"n":2067,"o":59.34,"t":"2025-05-06T04:00:00Z","v":50807,"vw":59.678512},{"c":57.73,"h":59.99,"l":57.24,"n":2193,"o":59.99,"t":"2025-05-07T04:00:00Z","v":78017,"vw":58.03041},{"c":57.48,"h":58.02,"l":57.08,"n":2113,"o":57.81,"t":"2025-05-08T04:00:00Z","v":46432,"vw":57.524437},{"c":56.75,"h":57.39,"l":56.34,"n":2402,"o":57.37,"t":"2025-05-09T04:00:00Z","v":129385,"vw":56.674555},{"c":54.88,"h":57.18,"l":54.28,"n":3384,"o":57.07,"t":"2025-05-12T04:00:00Z","v":109022,"vw":55.033301},{"c":54.05,"h":55.96,"l":54.03,"n":2190,"o":54.95,"t":"2025-05-13T04:00:00Z","v":63362,"vw":54.442235},{"c":52.59,"h":53.76,"l":52.4664,"n":2109,"o":53.76,"t":"2025-05-14T04:00:00Z","v":77798,"vw":52.717168},{"c":54.04,"h":54.15,"l":51.91,"n":1962,"o":52.16,"t":"2025-05-15T04:00:00Z","v":68887,"vw":53.565282},{"c":54.38,"h":54.69,"l":53.87,"n":1879,"o":54.16,"t":"2025-05-16T04:00:00Z","v":61054,"vw":54.350349},{"c":55.06,"h":55.2699,"l":53.9,"n":1576,"o":53.9,"t":"2025-05-19T04:00:00Z","v":40953,"vw":54.99125},{"c":55.16,"h":55.34,"l":54.77,"n":1595,"o":54.92,"t":"2025-05-20T04:00:00Z","v":50015,"vw":55.14486},{"c":54.12,"h":54.75,"l":53.815,"n":1813,"o":54.75,"t":"2025-05-21T04:00:00Z","v":47572,"vw":54.143698},{"c":53.24,"h":53.95,"l":52.8,"n":2498,"o":53.62,"t":"2025-05-22T04:00:00Z","v":93991,"vw":53.325337},{"c":53.93,"h":53.96,"l":53,"n":1885,"o":53.2,"t":"2025-05-23T04:00:00Z","v":60665,"vw":53.748712},{"c":54.41,"h":55.05,"l":53.8,"n":1553,"o":54.13,"t":"2025-05-27T04:00:00Z","v":39990,"vw":54.396691},{"c":53.74,"h":54.39,"l":53.44,"n":1675,"o":54.05,"t":"2025-05-28T04:00:00Z","v":59216,"vw":53.871091},{"c":54.22,"h":54.31,"l":53.345,"n":2247,"o":53.58,"t":"2025-05-29T04:00:00Z","v":60754,"vw":53.946888},{"c":54.83,"h":55.05,"l":54.075,"n":1856,"o":54.15,"t":"2025-05-30T04:00:00Z","v":83677,"vw":54.757641},{"c":54.7,"h":55.105,"l":54.235,"n":1893,"o":55,"t":"2025-06-02T04:00:00Z","v":61341,"vw":54.701664},{"c":54.54,"h":55.12,"l":53.9654,"n":2495,"o":54.67,"t":"2025-06-03T04:00:00Z","v":61245,"vw":54.632166},{"c":52.91,"h":54.545,"l":52.61,"n":2261,"o":54.26,"t":"2025-06-04T04:00:00Z","v":76828,"vw":53.086038},{"c":53.27,"h":53.79,"l":52.54,"n":2016,"o":52.91,"t":"2025-06-05T04:00:00Z","v":66817,"vw":53.343137},{"c":52.95,"h":54.035,"l":52.52,"n":1632,"o":53.7,"t":"2025-06-06T04:00:00Z","v":47311,"vw":52.935065},{"c":53.05,"h":53.3599,"l":52.72,"n":1736,"o":52.98,"t":"2025-06-09T04:00:00Z","v":41355,"vw":53.054968},{"c":53.59,"h":53.91,"l":53.22,"n":1798,"o":53.43,"t":"2025-06-10T04:00:00Z","v":53973,"vw":53.565561},{"c":53.23,"h":53.84,"l":53.1,"n":1359,"o":53.78,"t":"2025-06-11T04:00:00Z","v":48961,"vw":53.439097},{"c":53.29,"h":53.575,"l":52.64,"n":1690,"o":53.04,"t":"2025-06-12T04:00:00Z","v":58931,"vw":53.192891},{"c":52.22,"h":53.23,"l":52.11,"n":2567,"o":53.1,"t":"2025-06-13T04:00:00Z","v":105441,"vw":52.397062},{"c":52.15,"h":52.99,"l":51.445,"n":2399,"o":52.59,"t":"2025-06-16T04:00:00Z","v":81001,"vw":52.056383},{"c":51.78,"h":52.545,"l":51.1,"n":1732,"o":51.79,"t":"2025-06-17T04:00:00Z","v":50385,"vw":51.819691},{"c":51.96,"h":52.17,"l":51.51,"n":2191,"o":51.57,"t":"2025-06-18T04:00:00Z","v":57212,"vw":51.883315},{"c":51.84,"h":52.505,"l":51.35,"n":2213,"o":52.03,"t":"2025-06-20T04:00:00Z","v":168782,"vw":51.881273},{"c":53.3,"h":53.32,"l":51.67,"n":2543,"o":52.11,"t":"2025-06-23T04:00:00Z","v":59475,"vw":52.985027},{"c":52.65,"h":53.23,"l":52.37,"n":1686,"o":53.09,"t":"2025-06-24T04:00:00Z","v":49644,"vw":52.727392},{"c":51.68,"h":52.34,"l":51.36,"n":2154,"o":52.33,"t":"2025-06-25T04:00:00Z","v":43096,"vw":51.744228},{"c":51.93,"h":52.02,"l":51.1,"n":2519,"o":51.57,"t":"2025-06-26T04:00:00Z","v":85473,"vw":51.704753},{"c":52.4,"h":52.64,"l":51.525,"n":2960,"o":51.98,"t":"2025-06-27T04:00:00Z","v":202734,"vw":52.278731},{"c":52.15,"h":52.415,"l":51.17,"n":2325,"o":52.01,"t":"2025-06-30T04:00:00Z","v":97850,"vw":51.909492},{"c":52.76,"h":53.29,"l":51.655,"n":1914,"o":52,"t":"2025-07-01T04:00:00Z","v":65504,"vw":52.489225},{"c":52.15,"h":52.755,"l":51.9801,"n":2240,"o":52.57,"t":"2025-07-02T04:00:00Z","v":57448,"vw":52.244147},{"c":52.52,"h":52.65,"l":51.95,"n":936,"o":52.105,"t":"2025-07-03T04:00:00Z","v":26882,"vw":52.384339},{"c":51.77,"h":52.355,"l":51.415,"n":2007,"o":52.11,"t":"2025-07-07T04:00:00Z","v":59960,"vw":51.754871},{"c":51.66,"h":52.19,"l":51.1248,"n":1991,"o":51.64,"t":"2025-07-08T04:00:00Z","v":60586,"vw":51.712033},{"c":52.01,"h":52.16,"l":51.52,"n":1787,"o":51.71,"t":"2025-07-09T04:00:00Z","v":42905,"vw":51.915861},{"c":51.84,"h":52.25,"l":51.4301,"n":1994,"o":51.95,"t":"2025-07-10T04:00:00Z","v":54429,"vw":51.875793},{"c":51.28,"h":51.885,"l":51.125,"n":1855,"o":51.7,"t":"2025-07-11T04:00:00Z","v":47019,"vw":51.365977},{"c":51.95,"h":51.95,"l":51.04,"n":1770,"o":51.36,"t":"2025-07-14T04:00:00Z","v":64313,"vw":51.760524},{"c":51.11,"h":52.045,"l":51.06,"n":2198,"o":51.72,"t":"2025-07-15T04:00:00Z","v":70537,"vw":51.407048},{"c":51.13,"h":51.89,"l":50.88,"n":2149,"o":51.05,"t":"2025-07-16T04:00:00Z","v":51209,"vw":51.18847},{"c":51.06,"h":51.695,"l":50.85,"n":2065,"o":50.97,"t":"2025-07-17T04:00:00Z","v":79000,"vw":51.157369},{"c":51.29,"h":51.38,"l":50.81,"n":2550,"o":51.1,"t":"2025-07-18T04:00:00Z","v":100715,"vw":51.202473},{"c":52.16,"h":52.34,"l":51.46,"n":1857,"o":51.53,"t":"2025-07-21T04:00:00Z","v":64247,"vw":52.055241},{"c":52.34,"h":53.37,"l":52.045,"n":2339,"o":52.27,"t":"2025-07-22T04:00:00Z","v":76780,"vw":52.491141},{"c":52.25,"h":52.87,"l":51.83,"n":1834,"o":52.57,"t":"2025-07-23T04:00:00Z","v":66042,"vw":52.246112},{"c":51.6,"h":51.985,"l":51.54,"n":1856,"o":51.9,"t":"2025-07-24T04:00:00Z","v":41477,"vw":51.708705},{"c":51.91,"h":51.94,"l":51.45,"n":1766,"o":51.77,"t":"2025-07-25T04:00:00Z","v":40022,"vw":51.805874},{"c":50.68,"h":51.9,"l":50.67,"n":2564,"o":51.76,"t":"2025-07-28T04:00:00Z","v":71766,"vw":50.989089},{"c":50.76,"h":50.95,"l":50.3413,"n":2160,"o":50.71,"t":"2025-07-29T04:00:00Z","v":88994,"vw":50.655724},{"c":52.06,"h":52.37,"l":50.83,"n":3106,"o":50.83,"t":"2025-07-30T04:00:00Z","v":87310,"vw":51.963284},{"c":51.58,"h":52.2,"l":51.06,"n":2527,"o":52.12,"t":"2025-07-31T04:00:00Z","v":62794,"vw":51.53002},{"c":51.81,"h":52.04,"l":51.4,"n":3671,"o":51.93,"t":"2025-08-01T04:00:00Z","v":96493,"vw":51.79354},{"c":52.13,"h":52.38,"l":51.76,"n":2729,"o":51.76,"t":"2025-08-04T04:00:00Z","v":67134,"vw":52.164617},{"c":49,"h":52.375,"l":48.925,"n":3154,"o":52.13,"t":"2025-08-05T04:00:00Z","v":109275,"vw":49.982101},{"c":49.63,"h":50.32,"l":48.8601,"n":2600,"o":49.29,"t":"2025-08-06T04:00:00Z","v":85634,"vw":49.552541},{"c":49.16,"h":50,"l":48.72,"n":2130,"o":49.92,"t":"2025-08-07T04:00:00Z","v":67250,"vw":49.252083},{"c":49.69,"h":49.9145,"l":48.7407,"n":2578,"o":49.23,"t":"2025-08-08T04:00:00Z","v":63592,"vw":49.364982},{"c":49.56,"h":50.24,"l":49.455,"n":2017,"o":49.81,"t":"2025-08-11T04:00:00Z","v":53237,"vw":49.723264},{"c":50.83,"h":50.959,"l":49.488,"n":2332,"o":49.78,"t":"2025-08-12T04:00:00Z","v":85179,"vw":50.377695},{"c":50.36,"h":50.81,"l":50.04,"n":1701,"o":50.68,"t":"2025-08-13T04:00:00Z","v":65593,"vw":50.354788},{"c":49.12,"h":49.91,"l":48.95,"n":1965,"o":49.91,"t":"2025-08-14T04:00:00Z","v":71027,"vw":49.140536},{"c":48.15,"h":48.78,"l":47.41,"n":8451,"o":47.65,"t":"2025-08-15T04:00:00Z","v":592417,"vw":48.067601},{"c":46.95,"h":48.685,"l":46.67,"n":4404,"o":47.91,"t":"2025-08-18T04:00:00Z","v":173395,"vw":47.049106},{"c":47.63,"h":47.79,"l":46.99,"n":4087,"o":47.06,"t":"2025-08-19T04:00:00Z","v":174932,"vw":47.386032},{"c":47.25,"h":47.98,"l":47.21,"n":2915,"o":47.82,"t":"2025-08-20T04:00:00Z","v":80375,"vw":47.458731},{"c":46.69,"h":47.31,"l":46.65,"n":2562,"o":46.95,"t":"2025-08-21T04:00:00Z","v":92183,"vw":46.810641},{"c":47.87,"h":48.05,"l":47.01,"n":4917,"o":47.08,"t":"2025-08-22T04:00:00Z","v":177543,"vw":47.832344},{"c":46.82,"h":47.705,"l":46.73,"n":3083,"o":47.7,"t":"2025-08-25T04:00:00Z","v":114346,"vw":47.097759},{"c":46.59,"h":47.265,"l":46.31,"n":3420,"o":46.79,"t":"2025-08-26T04:00:00Z","v":133191,"vw":46.619663},{"c":47.56,"h":47.89,"l":46.63,"n":3427,"o":46.63,"t":"2025-08-27T04:00:00Z","v":114468,"vw":47.495704},{"c":46.75,"h":47.63,"l":46.64,"n":3290,"o":47.62,"t":"2025-08-28T04:00:00Z","v":108172,"vw":46.84418},{"c":46.96,"h":47.21,"l":46.54,"n":4063,"o":46.69,"t":"2025-08-29T04:00:00Z","v":134901,"vw":46.875867},{"c":46.02,"h":47.055,"l":45.72,"n":4117,"o":46.71,"t":"2025-09-02T04:00:00Z","v":111984,"vw":46.100742},{"c":45.6,"h":45.84,"l":45.34,"n":3445,"o":45.68,"t":"2025-09-03T04:00:00Z","v":79250,"vw":45.603784},{"c":45.81,"h":46,"l":45.11,"n":3292,"o":45.63,"t":"2025-09-04T04:00:00Z","v":93651,"vw":45.559049},{"c":46.24,"h":46.28,"l":45.635,"n":3706,"o":45.93,"t":"2025-09-05T04:00:00Z","v":135275,"vw":46.141084},{"c":44.83,"h":46,"l":44.6075,"n":4090,"o":46,"t":"2025-09-08T04:00:00Z","v":129126,"vw":45.001305},{"c":44.99,"h":45.32,"l":44.61,"n":3635,"o":44.61,"t":"2025-09-09T04:00:00Z","v":97893,"vw":45.03435},{"c":45.35,"h":45.46,"l":44.93,"n":4429,"o":44.93,"t":"2025-09-10T04:00:00Z","v":118592,"vw":45.289788},{"c":46.48,"h":46.59,"l":45.12,"n":5137,"o":45.12,"t":"2025-09-11T04:00:00Z","v":138042,"vw":46.229627},{"c":46.24,"h":46.58,"l":46.16,"n":3294,"o":46.27,"t":"2025-09-12T04:00:00Z","v":115622,"vw":46.261066},{"c":46.31,"h":46.64,"l":46.045,"n":3235,"o":46.24,"t":"2025-09-15T04:00:00Z","v":125863,"vw":46.304735},{"c":45.24,"h":46.77,"l":45.19,"n":3598,"o":46.12,"t":"2025-09-16T04:00:00Z","v":100441,"vw":45.49185},{"c":45.42,"h":46.135,"l":45.38,"n":4050,"o":45.48,"t":"2025-09-17T04:00:00Z","v":117313,"vw":45.553675},{"c":45.81,"h":45.99,"l":45.19,"n":3942,"o":45.29,"t":"2025-09-18T04:00:00Z","v":114017,"vw":45.774203},{"c":45.31,"h":45.99,"l":45.29,"n":3128,"o":45.99,"t":"2025-09-19T04:00:00Z","v":506276,"vw":45.389206},{"c":45.6,"h":45.9,"l":45.165,"n":3189,"o":45.21,"t":"2025-09-22T04:00:00Z","v":97440,"vw":45.563693},{"c":46.22,"h":46.27,"l":45.3326,"n":3195,"o":45.6,"t":"2025-09-23T04:00:00Z","v":76317,"vw":46.025907},{"c":45.91,"h":46.24,"l":45.695,"n":3124,"o":46.12,"t":"2025-09-24T04:00:00Z","v":78442,"vw":45.898181},{"c":46.08,"h":46.535,"l":45.79,"n":3624,"o":46.07,"t":"2025-09-25T04:00:00Z","v":98306,"vw":46.122867},{"c":46.97,"h":47,"l":45.74,"n":3643,"o":46.16,"t":"2025-09-26T04:00:00Z","v":110550,"vw":46.770827},{"c":47.4,"h":47.61,"l":46.51,"n":3436,"o":46.78,"t":"2025-09-29T04:00:00Z","v":110015,"vw":47.192633},{"c":47.86,"h":48.17,"l":47.15,"n":3898,"o":47.15,"t":"2025-09-30T04:00:00Z","v":111461,"vw":47.708965},{"c":47.22,"h":48.16,"l":46.98,"n":3487,"o":47.89,"t":"2025-10-01T04:00:00Z","v":103642,"vw":47.286585},{"c":46.68,"h":47.52,"l":46.5,"n":3258,"o":47.17,"t":"2025-10-02T04:00:00Z","v":259902,"vw":46.904409},{"c":46.81,"h":47.43,"l":46.5,"n":2913,"o":46.68,"t":"2025-10-03T04:00:00Z","v":95103,"vw":46.947217},{"c":46.77,"h":47.15,"l":46.4,"n":3132,"o":46.88,"t":"2025-10-06T04:00:00Z","v":95099,"vw":46.72194},{"c":47.39,"h":47.7,"l":46.77,"n":2830,"o":46.8,"t":"2025-10-07T04:00:00Z","v":72584,"vw":47.355175},{"c":48.04,"h":48.09,"l":47.195,"n":3263,"o":47.71,"t":"2025-10-08T04:00:00Z","v":105242,"vw":47.807913},{"c":47.98,"h":48.57,"l":47.96,"n":2837,"o":48.34,"t":"2025-10-09T04:00:00Z","v":76035,"vw":48.177815},{"c":47.83,"h":48.69,"l":47.83,"n":3337,"o":48.13,"t":"2025-10-10T04:00:00Z","v":84478,"vw":48.07427},{"c":47.46,"h":48.15,"l":47.06,"n":3077,"o":47.8,"t":"2025-10-13T04:00:00Z","v":70042,"vw":47.458813},{"c":47.9,"h":47.9899,"l":47.15,"n":3209,"o":47.51,"t":"2025-10-14T04:00:00Z","v":60682,"vw":47.823032},{"c":48.37,"h":48.5063,"l":47.732,"n":1968,"o":47.85,"t":"2025-10-15T04:00:00Z","v":75237,"vw":48.199898},{"c":48.05,"h":48.678,"l":47.745,"n":2806,"o":48.37,"t":"2025-10-16T04:00:00Z","v":98369,"vw":48.120209},{"c":49.06,"h":49.12,"l":47.85,"n":2782,"o":48.24,"t":"2025-10-17T04:00:00Z","v":105832,"vw":48.595811},{"c":49.86,"h":50,"l":48.99,"n":2763,"o":49.07,"t":"2025-10-20T04:00:00Z","v":70510,"vw":49.648145},{"c":49.72,"h":50.07,"l":49.125,"n":2867,"o":50.07,"t":"2025-10-21T04:00:00Z","v":72687,"vw":49.629845},{"c":49.96,"h":50.27,"l":49.325,"n":2651,"o":49.94,"t":"2025-10-22T04:00:00Z","v":75317,"vw":49.98202},{"c":49.7,"h":50.29,"l":48.91,"n":2254,"o":49.99,"t":"2025-10-23T04:00:00Z","v":70670,"vw":49.536864},{"c":50.19,"h":50.19,"l":49.46,"n":2438,"o":49.93,"t":"2025-10-24T04:00:00Z","v":66813,"vw":50.062755},{"c":50.07,"h":50.23,"l":49.29,"n":3020,"o":50.09,"t":"2025-10-27T04:00:00Z","v":71925,"vw":50.001993},{"c":50.07,"h":50.3,"l":49.195,"n":2438,"o":49.94,"t":"2025-10-28T04:00:00Z","v":77218,"vw":49.980258},{"c":48.69,"h":50,"l":48.45,"n":2612,"o":49.9,"t":"2025-10-29T04:00:00Z","v":77916,"vw":48.950241},{"c":48.87,"h":49.359,"l":48.39,"n":3363,"o":48.39,"t":"2025-10-30T04:00:00Z","v":74922,"vw":48.83151},{"c":48.75,"h":49.045,"l":47.68,"n":3186,"o":48.44,"t":"2025-10-31T04:00:00Z","v":124191,"vw":48.701389},{"c":49.1,"h":49.41,"l":47.94,"n":4379,"o":48.55,"t":"2025-11-03T05:00:00Z","v":147179,"vw":48.925773},{"c":48.74,"h":50.455,"l":47.87,"n":4399,"o":49.2,"t":"2025-11-04T05:00:00Z","v":161258,"vw":48.87762},{"c":47.99,"h":49.02,"l":47.68,"n":3778,"o":48.5,"t":"2025-11-05T05:00:00Z","v":113773,"vw":48.01477},{"c":47.57,"h":48.84,"l":47.45,"n":3211,"o":47.74,"t":"2025-11-06T05:00:00Z","v":101558,"vw":47.720369},{"c":47.88,"h":48.115,"l":47.32,"n":3965,"o":47.8,"t":"2025-11-07T05:00:00Z","v":153579,"vw":47.730502},{"c":47.58,"h":48.75,"l":46.96,"n":3282,"o":47.86,"t":"2025-11-10T05:00:00Z","v":78263,"vw":47.468478},{"c":48.39,"h":48.45,"l":47.45,"n":3229,"o":47.67,"t":"2025-11-11T05:00:00Z","v":135002,"vw":48.137932},{"c":48.24,"h":48.59,"l":47.8,"n":3067,"o":48.12,"t":"2025-11-12T05:00:00Z","v":135039,"vw":48.224431},{"c":47.48,"h":47.91,"l":47.31,"n":2720,"o":47.51,"t":"2025-11-13T05:00:00Z","v":74000,"vw":47.614245},{"c":48,"h":48.02,"l":46.91,"n":3295,"o":47.55,"t":"2025-11-14T05:00:00Z","v":216304,"vw":47.487076},{"c":48,"h":48.48,"l":47.74,"n":2783,"o":48.24,"t":"2025-11-17T05:00:00Z","v":74614,"vw":48.007462},{"c":47.96,"h":48.545,"l":47.6725,"n":2357,"o":48.26,"t":"2025-11-18T05:00:00Z","v":65258,"vw":47.994581},{"c":48,"h":48.32,"l":47.545,"n":3492,"o":47.93,"t":"2025-11-19T05:00:00Z","v":121337,"vw":48.018147},{"c":49.01,"h":49.12,"l":47.18,"n":3982,"o":48.19,"t":"2025-11-20T05:00:00Z","v":116719,"vw":48.8454},{"c":49.04,"h":49.71,"l":48.9,"n":3499,"o":49.44,"t":"2025-11-21T05:00:00Z","v":119130,"vw":49.150588},{"c":49.3,"h":49.51,"l":48.62,"n":3214,"o":48.97,"t":"2025-11-24T05:00:00Z","v":176154,"vw":49.268459},{"c":50.18,"h":50.44,"l":49.275,"n":4067,"o":49.71,"t":"2025-11-25T05:00:00Z","v":150809,"vw":50.14009},{"c":50.32,"h":51,"l":49.99,"n":4628,"o":49.99,"t":"2025-11-26T05:00:00Z","v":267636,"vw":50.448588},{"c":50.23,"h":50.84,"l":49.825,"n":2678,"o":50.36,"t":"2025-11-28T05:00:00Z","v":65013,"vw":50.269873},{"c":49.94,"h":50.1465,"l":49.34,"n":4097,"o":49.94,"t":"2025-12-01T05:00:00Z","v":115811,"vw":49.72543},{"c":49.96,"h":50.22,"l":49.21,"n":3858,"o":50.22,"t":"2025-12-02T05:00:00Z","v":180884,"vw":49.909079},{"c":50.06,"h":50.63,"l":49.57,"n":3127,"o":50.2,"t":"2025-12-03T05:00:00Z","v":76699,"vw":49.99114},{"c":48.29,"h":49.73,"l":47.99,"n":3771,"o":49.73,"t":"2025-12-04T05:00:00Z","v":137872,"vw":48.592276},{"c":47.87,"h":48.6,"l":47.58,"n":3817,"o":48.14,"t":"2025-12-05T05:00:00Z","v":90504,"vw":47.823946},{"c":47.72,"h":48.1,"l":47.25,"n":3723,"o":48.1,"t":"2025-12-08T05:00:00Z","v":117056,"vw":47.77238},{"c":48.04,"h":48.29,"l":47.71,"n":3392,"o":47.97,"t":"2025-12-09T05:00:00Z","v":107105,"vw":47.981149},{"c":48.25,"h":48.55,"l":47.86,"n":3450,"o":48.16,"t":"2025-12-10T05:00:00Z","v":272004,"vw":48.253338},{"c":48.93,"h":49.29,"l":48.3,"n":3219,"o":48.37,"t":"2025-12-11T05:00:00Z","v":97745,"vw":48.968161},{"c":49,"h":49.375,"l":48.69,"n":3490,"o":49.11,"t":"2025-12-12T05:00:00Z","v":181210,"vw":48.997139},{"c":49.75,"h":49.81,"l":48.71,"n":4234,"o":49.41,"t":"2025-12-15T05:00:00Z","v":112218,"vw":49.545202},{"c":49.75,"h":50.03,"l":49.36,"n":3903,"o":50.03,"t":"2025-12-16T05:00:00Z","v":125768,"vw":49.706999},{"c":50.33,"h":50.66,"l":49.79,"n":3799,"o":49.79,"t":"2025-12-17T05:00:00Z","v":98682,"vw":50.306093},{"c":50.35,"h":50.64,"l":49.63,"n":3423,"o":50.51,"t":"2025-12-18T05:00:00Z","v":103567,"vw":50.270554},{"c":47.83,"h":50.17,"l":47.8,"n":3451,"o":50.05,"t":"2025-12-19T05:00:00Z","v":580642,"vw":47.985309},{"c":48.15,"h":48.6099,"l":47.4,"n":4822,"o":47.47,"t":"2025-12-22T05:00:00Z","v":181347,"vw":48.035753},{"c":48.25,"h":48.82,"l":48.08,"n":2751,"o":48.08,"t":"2025-12-23T05:00:00Z","v":76606,"vw":48.370509},{"c":48.69,"h":48.78,"l":48.1,"n":1210,"o":48.1,"t":"2025-12-24T05:00:00Z","v":35911,"vw":48.612358},{"c":48.85,"h":49.17,"l":48.37,"n":2192,"o":48.78,"t":"2025-12-26T05:00:00Z","v":94806,"vw":48.828308},{"c":48.93,"h":49.535,"l":48.475,"n":2563,"o":49.08,"t":"2025-12-29T05:00:00Z","v":95845,"vw":49.13937},{"c":48.59,"h":49.05,"l":48.3964,"n":2045,"o":48.9,"t":"2025-12-30T05:00:00Z","v":49290,"vw":48.681723},{"c":48.44,"h":48.9699,"l":48.24,"n":1901,"o":48.63,"t":"2025-12-31T05:00:00Z","v":79675,"vw":48.479047},{"c":48.99,"h":49.225,"l":48.19,"n":2882,"o":48.74,"t":"2026-01-02T05:00:00Z","v":114979,"vw":48.844916},{"c":48.77,"h":48.88,"l":48.1,"n":3618,"o":48.72,"t":"2026-01-05T05:00:00Z","v":122891,"vw":48.647928},{"c":48.59,"h":49.2,"l":48.365,"n":3369,"o":49.14,"t":"2026-01-06T05:00:00Z","v":86859,"vw":48.606987},{"c":48.63,"h":49.035,"l":48.17,"n":2647,"o":48.75,"t":"2026-01-07T05:00:00Z","v":71801,"vw":48.628217},{"c":49.22,"h":49.505,"l":48.39,"n":2484,"o":48.39,"t":"2026-01-08T05:00:00Z","v":69768,"vw":49.243434},{"c":48.97,"h":49.44,"l":48.49,"n":2115,"o":49.43,"t":"2026-01-09T05:00:00Z","v":66634,"vw":48.956433},{"c":49.36,"h":49.55,"l":48.76,"n":2402,"o":48.83,"t":"2026-01-12T05:00:00Z","v":62204,"vw":49.290021},{"c":49.12,"h":49.58,"l":48.78,"n":2348,"o":49.27,"t":"2026-01-13T05:00:00Z","v":46854,"vw":49.146285},{"c":50.1,"h":50.54,"l":49.17,"n":3177,"o":49.17,"t":"2026-01-14T05:00:00Z","v":80115,"vw":50.027178},{"c":50.71,"h":50.82,"l":50.03,"n":2910,"o":50.22,"t":"2026-01-15T05:00:00Z","v":60785,"vw":50.660411},{"c":50.44,"h":50.7,"l":50.06,"n":3144,"o":50.3,"t":"2026-01-16T05:00:00Z","v":74692,"vw":50.402224},{"c":50.21,"h":50.44,"l":49.46,"n":2629,"o":49.84,"t":"2026-01-20T05:00:00Z","v":65884,"vw":50.112677},{"c":50.44,"h":50.97,"l":49.87,"n":2826,"o":50.22,"t":"2026-01-21T05:00:00Z","v":146601,"vw":50.338016},{"c":50.26,"h":50.8,"l":50.19,"n":3015,"o":50.36,"t":"2026-01-22T05:00:00Z","v":97858,"vw":50.382167},{"c":49.12,"h":50.275,"l":48.84,"n":2537,"o":50.17,"t":"2026-01-23T05:00:00Z","v":86132,"vw":49.150218},{"c":49.52,"h":50.24,"l":49.15,"n":2402,"o":49.37,"t":"2026-01-26T05:00:00Z","v":90884,"vw":49.463843},{"c":50,"h":50.235,"l":49.32,"n":1872,"o":49.32,"t":"2026-01-27T05:00:00Z","v":52364,"vw":49.895033},{"c":49.26,"h":49.96,"l":49.17,"n":2552,"o":49.96,"t":"2026-01-28T05:00:00Z","v":66842,"vw":49.439458},{"c":50.54,"h":50.87,"l":49.5,"n":3321,"o":49.5,"t":"2026-01-29T05:00:00Z","v":101929,"vw":50.454017},{"c":50.91,"h":51.25,"l":49.74,"n":3247,"o":50.25,"t":"2026-01-30T05:00:00Z","v":118515,"vw":50.842362},{"c":50.54,"h":51.35,"l":50.23,"n":4217,"o":50.85,"t":"2026-02-02T05:00:00Z","v":124192,"vw":50.585685},{"c":50.62,"h":51.25,"l":50.03,"n":3032,"o":50.45,"t":"2026-02-03T05:00:00Z","v":72450,"vw":50.678302},{"c":51.23,"h":51.8503,"l":50.78,"n":3268,"o":50.8,"t":"2026-02-04T05:00:00Z","v":76403,"vw":51.327472},{"c":51.53,"h":51.97,"l":50.985,"n":2684,"o":51.61,"t":"2026-02-05T05:00:00Z","v":75989,"vw":51.474348},{"c":50.57,"h":52.41,"l":50.43,"n":2630,"o":51.67,"t":"2026-02-06T05:00:00Z","v":83628,"vw":50.729219},{"c":50.78,"h":51.135,"l":50.18,"n":3190,"o":50.58,"t":"2026-02-09T05:00:00Z","v":107259,"vw":50.653135},{"c":51,"h":53.5,"l":50.375,"n":4953,"o":52.37,"t":"2026-02-10T05:00:00Z","v":124109,"vw":51.132661},{"c":51.04,"h":51.61,"l":50.61,"n":3785,"o":51.32,"t":"2026-02-11T05:00:00Z","v":99690,"vw":51.010151},{"c":50.98,"h":51.86,"l":49.84,"n":3311,"o":50.78,"t":"2026-02-12T05:00:00Z","v":157359,"vw":51.029376},{"c":53.14,"h":53.715,"l":50.91,"n":3155,"o":50.96,"t":"2026-02-13T05:00:00Z","v":114296,"vw":52.946224},{"c":52.91,"h":53.6595,"l":52.4858,"n":2887,"o":53.14,"t":"2026-02-17T05:00:00Z","v":91669,"vw":53.066253},{"c":51.52,"h":52.9605,"l":51.52,"n":2598,"o":52.91,"t":"2026-02-18T05:00:00Z","v":84465,"vw":51.731973},{"c":51.56,"h":52.34,"l":51.27,"n":4490,"o":51.42,"t":"2026-02-19T05:00:00Z","v":132030,"vw":51.538373},{"c":51.71,"h":52.125,"l":51.025,"n":2772,"o":51.98,"t":"2026-02-20T05:00:00Z","v":81762,"vw":51.713579},{"c":52.07,"h":52.24,"l":51.51,"n":2915,"o":51.89,"t":"2026-02-23T05:00:00Z","v":70273,"vw":52.01988},{"c":51.84,"h":52.27,"l":51.24,"n":2881,"o":52.27,"t":"2026-02-24T05:00:00Z","v":121826,"vw":51.658705},{"c":51.84,"h":52.145,"l":50.69,"n":3057,"o":51.87,"t":"2026-02-25T05:00:00Z","v":128576,"vw":51.719114},{"c":51.5,"h":51.99,"l":51.13,"n":3536,"o":51.99,"t":"2026-02-26T05:00:00Z","v":147812,"vw":51.577671},{"c":52.31,"h":52.33,"l":51.2,"n":4065,"o":51.58,"t":"2026-02-27T05:00:00Z","v":143372,"vw":52.068188},{"c":52.03,"h":52.905,"l":51.9,"n":3102,"o":52.03,"t":"2026-03-02T05:00:00Z","v":102147,"vw":52.259986},{"c":52.05,"h":52.24,"l":50.7,"n":3616,"o":51.38,"t":"2026-03-03T05:00:00Z","v":110464,"vw":51.691559},{"c":53.19,"h":53.26,"l":51.39,"n":3585,"o":52.31,"t":"2026-03-04T05:00:00Z","v":133789,"vw":52.910157},{"c":53,"h":53.205,"l":52.3,"n":3970,"o":52.63,"t":"2026-03-05T05:00:00Z","v":119889,"vw":52.849391},{"c":53.07,"h":53.48,"l":52.66,"n":3866,"o":52.66,"t":"2026-03-06T05:00:00Z","v":152824,"vw":53.032356},{"c":53.29,"h":53.56,"l":51.903,"n":3370,"o":52.99,"t":"2026-03-09T04:00:00Z","v":81668,"vw":53.220743},{"c":52.28,"h":53.105,"l":52.2,"n":4891,"o":52.84,"t":"2026-03-10T04:00:00Z","v":213129,"vw":52.560547},{"c":52.1,"h":52.33,"l":51.45,"n":3149,"o":51.92,"t":"2026-03-11T04:00:00Z","v":108013,"vw":51.874155},{"c":52.65,"h":53.419,"l":51.94,"n":3812,"o":52.1,"t":"2026-03-12T04:00:00Z","v":126370,"vw":52.794614},{"c":53.16,"h":53.37,"l":52.41,"n":3435,"o":53.1,"t":"2026-03-13T04:00:00Z","v":104109,"vw":52.951928},{"c":52.92,"h":53.61,"l":52.47,"n":3229,"o":53.61,"t":"2026-03-16T04:00:00Z","v":131729,"vw":52.914479},{"c":52.64,"h":53.41,"l":52.375,"n":4685,"o":53.35,"t":"2026-03-17T04:00:00Z","v":160523,"vw":52.724302},{"c":51.86,"h":53.02,"l":51.45,"n":3856,"o":52.35,"t":"2026-03-18T04:00:00Z","v":165082,"vw":51.838976},{"c":52.01,"h":52.56,"l":51.45,"n":3990,"o":51.72,"t":"2026-03-19T04:00:00Z","v":170724,"vw":52.00563},{"c":50.64,"h":52.48,"l":50.19,"n":4969,"o":52.11,"t":"2026-03-20T04:00:00Z","v":1031896,"vw":50.671822},{"c":51.6,"h":51.7527,"l":50.82,"n":3811,"o":51.52,"t":"2026-03-23T04:00:00Z","v":238916,"vw":51.418119},{"c":51.61,"h":52.14,"l":51.09,"n":3703,"o":51.35,"t":"2026-03-24T04:00:00Z","v":183989,"vw":51.747945},{"c":52.41,"h":52.7,"l":51.2,"n":3968,"o":52.13,"t":"2026-03-25T04:00:00Z","v":166283,"vw":52.316315},{"c":52.6,"h":52.98,"l":52,"n":2968,"o":52,"t":"2026-03-26T04:00:00Z","v":95692,"vw":52.599927},{"c":52.27,"h":52.91,"l":52.025,"n":2691,"o":52.2,"t":"2026-03-27T04:00:00Z","v":97822,"vw":52.344768},{"c":53.14,"h":53.42,"l":52.34,"n":4082,"o":52.52,"t":"2026-03-30T04:00:00Z","v":94505,"vw":53.114467},{"c":52.24,"h":53.39,"l":51.94,"n":4131,"o":53.31,"t":"2026-03-31T04:00:00Z","v":136031,"vw":52.269815},{"c":52.85,"h":53.32,"l":52.2,"n":3119,"o":52.38,"t":"2026-04-01T04:00:00Z","v":107160,"vw":52.917911},{"c":53.75,"h":53.96,"l":52.75,"n":3757,"o":53.07,"t":"2026-04-02T04:00:00Z","v":87568,"vw":53.674613},{"c":53.21,"h":53.72,"l":52.94,"n":3197,"o":53.72,"t":"2026-04-06T04:00:00Z","v":127315,"vw":53.170638},{"c":53.97,"h":54.06,"l":53.11,"n":3523,"o":53.11,"t":"2026-04-07T04:00:00Z","v":99414,"vw":53.882459},{"c":54.02,"h":54.29,"l":53.6343,"n":3116,"o":54.29,"t":"2026-04-08T04:00:00Z","v":95264,"vw":53.928784},{"c":55.07,"h":55.08,"l":53.78,"n":3159,"o":53.78,"t":"2026-04-09T04:00:00Z","v":122238,"vw":54.8167},{"c":54.58,"h":55.08,"l":54.3,"n":2109,"o":55.08,"t":"2026-04-10T04:00:00Z","v":54565,"vw":54.593026},{"c":53.66,"h":54.45,"l":53.46,"n":2912,"o":54.44,"t":"2026-04-13T04:00:00Z","v":76330,"vw":53.728889},{"c":54.01,"h":54.06,"l":52.8,"n":5215,"o":53.37,"t":"2026-04-14T04:00:00Z","v":112079,"vw":53.823362},{"c":53.45,"h":53.69,"l":53.2,"n":3289,"o":53.69,"t":"2026-04-15T04:00:00Z","v":75780,"vw":53.407129},{"c":53.66,"h":53.675,"l":52.91,"n":2419,"o":53.15,"t":"2026-04-16T04:00:00Z","v":114667,"vw":53.458963},{"c":53.81,"h":54.03,"l":52.79,"n":2937,"o":53.56,"t":"2026-04-17T04:00:00Z","v":90608,"vw":53.717853},{"c":52.68,"h":54.35,"l":52.64,"n":3529,"o":53.985,"t":"2026-04-20T04:00:00Z","v":106927,"vw":53.042555},{"c":51.75,"h":52.99,"l":51.41,"n":2841,"o":52.99,"t":"2026-04-21T04:00:00Z","v":144976,"vw":51.792076},{"c":51.63,"h":52.225,"l":51.45,"n":2645,"o":51.64,"t":"2026-04-22T04:00:00Z","v":85344,"vw":51.674672},{"c":52.88,"h":52.94,"l":51.73,"n":2854,"o":51.77,"t":"2026-04-23T04:00:00Z","v":99240,"vw":52.734829},{"c":52.77,"h":53.5546,"l":52.2,"n":3391,"o":52.23,"t":"2026-04-24T04:00:00Z","v":130840,"vw":52.835367},{"c":52.4,"h":53.18,"l":52.16,"n":2633,"o":52.44,"t":"2026-04-27T04:00:00Z","v":64027,"vw":52.472395},{"c":52.99,"h":53.63,"l":52.49,"n":2908,"o":52.88,"t":"2026-04-28T04:00:00Z","v":86904,"vw":53.085574},{"c":52.12,"h":53.2699,"l":51.9,"n":2914,"o":52.42,"t":"2026-04-29T04:00:00Z","v":97850,"vw":52.163992},{"c":52.46,"h":53.27,"l":51.78,"n":2707,"o":51.9,"t":"2026-04-30T04:00:00Z","v":106444,"vw":52.411033},{"c":51.85,"h":52.845,"l":51.85,"n":3043,"o":52.54,"t":"2026-05-01T04:00:00Z","v":99736,"vw":52.006696},{"c":52.47,"h":52.76,"l":51.6,"n":4454,"o":51.9,"t":"2026-05-04T04:00:00Z","v":102676,"vw":52.327895},{"c":50.41,"h":53.31,"l":49.84,"n":4500,"o":53.31,"t":"2026-05-05T04:00:00Z","v":189002,"vw":50.987718},{"c":49.28,"h":50.74,"l":49.04,"n":4585,"o":50.74,"t":"2026-05-06T04:00:00Z","v":166457,"vw":49.361532},{"c":50.97,"h":51.04,"l":49.21,"n":4779,"o":49.5,"t":"2026-05-07T04:00:00Z","v":143567,"vw":50.628971},{"c":50.75,"h":51.565,"l":50.55,"n":3100,"o":50.99,"t":"2026-05-08T04:00:00Z","v":110736,"vw":50.882426},{"c":50.75,"h":51.3499,"l":50.675,"n":2563,"o":50.8,"t":"2026-05-11T04:00:00Z","v":102151,"vw":50.823196},{"c":50.78,"h":51.235,"l":50.511,"n":3199,"o":50.99,"t":"2026-05-12T04:00:00Z","v":87851,"vw":50.859895},{"c":50.94,"h":51.01,"l":50.4,"n":3710,"o":50.68,"t":"2026-05-13T04:00:00Z","v":117184,"vw":50.792648},{"c":51.04,"h":51.05,"l":50.34,"n":3237,"o":50.73,"t":"2026-05-14T04:00:00Z","v":91030,"vw":50.902017},{"c":50.16,"h":50.99,"l":49.87,"n":3247,"o":50.68,"t":"2026-05-15T04:00:00Z","v":112168,"vw":50.23635},{"c":50.76,"h":51.05,"l":50.04,"n":3048,"o":50.32,"t":"2026-05-18T04:00:00Z","v":98728,"vw":50.730284},{"c":51.08,"h":51.36,"l":50.3501,"n":2648,"o":50.47,"t":"2026-05-19T04:00:00Z","v":89347,"vw":51.018631},{"c":51.33,"h":51.75,"l":50.82,"n":2652,"o":51.1,"t":"2026-05-20T04:00:00Z","v":90776,"vw":51.237994},{"c":51.57,"h":51.65,"l":50.73,"n":3589,"o":51.05,"t":"2026-05-21T04:00:00Z","v":106993,"vw":51.364062},{"c":51.81,"h":51.89,"l":50.72,"n":2258,"o":51.35,"t":"2026-05-22T04:00:00Z","v":59894,"vw":51.696245},{"c":51.59,"h":52.19,"l":50.99,"n":2881,"o":51.68,"t":"2026-05-26T04:00:00Z","v":86441,"vw":51.62108},{"c":51.68,"h":52.185,"l":51.49,"n":2881,"o":51.89,"t":"2026-05-27T04:00:00Z","v":81700,"vw":51.69598},{"c":51.04,"h":51.88,"l":50.81,"n":3846,"o":51.39,"t":"2026-05-28T04:00:00Z","v":99938,"vw":51.139551},{"c":50.03,"h":51.124,"l":50.03,"n":3619,"o":50.99,"t":"2026-05-29T04:00:00Z","v":229147,"vw":50.169602},{"c":48.64,"h":49.93,"l":48.56,"n":3699,"o":49.93,"t":"2026-06-01T04:00:00Z","v":126991,"vw":48.938827},{"c":49.46,"h":50.18,"l":48.39,"n":4595,"o":48.39,"t":"2026-06-02T04:00:00Z","v":181079,"vw":49.210983},{"c":48.83,"h":50.235,"l":48.64,"n":5387,"o":49.25,"t":"2026-06-03T04:00:00Z","v":223298,"vw":49.261754},{"c":50.13,"h":50.13,"l":48.62,"n":4516,"o":49.51,"t":"2026-06-04T04:00:00Z","v":193379,"vw":49.545796},{"c":51.23,"h":51.98,"l":49.6,"n":4863,"o":50.53,"t":"2026-06-05T04:00:00Z","v":182625,"vw":51.255499},{"c":50.63,"h":51.5099,"l":50.22,"n":4369,"o":51.08,"t":"2026-06-08T04:00:00Z","v":139791,"vw":50.832428},{"c":51.53,"h":52.54,"l":50.79,"n":4951,"o":51.06,"t":"2026-06-09T04:00:00Z","v":182656,"vw":51.710788},{"c":51.6,"h":53.4725,"l":51.17,"n":3735,"o":51.49,"t":"2026-06-10T04:00:00Z","v":136618,"vw":52.083368},{"c":51.25,"h":52.455,"l":51.11,"n":3102,"o":52.05,"t":"2026-06-11T04:00:00Z","v":102310,"vw":51.609477},{"c":51.91,"h":52.07,"l":51.36,"n":2795,"o":51.36,"t":"2026-06-12T04:00:00Z","v":80598,"vw":51.853259},{"c":51.52,"h":51.99,"l":51.02,"n":2371,"o":51.48,"t":"2026-06-15T04:00:00Z","v":63251,"vw":51.549041},{"c":51.47,"h":52.2,"l":51.28,"n":2474,"o":51.69,"t":"2026-06-16T04:00:00Z","v":108480,"vw":51.508055},{"c":51.23,"h":51.86,"l":50.43,"n":4056,"o":51.12,"t":"2026-06-17T04:00:00Z","v":121863,"vw":51.087288},{"c":50.96,"h":51.775,"l":50.92,"n":3082,"o":51.27,"t":"2026-06-18T04:00:00Z","v":200747,"vw":51.042387},{"c":51.02,"h":51.625,"l":50.73,"n":3080,"o":50.73,"t":"2026-06-22T04:00:00Z","v":90406,"vw":51.131431},{"c":51.74,"h":52.41,"l":51.33,"n":3546,"o":51.6,"t":"2026-06-23T04:00:00Z","v":245575,"vw":51.815337},{"c":53.01,"h":53.03,"l":51.56,"n":4122,"o":51.65,"t":"2026-06-24T04:00:00Z","v":166816,"vw":52.769577},{"c":52.42,"h":53.6599,"l":51.65,"n":7213,"o":53.03,"t":"2026-06-25T04:00:00Z","v":574208,"vw":52.05925},{"c":53.82,"h":53.93,"l":52.585,"n":4469,"o":52.86,"t":"2026-06-26T04:00:00Z","v":547355,"vw":53.707128},{"c":53.11,"h":53.82,"l":52.97,"n":4872,"o":53.82,"t":"2026-06-29T04:00:00Z","v":175067,"vw":53.189787},{"c":52.69,"h":53.26,"l":52.6,"n":3335,"o":53.21,"t":"2026-06-30T04:00:00Z","v":104230,"vw":52.815809},{"c":52.45,"h":53.485,"l":51.96,"n":5409,"o":52.7,"t":"2026-07-01T04:00:00Z","v":160336,"vw":52.666677},{"c":53.48,"h":54.02,"l":52.685,"n":5346,"o":52.76,"t":"2026-07-02T04:00:00Z","v":145439,"vw":53.475841},{"c":52.26,"h":53.75,"l":52.23,"n":3969,"o":53.41,"t":"2026-07-06T04:00:00Z","v":99632,"vw":52.458249},{"c":52.84,"h":53.625,"l":52.63,"n":4352,"o":52.63,"t":"2026-07-07T04:00:00Z","v":116625,"vw":53.030813},{"c":52.5,"h":53.8943,"l":52.435,"n":4192,"o":52.77,"t":"2026-07-08T04:00:00Z","v":124446,"vw":52.819213},{"c":52.68,"h":52.77,"l":52.085,"n":3737,"o":52.32,"t":"2026-07-09T04:00:00Z","v":108811,"vw":52.539923},{"c":53.06,"h":53.24,"l":52.53,"n":4079,"o":52.53,"t":"2026-07-10T04:00:00Z","v":77576,"vw":52.964448},{"c":53.97,"h":54.36,"l":52.795,"n":3988,"o":53.25,"t":"2026-07-13T04:00:00Z","v":130461,"vw":53.946811},{"c":53.62,"h":54.46,"l":53.51,"n":2842,"o":54.08,"t":"2026-07-14T04:00:00Z","v":158928,"vw":53.71844},{"c":53.22,"h":54.09,"l":53.05,"n":3459,"o":53.54,"t":"2026-07-15T04:00:00Z","v":92827,"vw":53.380329},{"c":54.41,"h":54.56,"l":53.31,"n":3615,"o":53.31,"t":"2026-07-16T04:00:00Z","v":108358,"vw":54.37151},{"c":54.55,"h":55.59,"l":54.05,"n":5554,"o":54.97,"t":"2026-07-17T04:00:00Z","v":160536,"vw":54.445226},{"c":54.32,"h":55.1746,"l":54.04,"n":3263,"o":54.64,"t":"2026-07-20T04:00:00Z","v":89052,"vw":54.318854},{"c":53.92,"h":54.5199,"l":53.535,"n":4084,"o":53.99,"t":"2026-07-21T04:00:00Z","v":124162,"vw":53.907975},{"c":55.33,"h":55.47,"l":54.28,"n":3143,"o":54.37,"t":"2026-07-22T04:00:00Z","v":85006,"vw":55.115744},{"c":55.28,"h":55.8,"l":54.26,"n":3177,"o":54.88,"t":"2026-07-23T04:00:00Z","v":73059,"vw":55.23714},{"c":55.58,"h":56.175,"l":54.54,"n":2880,"o":55.68,"t":"2026-07-24T04:00:00Z","v":83028,"vw":55.589886},{"c":55.54,"h":56.05,"l":55.3,"n":3167,"o":55.6,"t":"2026-07-27T04:00:00Z","v":94586,"vw":55.673859},{"c":55.99,"h":57.26,"l":55.57,"n":3034,"o":56.16,"t":"2026-07-28T04:00:00Z","v":96227,"vw":56.317457},{"c":55,"h":56.22,"l":54.82,"n":3846,"o":55.81,"t":"2026-07-29T04:00:00Z","v":95922,"vw":55.224942},{"c":54.5,"h":55.07,"l":54.014,"n":3918,"o":54.92,"t":"2026-07-30T04:00:00Z","v":77945,"vw":54.479869},{"c":53.94,"h":54.49,"l":53.73,"n":3203,"o":54.3,"t":"2026-07-31T04:00:00Z","v":99168,"vw":53.967006},{"c":53.51,"h":54.9299,"l":51.82,"n":5087,"o":53.53,"t":"2026-08-03T04:00:00Z","v":156493,"vw":53.568932},{"c":53.61,"h":54.5075,"l":51.98,"n":6566,"o":52.71,"t":"2026-08-04T04:00:00Z","v":143142,"vw":53.185919},{"c":53.52,"h":54.23,"l":52.89,"n":4396,"o":54.15,"t":"2026-08-05T04:00:00Z","v":151827,"vw":53.484479},{"c":53.8,"h":54.33,"l":53.3701,"n":3629,"o":53.95,"t":"2026-08-06T04:00:00Z","v":127323,"vw":53.743663},{"c":53.73,"h":54.275,"l":53.23,"n":3565,"o":53.55,"t":"2026-08-07T04:00:00Z","v":79822,"vw":53.719601},{"c":52.95,"h":53.3599,"l":52.75,"n":3375,"o":53.29,"t":"2026-08-10T04:00:00Z","v":75316,"vw":53.005921},{"c":53.77,"h":53.99,"l":53.02,"n":4708,"o":53.02,"t":"2026-08-11T04:00:00Z","v":83614,"vw":53.676596},{"c":53.97,"h":54.23,"l":53.33,"n":3101,"o":53.94,"t":"2026-08-12T04:00:00Z","v":74952,"vw":54.007656},{"c":54.41,"h":54.86,"l":54.24,"n":5779,"o":54.31,"t":"2026-08-13T04:00:00Z","v":69186,"vw":54.498444},{"c":54.56,"h":54.79,"l":52.65,"n":3420,"o":54.29,"t":"2026-08-14T04:00:00Z","v":70704,"vw":54.505664},{"c":54.06,"h":54.405,"l":53.585,"n":4040,"o":54.06,"t":"2026-08-17T04:00:00Z","v":106576,"vw":53.883776},{"c":53.92,"h":54.67,"l":53.84,"n":4662,"o":54.59,"t":"2026-08-18T04:00:00Z","v":138924,"vw":54.103811},{"c":54,"h":54.96,"l":53.89,"n":4681,"o":54.2,"t":"2026-08-19T04:00:00Z","v":150021,"vw":54.167099},{"c":54.17,"h":54.62,"l":53.46,"n":3316,"o":53.85,"t":"2026-08-20T04:00:00Z","v":114949,"vw":54.31685},{"c":53.17,"h":54.355,"l":53.02,"n":3215,"o":54.24,"t":"2026-08-21T04:00:00Z","v":186177,"vw":53.31991},{"c":53.59,"h":53.78,"l":52.89,"n":4871,"o":53.32,"t":"2026-08-24T04:00:00Z","v":112423,"vw":53.57044},{"c":53.9,"h":54,"l":53.325,"n":3703,"o":53.74,"t":"2026-08-25T04:00:00Z","v":69188,"vw":53.806508},{"c":53.8,"h":54.255,"l":52.99,"n":6233,"o":53.83,"t":"2026-08-26T04:00:00Z","v":73223,"vw":53.793523},{"c":53.47,"h":53.99,"l":53.025,"n":2867,"o":53.2,"t":"2026-08-27T04:00:00Z","v":62881,"vw":53.386171},{"c":53.1,"h":54.08,"l":53.1,"n":4377,"o":53.82,"t":"2026-08-28T04:00:00Z","v":193338,"vw":53.26107},{"c":53.54,"h":53.5899,"l":52.54,"n":4343,"o":52.69,"t":"2026-08-31T04:00:00Z","v":176926,"vw":53.410638},{"c":53.61,"h":53.715,"l":53.21,"n":3621,"o":53.58,"t":"2026-09-01T04:00:00Z","v":90674,"vw":53.481881},{"c":53.53,"h":53.91,"l":53.02,"n":4018,"o":53.76,"t":"2026-09-02T04:00:00Z","v":163531,"vw":53.602668},{"c":53.71,"h":54.3299,"l":53.1,"n":4115,"o":53.76,"t":"2026-09-03T04:00:00Z","v":115114,"vw":53.780841},{"c":53.71,"h":54.04,"l":53.545,"n":3381,"o":53.61,"t":"2026-09-04T04:00:00Z","v":78256,"vw":53.727208},{"c":53.99,"h":54.37,"l":53.465,"n":3584,"o":53.62,"t":"2026-09-08T04:00:00Z","v":93982,"vw":54.067987},{"c":53.75,"h":54.27,"l":53.28,"n":3489,"o":53.94,"t":"2026-09-09T04:00:00Z","v":97965,"vw":53.636553},{"c":53.13,"h":54.3,"l":53.13,"n":5472,"o":54.03,"t":"2026-09-10T04:00:00Z","v":197846,"vw":53.304507},{"c":53.09,"h":53.7,"l":52.61,"n":4400,"o":53.7,"t":"2026-09-11T04:00:00Z","v":122715,"vw":53.17549},{"c":52.63,"h":54.23,"l":52.4,"n":3917,"o":53.8,"t":"2026-09-14T04:00:00Z","v":92754,"vw":52.745051},{"c":52.13,"h":53,"l":52.13,"n":4118,"o":52.43,"t":"2026-09-15T04:00:00Z","v":133940,"vw":52.357734},{"c":52.37,"h":52.88,"l":51.77,"n":5328,"o":52.53,"t":"2026-09-16T04:00:00Z","v":179204,"vw":52.380219},{"c":53.15,"h":53.31,"l":52.2,"n":5097,"o":52.59,"t":"2026-09-17T04:00:00Z","v":270321,"vw":53.023336},{"c":51.92,"h":52.83,"l":51.68,"n":3850,"o":52.56,"t":"2026-09-18T04:00:00Z","v":226598,"vw":51.993497},{"c":51.85,"h":52.37,"l":51.29,"n":3748,"o":51.89,"t":"2026-09-21T04:00:00Z","v":104624,"vw":51.958343},{"c":51.64,"h":52.53,"l":51.5,"n":3657,"o":51.87,"t":"2026-09-22T04:00:00Z","v":129748,"vw":51.96986},{"c":50.85,"h":51.52,"l":48.39,"n":3905,"o":51.44,"t":"2026-09-23T04:00:00Z","v":109434,"vw":50.875809},{"c":50.84,"h":51.14,"l":50.36,"n":3817,"o":51.02,"t":"2026-09-24T04:00:00Z","v":175607,"vw":50.764103},{"c":50.98,"h":51.04,"l":50.38,"n":2950,"o":50.75,"t":"2026-09-25T04:00:00Z","v":143256,"vw":50.920341},{"c":50.35,"h":51,"l":50.09,"n":3610,"o":51,"t":"2026-09-28T04:00:00Z","v":116575,"vw":50.361082},{"c":50.99,"h":51.145,"l":49.92,"n":5331,"o":50.17,"t":"2026-09-29T04:00:00Z","v":187873,"vw":50.902251},{"c":50.76,"h":51.27,"l":50.555,"n":4204,"o":51.24,"t":"2026-09-30T04:00:00Z","v":173504,"vw":50.796077},{"c":50.6,"h":50.95,"l":49.93,"n":3049,"o":50.54,"t":"2026-10-01T04:00:00Z","v":170921,"vw":50.597487},{"c":51.2,"h":51.7,"l":50.6,"n":5692,"o":51.08,"t":"2026-10-02T04:00:00Z","v":395930,"vw":50.998969},{"c":50.65,"h":51.17,"l":50.44,"n":3286,"o":51.07,"t":"2026-10-05T04:00:00Z","v":154974,"vw":50.64881},{"c":51.18,"h":51.205,"l":50.15,"n":3414,"o":50.98,"t":"2026-10-06T04:00:00Z","v":98511,"vw":51.105058},{"c":51.77,"h":51.97,"l":50.88,"n":2944,"o":51.1,"t":"2026-10-07T04:00:00Z","v":107275,"vw":51.692027},{"c":52.38,"h":52.66,"l":51.32,"n":3664,"o":51.91,"t":"2026-10-08T04:00:00Z","v":140552,"vw":52.307679},{"c":52.26,"h":52.64,"l":52.02,"n":3014,"o":52.2,"t":"2026-10-09T04:00:00Z","v":58153,"vw":52.313672},{"c":53.02,"h":53.06,"l":52.1467,"n":2813,"o":52.42,"t":"2026-10-12T04:00:00Z","v":75802,"vw":52.929839},{"c":53.4,"h":53.62,"l":52.63,"n":3552,"o":53.4,"t":"2026-10-13T04:00:00Z","v":98331,"vw":53.317525},{"c":53.2,"h":53.96,"l":53.025,"n":3905,"o":53.18,"t":"2026-10-14T04:00:00Z","v":131423,"vw":53.328728},{"c":53.33,"h":54.21,"l":53.29,"n":3421,"o":53.98,"t":"2026-10-15T04:00:00Z","v":96533,"vw":53.460762},{"c":54.07,"h":54.35,"l":52.77,"n":3574,"o":53.7,"t":"2026-10-16T04:00:00Z","v":114000,"vw":54.047243},{"c":52.97,"h":54.02,"l":52.81,"n":2530,"o":54.02,"t":"2026-10-19T04:00:00Z","v":71327,"vw":53.065434},{"c":53.7,"h":54.23,"l":53.42,"n":2712,"o":53.42,"t":"2026-10-20T04:00:00Z","v":78659,"vw":53.683323},{"c":53.58,"h":53.95,"l":53.1985,"n":2144,"o":53.95,"t":"2026-10-21T04:00:00Z","v":57140,"vw":53.615827},{"c":55.06,"h":55.18,"l":53.525,"n":3144,"o":53.99,"t":"2026-10-22T04:00:00Z","v":91141,"vw":54.841453}],"volatilityBars":[{"c":51.59,"h":51.96,"l":51.59,"n":26,"o":51.89,"t":"2026-09-21T13:30:00Z","v":2101,"vw":51.813016},{"c":51.845,"h":51.845,"l":51.29,"n":10,"o":51.84,"t":"2026-09-21T14:00:00Z","v":1237,"vw":51.483287},{"c":51.875,"h":51.875,"l":51.31,"n":18,"o":51.31,"t":"2026-09-21T14:15:00Z","v":1005,"vw":51.730617},{"c":51.87,"h":51.87,"l":51.87,"n":6,"o":51.87,"t":"2026-09-21T14:30:00Z","v":212,"vw":51.87},{"c":52.01,"h":52.295,"l":52.01,"n":5,"o":52.29,"t":"2026-09-21T14:45:00Z","v":312,"vw":52.195246},{"c":51.84,"h":52.085,"l":51.84,"n":13,"o":52.085,"t":"2026-09-21T15:00:00Z","v":737,"vw":51.895},{"c":52.3,"h":52.37,"l":52.19,"n":79,"o":52.24,"t":"2026-09-21T15:15:00Z","v":2834,"vw":52.262225},{"c":52.25,"h":52.29,"l":52.22,"n":229,"o":52.245,"t":"2026-09-21T15:45:00Z","v":6061,"vw":52.258429},{"c":52.265,"h":52.31,"l":52.1978,"n":179,"o":52.1978,"t":"2026-09-21T16:00:00Z","v":5284,"vw":52.244219},{"c":52.3,"h":52.3,"l":52.2401,"n":57,"o":52.2401,"t":"2026-09-21T16:15:00Z","v":2063,"vw":52.256099},{"c":52.25,"h":52.3,"l":52.25,"n":21,"o":52.3,"t":"2026-09-21T16:30:00Z","v":544,"vw":52.27619},{"c":52.175,"h":52.25,"l":52.16,"n":155,"o":52.25,"t":"2026-09-21T16:45:00Z","v":3178,"vw":52.194369},{"c":52.105,"h":52.16,"l":52.105,"n":113,"o":52.13,"t":"2026-09-21T17:00:00Z","v":2941,"vw":52.124679},{"c":52.01,"h":52.12,"l":52,"n":172,"o":52.12,"t":"2026-09-21T17:15:00Z","v":4619,"vw":52.033275},{"c":51.9701,"h":51.99,"l":51.93,"n":145,"o":51.99,"t":"2026-09-21T17:30:00Z","v":5101,"vw":51.962105},{"c":51.88,"h":51.88,"l":51.86,"n":35,"o":51.87,"t":"2026-09-21T17:45:00Z","v":838,"vw":51.874424},{"c":51.92,"h":51.92,"l":51.89,"n":49,"o":51.9,"t":"2026-09-21T18:00:00Z","v":1620,"vw":51.898889},{"c":51.97,"h":51.985,"l":51.915,"n":69,"o":51.915,"t":"2026-09-21T18:15:00Z","v":1945,"vw":51.971},{"c":51.96,"h":51.97,"l":51.94,"n":55,"o":51.97,"t":"2026-09-21T18:30:00Z","v":1948,"vw":51.961862},{"c":51.99,"h":52,"l":51.97,"n":60,"o":51.995,"t":"2026-09-21T18:45:00Z","v":1614,"vw":51.982664},{"c":51.95,"h":52,"l":51.95,"n":85,"o":52,"t":"2026-09-21T19:00:00Z","v":2201,"vw":51.975629},{"c":51.94,"h":51.985,"l":51.93,"n":104,"o":51.985,"t":"2026-09-21T19:15:00Z","v":3008,"vw":51.959924},{"c":51.9,"h":51.93,"l":51.89,"n":115,"o":51.9,"t":"2026-09-21T19:30:00Z","v":3094,"vw":51.90375},{"c":51.85,"h":51.93,"l":51.77,"n":610,"o":51.915,"t":"2026-09-21T19:45:00Z","v":15362,"vw":51.858667},{"c":51.85,"h":51.85,"l":51.85,"n":15,"o":51.85,"t":"2026-09-21T20:00:00Z","v":18625,"vw":51.85},{"c":51.9,"h":51.9,"l":51.9,"n":2,"o":51.9,"t":"2026-09-22T11:30:00Z","v":367,"vw":51.9},{"c":53.51,"h":53.51,"l":53.51,"n":6,"o":53.51,"t":"2026-09-22T12:15:00Z","v":219,"vw":53.51},{"c":52.5,"h":52.5,"l":52.5,"n":3,"o":52.5,"t":"2026-09-22T13:00:00Z","v":178,"vw":52.5},{"c":52.61,"h":52.61,"l":52.61,"n":8,"o":52.61,"t":"2026-09-22T13:15:00Z","v":187,"vw":52.61},{"c":51.85,"h":52.07,"l":51.68,"n":36,"o":51.87,"t":"2026-09-22T13:30:00Z","v":2955,"vw":51.820934},{"c":52,"h":52,"l":51.5,"n":26,"o":51.6063,"t":"2026-09-22T13:45:00Z","v":783,"vw":51.677615},{"c":52.505,"h":52.53,"l":52.29,"n":55,"o":52.42,"t":"2026-09-22T14:00:00Z","v":2845,"vw":52.462069},{"c":52.18,"h":52.42,"l":52.18,"n":75,"o":52.37,"t":"2026-09-22T14:30:00Z","v":3773,"vw":52.354012},{"c":52.08,"h":52.2,"l":52.07,"n":38,"o":52.16,"t":"2026-09-22T14:45:00Z","v":1272,"vw":52.105155},{"c":52.495,"h":52.51,"l":52.23,"n":148,"o":52.23,"t":"2026-09-22T15:00:00Z","v":6936,"vw":52.355436},{"c":52.495,"h":52.495,"l":52.495,"n":16,"o":52.495,"t":"2026-09-22T15:15:00Z","v":539,"vw":52.495},{"c":52.37,"h":52.52,"l":52.34,"n":17,"o":52.52,"t":"2026-09-22T15:30:00Z","v":487,"vw":52.397692},{"c":52.36,"h":52.52,"l":52.26,"n":53,"o":52.52,"t":"2026-09-22T15:45:00Z","v":2185,"vw":52.318461},{"c":52.345,"h":52.345,"l":52.345,"n":4,"o":52.345,"t":"2026-09-22T16:00:00Z","v":103,"vw":52.345},{"c":52.16,"h":52.345,"l":52.14,"n":126,"o":52.345,"t":"2026-09-22T16:15:00Z","v":5571,"vw":52.201099},{"c":52.17,"h":52.21,"l":52.15,"n":60,"o":52.15,"t":"2026-09-22T16:30:00Z","v":2423,"vw":52.187946},{"c":52.23,"h":52.23,"l":52.145,"n":71,"o":52.17,"t":"2026-09-22T16:45:00Z","v":2979,"vw":52.186231},{"c":52.12,"h":52.24,"l":52.12,"n":74,"o":52.24,"t":"2026-09-22T17:00:00Z","v":2030,"vw":52.185291},{"c":52.135,"h":52.135,"l":52.1,"n":66,"o":52.11,"t":"2026-09-22T17:15:00Z","v":2358,"vw":52.126563},{"c":52.165,"h":52.2,"l":52.13,"n":76,"o":52.135,"t":"2026-09-22T17:30:00Z","v":4200,"vw":52.169564},{"c":52.19,"h":52.19,"l":52.11,"n":154,"o":52.17,"t":"2026-09-22T17:45:00Z","v":4594,"vw":52.151513},{"c":52.17,"h":52.27,"l":52.17,"n":65,"o":52.2,"t":"2026-09-22T18:00:00Z","v":1879,"vw":52.22125},{"c":52.18,"h":52.225,"l":52.18,"n":58,"o":52.225,"t":"2026-09-22T18:15:00Z","v":1766,"vw":52.200862},{"c":52.18,"h":52.22,"l":52.18,"n":44,"o":52.2,"t":"2026-09-22T18:30:00Z","v":745,"vw":52.2},{"c":52.16,"h":52.2547,"l":52.16,"n":58,"o":52.215,"t":"2026-09-22T18:45:00Z","v":950,"vw":52.208083},{"c":52.195,"h":52.21,"l":52.12,"n":63,"o":52.15,"t":"2026-09-22T19:00:00Z","v":2366,"vw":52.177211},{"c":52.145,"h":52.29,"l":52.145,"n":128,"o":52.235,"t":"2026-09-22T19:15:00Z","v":5747,"vw":52.211342},{"c":51.935,"h":52.1475,"l":51.935,"n":174,"o":52.145,"t":"2026-09-22T19:30:00Z","v":6188,"vw":52.095322},{"c":51.66,"h":52,"l":51.66,"n":650,"o":52,"t":"2026-09-22T19:45:00Z","v":17951,"vw":51.805467},{"c":51.64,"h":51.672,"l":51.64,"n":22,"o":51.672,"t":"2026-09-22T20:00:00Z","v":26865,"vw":51.640121},{"c":51.4,"h":51.6,"l":51.4,"n":14,"o":51.6,"t":"2026-09-23T13:00:00Z","v":1272,"vw":51.558604},{"c":50.99,"h":51.52,"l":48.39,"n":38,"o":51.44,"t":"2026-09-23T13:30:00Z","v":2026,"vw":50.929766},{"c":50.8575,"h":51.1,"l":50.45,"n":759,"o":50.78,"t":"2026-09-23T13:45:00Z","v":18227,"vw":50.787197},{"c":51.145,"h":51.145,"l":51.145,"n":8,"o":51.145,"t":"2026-09-23T14:00:00Z","v":321,"vw":51.145},{"c":51.165,"h":51.185,"l":51.165,"n":8,"o":51.185,"t":"2026-09-23T14:15:00Z","v":286,"vw":51.175},{"c":51.02,"h":51.1,"l":51.02,"n":28,"o":51.1,"t":"2026-09-23T14:30:00Z","v":545,"vw":51.0525},{"c":50.94,"h":50.94,"l":50.73,"n":143,"o":50.93,"t":"2026-09-23T14:45:00Z","v":3747,"vw":50.834063},{"c":51.07,"h":51.07,"l":50.99,"n":24,"o":50.99,"t":"2026-09-23T15:00:00Z","v":789,"vw":51.03},{"c":50.86,"h":50.921,"l":50.81,"n":41,"o":50.91,"t":"2026-09-23T15:15:00Z","v":1199,"vw":50.878442},{"c":50.82,"h":50.82,"l":50.78,"n":16,"o":50.78,"t":"2026-09-23T15:30:00Z","v":465,"vw":50.8001},{"c":50.78,"h":50.79,"l":50.77,"n":23,"o":50.79,"t":"2026-09-23T15:45:00Z","v":483,"vw":50.78},{"c":50.7925,"h":50.88,"l":50.7925,"n":11,"o":50.795,"t":"2026-09-23T16:00:00Z","v":590,"vw":50.815625},{"c":50.86,"h":50.88,"l":50.72,"n":189,"o":50.72,"t":"2026-09-23T16:15:00Z","v":4420,"vw":50.800625},{"c":50.89,"h":50.945,"l":50.89,"n":39,"o":50.9,"t":"2026-09-23T16:30:00Z","v":1354,"vw":50.919791},{"c":50.9,"h":51.04,"l":50.85,"n":77,"o":50.94,"t":"2026-09-23T16:45:00Z","v":2774,"vw":50.90785},{"c":51.08,"h":51.08,"l":50.98,"n":38,"o":50.98,"t":"2026-09-23T17:00:00Z","v":1440,"vw":50.996667},{"c":51.1,"h":51.1,"l":50.91,"n":8,"o":50.91,"t":"2026-09-23T17:15:00Z","v":367,"vw":50.988189},{"c":51.1,"h":51.1,"l":51.03,"n":32,"o":51.03,"t":"2026-09-23T17:30:00Z","v":733,"vw":51.053333},{"c":51.24,"h":51.24,"l":51.055,"n":51,"o":51.11,"t":"2026-09-23T17:45:00Z","v":1593,"vw":51.1172},{"c":51.13,"h":51.135,"l":51.06,"n":48,"o":51.135,"t":"2026-09-23T18:00:00Z","v":1659,"vw":51.091867},{"c":51.02,"h":51.055,"l":50.97,"n":86,"o":51.01,"t":"2026-09-23T18:15:00Z","v":2395,"vw":50.991805},{"c":51.01,"h":51.02,"l":50.95,"n":20,"o":51.02,"t":"2026-09-23T18:30:00Z","v":692,"vw":50.9825},{"c":51.05,"h":51.05,"l":51.04,"n":36,"o":51.04,"t":"2026-09-23T18:45:00Z","v":1152,"vw":51.041429},{"c":51.03,"h":51.05,"l":50.95,"n":97,"o":51,"t":"2026-09-23T19:00:00Z","v":4949,"vw":51.005494},{"c":50.995,"h":51.04,"l":50.97,"n":61,"o":50.99,"t":"2026-09-23T19:15:00Z","v":2008,"vw":50.998755},{"c":50.835,"h":51.04,"l":50.835,"n":212,"o":51.04,"t":"2026-09-23T19:30:00Z","v":6929,"vw":50.96641},{"c":50.81,"h":50.92,"l":50.8,"n":485,"o":50.84,"t":"2026-09-23T19:45:00Z","v":11597,"vw":50.85218},{"c":50.9047,"h":50.9047,"l":50.85,"n":10,"o":50.85,"t":"2026-09-23T20:00:00Z","v":21618,"vw":50.858905},{"c":50.93,"h":51.02,"l":50.93,"n":16,"o":51.02,"t":"2026-09-24T13:30:00Z","v":586,"vw":50.979551},{"c":50.77,"h":51.14,"l":50.75,"n":85,"o":50.75,"t":"2026-09-24T14:00:00Z","v":2705,"vw":50.905852},{"c":50.92,"h":50.92,"l":50.725,"n":49,"o":50.8,"t":"2026-09-24T14:15:00Z","v":1000,"vw":50.804278},{"c":50.77,"h":50.77,"l":50.68,"n":9,"o":50.68,"t":"2026-09-24T14:45:00Z","v":337,"vw":50.725},{"c":50.675,"h":50.7,"l":50.6,"n":36,"o":50.69,"t":"2026-09-24T15:15:00Z","v":1017,"vw":50.661165},{"c":50.37,"h":50.56,"l":50.36,"n":85,"o":50.56,"t":"2026-09-24T15:30:00Z","v":2539,"vw":50.437461},{"c":50.435,"h":50.435,"l":50.37,"n":47,"o":50.435,"t":"2026-09-24T15:45:00Z","v":1734,"vw":50.427537},{"c":50.7,"h":50.7,"l":50.49,"n":86,"o":50.49,"t":"2026-09-24T16:00:00Z","v":3868,"vw":50.548804},{"c":50.73,"h":50.73,"l":50.6,"n":74,"o":50.6,"t":"2026-09-24T16:15:00Z","v":2730,"vw":50.676199},{"c":50.655,"h":50.655,"l":50.655,"n":8,"o":50.655,"t":"2026-09-24T16:30:00Z","v":173,"vw":50.655},{"c":50.695,"h":50.6999,"l":50.62,"n":16,"o":50.62,"t":"2026-09-24T16:45:00Z","v":753,"vw":50.655127},{"c":50.64,"h":50.725,"l":50.64,"n":31,"o":50.725,"t":"2026-09-24T17:00:00Z","v":1448,"vw":50.686434},{"c":50.57,"h":50.67,"l":50.56,"n":134,"o":50.61,"t":"2026-09-24T17:15:00Z","v":8794,"vw":50.623814},{"c":50.76,"h":50.76,"l":50.74,"n":43,"o":50.74,"t":"2026-09-24T17:30:00Z","v":1354,"vw":50.752675},{"c":50.61,"h":50.67,"l":50.61,"n":89,"o":50.65,"t":"2026-09-24T17:45:00Z","v":2335,"vw":50.637111},{"c":50.565,"h":50.59,"l":50.54,"n":94,"o":50.58,"t":"2026-09-24T18:00:00Z","v":2336,"vw":50.565},{"c":50.62,"h":50.63,"l":50.46,"n":78,"o":50.56,"t":"2026-09-24T18:15:00Z","v":2353,"vw":50.527273},{"c":50.625,"h":50.68,"l":50.625,"n":9,"o":50.68,"t":"2026-09-24T18:30:00Z","v":351,"vw":50.661667},{"c":50.6,"h":50.685,"l":50.56,"n":78,"o":50.66,"t":"2026-09-24T18:45:00Z","v":2055,"vw":50.631667},{"c":50.63,"h":50.69,"l":50.58,"n":93,"o":50.635,"t":"2026-09-24T19:00:00Z","v":1930,"vw":50.633759},{"c":50.565,"h":50.62,"l":50.5,"n":160,"o":50.62,"t":"2026-09-24T19:15:00Z","v":5196,"vw":50.554646},{"c":50.725,"h":50.725,"l":50.565,"n":133,"o":50.565,"t":"2026-09-24T19:30:00Z","v":4411,"vw":50.683928},{"c":50.82,"h":50.87,"l":50.64,"n":904,"o":50.725,"t":"2026-09-24T19:45:00Z","v":32941,"vw":50.787738},{"c":50.84,"h":50.84,"l":50.78,"n":22,"o":50.78,"t":"2026-09-24T20:00:00Z","v":66404,"vw":50.839864},{"c":50.855,"h":50.855,"l":50.75,"n":8,"o":50.75,"t":"2026-09-25T13:30:00Z","v":428,"vw":50.778226},{"c":50.554,"h":50.615,"l":50.415,"n":25,"o":50.615,"t":"2026-09-25T14:00:00Z","v":1199,"vw":50.539747},{"c":50.96,"h":50.96,"l":50.65,"n":43,"o":50.65,"t":"2026-09-25T14:15:00Z","v":1780,"vw":50.72973},{"c":50.38,"h":50.63,"l":50.38,"n":49,"o":50.63,"t":"2026-09-25T15:15:00Z","v":1340,"vw":50.465},{"c":50.38,"h":50.38,"l":50.38,"n":4,"o":50.38,"t":"2026-09-25T15:30:00Z","v":112,"vw":50.38},{"c":50.52,"h":50.52,"l":50.52,"n":10,"o":50.52,"t":"2026-09-25T15:45:00Z","v":228,"vw":50.52},{"c":50.68,"h":50.74,"l":50.46,"n":146,"o":50.52,"t":"2026-09-25T16:00:00Z","v":4811,"vw":50.593056},{"c":50.55,"h":50.61,"l":50.55,"n":34,"o":50.61,"t":"2026-09-25T16:15:00Z","v":1163,"vw":50.601429},{"c":50.49,"h":50.49,"l":50.49,"n":16,"o":50.49,"t":"2026-09-25T16:30:00Z","v":255,"vw":50.49},{"c":50.455,"h":50.46,"l":50.455,"n":21,"o":50.46,"t":"2026-09-25T16:45:00Z","v":504,"vw":50.4575},{"c":50.595,"h":50.595,"l":50.47,"n":37,"o":50.47,"t":"2026-09-25T17:00:00Z","v":1071,"vw":50.537},{"c":50.6999,"h":50.6999,"l":50.59,"n":45,"o":50.6299,"t":"2026-09-25T17:15:00Z","v":2168,"vw":50.6266},{"c":50.6974,"h":50.6974,"l":50.52,"n":17,"o":50.6,"t":"2026-09-25T17:30:00Z","v":640,"vw":50.626839},{"c":50.52,"h":50.53,"l":50.52,"n":31,"o":50.53,"t":"2026-09-25T17:45:00Z","v":498,"vw":50.525},{"c":50.5715,"h":50.64,"l":50.5715,"n":67,"o":50.63,"t":"2026-09-25T18:00:00Z","v":1802,"vw":50.613596},{"c":50.59,"h":50.59,"l":50.59,"n":20,"o":50.59,"t":"2026-09-25T18:15:00Z","v":472,"vw":50.59},{"c":50.55,"h":50.61,"l":50.54,"n":27,"o":50.54,"t":"2026-09-25T18:30:00Z","v":682,"vw":50.57125},{"c":50.63,"h":50.65,"l":50.54,"n":82,"o":50.54,"t":"2026-09-25T18:45:00Z","v":2104,"vw":50.61875},{"c":50.64,"h":50.69,"l":50.625,"n":34,"o":50.625,"t":"2026-09-25T19:00:00Z","v":1315,"vw":50.641507},{"c":50.74,"h":50.74,"l":50.695,"n":78,"o":50.695,"t":"2026-09-25T19:15:00Z","v":1816,"vw":50.71625},{"c":50.745,"h":50.75,"l":50.7,"n":147,"o":50.725,"t":"2026-09-25T19:30:00Z","v":4137,"vw":50.731336},{"c":50.98,"h":51.04,"l":50.78,"n":782,"o":50.79,"t":"2026-09-25T19:45:00Z","v":24858,"vw":50.950846},{"c":50.98,"h":50.98,"l":50.92,"n":28,"o":50.92,"t":"2026-09-25T20:00:00Z","v":73380,"vw":50.978103},{"c":51,"h":51,"l":51,"n":9,"o":51,"t":"2026-09-28T13:30:00Z","v":180,"vw":51},{"c":50.845,"h":50.9,"l":50.835,"n":26,"o":50.835,"t":"2026-09-28T13:45:00Z","v":728,"vw":50.857832},{"c":50.835,"h":50.835,"l":50.835,"n":3,"o":50.835,"t":"2026-09-28T14:00:00Z","v":147,"vw":50.835},{"c":50.835,"h":50.835,"l":50.3201,"n":16,"o":50.3201,"t":"2026-09-28T14:15:00Z","v":841,"vw":50.403015},{"c":50.46,"h":50.65,"l":50.32,"n":77,"o":50.32,"t":"2026-09-28T14:30:00Z","v":1801,"vw":50.553333},{"c":50.3,"h":50.67,"l":50.3,"n":94,"o":50.67,"t":"2026-09-28T14:45:00Z","v":2865,"vw":50.48415},{"c":50.135,"h":50.375,"l":50.13,"n":37,"o":50.375,"t":"2026-09-28T15:00:00Z","v":967,"vw":50.233268},{"c":50.14,"h":50.26,"l":50.09,"n":36,"o":50.09,"t":"2026-09-28T15:15:00Z","v":2226,"vw":50.132331},{"c":50.31,"h":50.31,"l":50.25,"n":70,"o":50.25,"t":"2026-09-28T15:30:00Z","v":2119,"vw":50.263928},{"c":50.23,"h":50.23,"l":50.23,"n":12,"o":50.23,"t":"2026-09-28T15:45:00Z","v":347,"vw":50.23},{"c":50.3,"h":50.3,"l":50.23,"n":15,"o":50.29,"t":"2026-09-28T16:00:00Z","v":394,"vw":50.273333},{"c":50.35,"h":50.35,"l":50.17,"n":207,"o":50.24,"t":"2026-09-28T16:15:00Z","v":4929,"vw":50.226673},{"c":50.3,"h":50.35,"l":50.28,"n":54,"o":50.35,"t":"2026-09-28T16:30:00Z","v":1423,"vw":50.311143},{"c":50.39,"h":50.39,"l":50.335,"n":22,"o":50.335,"t":"2026-09-28T16:45:00Z","v":734,"vw":50.360496},{"c":50.5283,"h":50.55,"l":50.385,"n":122,"o":50.385,"t":"2026-09-28T17:00:00Z","v":3509,"vw":50.454399},{"c":50.5,"h":50.5,"l":50.425,"n":31,"o":50.425,"t":"2026-09-28T17:15:00Z","v":582,"vw":50.475},{"c":50.41,"h":50.485,"l":50.41,"n":44,"o":50.485,"t":"2026-09-28T17:30:00Z","v":873,"vw":50.4475},{"c":50.515,"h":50.54,"l":50.455,"n":46,"o":50.455,"t":"2026-09-28T17:45:00Z","v":1812,"vw":50.482964},{"c":50.485,"h":50.5216,"l":50.485,"n":25,"o":50.5216,"t":"2026-09-28T18:00:00Z","v":910,"vw":50.505163},{"c":50.61,"h":50.61,"l":50.46,"n":114,"o":50.485,"t":"2026-09-28T18:15:00Z","v":2443,"vw":50.514762},{"c":50.59,"h":50.635,"l":50.54,"n":66,"o":50.58,"t":"2026-09-28T18:30:00Z","v":2076,"vw":50.585598},{"c":50.515,"h":50.6,"l":50.515,"n":42,"o":50.58,"t":"2026-09-28T18:45:00Z","v":1715,"vw":50.542969},{"c":50.435,"h":50.45,"l":50.42,"n":51,"o":50.45,"t":"2026-09-28T19:00:00Z","v":1279,"vw":50.438},{"c":50.3091,"h":50.3091,"l":50.3091,"n":10,"o":50.3091,"t":"2026-09-28T19:15:00Z","v":585,"vw":50.3091},{"c":50.31,"h":50.42,"l":50.19,"n":148,"o":50.35,"t":"2026-09-28T19:30:00Z","v":3769,"vw":50.269937},{"c":50.35,"h":50.43,"l":50.2,"n":741,"o":50.31,"t":"2026-09-28T19:45:00Z","v":18080,"vw":50.314685},{"c":50.35,"h":50.35,"l":50.35,"n":26,"o":50.35,"t":"2026-09-28T20:00:00Z","v":37024,"vw":50.35},{"c":50.375,"h":50.375,"l":49.92,"n":68,"o":50.17,"t":"2026-09-29T13:30:00Z","v":2001,"vw":50.072469},{"c":50.675,"h":50.88,"l":50.33,"n":115,"o":50.33,"t":"2026-09-29T13:45:00Z","v":3792,"vw":50.618499},{"c":50.52,"h":50.82,"l":50.52,"n":38,"o":50.675,"t":"2026-09-29T14:00:00Z","v":2349,"vw":50.696784},{"c":50.705,"h":50.86,"l":50.61,"n":66,"o":50.86,"t":"2026-09-29T14:15:00Z","v":1768,"vw":50.725344},{"c":50.77,"h":50.86,"l":50.52,"n":108,"o":50.86,"t":"2026-09-29T14:30:00Z","v":5286,"vw":50.629128},{"c":50.6201,"h":50.76,"l":50.535,"n":52,"o":50.54,"t":"2026-09-29T14:45:00Z","v":1600,"vw":50.62251},{"c":50.75,"h":50.85,"l":50.7,"n":141,"o":50.71,"t":"2026-09-29T15:00:00Z","v":6700,"vw":50.758917},{"c":50.67,"h":50.855,"l":50.66,"n":81,"o":50.8325,"t":"2026-09-29T15:15:00Z","v":3367,"vw":50.726416},{"c":50.725,"h":50.74,"l":50.655,"n":49,"o":50.655,"t":"2026-09-29T15:30:00Z","v":1303,"vw":50.702199},{"c":50.76,"h":50.845,"l":50.67,"n":145,"o":50.715,"t":"2026-09-29T15:45:00Z","v":4566,"vw":50.762918},{"c":51.02,"h":51.145,"l":50.76,"n":286,"o":50.76,"t":"2026-09-29T16:00:00Z","v":12798,"vw":50.983652},{"c":50.85,"h":51.045,"l":50.85,"n":133,"o":50.98,"t":"2026-09-29T16:15:00Z","v":4583,"vw":50.962895},{"c":50.7701,"h":51.01,"l":50.7701,"n":51,"o":50.86,"t":"2026-09-29T16:30:00Z","v":1792,"vw":50.862389},{"c":50.87,"h":50.87,"l":50.77,"n":78,"o":50.77,"t":"2026-09-29T16:45:00Z","v":4346,"vw":50.861228},{"c":50.8725,"h":50.96,"l":50.8725,"n":120,"o":50.93,"t":"2026-09-29T17:00:00Z","v":4990,"vw":50.921019},{"c":50.91,"h":50.91,"l":50.91,"n":8,"o":50.91,"t":"2026-09-29T17:15:00Z","v":191,"vw":50.91},{"c":50.855,"h":50.855,"l":50.81,"n":47,"o":50.855,"t":"2026-09-29T17:30:00Z","v":1250,"vw":50.846},{"c":50.77,"h":50.95,"l":50.77,"n":120,"o":50.86,"t":"2026-09-29T17:45:00Z","v":4200,"vw":50.875336},{"c":50.97,"h":50.97,"l":50.85,"n":69,"o":50.85,"t":"2026-09-29T18:00:00Z","v":2641,"vw":50.905},{"c":51.04,"h":51.04,"l":50.88,"n":188,"o":50.98,"t":"2026-09-29T18:15:00Z","v":4402,"vw":50.9792},{"c":50.75,"h":51.03,"l":50.75,"n":168,"o":51.03,"t":"2026-09-29T18:30:00Z","v":5687,"vw":50.957287},{"c":50.84,"h":50.85,"l":50.76,"n":112,"o":50.825,"t":"2026-09-29T18:45:00Z","v":2773,"vw":50.801722},{"c":50.835,"h":50.93,"l":50.8,"n":144,"o":50.8,"t":"2026-09-29T19:00:00Z","v":5259,"vw":50.854106},{"c":50.92,"h":50.92,"l":50.75,"n":244,"o":50.75,"t":"2026-09-29T19:15:00Z","v":5181,"vw":50.847934},{"c":51.04,"h":51.04,"l":50.86,"n":176,"o":50.96,"t":"2026-09-29T19:30:00Z","v":5352,"vw":50.906593},{"c":50.99,"h":51.12,"l":50.96,"n":811,"o":51.04,"t":"2026-09-29T19:45:00Z","v":27503,"vw":51.054416},{"c":50.99,"h":50.99,"l":50.99,"n":22,"o":50.99,"t":"2026-09-29T20:00:00Z","v":38348,"vw":50.99},{"c":50.9247,"h":50.9247,"l":50.9247,"n":1,"o":50.9247,"t":"2026-09-29T20:15:00Z","v":9148,"vw":50.9247},{"c":51.21,"h":51.24,"l":51.21,"n":11,"o":51.24,"t":"2026-09-30T13:30:00Z","v":1020,"vw":51.236753},{"c":50.755,"h":50.755,"l":50.755,"n":5,"o":50.755,"t":"2026-09-30T13:45:00Z","v":415,"vw":50.755},{"c":51.01,"h":51.27,"l":51.005,"n":56,"o":51.08,"t":"2026-09-30T14:00:00Z","v":1845,"vw":51.097712},{"c":50.99,"h":51.26,"l":50.985,"n":107,"o":51.21,"t":"2026-09-30T14:15:00Z","v":4541,"vw":51.052857},{"c":50.995,"h":51,"l":50.99,"n":44,"o":50.99,"t":"2026-09-30T14:30:00Z","v":1352,"vw":50.991818},{"c":50.845,"h":51.02,"l":50.555,"n":105,"o":51.005,"t":"2026-09-30T14:45:00Z","v":5364,"vw":50.806701},{"c":50.785,"h":50.98,"l":50.785,"n":40,"o":50.845,"t":"2026-09-30T15:00:00Z","v":1183,"vw":50.848333},{"c":50.705,"h":50.815,"l":50.68,"n":51,"o":50.815,"t":"2026-09-30T15:15:00Z","v":2076,"vw":50.785938},{"c":50.8,"h":50.815,"l":50.655,"n":110,"o":50.815,"t":"2026-09-30T15:30:00Z","v":4570,"vw":50.731005},{"c":50.715,"h":50.715,"l":50.715,"n":25,"o":50.715,"t":"2026-09-30T15:45:00Z","v":558,"vw":50.715},{"c":50.84,"h":50.85,"l":50.77,"n":82,"o":50.79,"t":"2026-09-30T16:00:00Z","v":3154,"vw":50.794903},{"c":50.835,"h":50.9,"l":50.83,"n":37,"o":50.85,"t":"2026-09-30T16:15:00Z","v":1158,"vw":50.85},{"c":50.86,"h":50.87,"l":50.7,"n":129,"o":50.835,"t":"2026-09-30T16:30:00Z","v":4325,"vw":50.797417},{"c":50.805,"h":50.85,"l":50.79,"n":35,"o":50.85,"t":"2026-09-30T16:45:00Z","v":1455,"vw":50.80125},{"c":50.87,"h":50.88,"l":50.805,"n":35,"o":50.805,"t":"2026-09-30T17:00:00Z","v":1163,"vw":50.850849},{"c":50.85,"h":50.93,"l":50.81,"n":87,"o":50.81,"t":"2026-09-30T17:15:00Z","v":2500,"vw":50.850675},{"c":50.815,"h":50.92,"l":50.72,"n":146,"o":50.92,"t":"2026-09-30T17:30:00Z","v":6631,"vw":50.808087},{"c":50.66,"h":50.815,"l":50.6351,"n":113,"o":50.815,"t":"2026-09-30T17:45:00Z","v":3629,"vw":50.699325},{"c":50.66,"h":50.74,"l":50.66,"n":80,"o":50.74,"t":"2026-09-30T18:00:00Z","v":2503,"vw":50.706302},{"c":50.665,"h":50.665,"l":50.665,"n":50,"o":50.665,"t":"2026-09-30T18:15:00Z","v":1697,"vw":50.665},{"c":50.75,"h":50.75,"l":50.665,"n":84,"o":50.68,"t":"2026-09-30T18:30:00Z","v":2183,"vw":50.687603},{"c":50.83,"h":50.84,"l":50.72,"n":102,"o":50.74,"t":"2026-09-30T18:45:00Z","v":3144,"vw":50.764951},{"c":50.7,"h":50.8425,"l":50.66,"n":177,"o":50.8425,"t":"2026-09-30T19:00:00Z","v":7401,"vw":50.766691},{"c":50.705,"h":50.78,"l":50.7,"n":88,"o":50.7,"t":"2026-09-30T19:15:00Z","v":1930,"vw":50.7511},{"c":50.85,"h":50.86,"l":50.695,"n":245,"o":50.705,"t":"2026-09-30T19:30:00Z","v":7874,"vw":50.789994},{"c":50.86,"h":51,"l":50.71,"n":777,"o":50.834,"t":"2026-09-30T19:45:00Z","v":27386,"vw":50.884259},{"c":50.76,"h":50.86,"l":50.76,"n":21,"o":50.86,"t":"2026-09-30T20:00:00Z","v":58908,"vw":50.760171},{"c":50.425,"h":50.715,"l":50.425,"n":9,"o":50.54,"t":"2026-10-01T13:30:00Z","v":673,"vw":50.550239},{"c":50.125,"h":50.125,"l":50.125,"n":10,"o":50.125,"t":"2026-10-01T14:00:00Z","v":561,"vw":50.125},{"c":49.97,"h":50.13,"l":49.97,"n":33,"o":50.13,"t":"2026-10-01T14:15:00Z","v":1285,"vw":50.097625},{"c":50.21,"h":50.32,"l":49.93,"n":43,"o":49.97,"t":"2026-10-01T14:30:00Z","v":2010,"vw":50.124675},{"c":50.39,"h":50.39,"l":50.39,"n":11,"o":50.39,"t":"2026-10-01T14:45:00Z","v":287,"vw":50.39},{"c":50.57,"h":50.57,"l":50.43,"n":67,"o":50.43,"t":"2026-10-01T15:00:00Z","v":2225,"vw":50.534049},{"c":50.61,"h":50.655,"l":50.59,"n":74,"o":50.655,"t":"2026-10-01T15:30:00Z","v":2731,"vw":50.609583},{"c":50.51,"h":50.5869,"l":50.46,"n":74,"o":50.5869,"t":"2026-10-01T15:45:00Z","v":2008,"vw":50.493758},{"c":50.68,"h":50.68,"l":50.56,"n":48,"o":50.565,"t":"2026-10-01T16:00:00Z","v":1963,"vw":50.638545},{"c":50.64,"h":50.64,"l":50.54,"n":30,"o":50.59,"t":"2026-10-01T16:15:00Z","v":1267,"vw":50.59931},{"c":50.74,"h":50.74,"l":50.665,"n":32,"o":50.7,"t":"2026-10-01T16:30:00Z","v":1174,"vw":50.712297},{"c":50.8,"h":50.8,"l":50.735,"n":22,"o":50.76,"t":"2026-10-01T16:45:00Z","v":986,"vw":50.775},{"c":50.685,"h":50.95,"l":50.685,"n":97,"o":50.8,"t":"2026-10-01T17:00:00Z","v":4119,"vw":50.885436},{"c":50.72,"h":50.76,"l":50.71,"n":39,"o":50.75,"t":"2026-10-01T17:15:00Z","v":1406,"vw":50.735392},{"c":50.725,"h":50.76,"l":50.71,"n":45,"o":50.76,"t":"2026-10-01T17:30:00Z","v":1266,"vw":50.731289},{"c":50.65,"h":50.75,"l":50.6402,"n":57,"o":50.75,"t":"2026-10-01T17:45:00Z","v":1504,"vw":50.660624},{"c":50.6,"h":50.66,"l":50.57,"n":55,"o":50.66,"t":"2026-10-01T18:00:00Z","v":3595,"vw":50.649015},{"c":50.59,"h":50.7,"l":50.59,"n":53,"o":50.685,"t":"2026-10-01T18:15:00Z","v":5167,"vw":50.619704},{"c":50.57,"h":50.65,"l":50.57,"n":27,"o":50.64,"t":"2026-10-01T18:30:00Z","v":704,"vw":50.6175},{"c":50.44,"h":50.44,"l":50.44,"n":4,"o":50.44,"t":"2026-10-01T18:45:00Z","v":287,"vw":50.44},{"c":50.515,"h":50.515,"l":50.385,"n":71,"o":50.41,"t":"2026-10-01T19:00:00Z","v":2391,"vw":50.4217},{"c":50.53,"h":50.54,"l":50.49,"n":190,"o":50.54,"t":"2026-10-01T19:15:00Z","v":6874,"vw":50.520907},{"c":50.6,"h":50.66,"l":50.535,"n":165,"o":50.535,"t":"2026-10-01T19:30:00Z","v":9382,"vw":50.569411},{"c":50.66,"h":50.8,"l":50.56,"n":495,"o":50.615,"t":"2026-10-01T19:45:00Z","v":16346,"vw":50.683283},{"c":50.6,"h":50.6,"l":50.6,"n":17,"o":50.6,"t":"2026-10-01T20:00:00Z","v":32804,"vw":50.6},{"c":51.3651,"h":51.37,"l":51.02,"n":23,"o":51.08,"t":"2026-10-02T13:30:00Z","v":1499,"vw":51.193328},{"c":51.405,"h":51.53,"l":51.2604,"n":41,"o":51.44,"t":"2026-10-02T13:45:00Z","v":2576,"vw":51.439886},{"c":51.47,"h":51.47,"l":51.31,"n":24,"o":51.405,"t":"2026-10-02T14:00:00Z","v":892,"vw":51.39375},{"c":51.555,"h":51.7,"l":51.41,"n":51,"o":51.7,"t":"2026-10-02T14:15:00Z","v":2543,"vw":51.610682},{"c":51.25,"h":51.68,"l":51.165,"n":137,"o":51.68,"t":"2026-10-02T14:30:00Z","v":7351,"vw":51.32349},{"c":51.195,"h":51.33,"l":51.14,"n":124,"o":51.25,"t":"2026-10-02T14:45:00Z","v":8831,"vw":51.226309},{"c":51.1,"h":51.27,"l":51.09,"n":404,"o":51.135,"t":"2026-10-02T15:00:00Z","v":23999,"vw":51.148485},{"c":51.015,"h":51.08,"l":51,"n":43,"o":51.08,"t":"2026-10-02T15:15:00Z","v":1172,"vw":51.025252},{"c":50.86,"h":51.03,"l":50.86,"n":581,"o":51,"t":"2026-10-02T15:30:00Z","v":42133,"vw":50.970307},{"c":50.855,"h":50.895,"l":50.855,"n":25,"o":50.895,"t":"2026-10-02T15:45:00Z","v":617,"vw":50.87},{"c":50.8,"h":50.85,"l":50.8,"n":106,"o":50.82,"t":"2026-10-02T16:00:00Z","v":4973,"vw":50.820087},{"c":50.745,"h":50.815,"l":50.74,"n":123,"o":50.8,"t":"2026-10-02T16:15:00Z","v":3737,"vw":50.791498},{"c":50.72,"h":50.745,"l":50.7,"n":51,"o":50.745,"t":"2026-10-02T16:30:00Z","v":1635,"vw":50.720278},{"c":50.74,"h":50.7625,"l":50.6,"n":682,"o":50.705,"t":"2026-10-02T16:45:00Z","v":58089,"vw":50.686181},{"c":50.915,"h":50.92,"l":50.8,"n":72,"o":50.8,"t":"2026-10-02T17:00:00Z","v":4834,"vw":50.811134},{"c":50.905,"h":50.98,"l":50.905,"n":19,"o":50.905,"t":"2026-10-02T17:15:00Z","v":963,"vw":50.927547},{"c":50.99,"h":50.99,"l":50.89,"n":114,"o":50.905,"t":"2026-10-02T17:30:00Z","v":6973,"vw":50.933596},{"c":50.975,"h":50.98,"l":50.915,"n":39,"o":50.915,"t":"2026-10-02T17:45:00Z","v":1318,"vw":50.96375},{"c":51.06,"h":51.19,"l":51,"n":144,"o":51,"t":"2026-10-02T18:00:00Z","v":5876,"vw":51.088544},{"c":51.015,"h":51.08,"l":50.98,"n":51,"o":51.06,"t":"2026-10-02T18:15:00Z","v":2440,"vw":51.011174},{"c":51.005,"h":51.04,"l":50.98,"n":84,"o":50.99,"t":"2026-10-02T18:30:00Z","v":2653,"vw":51.000613},{"c":51.11,"h":51.11,"l":51.01,"n":169,"o":51.04,"t":"2026-10-02T18:45:00Z","v":8106,"vw":51.06275},{"c":51.075,"h":51.12,"l":51.03,"n":76,"o":51.065,"t":"2026-10-02T19:00:00Z","v":3039,"vw":51.072738},{"c":51.045,"h":51.12,"l":51.02,"n":155,"o":51.07,"t":"2026-10-02T19:15:00Z","v":6048,"vw":51.070909},{"c":51.08,"h":51.11,"l":51.03,"n":209,"o":51.055,"t":"2026-10-02T19:30:00Z","v":7769,"vw":51.057931},{"c":51.18,"h":51.19,"l":50.88,"n":1243,"o":51.08,"t":"2026-10-02T19:45:00Z","v":104315,"vw":50.95774},{"c":51.2,"h":51.2,"l":51.14,"n":23,"o":51.14,"t":"2026-10-02T20:00:00Z","v":61565,"vw":51.19957},{"c":51.25,"h":51.25,"l":51.05,"n":11,"o":51.05,"t":"2026-10-05T11:15:00Z","v":258,"vw":51.167355},{"c":51.07,"h":51.07,"l":51.07,"n":9,"o":51.07,"t":"2026-10-05T13:30:00Z","v":240,"vw":51.07},{"c":50.585,"h":50.63,"l":50.585,"n":11,"o":50.63,"t":"2026-10-05T13:45:00Z","v":1806,"vw":50.58761},{"c":51.125,"h":51.17,"l":50.7,"n":78,"o":50.99,"t":"2026-10-05T14:00:00Z","v":2389,"vw":50.948636},{"c":51.055,"h":51.16,"l":50.96,"n":44,"o":51.16,"t":"2026-10-05T14:15:00Z","v":1595,"vw":51.0936},{"c":50.87,"h":50.87,"l":50.87,"n":10,"o":50.87,"t":"2026-10-05T14:30:00Z","v":413,"vw":50.87},{"c":50.67,"h":51.05,"l":50.55,"n":111,"o":51.05,"t":"2026-10-05T14:45:00Z","v":4152,"vw":50.685284},{"c":50.725,"h":50.725,"l":50.55,"n":29,"o":50.72,"t":"2026-10-05T15:00:00Z","v":1168,"vw":50.649519},{"c":50.6,"h":50.89,"l":50.6,"n":43,"o":50.89,"t":"2026-10-05T15:15:00Z","v":1230,"vw":50.727},{"c":50.77,"h":50.77,"l":50.77,"n":17,"o":50.77,"t":"2026-10-05T15:30:00Z","v":658,"vw":50.77},{"c":50.86,"h":50.86,"l":50.65,"n":46,"o":50.65,"t":"2026-10-05T15:45:00Z","v":1665,"vw":50.75978},{"c":50.785,"h":50.85,"l":50.785,"n":25,"o":50.85,"t":"2026-10-05T16:00:00Z","v":647,"vw":50.809},{"c":50.865,"h":50.87,"l":50.785,"n":72,"o":50.83,"t":"2026-10-05T16:15:00Z","v":2494,"vw":50.834286},{"c":50.83,"h":50.9,"l":50.752,"n":73,"o":50.81,"t":"2026-10-05T16:30:00Z","v":2976,"vw":50.825141},{"c":50.895,"h":50.9,"l":50.826,"n":25,"o":50.895,"t":"2026-10-05T16:45:00Z","v":995,"vw":50.877691},{"c":50.74,"h":50.9,"l":50.74,"n":121,"o":50.895,"t":"2026-10-05T17:00:00Z","v":3524,"vw":50.822216},{"c":50.77,"h":50.78,"l":50.72,"n":54,"o":50.78,"t":"2026-10-05T17:15:00Z","v":1745,"vw":50.760384},{"c":50.62,"h":50.74,"l":50.62,"n":74,"o":50.7,"t":"2026-10-05T17:30:00Z","v":2552,"vw":50.670877},{"c":50.585,"h":50.64,"l":50.5775,"n":41,"o":50.63,"t":"2026-10-05T17:45:00Z","v":1812,"vw":50.620574},{"c":50.57,"h":50.63,"l":50.57,"n":23,"o":50.63,"t":"2026-10-05T18:00:00Z","v":900,"vw":50.59},{"c":50.57,"h":50.58,"l":50.48,"n":72,"o":50.55,"t":"2026-10-05T18:15:00Z","v":2405,"vw":50.536587},{"c":50.52,"h":50.62,"l":50.52,"n":51,"o":50.53,"t":"2026-10-05T18:30:00Z","v":2246,"vw":50.563439},{"c":50.52,"h":50.63,"l":50.44,"n":205,"o":50.63,"t":"2026-10-05T18:45:00Z","v":11959,"vw":50.478996},{"c":50.59,"h":50.59,"l":50.53,"n":31,"o":50.56,"t":"2026-10-05T19:00:00Z","v":787,"vw":50.549009},{"c":50.61,"h":50.61,"l":50.59,"n":47,"o":50.6,"t":"2026-10-05T19:15:00Z","v":1276,"vw":50.604129},{"c":50.67,"h":50.67,"l":50.555,"n":158,"o":50.555,"t":"2026-10-05T19:30:00Z","v":6173,"vw":50.592748},{"c":50.7,"h":50.71,"l":50.52,"n":776,"o":50.59,"t":"2026-10-05T19:45:00Z","v":33521,"vw":50.62049},{"c":50.65,"h":50.71,"l":50.65,"n":25,"o":50.7,"t":"2026-10-05T20:00:00Z","v":54250,"vw":50.650388},{"c":50.76,"h":50.98,"l":50.76,"n":28,"o":50.98,"t":"2026-10-06T13:30:00Z","v":1182,"vw":50.932626},{"c":50.76,"h":51.07,"l":50.15,"n":115,"o":50.94,"t":"2026-10-06T14:00:00Z","v":1350,"vw":50.791791},{"c":50.955,"h":51.08,"l":50.955,"n":10,"o":51.07,"t":"2026-10-06T14:15:00Z","v":1468,"vw":50.972106},{"c":50.955,"h":50.955,"l":50.955,"n":12,"o":50.955,"t":"2026-10-06T14:30:00Z","v":415,"vw":50.955},{"c":50.98,"h":50.98,"l":50.98,"n":2,"o":50.98,"t":"2026-10-06T14:45:00Z","v":101,"vw":50.98},{"c":51.14,"h":51.14,"l":51.14,"n":13,"o":51.14,"t":"2026-10-06T15:00:00Z","v":190,"vw":51.14},{"c":51.09,"h":51.09,"l":51.09,"n":9,"o":51.09,"t":"2026-10-06T15:15:00Z","v":211,"vw":51.09},{"c":51.04,"h":51.205,"l":50.98,"n":105,"o":50.98,"t":"2026-10-06T15:30:00Z","v":2712,"vw":51.094375},{"c":50.945,"h":51.04,"l":50.92,"n":80,"o":51.04,"t":"2026-10-06T15:45:00Z","v":1334,"vw":50.985},{"c":50.92,"h":51.02,"l":50.92,"n":81,"o":50.98,"t":"2026-10-06T16:15:00Z","v":2549,"vw":50.983822},{"c":50.99,"h":51,"l":50.93,"n":49,"o":50.93,"t":"2026-10-06T16:30:00Z","v":1517,"vw":50.979374},{"c":50.985,"h":50.99,"l":50.985,"n":8,"o":50.99,"t":"2026-10-06T16:45:00Z","v":230,"vw":50.9875},{"c":50.995,"h":51.04,"l":50.985,"n":13,"o":50.985,"t":"2026-10-06T17:00:00Z","v":435,"vw":51.006513},{"c":50.915,"h":50.94,"l":50.915,"n":47,"o":50.94,"t":"2026-10-06T17:15:00Z","v":1264,"vw":50.935},{"c":50.94,"h":50.94,"l":50.94,"n":18,"o":50.94,"t":"2026-10-06T17:30:00Z","v":373,"vw":50.94},{"c":51.05,"h":51.05,"l":50.94,"n":54,"o":50.94,"t":"2026-10-06T17:45:00Z","v":1444,"vw":50.981268},{"c":51,"h":51.03,"l":50.9701,"n":48,"o":51.03,"t":"2026-10-06T18:00:00Z","v":1541,"vw":50.999511},{"c":50.93,"h":51,"l":50.93,"n":78,"o":51,"t":"2026-10-06T18:15:00Z","v":1913,"vw":50.97758},{"c":50.91,"h":50.92,"l":50.91,"n":19,"o":50.92,"t":"2026-10-06T18:30:00Z","v":441,"vw":50.915},{"c":50.9,"h":50.9,"l":50.89,"n":49,"o":50.89,"t":"2026-10-06T18:45:00Z","v":718,"vw":50.895},{"c":50.85,"h":50.905,"l":50.85,"n":57,"o":50.905,"t":"2026-10-06T19:00:00Z","v":1003,"vw":50.876},{"c":50.885,"h":50.885,"l":50.78,"n":153,"o":50.82,"t":"2026-10-06T19:15:00Z","v":3708,"vw":50.835325},{"c":50.9,"h":50.995,"l":50.87,"n":151,"o":50.87,"t":"2026-10-06T19:30:00Z","v":3631,"vw":50.92287},{"c":51.12,"h":51.175,"l":50.95,"n":500,"o":50.955,"t":"2026-10-06T19:45:00Z","v":12038,"vw":51.073435},{"c":51.18,"h":51.18,"l":51.18,"n":20,"o":51.18,"t":"2026-10-06T20:00:00Z","v":34188,"vw":51.18},{"c":51.33,"h":51.37,"l":51.1,"n":42,"o":51.1,"t":"2026-10-07T13:30:00Z","v":3130,"vw":51.207169},{"c":51.32,"h":51.4,"l":51.115,"n":9,"o":51.15,"t":"2026-10-07T13:45:00Z","v":464,"vw":51.24625},{"c":51.2,"h":51.295,"l":50.88,"n":55,"o":51.295,"t":"2026-10-07T14:00:00Z","v":4530,"vw":51.179459},{"c":51.18,"h":51.34,"l":51.085,"n":74,"o":51.3,"t":"2026-10-07T14:15:00Z","v":4830,"vw":51.262597},{"c":51.52,"h":51.52,"l":51.52,"n":2,"o":51.52,"t":"2026-10-07T14:30:00Z","v":104,"vw":51.52},{"c":51.69,"h":51.775,"l":51.5,"n":20,"o":51.52,"t":"2026-10-07T14:45:00Z","v":1419,"vw":51.572193},{"c":51.69,"h":51.69,"l":51.69,"n":5,"o":51.69,"t":"2026-10-07T15:00:00Z","v":203,"vw":51.69},{"c":51.495,"h":51.8094,"l":51.495,"n":15,"o":51.8094,"t":"2026-10-07T15:15:00Z","v":952,"vw":51.65271},{"c":51.64,"h":51.71,"l":51.64,"n":11,"o":51.71,"t":"2026-10-07T15:30:00Z","v":252,"vw":51.67789},{"c":51.52,"h":51.64,"l":51.52,"n":96,"o":51.64,"t":"2026-10-07T15:45:00Z","v":2685,"vw":51.561855},{"c":51.7,"h":51.725,"l":51.69,"n":49,"o":51.7,"t":"2026-10-07T16:00:00Z","v":3294,"vw":51.693612},{"c":51.82,"h":51.84,"l":51.8,"n":21,"o":51.8,"t":"2026-10-07T16:15:00Z","v":1276,"vw":51.809967},{"c":51.79,"h":51.79,"l":51.79,"n":17,"o":51.79,"t":"2026-10-07T16:30:00Z","v":566,"vw":51.79},{"c":51.85,"h":51.91,"l":51.78,"n":73,"o":51.82,"t":"2026-10-07T16:45:00Z","v":4319,"vw":51.877111},{"c":51.92,"h":51.95,"l":51.87,"n":37,"o":51.92,"t":"2026-10-07T17:00:00Z","v":780,"vw":51.919167},{"c":51.96,"h":51.97,"l":51.93,"n":79,"o":51.96,"t":"2026-10-07T17:15:00Z","v":2988,"vw":51.952091},{"c":51.92,"h":51.96,"l":51.86,"n":101,"o":51.96,"t":"2026-10-07T17:30:00Z","v":3190,"vw":51.896015},{"c":51.88,"h":51.96,"l":51.8402,"n":64,"o":51.95,"t":"2026-10-07T17:45:00Z","v":2858,"vw":51.892461},{"c":51.88,"h":51.94,"l":51.84,"n":45,"o":51.85,"t":"2026-10-07T18:00:00Z","v":1990,"vw":51.87005},{"c":51.885,"h":51.885,"l":51.87,"n":15,"o":51.87,"t":"2026-10-07T18:15:00Z","v":401,"vw":51.879983},{"c":51.84,"h":51.93,"l":51.84,"n":34,"o":51.85,"t":"2026-10-07T18:30:00Z","v":1118,"vw":51.86},{"c":51.86,"h":51.9,"l":51.81,"n":26,"o":51.9,"t":"2026-10-07T18:45:00Z","v":672,"vw":51.845},{"c":51.79,"h":51.84,"l":51.79,"n":58,"o":51.8,"t":"2026-10-07T19:00:00Z","v":1434,"vw":51.803736},{"c":51.85,"h":51.85,"l":51.8,"n":91,"o":51.82,"t":"2026-10-07T19:15:00Z","v":2140,"vw":51.8275},{"c":51.77,"h":51.885,"l":51.77,"n":211,"o":51.835,"t":"2026-10-07T19:30:00Z","v":7674,"vw":51.834724},{"c":51.72,"h":51.78,"l":51.62,"n":452,"o":51.75,"t":"2026-10-07T19:45:00Z","v":11889,"vw":51.69974},{"c":51.77,"h":51.77,"l":51.77,"n":24,"o":51.77,"t":"2026-10-07T20:00:00Z","v":29971,"vw":51.77},{"c":51.2,"h":51.7,"l":51.2,"n":23,"o":51.7,"t":"2026-10-08T08:45:00Z","v":1150,"vw":51.636409},{"c":51.57,"h":51.98,"l":51.5,"n":58,"o":51.5,"t":"2026-10-08T10:45:00Z","v":1924,"vw":51.804872},{"c":51.91,"h":51.91,"l":51.6,"n":57,"o":51.7,"t":"2026-10-08T11:00:00Z","v":2651,"vw":51.714236},{"c":51.7,"h":52.06,"l":51.32,"n":72,"o":51.91,"t":"2026-10-08T13:30:00Z","v":1360,"vw":51.818836},{"c":51.65,"h":51.975,"l":51.65,"n":66,"o":51.895,"t":"2026-10-08T14:00:00Z","v":2071,"vw":51.77779},{"c":51.9,"h":51.9,"l":51.655,"n":29,"o":51.655,"t":"2026-10-08T14:15:00Z","v":2445,"vw":51.785},{"c":52,"h":52.01,"l":51.9,"n":20,"o":51.9,"t":"2026-10-08T14:30:00Z","v":1133,"vw":51.939},{"c":51.95,"h":52.05,"l":51.8193,"n":53,"o":51.9006,"t":"2026-10-08T14:45:00Z","v":4896,"vw":51.879933},{"c":51.95,"h":52,"l":51.95,"n":31,"o":51.98,"t":"2026-10-08T15:00:00Z","v":2073,"vw":51.98},{"c":51.99,"h":51.99,"l":51.82,"n":56,"o":51.88,"t":"2026-10-08T15:15:00Z","v":2232,"vw":51.880385},{"c":52.02,"h":52.02,"l":51.955,"n":26,"o":51.99,"t":"2026-10-08T15:30:00Z","v":765,"vw":51.99125},{"c":51.9,"h":51.9,"l":51.8201,"n":65,"o":51.9,"t":"2026-10-08T15:45:00Z","v":2538,"vw":51.880939},{"c":51.95,"h":51.98,"l":51.87,"n":64,"o":51.98,"t":"2026-10-08T16:00:00Z","v":2290,"vw":51.924574},{"c":52.115,"h":52.16,"l":51.945,"n":134,"o":51.98,"t":"2026-10-08T16:15:00Z","v":4369,"vw":52.061458},{"c":52.07,"h":52.16,"l":52.07,"n":57,"o":52.16,"t":"2026-10-08T16:30:00Z","v":1445,"vw":52.118571},{"c":52.31,"h":52.34,"l":52.15,"n":107,"o":52.15,"t":"2026-10-08T16:45:00Z","v":3088,"vw":52.239412},{"c":52.54,"h":52.54,"l":52.36,"n":52,"o":52.425,"t":"2026-10-08T17:00:00Z","v":1767,"vw":52.462716},{"c":52.655,"h":52.655,"l":52.47,"n":105,"o":52.48,"t":"2026-10-08T17:15:00Z","v":3530,"vw":52.566154},{"c":52.64,"h":52.64,"l":52.59,"n":20,"o":52.59,"t":"2026-10-08T17:30:00Z","v":575,"vw":52.6225},{"c":52.62,"h":52.66,"l":52.62,"n":45,"o":52.66,"t":"2026-10-08T17:45:00Z","v":1851,"vw":52.625079},{"c":52.64,"h":52.64,"l":52.585,"n":72,"o":52.625,"t":"2026-10-08T18:00:00Z","v":4608,"vw":52.59549},{"c":52.52,"h":52.6,"l":52.51,"n":54,"o":52.58,"t":"2026-10-08T18:15:00Z","v":1623,"vw":52.536},{"c":52.435,"h":52.54,"l":52.435,"n":69,"o":52.54,"t":"2026-10-08T18:30:00Z","v":3961,"vw":52.515981},{"c":52.495,"h":52.51,"l":52.44,"n":43,"o":52.44,"t":"2026-10-08T18:45:00Z","v":1558,"vw":52.495},{"c":52.65,"h":52.65,"l":52.47,"n":50,"o":52.47,"t":"2026-10-08T19:00:00Z","v":1433,"vw":52.57875},{"c":52.535,"h":52.6,"l":52.4701,"n":210,"o":52.6,"t":"2026-10-08T19:15:00Z","v":6932,"vw":52.529739},{"c":52.44,"h":52.535,"l":52.38,"n":147,"o":52.535,"t":"2026-10-08T19:30:00Z","v":4302,"vw":52.464227},{"c":52.38,"h":52.41,"l":52.28,"n":544,"o":52.35,"t":"2026-10-08T19:45:00Z","v":15874,"vw":52.348556},{"c":52.38,"h":52.38,"l":52.38,"n":17,"o":52.38,"t":"2026-10-08T20:00:00Z","v":33433,"vw":52.38},{"c":52.4,"h":52.4,"l":52.39,"n":43,"o":52.39,"t":"2026-10-09T08:15:00Z","v":900,"vw":52.395},{"c":52.35,"h":52.35,"l":52.35,"n":9,"o":52.35,"t":"2026-10-09T10:45:00Z","v":250,"vw":52.35},{"c":52.61,"h":52.64,"l":52.2,"n":19,"o":52.2,"t":"2026-10-09T13:30:00Z","v":1097,"vw":52.45154},{"c":52.445,"h":52.445,"l":52.445,"n":6,"o":52.445,"t":"2026-10-09T14:00:00Z","v":221,"vw":52.445},{"c":52.445,"h":52.445,"l":52.445,"n":3,"o":52.445,"t":"2026-10-09T14:15:00Z","v":183,"vw":52.445},{"c":52.02,"h":52.09,"l":52.02,"n":17,"o":52.09,"t":"2026-10-09T14:30:00Z","v":633,"vw":52.066667},{"c":52.42,"h":52.43,"l":52.31,"n":27,"o":52.31,"t":"2026-10-09T15:00:00Z","v":732,"vw":52.395},{"c":52.31,"h":52.31,"l":52.23,"n":19,"o":52.23,"t":"2026-10-09T15:30:00Z","v":331,"vw":52.27},{"c":52.205,"h":52.31,"l":52.205,"n":58,"o":52.31,"t":"2026-10-09T15:45:00Z","v":1609,"vw":52.220677},{"c":52.32,"h":52.429,"l":52.3,"n":72,"o":52.3,"t":"2026-10-09T16:00:00Z","v":2682,"vw":52.342173},{"c":52.41,"h":52.41,"l":52.41,"n":21,"o":52.41,"t":"2026-10-09T16:30:00Z","v":423,"vw":52.41},{"c":52.365,"h":52.365,"l":52.365,"n":7,"o":52.365,"t":"2026-10-09T16:45:00Z","v":133,"vw":52.365},{"c":52.39,"h":52.39,"l":52.33,"n":69,"o":52.33,"t":"2026-10-09T17:15:00Z","v":2003,"vw":52.364444},{"c":52.37,"h":52.37,"l":52.37,"n":8,"o":52.37,"t":"2026-10-09T17:30:00Z","v":133,"vw":52.37},{"c":52.39,"h":52.43,"l":52.39,"n":105,"o":52.42,"t":"2026-10-09T18:00:00Z","v":2071,"vw":52.405833},{"c":52.44,"h":52.47,"l":52.37,"n":117,"o":52.37,"t":"2026-10-09T18:15:00Z","v":2987,"vw":52.435714},{"c":52.41,"h":52.43,"l":52.41,"n":29,"o":52.42,"t":"2026-10-09T18:45:00Z","v":1459,"vw":52.416684},{"c":52.37,"h":52.49,"l":52.37,"n":103,"o":52.44,"t":"2026-10-09T19:00:00Z","v":1453,"vw":52.434104},{"c":52.39,"h":52.39,"l":52.37,"n":72,"o":52.37,"t":"2026-10-09T19:15:00Z","v":1262,"vw":52.378528},{"c":52.39,"h":52.44,"l":52.37,"n":150,"o":52.37,"t":"2026-10-09T19:30:00Z","v":2330,"vw":52.399825},{"c":52.26,"h":52.4,"l":52.23,"n":286,"o":52.35,"t":"2026-10-09T19:45:00Z","v":5569,"vw":52.320641},{"c":52.26,"h":52.26,"l":52.26,"n":14,"o":52.26,"t":"2026-10-09T20:00:00Z","v":16910,"vw":52.26},{"c":52.31,"h":52.31,"l":52.3,"n":14,"o":52.3,"t":"2026-10-12T08:45:00Z","v":812,"vw":52.305},{"c":52.36,"h":52.36,"l":52.36,"n":8,"o":52.36,"t":"2026-10-12T12:00:00Z","v":163,"vw":52.36},{"c":52.35,"h":52.42,"l":52.35,"n":51,"o":52.42,"t":"2026-10-12T13:30:00Z","v":710,"vw":52.388397},{"c":52.66,"h":52.66,"l":52.1467,"n":35,"o":52.41,"t":"2026-10-12T14:00:00Z","v":992,"vw":52.44231},{"c":52.7248,"h":52.755,"l":52.55,"n":27,"o":52.555,"t":"2026-10-12T14:15:00Z","v":1255,"vw":52.629363},{"c":52.55,"h":52.55,"l":52.55,"n":7,"o":52.55,"t":"2026-10-12T14:30:00Z","v":1203,"vw":52.55},{"c":52.725,"h":52.85,"l":52.725,"n":43,"o":52.85,"t":"2026-10-12T14:45:00Z","v":2029,"vw":52.818054},{"c":53,"h":53,"l":52.73,"n":15,"o":52.73,"t":"2026-10-12T15:00:00Z","v":1005,"vw":52.780711},{"c":52.97,"h":52.97,"l":52.965,"n":9,"o":52.965,"t":"2026-10-12T15:15:00Z","v":323,"vw":52.9675},{"c":53.01,"h":53.01,"l":52.98,"n":26,"o":52.98,"t":"2026-10-12T15:30:00Z","v":821,"vw":52.995},{"c":52.93,"h":52.93,"l":52.93,"n":5,"o":52.93,"t":"2026-10-12T15:45:00Z","v":111,"vw":52.93},{"c":52.97,"h":53.015,"l":52.97,"n":29,"o":53,"t":"2026-10-12T16:00:00Z","v":728,"vw":52.995},{"c":53.03,"h":53.03,"l":53.03,"n":6,"o":53.03,"t":"2026-10-12T16:15:00Z","v":169,"vw":53.03},{"c":52.9198,"h":53.05,"l":52.9198,"n":15,"o":53.05,"t":"2026-10-12T16:30:00Z","v":1020,"vw":52.94007},{"c":53.03,"h":53.03,"l":53.03,"n":10,"o":53.03,"t":"2026-10-12T16:45:00Z","v":300,"vw":53.03},{"c":52.955,"h":52.99,"l":52.93,"n":20,"o":52.99,"t":"2026-10-12T17:00:00Z","v":545,"vw":52.95875},{"c":52.84,"h":52.92,"l":52.84,"n":105,"o":52.92,"t":"2026-10-12T17:15:00Z","v":2539,"vw":52.894167},{"c":52.79,"h":52.85,"l":52.79,"n":42,"o":52.85,"t":"2026-10-12T17:30:00Z","v":2916,"vw":52.839612},{"c":52.83,"h":52.83,"l":52.77,"n":38,"o":52.78,"t":"2026-10-12T17:45:00Z","v":1450,"vw":52.815},{"c":52.8599,"h":52.8599,"l":52.8599,"n":7,"o":52.8599,"t":"2026-10-12T18:00:00Z","v":375,"vw":52.8599},{"c":52.8,"h":52.83,"l":52.79,"n":50,"o":52.79,"t":"2026-10-12T18:15:00Z","v":1986,"vw":52.8025},{"c":52.84,"h":52.84,"l":52.84,"n":3,"o":52.84,"t":"2026-10-12T18:30:00Z","v":108,"vw":52.84},{"c":52.88,"h":52.88,"l":52.87,"n":35,"o":52.87,"t":"2026-10-12T18:45:00Z","v":555,"vw":52.875},{"c":52.9299,"h":52.99,"l":52.85,"n":130,"o":52.97,"t":"2026-10-12T19:15:00Z","v":4310,"vw":52.945827},{"c":52.93,"h":52.97,"l":52.91,"n":127,"o":52.915,"t":"2026-10-12T19:30:00Z","v":4668,"vw":52.935371},{"c":53.03,"h":53.06,"l":52.91,"n":504,"o":52.94,"t":"2026-10-12T19:45:00Z","v":14021,"vw":52.994829},{"c":53.02,"h":53.02,"l":53.02,"n":17,"o":53.02,"t":"2026-10-12T20:00:00Z","v":20189,"vw":53.02},{"c":52.975,"h":53.45,"l":52.975,"n":29,"o":53.4,"t":"2026-10-13T13:30:00Z","v":1096,"vw":53.311741},{"c":52.845,"h":52.845,"l":52.845,"n":27,"o":52.845,"t":"2026-10-13T13:45:00Z","v":3105,"vw":52.845},{"c":52.915,"h":53.05,"l":52.63,"n":62,"o":52.845,"t":"2026-10-13T14:00:00Z","v":2787,"vw":52.872233},{"c":52.9,"h":52.9,"l":52.9,"n":7,"o":52.9,"t":"2026-10-13T14:15:00Z","v":106,"vw":52.9},{"c":53.21,"h":53.21,"l":53.17,"n":24,"o":53.17,"t":"2026-10-13T14:30:00Z","v":1177,"vw":53.195714},{"c":53.2,"h":53.22,"l":52.94,"n":126,"o":53.22,"t":"2026-10-13T14:45:00Z","v":6527,"vw":53.121957},{"c":53.275,"h":53.275,"l":53.07,"n":75,"o":53.27,"t":"2026-10-13T15:00:00Z","v":2985,"vw":53.231123},{"c":53.2,"h":53.31,"l":53.2,"n":67,"o":53.28,"t":"2026-10-13T15:15:00Z","v":1853,"vw":53.270312},{"c":53.3,"h":53.3,"l":53.3,"n":3,"o":53.3,"t":"2026-10-13T15:30:00Z","v":106,"vw":53.3},{"c":53.13,"h":53.29,"l":53.05,"n":113,"o":53.29,"t":"2026-10-13T15:45:00Z","v":3274,"vw":53.13453},{"c":53.16,"h":53.16,"l":53.14,"n":46,"o":53.14,"t":"2026-10-13T16:00:00Z","v":832,"vw":53.147194},{"c":53.12,"h":53.225,"l":53.12,"n":46,"o":53.18,"t":"2026-10-13T16:15:00Z","v":1001,"vw":53.175888},{"c":53.21,"h":53.24,"l":53.16,"n":22,"o":53.16,"t":"2026-10-13T16:30:00Z","v":727,"vw":53.218},{"c":53.295,"h":53.33,"l":53.27,"n":46,"o":53.27,"t":"2026-10-13T16:45:00Z","v":1585,"vw":53.292345},{"c":53.37,"h":53.37,"l":53.295,"n":60,"o":53.295,"t":"2026-10-13T17:00:00Z","v":1732,"vw":53.335371},{"c":53.34,"h":53.42,"l":53.34,"n":36,"o":53.42,"t":"2026-10-13T17:15:00Z","v":1027,"vw":53.374},{"c":53.43,"h":53.47,"l":53.43,"n":71,"o":53.47,"t":"2026-10-13T17:30:00Z","v":2276,"vw":53.438787},{"c":53.41,"h":53.41,"l":53.35,"n":33,"o":53.4,"t":"2026-10-13T17:45:00Z","v":663,"vw":53.38},{"c":53.47,"h":53.47,"l":53.35,"n":48,"o":53.35,"t":"2026-10-13T18:00:00Z","v":791,"vw":53.41},{"c":53.52,"h":53.52,"l":53.465,"n":51,"o":53.49,"t":"2026-10-13T18:15:00Z","v":1274,"vw":53.488739},{"c":53.52,"h":53.585,"l":53.52,"n":82,"o":53.585,"t":"2026-10-13T18:30:00Z","v":1821,"vw":53.5405},{"c":53.55,"h":53.5511,"l":53.525,"n":83,"o":53.525,"t":"2026-10-13T18:45:00Z","v":1038,"vw":53.54566},{"c":53.55,"h":53.55,"l":53.5,"n":89,"o":53.55,"t":"2026-10-13T19:00:00Z","v":1816,"vw":53.529},{"c":53.46,"h":53.62,"l":53.46,"n":124,"o":53.62,"t":"2026-10-13T19:15:00Z","v":2540,"vw":53.541192},{"c":53.47,"h":53.51,"l":53.47,"n":125,"o":53.51,"t":"2026-10-13T19:30:00Z","v":3200,"vw":53.485247},{"c":53.4,"h":53.53,"l":53.35,"n":548,"o":53.45,"t":"2026-10-13T19:45:00Z","v":14867,"vw":53.466179},{"c":53.4,"h":53.4,"l":53.4,"n":23,"o":53.4,"t":"2026-10-13T20:00:00Z","v":26183,"vw":53.4},{"c":53.46,"h":53.46,"l":53.45,"n":2,"o":53.45,"t":"2026-10-14T09:15:00Z","v":600,"vw":53.455},{"c":53.63,"h":53.63,"l":53.18,"n":11,"o":53.18,"t":"2026-10-14T13:30:00Z","v":625,"vw":53.27434},{"c":53.12,"h":53.12,"l":53.12,"n":25,"o":53.12,"t":"2026-10-14T13:45:00Z","v":1333,"vw":53.12},{"c":53.025,"h":53.025,"l":53.025,"n":2,"o":53.025,"t":"2026-10-14T14:00:00Z","v":101,"vw":53.025},{"c":53.29,"h":53.29,"l":53.265,"n":7,"o":53.265,"t":"2026-10-14T14:15:00Z","v":603,"vw":53.273843},{"c":53.04,"h":53.1575,"l":53.04,"n":51,"o":53.09,"t":"2026-10-14T14:30:00Z","v":1807,"vw":53.090574},{"c":53.23,"h":53.23,"l":53.1105,"n":45,"o":53.1105,"t":"2026-10-14T14:45:00Z","v":1690,"vw":53.194241},{"c":53.365,"h":53.395,"l":53.18,"n":67,"o":53.25,"t":"2026-10-14T15:00:00Z","v":1400,"vw":53.289043},{"c":53.54,"h":53.54,"l":53.53,"n":18,"o":53.53,"t":"2026-10-14T15:15:00Z","v":386,"vw":53.535},{"c":53.455,"h":53.545,"l":53.455,"n":11,"o":53.545,"t":"2026-10-14T15:30:00Z","v":424,"vw":53.478316},{"c":53.42,"h":53.44,"l":53.36,"n":113,"o":53.435,"t":"2026-10-14T15:45:00Z","v":2196,"vw":53.409371},{"c":53.46,"h":53.46,"l":53.45,"n":14,"o":53.45,"t":"2026-10-14T16:00:00Z","v":427,"vw":53.455},{"c":53.66,"h":53.66,"l":53.565,"n":35,"o":53.57,"t":"2026-10-14T16:15:00Z","v":1520,"vw":53.599858},{"c":53.64,"h":53.705,"l":53.64,"n":80,"o":53.67,"t":"2026-10-14T16:30:00Z","v":1476,"vw":53.670833},{"c":53.825,"h":53.825,"l":53.655,"n":80,"o":53.655,"t":"2026-10-14T16:45:00Z","v":2553,"vw":53.719231},{"c":53.72,"h":53.76,"l":53.7,"n":129,"o":53.74,"t":"2026-10-14T17:00:00Z","v":4341,"vw":53.721957},{"c":53.76,"h":53.81,"l":53.745,"n":81,"o":53.745,"t":"2026-10-14T17:15:00Z","v":2230,"vw":53.779108},{"c":53.885,"h":53.885,"l":53.81,"n":57,"o":53.81,"t":"2026-10-14T17:30:00Z","v":1077,"vw":53.8425},{"c":53.875,"h":53.875,"l":53.875,"n":14,"o":53.875,"t":"2026-10-14T17:45:00Z","v":260,"vw":53.875},{"c":53.87,"h":53.91,"l":53.87,"n":112,"o":53.9,"t":"2026-10-14T18:00:00Z","v":3135,"vw":53.896005},{"c":53.87,"h":53.96,"l":53.84,"n":130,"o":53.95,"t":"2026-10-14T18:15:00Z","v":3232,"vw":53.898379},{"c":53.825,"h":53.875,"l":53.77,"n":87,"o":53.875,"t":"2026-10-14T18:30:00Z","v":2609,"vw":53.809444},{"c":53.67,"h":53.825,"l":53.67,"n":88,"o":53.825,"t":"2026-10-14T18:45:00Z","v":3129,"vw":53.758777},{"c":53.66,"h":53.74,"l":53.66,"n":74,"o":53.74,"t":"2026-10-14T19:00:00Z","v":2184,"vw":53.724572},{"c":53.435,"h":53.68,"l":53.435,"n":119,"o":53.68,"t":"2026-10-14T19:15:00Z","v":4195,"vw":53.515755},{"c":53.23,"h":53.36,"l":53.14,"n":139,"o":53.36,"t":"2026-10-14T19:30:00Z","v":3814,"vw":53.270939},{"c":53.19,"h":53.42,"l":53.14,"n":895,"o":53.15,"t":"2026-10-14T19:45:00Z","v":24818,"vw":53.249185},{"c":53.2,"h":53.2,"l":53.2,"n":17,"o":53.2,"t":"2026-10-14T20:00:00Z","v":42240,"vw":53.2},{"c":54.21,"h":54.21,"l":53.98,"n":16,"o":53.98,"t":"2026-10-15T13:30:00Z","v":1046,"vw":54.032362},{"c":54.15,"h":54.155,"l":53.69,"n":144,"o":53.69,"t":"2026-10-15T13:45:00Z","v":5881,"vw":54.029888},{"c":53.88,"h":53.995,"l":53.84,"n":59,"o":53.84,"t":"2026-10-15T14:00:00Z","v":1627,"vw":53.917536},{"c":53.91,"h":54.02,"l":53.91,"n":60,"o":53.95,"t":"2026-10-15T14:15:00Z","v":1954,"vw":53.948002},{"c":53.895,"h":54.03,"l":53.8053,"n":25,"o":53.8053,"t":"2026-10-15T14:30:00Z","v":1245,"vw":53.959434},{"c":53.75,"h":53.81,"l":53.75,"n":67,"o":53.79,"t":"2026-10-15T14:45:00Z","v":2052,"vw":53.784286},{"c":53.63,"h":53.6701,"l":53.63,"n":25,"o":53.6701,"t":"2026-10-15T15:00:00Z","v":900,"vw":53.65125},{"c":53.5,"h":53.64,"l":53.49,"n":54,"o":53.64,"t":"2026-10-15T15:15:00Z","v":1714,"vw":53.56091},{"c":53.48,"h":53.52,"l":53.48,"n":29,"o":53.52,"t":"2026-10-15T15:30:00Z","v":443,"vw":53.499126},{"c":53.495,"h":53.68,"l":53.495,"n":32,"o":53.51,"t":"2026-10-15T15:45:00Z","v":688,"vw":53.561667},{"c":53.485,"h":53.485,"l":53.485,"n":17,"o":53.485,"t":"2026-10-15T16:00:00Z","v":514,"vw":53.485},{"c":53.6,"h":53.6,"l":53.5,"n":47,"o":53.5,"t":"2026-10-15T16:15:00Z","v":1322,"vw":53.538198},{"c":53.55,"h":53.6,"l":53.55,"n":46,"o":53.6,"t":"2026-10-15T16:30:00Z","v":1658,"vw":53.558333},{"c":53.6,"h":53.6,"l":53.59,"n":38,"o":53.59,"t":"2026-10-15T16:45:00Z","v":755,"vw":53.595},{"c":53.515,"h":53.515,"l":53.5,"n":24,"o":53.5,"t":"2026-10-15T17:00:00Z","v":872,"vw":53.504983},{"c":53.5,"h":53.53,"l":53.47,"n":68,"o":53.47,"t":"2026-10-15T17:15:00Z","v":1923,"vw":53.497},{"c":53.45,"h":53.45,"l":53.45,"n":31,"o":53.45,"t":"2026-10-15T17:30:00Z","v":759,"vw":53.45},{"c":53.35,"h":53.49,"l":53.35,"n":87,"o":53.425,"t":"2026-10-15T17:45:00Z","v":3370,"vw":53.435688},{"c":53.42,"h":53.42,"l":53.33,"n":40,"o":53.33,"t":"2026-10-15T18:00:00Z","v":1351,"vw":53.384395},{"c":53.495,"h":53.495,"l":53.48,"n":23,"o":53.48,"t":"2026-10-15T18:15:00Z","v":824,"vw":53.48237},{"c":53.44,"h":53.58,"l":53.4,"n":90,"o":53.49,"t":"2026-10-15T18:30:00Z","v":2855,"vw":53.502542},{"c":53.405,"h":53.465,"l":53.33,"n":95,"o":53.465,"t":"2026-10-15T18:45:00Z","v":3308,"vw":53.375698},{"c":53.45,"h":53.54,"l":53.38,"n":52,"o":53.38,"t":"2026-10-15T19:00:00Z","v":1302,"vw":53.421},{"c":53.51,"h":53.51,"l":53.49,"n":30,"o":53.5,"t":"2026-10-15T19:15:00Z","v":969,"vw":53.501667},{"c":53.47,"h":53.55,"l":53.43,"n":159,"o":53.45,"t":"2026-10-15T19:30:00Z","v":4043,"vw":53.466054},{"c":53.34,"h":53.47,"l":53.29,"n":462,"o":53.47,"t":"2026-10-15T19:45:00Z","v":12463,"vw":53.349659},{"c":53.33,"h":53.33,"l":53.33,"n":16,"o":53.33,"t":"2026-10-15T20:00:00Z","v":26393,"vw":53.33},{"c":53.3,"h":53.3,"l":53.3,"n":4,"o":53.3,"t":"2026-10-16T10:45:00Z","v":1008,"vw":53.3},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-16T11:00:00Z","v":764,"vw":53.3},{"c":53.33,"h":53.7,"l":52.77,"n":31,"o":53.7,"t":"2026-10-16T13:30:00Z","v":2953,"vw":53.602476},{"c":53.865,"h":53.865,"l":53.45,"n":26,"o":53.45,"t":"2026-10-16T13:45:00Z","v":1312,"vw":53.726382},{"c":53.62,"h":53.865,"l":53.52,"n":34,"o":53.52,"t":"2026-10-16T14:00:00Z","v":891,"vw":53.736918},{"c":54.11,"h":54.11,"l":53.62,"n":29,"o":53.77,"t":"2026-10-16T14:15:00Z","v":927,"vw":53.802857},{"c":53.72,"h":54.13,"l":53.72,"n":21,"o":53.865,"t":"2026-10-16T14:30:00Z","v":703,"vw":53.871667},{"c":53.88,"h":54.035,"l":53.72,"n":48,"o":53.72,"t":"2026-10-16T14:45:00Z","v":1109,"vw":53.876667},{"c":54.135,"h":54.3,"l":53.88,"n":45,"o":53.88,"t":"2026-10-16T15:00:00Z","v":1042,"vw":54.094286},{"c":54.13,"h":54.28,"l":54.08,"n":38,"o":54.08,"t":"2026-10-16T15:15:00Z","v":837,"vw":54.162143},{"c":54.27,"h":54.35,"l":54.1901,"n":88,"o":54.2,"t":"2026-10-16T15:30:00Z","v":3321,"vw":54.280204},{"c":54.17,"h":54.28,"l":54.17,"n":71,"o":54.2429,"t":"2026-10-16T15:45:00Z","v":2519,"vw":54.219507},{"c":53.995,"h":54.09,"l":53.98,"n":69,"o":54.09,"t":"2026-10-16T16:00:00Z","v":1356,"vw":54.033},{"c":53.9,"h":53.955,"l":53.89,"n":58,"o":53.9,"t":"2026-10-16T16:15:00Z","v":1439,"vw":53.911707},{"c":53.96,"h":53.98,"l":53.905,"n":50,"o":53.905,"t":"2026-10-16T16:30:00Z","v":2178,"vw":53.919752},{"c":54.01,"h":54.01,"l":53.94,"n":33,"o":53.945,"t":"2026-10-16T16:45:00Z","v":750,"vw":53.965},{"c":54,"h":54.07,"l":53.91,"n":72,"o":53.96,"t":"2026-10-16T17:00:00Z","v":2549,"vw":53.993493},{"c":53.97,"h":54.08,"l":53.97,"n":30,"o":54.07,"t":"2026-10-16T17:15:00Z","v":788,"vw":54.025829},{"c":54.01,"h":54.06,"l":54.01,"n":28,"o":54.06,"t":"2026-10-16T17:30:00Z","v":1086,"vw":54.031231},{"c":54.05,"h":54.06,"l":53.98,"n":68,"o":53.99,"t":"2026-10-16T18:00:00Z","v":1938,"vw":54.012896},{"c":54.08,"h":54.12,"l":54.05,"n":43,"o":54.1,"t":"2026-10-16T18:15:00Z","v":1702,"vw":54.068453},{"c":54.1,"h":54.13,"l":54.01,"n":78,"o":54.03,"t":"2026-10-16T18:30:00Z","v":2938,"vw":54.066563},{"c":54.105,"h":54.14,"l":54.05,"n":51,"o":54.14,"t":"2026-10-16T18:45:00Z","v":1451,"vw":54.08},{"c":54.03,"h":54.13,"l":54.03,"n":86,"o":54.13,"t":"2026-10-16T19:00:00Z","v":2297,"vw":54.059375},{"c":54,"h":54.08,"l":54,"n":297,"o":54.065,"t":"2026-10-16T19:15:00Z","v":6698,"vw":54.041406},{"c":54.07,"h":54.155,"l":54.02,"n":297,"o":54.03,"t":"2026-10-16T19:30:00Z","v":12673,"vw":54.102939},{"c":54.07,"h":54.21,"l":53.99,"n":589,"o":54.115,"t":"2026-10-16T19:45:00Z","v":15308,"vw":54.126199},{"c":54.07,"h":54.07,"l":54.07,"n":22,"o":54.07,"t":"2026-10-16T20:00:00Z","v":30732,"vw":54.07},{"c":53.595,"h":54.02,"l":53.505,"n":49,"o":54.02,"t":"2026-10-19T13:30:00Z","v":1767,"vw":53.756776},{"c":53.5,"h":53.5,"l":53.5,"n":14,"o":53.5,"t":"2026-10-19T14:00:00Z","v":195,"vw":53.5},{"c":53.21,"h":53.45,"l":53.03,"n":74,"o":53.45,"t":"2026-10-19T14:30:00Z","v":2892,"vw":53.205093},{"c":53.23,"h":53.23,"l":53.18,"n":14,"o":53.22,"t":"2026-10-19T14:45:00Z","v":744,"vw":53.216859},{"c":53.23,"h":53.23,"l":53.0601,"n":20,"o":53.0601,"t":"2026-10-19T15:00:00Z","v":4418,"vw":53.064244},{"c":53.32,"h":53.32,"l":53.32,"n":10,"o":53.32,"t":"2026-10-19T15:15:00Z","v":414,"vw":53.32},{"c":53.285,"h":53.33,"l":53.26,"n":18,"o":53.26,"t":"2026-10-19T15:30:00Z","v":561,"vw":53.291667},{"c":53.235,"h":53.31,"l":53.2,"n":73,"o":53.24,"t":"2026-10-19T15:45:00Z","v":3601,"vw":53.247857},{"c":53.24,"h":53.24,"l":53.24,"n":6,"o":53.24,"t":"2026-10-19T16:00:00Z","v":398,"vw":53.24},{"c":53.21,"h":53.28,"l":53.21,"n":77,"o":53.24,"t":"2026-10-19T16:15:00Z","v":1966,"vw":53.245882},{"c":53.18,"h":53.18,"l":53.18,"n":24,"o":53.18,"t":"2026-10-19T16:30:00Z","v":521,"vw":53.18},{"c":53.15,"h":53.21,"l":53.15,"n":60,"o":53.21,"t":"2026-10-19T16:45:00Z","v":1407,"vw":53.161428},{"c":53.16,"h":53.18,"l":53.16,"n":23,"o":53.18,"t":"2026-10-19T17:00:00Z","v":644,"vw":53.173333},{"c":53.1807,"h":53.19,"l":53.1807,"n":24,"o":53.19,"t":"2026-10-19T17:30:00Z","v":547,"vw":53.1869},{"c":53.185,"h":53.185,"l":53.14,"n":52,"o":53.14,"t":"2026-10-19T17:45:00Z","v":1173,"vw":53.147854},{"c":53.05,"h":53.13,"l":53.05,"n":138,"o":53.13,"t":"2026-10-19T18:00:00Z","v":2642,"vw":53.093021},{"c":53,"h":53,"l":53,"n":21,"o":53,"t":"2026-10-19T18:15:00Z","v":404,"vw":53},{"c":53.08,"h":53.08,"l":53.03,"n":47,"o":53.04,"t":"2026-10-19T18:30:00Z","v":1373,"vw":53.057629},{"c":53.1799,"h":53.1799,"l":53.1799,"n":7,"o":53.1799,"t":"2026-10-19T18:45:00Z","v":132,"vw":53.1799},{"c":53,"h":53.055,"l":53,"n":37,"o":53.05,"t":"2026-10-19T19:00:00Z","v":981,"vw":53.035},{"c":52.97,"h":53.0474,"l":52.97,"n":64,"o":53.0474,"t":"2026-10-19T19:15:00Z","v":1599,"vw":53.014815},{"c":52.825,"h":52.9,"l":52.81,"n":39,"o":52.9,"t":"2026-10-19T19:30:00Z","v":900,"vw":52.84},{"c":52.99,"h":53.165,"l":52.91,"n":358,"o":52.99,"t":"2026-10-19T19:45:00Z","v":8998,"vw":53.029456},{"c":52.97,"h":53.02,"l":52.97,"n":27,"o":53.02,"t":"2026-10-19T20:00:00Z","v":21236,"vw":52.970245},{"c":54.23,"h":54.23,"l":53.42,"n":66,"o":53.42,"t":"2026-10-20T13:30:00Z","v":3782,"vw":53.785381},{"c":53.83,"h":53.83,"l":53.83,"n":6,"o":53.83,"t":"2026-10-20T13:45:00Z","v":715,"vw":53.83},{"c":53.625,"h":53.69,"l":53.45,"n":29,"o":53.69,"t":"2026-10-20T14:00:00Z","v":1118,"vw":53.589458},{"c":53.88,"h":53.88,"l":53.88,"n":4,"o":53.88,"t":"2026-10-20T14:15:00Z","v":122,"vw":53.88},{"c":53.73,"h":53.74,"l":53.73,"n":53,"o":53.74,"t":"2026-10-20T15:00:00Z","v":1003,"vw":53.735},{"c":53.83,"h":53.83,"l":53.81,"n":17,"o":53.81,"t":"2026-10-20T15:15:00Z","v":538,"vw":53.823333},{"c":53.78,"h":53.8908,"l":53.78,"n":59,"o":53.8908,"t":"2026-10-20T15:30:00Z","v":1661,"vw":53.831443},{"c":53.67,"h":53.71,"l":53.67,"n":47,"o":53.71,"t":"2026-10-20T16:00:00Z","v":1093,"vw":53.688},{"c":53.58,"h":53.58,"l":53.58,"n":12,"o":53.58,"t":"2026-10-20T16:15:00Z","v":188,"vw":53.58},{"c":53.61,"h":53.61,"l":53.55,"n":24,"o":53.55,"t":"2026-10-20T16:30:00Z","v":615,"vw":53.580588},{"c":53.68,"h":53.68,"l":53.6,"n":43,"o":53.6,"t":"2026-10-20T16:45:00Z","v":1256,"vw":53.65},{"c":53.66,"h":53.66,"l":53.66,"n":6,"o":53.66,"t":"2026-10-20T17:15:00Z","v":347,"vw":53.66},{"c":53.56,"h":53.59,"l":53.56,"n":48,"o":53.59,"t":"2026-10-20T17:30:00Z","v":1179,"vw":53.581429},{"c":53.69,"h":53.69,"l":53.56,"n":17,"o":53.56,"t":"2026-10-20T17:45:00Z","v":361,"vw":53.625},{"c":53.56,"h":53.63,"l":53.56,"n":22,"o":53.63,"t":"2026-10-20T18:00:00Z","v":671,"vw":53.584436},{"c":53.54,"h":53.54,"l":53.54,"n":9,"o":53.54,"t":"2026-10-20T18:15:00Z","v":282,"vw":53.54},{"c":53.57,"h":53.57,"l":53.52,"n":8,"o":53.52,"t":"2026-10-20T18:30:00Z","v":842,"vw":53.56328},{"c":53.54,"h":53.54,"l":53.54,"n":22,"o":53.54,"t":"2026-10-20T18:45:00Z","v":724,"vw":53.54},{"c":53.515,"h":53.6,"l":53.49,"n":82,"o":53.57,"t":"2026-10-20T19:00:00Z","v":2841,"vw":53.529148},{"c":53.52,"h":53.56,"l":53.48,"n":43,"o":53.56,"t":"2026-10-20T19:15:00Z","v":812,"vw":53.521667},{"c":53.735,"h":53.735,"l":53.48,"n":156,"o":53.555,"t":"2026-10-20T19:30:00Z","v":6359,"vw":53.616361},{"c":53.68,"h":53.79,"l":53.61,"n":450,"o":53.79,"t":"2026-10-20T19:45:00Z","v":7931,"vw":53.679736},{"c":53.7,"h":53.7,"l":53.7,"n":16,"o":53.7,"t":"2026-10-20T20:00:00Z","v":25353,"vw":53.7},{"c":53.19,"h":53.21,"l":53.19,"n":9,"o":53.2,"t":"2026-10-21T08:45:00Z","v":606,"vw":53.2},{"c":53.485,"h":53.95,"l":53.29,"n":12,"o":53.95,"t":"2026-10-21T13:30:00Z","v":697,"vw":53.488633},{"c":53.52,"h":53.52,"l":53.52,"n":10,"o":53.52,"t":"2026-10-21T13:45:00Z","v":219,"vw":53.52},{"c":53.68,"h":53.68,"l":53.1985,"n":13,"o":53.1985,"t":"2026-10-21T14:15:00Z","v":740,"vw":53.410531},{"c":53.71,"h":53.71,"l":53.685,"n":20,"o":53.685,"t":"2026-10-21T14:30:00Z","v":995,"vw":53.703},{"c":53.665,"h":53.665,"l":53.45,"n":5,"o":53.45,"t":"2026-10-21T14:45:00Z","v":1351,"vw":53.61129},{"c":53.83,"h":53.83,"l":53.62,"n":50,"o":53.655,"t":"2026-10-21T15:00:00Z","v":1748,"vw":53.705912},{"c":53.84,"h":53.84,"l":53.84,"n":5,"o":53.84,"t":"2026-10-21T15:15:00Z","v":160,"vw":53.84},{"c":53.6,"h":53.6,"l":53.54,"n":58,"o":53.55,"t":"2026-10-21T15:30:00Z","v":1557,"vw":53.563333},{"c":53.6,"h":53.69,"l":53.6,"n":27,"o":53.66,"t":"2026-10-21T15:45:00Z","v":891,"vw":53.65959},{"c":53.695,"h":53.695,"l":53.685,"n":11,"o":53.685,"t":"2026-10-21T16:00:00Z","v":615,"vw":53.686742},{"c":53.64,"h":53.64,"l":53.64,"n":9,"o":53.64,"t":"2026-10-21T16:15:00Z","v":409,"vw":53.64},{"c":53.805,"h":53.88,"l":53.77,"n":82,"o":53.77,"t":"2026-10-21T16:30:00Z","v":2297,"vw":53.81812},{"c":53.785,"h":53.785,"l":53.785,"n":3,"o":53.785,"t":"2026-10-21T16:45:00Z","v":112,"vw":53.785},{"c":53.67,"h":53.67,"l":53.67,"n":7,"o":53.67,"t":"2026-10-21T17:15:00Z","v":221,"vw":53.67},{"c":53.7,"h":53.73,"l":53.65,"n":28,"o":53.73,"t":"2026-10-21T17:30:00Z","v":556,"vw":53.693333},{"c":53.7399,"h":53.7399,"l":53.63,"n":68,"o":53.63,"t":"2026-10-21T18:00:00Z","v":1355,"vw":53.677475},{"c":53.75,"h":53.75,"l":53.7,"n":23,"o":53.7,"t":"2026-10-21T18:15:00Z","v":683,"vw":53.73},{"c":53.72,"h":53.77,"l":53.71,"n":59,"o":53.71,"t":"2026-10-21T18:30:00Z","v":2614,"vw":53.727466},{"c":53.605,"h":53.71,"l":53.6,"n":51,"o":53.71,"t":"2026-10-21T18:45:00Z","v":1872,"vw":53.650313},{"c":53.66,"h":53.66,"l":53.605,"n":37,"o":53.605,"t":"2026-10-21T19:00:00Z","v":2076,"vw":53.643631},{"c":53.705,"h":53.76,"l":53.705,"n":33,"o":53.75,"t":"2026-10-21T19:15:00Z","v":970,"vw":53.74125},{"c":53.62,"h":53.695,"l":53.62,"n":28,"o":53.695,"t":"2026-10-21T19:30:00Z","v":970,"vw":53.635},{"c":53.58,"h":53.64,"l":53.48,"n":327,"o":53.64,"t":"2026-10-21T19:45:00Z","v":7558,"vw":53.563393},{"c":53.58,"h":53.58,"l":53.58,"n":9,"o":53.58,"t":"2026-10-21T20:00:00Z","v":17480,"vw":53.58},{"c":53.55,"h":53.7,"l":53.55,"n":12,"o":53.7,"t":"2026-10-22T08:45:00Z","v":1099,"vw":53.625},{"c":53.6,"h":53.65,"l":53.6,"n":4,"o":53.65,"t":"2026-10-22T11:00:00Z","v":602,"vw":53.625},{"c":53.98,"h":54.12,"l":53.525,"n":21,"o":53.99,"t":"2026-10-22T13:30:00Z","v":1004,"vw":53.956284},{"c":54.12,"h":54.1299,"l":54.065,"n":6,"o":54.1299,"t":"2026-10-22T13:45:00Z","v":354,"vw":54.104967},{"c":54.24,"h":54.24,"l":53.525,"n":124,"o":53.525,"t":"2026-10-22T14:00:00Z","v":7015,"vw":54.075},{"c":54.75,"h":54.75,"l":54.57,"n":11,"o":54.57,"t":"2026-10-22T14:15:00Z","v":650,"vw":54.662381},{"c":54.56,"h":54.56,"l":54.46,"n":18,"o":54.47,"t":"2026-10-22T14:30:00Z","v":646,"vw":54.496667},{"c":54.45,"h":54.585,"l":54.45,"n":61,"o":54.585,"t":"2026-10-22T14:45:00Z","v":1223,"vw":54.516667},{"c":54.55,"h":54.55,"l":54.545,"n":8,"o":54.545,"t":"2026-10-22T15:00:00Z","v":250,"vw":54.547262},{"c":54.47,"h":54.49,"l":54.47,"n":34,"o":54.49,"t":"2026-10-22T15:15:00Z","v":678,"vw":54.482063},{"c":54.65,"h":54.65,"l":54.56,"n":79,"o":54.56,"t":"2026-10-22T15:30:00Z","v":2401,"vw":54.597333},{"c":54.5707,"h":54.595,"l":54.55,"n":28,"o":54.55,"t":"2026-10-22T15:45:00Z","v":1089,"vw":54.57258},{"c":54.54,"h":54.6254,"l":54.54,"n":59,"o":54.6254,"t":"2026-10-22T16:00:00Z","v":1320,"vw":54.571082},{"c":54.52,"h":54.61,"l":54.52,"n":46,"o":54.535,"t":"2026-10-22T16:15:00Z","v":1402,"vw":54.569308},{"c":54.57,"h":54.57,"l":54.56,"n":37,"o":54.57,"t":"2026-10-22T16:30:00Z","v":1496,"vw":54.568349},{"c":54.79,"h":54.79,"l":54.635,"n":52,"o":54.635,"t":"2026-10-22T16:45:00Z","v":1456,"vw":54.7495},{"c":54.82,"h":54.825,"l":54.82,"n":6,"o":54.825,"t":"2026-10-22T17:00:00Z","v":247,"vw":54.822466},{"c":54.79,"h":54.79,"l":54.74,"n":53,"o":54.74,"t":"2026-10-22T17:15:00Z","v":1836,"vw":54.763846},{"c":54.76,"h":54.76,"l":54.76,"n":16,"o":54.76,"t":"2026-10-22T17:30:00Z","v":336,"vw":54.76},{"c":54.82,"h":54.82,"l":54.78,"n":42,"o":54.79,"t":"2026-10-22T17:45:00Z","v":1415,"vw":54.786667},{"c":54.85,"h":54.87,"l":54.8275,"n":86,"o":54.85,"t":"2026-10-22T18:00:00Z","v":2092,"vw":54.84885},{"c":54.885,"h":54.885,"l":54.83,"n":26,"o":54.83,"t":"2026-10-22T18:15:00Z","v":514,"vw":54.850625},{"c":54.88,"h":54.9,"l":54.86,"n":94,"o":54.86,"t":"2026-10-22T18:30:00Z","v":2811,"vw":54.873333},{"c":54.9,"h":54.9,"l":54.86,"n":61,"o":54.86,"t":"2026-10-22T18:45:00Z","v":1752,"vw":54.88858},{"c":55.05,"h":55.1275,"l":54.895,"n":131,"o":54.895,"t":"2026-10-22T19:00:00Z","v":5436,"vw":54.98071},{"c":54.93,"h":55.04,"l":54.9,"n":179,"o":55.04,"t":"2026-10-22T19:15:00Z","v":3719,"vw":54.952525},{"c":55.01,"h":55.05,"l":54.89,"n":71,"o":54.89,"t":"2026-10-22T19:30:00Z","v":2431,"vw":54.950588},{"c":54.99,"h":55.18,"l":54.97,"n":415,"o":55.05,"t":"2026-10-22T19:45:00Z","v":7700,"vw":55.040721},{"c":55.06,"h":55.06,"l":55.06,"n":20,"o":55.06,"t":"2026-10-22T20:00:00Z","v":28081,"vw":55.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.45,"strike":71.84245992399043,"iv":0.9512202375692176,"gamma":0.019153771582777538,"theta":-0.07240717631112202,"vega":0.04330242079771624,"rho":0.0074302324811151696,"breakevenPct":33.11380298581626},{"delta":0.25,"premium":1.45,"strike":64.40778095394717,"iv":0.6966424446448798,"gamma":0.029927412793533482,"theta":-0.060554058112768046,"vega":0.04907889243355524,"rho":0.009523490466039342,"breakevenPct":19.610935259620717},{"delta":0.3,"premium":1.45,"strike":60.61090596061672,"iv":0.5368344608604647,"gamma":0.04245536446222047,"theta":-0.05160053945196448,"vega":0.053709656650124706,"rho":0.011601650052902202,"breakevenPct":12.7150489658858},{"delta":0.35,"premium":1.5225974367691049,"strike":59.09253204038619,"iv":0.4690232306989243,"gamma":0.053075726625087874,"theta":-0.04707626853812078,"vega":0.055724341074777285,"rho":0.013636994439786174,"breakevenPct":10.089228981393557},{"delta":0.4,"premium":1.6091153499748454,"strike":58.011058125314435,"iv":0.41885227405182257,"gamma":0.06333031065654562,"theta":-0.04340130087295341,"vega":0.05723739515653552,"rho":0.01566412906047232,"breakevenPct":8.282189384833414},{"delta":0.45,"premium":1.6956332631805857,"strike":56.92958421024268,"iv":0.3686813174047209,"gamma":0.07358489468800336,"theta":-0.039726333207786034,"vega":0.05875044923829374,"rho":0.01769126368115846,"breakevenPct":6.475149788273271},{"delta":0.5,"premium":1.7821511763863263,"strike":55.848110295170926,"iv":0.3185103607576192,"gamma":0.08383947871946111,"theta":-0.03605136554261866,"vega":0.06026350332005197,"rho":0.01971839830184461,"breakevenPct":4.668110191713128},{"delta":0.55,"premium":2.079419786988324,"strike":54.73167276375634,"iv":0.28469659225287053,"gamma":0.08983178019795655,"theta":-0.032807972696002774,"vega":0.06028954907349863,"rho":0.02161560117373663,"breakevenPct":3.180335181156319},{"delta":0.6,"premium":3.142616849729401,"strike":53.48816742721708,"iv":0.31032953471992,"gamma":0.08033372497204849,"theta":-0.03113304646344428,"vega":0.05491138026778708,"rho":0.023040594821805822,"breakevenPct":2.852859202590764},{"delta":0.65,"premium":4.2058139124704805,"strike":52.2446620906778,"iv":0.33596247718696953,"gamma":0.07083566974614042,"theta":-0.029458120230885784,"vega":0.04953321146207552,"rho":0.02446558846987502,"breakevenPct":2.5253832240252083},{"delta":0.7,"premium":5.269010975211557,"strike":51.00115675413853,"iv":0.36159541965401903,"gamma":0.061337614520232356,"theta":-0.027783193998327294,"vega":0.04415504265636397,"rho":0.025890582117944212,"breakevenPct":2.1979072454596533},{"delta":0.75,"premium":6.332208037952636,"strike":49.757651417599256,"iv":0.3872283621210686,"gamma":0.051839559294324274,"theta":-0.026108267765768797,"vega":0.03877687385065241,"rho":0.027315575766013407,"breakevenPct":1.8704312668940972},{"delta":0.8,"premium":7.395405100693715,"strike":48.514146081059984,"iv":0.4128613045881181,"gamma":0.0423415040684162,"theta":-0.0244333415332103,"vega":0.03339870504494085,"rho":0.028740569414082606,"breakevenPct":1.5429552883285416},{"delta":0.85,"premium":8.45860216343479,"strike":47.27064074452071,"iv":0.4384942470551676,"gamma":0.03284344884250815,"theta":-0.022758415300651813,"vega":0.02802053623922931,"rho":0.030165563062151797,"breakevenPct":1.2154793097629866},{"delta":0.9,"premium":9.52179922617587,"strike":46.02713540798144,"iv":0.4641271895222171,"gamma":0.02334539361660007,"theta":-0.021083489068093313,"vega":0.022642367433517746,"rho":0.03159055671022099,"breakevenPct":0.8880033311974307}],"put":[{"delta":0.1,"premium":1.45,"strike":34.159536831155165,"iv":1.6237985258090708,"gamma":0.007057562237843804,"theta":-0.07511558893351357,"vega":0.027135751122748745,"rho":-0.005585017671121942,"breakevenPct":40.592922573274315},{"delta":0.15,"premium":1.45,"strike":41.6954583379049,"iv":1.113333791927821,"gamma":0.01484570340133691,"theta":-0.06474882599685464,"vega":0.03571888343246948,"rho":-0.007837178585571413,"breakevenPct":26.90617810042699},{"delta":0.2,"premium":1.4999369832960923,"strike":46.664566109869746,"iv":0.8025407882968365,"gamma":0.02346953011912914,"theta":-0.05712895900378597,"vega":0.042936131144498325,"rho":-0.010135837471267723,"breakevenPct":17.97197761247067},{"delta":0.25,"premium":1.592212883154141,"strike":49.74042943847137,"iv":0.6334805291769753,"gamma":0.0326735003091469,"theta":-0.05179098808963665,"vega":0.049101562299148124,"rho":-0.012472838600295652,"breakevenPct":12.553184607124557},{"delta":0.3,"premium":1.7981073592253252,"strike":51.10059644014069,"iv":0.5760892525271681,"gamma":0.039404397325271595,"theta":-0.049284490923795915,"vega":0.05225847960024129,"rho":-0.014860615094284615,"breakevenPct":10.456794259143905},{"delta":0.35,"premium":2.0144737713013656,"strike":52.302632062785364,"iv":0.5289902227715676,"gamma":0.04590735745928158,"theta":-0.04703896351202159,"vega":0.05513810980978467,"rho":-0.0172530714248832,"breakevenPct":8.666621337660743},{"delta":0.4,"premium":2.230840183377406,"strike":53.504667685430036,"iv":0.48189119301596706,"gamma":0.05241031759329158,"theta":-0.04479343610024726,"vega":0.058017740019328044,"rho":-0.01964552775548179,"breakevenPct":6.87644841617758},{"delta":0.45,"premium":2.447206595453446,"strike":54.7067033080747,"iv":0.4347921632603665,"gamma":0.058913277727301566,"theta":-0.04254790868847294,"vega":0.06089737022887142,"rho":-0.022037984086080376,"breakevenPct":5.086275494694419},{"delta":0.5,"premium":3.015862341772152,"strike":55.74762658227848,"iv":0.4293557753164557,"gamma":0.05851131329113924,"theta":-0.04129723101265823,"vega":0.06026922468354431,"rho":-0.02467019967356654,"breakevenPct":4.228542970384441},{"delta":0.55,"premium":3.6982199367088615,"strike":56.736550632911396,"iv":0.4373660601265823,"gamma":0.05588077531645569,"theta":-0.04036764240506329,"vega":0.05850893987341772,"rho":-0.027379797878355046,"breakevenPct":3.671756817648876},{"delta":0.6,"premium":4.38057753164557,"strike":57.725474683544306,"iv":0.44537634493670886,"gamma":0.05325023734177215,"theta":-0.039438053797468356,"vega":0.05674865506329114,"rho":-0.03008939608314355,"breakevenPct":3.1149706649133115},{"delta":0.65,"premium":5.062935126582279,"strike":58.714398734177216,"iv":0.45338662974683547,"gamma":0.0506196993670886,"theta":-0.038508465189873414,"vega":0.054988370253164554,"rho":-0.03279899428793205,"breakevenPct":2.5581845121777467},{"delta":0.7,"premium":5.745292721518988,"strike":59.703322784810126,"iv":0.461396914556962,"gamma":0.04798916139240506,"theta":-0.03757887658227848,"vega":0.053228085443037976,"rho":-0.03550859249272056,"breakevenPct":2.0013983594421827},{"delta":0.75,"premium":9.897939262472885,"strike":63.79609544468547,"iv":0.6529214750542299,"gamma":0.032622993492407805,"theta":-0.04952342733188721,"vega":0.04920759219088937,"rho":-0.0408774432602348,"breakevenPct":2.110141332705086},{"delta":0.8,"premium":17.952372583479804,"strike":71.83655536028121,"iv":0.9302340949033396,"gamma":0.02013796133567661,"theta":-0.0618773286467487,"vega":0.04324604569420034,"rho":-0.049359215162225634,"breakevenPct":2.135519838718846}]},"raw":{"call":[{"delta":0.2,"premium":1.45,"strike":71.84245992399043,"iv":0.9512202375692176,"gamma":0.019153771582777538,"theta":-0.07240717631112202,"vega":0.04330242079771624,"rho":0.0074302324811151696,"breakevenPct":33.11380298581626},{"delta":0.25,"premium":1.45,"strike":64.40778095394717,"iv":0.6966424446448798,"gamma":0.029927412793533482,"theta":-0.060554058112768046,"vega":0.04907889243355524,"rho":0.009523490466039342,"breakevenPct":19.610935259620717},{"delta":0.3,"premium":1.45,"strike":60.61090596061672,"iv":0.5368344608604647,"gamma":0.04245536446222047,"theta":-0.05160053945196448,"vega":0.053709656650124706,"rho":0.011601650052902202,"breakevenPct":12.7150489658858},{"delta":0.35,"premium":1.5225974367691049,"strike":59.09253204038619,"iv":0.4690232306989243,"gamma":0.053075726625087874,"theta":-0.04707626853812078,"vega":0.055724341074777285,"rho":0.013636994439786174,"breakevenPct":10.089228981393557},{"delta":0.4,"premium":1.6091153499748454,"strike":58.011058125314435,"iv":0.41885227405182257,"gamma":0.06333031065654562,"theta":-0.04340130087295341,"vega":0.05723739515653552,"rho":0.01566412906047232,"breakevenPct":8.282189384833414},{"delta":0.45,"premium":1.6956332631805857,"strike":56.92958421024268,"iv":0.3686813174047209,"gamma":0.07358489468800336,"theta":-0.039726333207786034,"vega":0.05875044923829374,"rho":0.01769126368115846,"breakevenPct":6.475149788273271},{"delta":0.5,"premium":1.7821511763863263,"strike":55.848110295170926,"iv":0.3185103607576192,"gamma":0.08383947871946111,"theta":-0.03605136554261866,"vega":0.06026350332005197,"rho":0.01971839830184461,"breakevenPct":4.668110191713128},{"delta":0.55,"premium":2.079419786988324,"strike":54.73167276375634,"iv":0.28469659225287053,"gamma":0.08983178019795655,"theta":-0.032807972696002774,"vega":0.06028954907349863,"rho":0.02161560117373663,"breakevenPct":3.180335181156319},{"delta":0.6,"premium":3.142616849729401,"strike":53.48816742721708,"iv":0.31032953471992,"gamma":0.08033372497204849,"theta":-0.03113304646344428,"vega":0.05491138026778708,"rho":0.023040594821805822,"breakevenPct":2.852859202590764},{"delta":0.65,"premium":4.2058139124704805,"strike":52.2446620906778,"iv":0.33596247718696953,"gamma":0.07083566974614042,"theta":-0.029458120230885784,"vega":0.04953321146207552,"rho":0.02446558846987502,"breakevenPct":2.5253832240252083},{"delta":0.7,"premium":5.269010975211557,"strike":51.00115675413853,"iv":0.36159541965401903,"gamma":0.061337614520232356,"theta":-0.027783193998327294,"vega":0.04415504265636397,"rho":0.025890582117944212,"breakevenPct":2.1979072454596533},{"delta":0.75,"premium":6.332208037952636,"strike":49.757651417599256,"iv":0.3872283621210686,"gamma":0.051839559294324274,"theta":-0.026108267765768797,"vega":0.03877687385065241,"rho":0.027315575766013407,"breakevenPct":1.8704312668940972},{"delta":0.8,"premium":7.395405100693715,"strike":48.514146081059984,"iv":0.4128613045881181,"gamma":0.0423415040684162,"theta":-0.0244333415332103,"vega":0.03339870504494085,"rho":0.028740569414082606,"breakevenPct":1.5429552883285416},{"delta":0.85,"premium":8.45860216343479,"strike":47.27064074452071,"iv":0.4384942470551676,"gamma":0.03284344884250815,"theta":-0.022758415300651813,"vega":0.02802053623922931,"rho":0.030165563062151797,"breakevenPct":1.2154793097629866},{"delta":0.9,"premium":9.52179922617587,"strike":46.02713540798144,"iv":0.4641271895222171,"gamma":0.02334539361660007,"theta":-0.021083489068093313,"vega":0.022642367433517746,"rho":0.03159055671022099,"breakevenPct":0.8880033311974307}],"put":[{"delta":0.1,"premium":1.45,"strike":34.159536831155165,"iv":1.6237985258090708,"gamma":0.007057562237843804,"theta":-0.07511558893351357,"vega":0.027135751122748745,"rho":-0.005585017671121942,"breakevenPct":40.592922573274315},{"delta":0.15,"premium":1.45,"strike":41.6954583379049,"iv":1.113333791927821,"gamma":0.01484570340133691,"theta":-0.06474882599685464,"vega":0.03571888343246948,"rho":-0.007837178585571413,"breakevenPct":26.90617810042699},{"delta":0.2,"premium":1.4999369832960923,"strike":46.664566109869746,"iv":0.8025407882968365,"gamma":0.02346953011912914,"theta":-0.05712895900378597,"vega":0.042936131144498325,"rho":-0.010135837471267723,"breakevenPct":17.97197761247067},{"delta":0.25,"premium":1.592212883154141,"strike":49.74042943847137,"iv":0.6334805291769753,"gamma":0.0326735003091469,"theta":-0.05179098808963665,"vega":0.049101562299148124,"rho":-0.012472838600295652,"breakevenPct":12.553184607124557},{"delta":0.3,"premium":1.7981073592253252,"strike":51.10059644014069,"iv":0.5760892525271681,"gamma":0.039404397325271595,"theta":-0.049284490923795915,"vega":0.05225847960024129,"rho":-0.014860615094284615,"breakevenPct":10.456794259143905},{"delta":0.35,"premium":2.0144737713013656,"strike":52.302632062785364,"iv":0.5289902227715676,"gamma":0.04590735745928158,"theta":-0.04703896351202159,"vega":0.05513810980978467,"rho":-0.0172530714248832,"breakevenPct":8.666621337660743},{"delta":0.4,"premium":2.230840183377406,"strike":53.504667685430036,"iv":0.48189119301596706,"gamma":0.05241031759329158,"theta":-0.04479343610024726,"vega":0.058017740019328044,"rho":-0.01964552775548179,"breakevenPct":6.87644841617758},{"delta":0.45,"premium":2.447206595453446,"strike":54.7067033080747,"iv":0.4347921632603665,"gamma":0.058913277727301566,"theta":-0.04254790868847294,"vega":0.06089737022887142,"rho":-0.022037984086080376,"breakevenPct":5.086275494694419},{"delta":0.5,"premium":3.015862341772152,"strike":55.74762658227848,"iv":0.4293557753164557,"gamma":0.05851131329113924,"theta":-0.04129723101265823,"vega":0.06026922468354431,"rho":-0.02467019967356654,"breakevenPct":4.228542970384441},{"delta":0.55,"premium":3.6982199367088615,"strike":56.736550632911396,"iv":0.4373660601265823,"gamma":0.05588077531645569,"theta":-0.04036764240506329,"vega":0.05850893987341772,"rho":-0.027379797878355046,"breakevenPct":3.671756817648876},{"delta":0.6,"premium":4.38057753164557,"strike":57.725474683544306,"iv":0.44537634493670886,"gamma":0.05325023734177215,"theta":-0.039438053797468356,"vega":0.05674865506329114,"rho":-0.03008939608314355,"breakevenPct":3.1149706649133115},{"delta":0.65,"premium":5.062935126582279,"strike":58.714398734177216,"iv":0.45338662974683547,"gamma":0.0506196993670886,"theta":-0.038508465189873414,"vega":0.054988370253164554,"rho":-0.03279899428793205,"breakevenPct":2.5581845121777467},{"delta":0.7,"premium":5.745292721518988,"strike":59.703322784810126,"iv":0.461396914556962,"gamma":0.04798916139240506,"theta":-0.03757887658227848,"vega":0.053228085443037976,"rho":-0.03550859249272056,"breakevenPct":2.0013983594421827},{"delta":0.75,"premium":9.897939262472885,"strike":63.79609544468547,"iv":0.6529214750542299,"gamma":0.032622993492407805,"theta":-0.04952342733188721,"vega":0.04920759219088937,"rho":-0.0408774432602348,"breakevenPct":2.110141332705086},{"delta":0.8,"premium":17.952372583479804,"strike":71.83655536028121,"iv":0.9302340949033396,"gamma":0.02013796133567661,"theta":-0.0618773286467487,"vega":0.04324604569420034,"rho":-0.049359215162225634,"breakevenPct":2.135519838718846}]}},"errors":["fundamentals:provider_http_404"],"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"}}