{"symbol":"DFIN","url":"https://intraalpha.com/companies/DFIN","capturedAt":"2026-10-22T23:43:53.282Z","state":"ready","quote":{"symbol":"DFIN","last_price":55.99,"prev_close":52.79,"regular_close":55.99,"change":3.2,"change_pct":6.0618,"regular_change":3.2,"regular_change_pct":6.0618,"extended_change":0,"extended_change_pct":0,"bid":47,"ask":87.58,"bid_size":100,"ask_size":200,"volume":437996,"vwap":54.873093,"open":52.69,"high":56.15,"low":52.69,"close":55.99,"trade_count":7891,"last_trade_at":"2026-10-22T23:00:00.002817895Z","last_quote_at":"2026-10-22T20:04:01.559569228Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:50.870224673-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DFIN","fetched_at":"2026-10-22T23:43:52.863939+00:00","name":"Donnelley Financial Solutions Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Donnelley Financial Solutions, Inc. is a global risk and compliance solutions company. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1297862000,"ebitda":159100000,"pe_ratio":36.16,"peg_ratio":0.968,"book_value":15.68,"dividend_per_share":null,"dividend_yield":null,"eps":1.46,"revenue_ttm":777500000,"gross_profit_ttm":499200000,"profit_margin":0.0453,"operating_margin_ttm":0.258,"return_on_assets_ttm":0.113,"return_on_equity_ttm":0.0859,"quarterly_earnings_growth":0.125,"quarterly_revenue_growth":0.028,"analyst_target_price":64,"analyst_number":2,"beta":0.749,"fifty_two_week_high":56.26,"fifty_two_week_low":36.11,"fifty_day_ma":48.84,"two_hundred_day_ma":47.13,"shares_outstanding":24585400,"forward_pe":7.82,"price_to_sales":1.669,"price_to_book":3.085,"ev_to_revenue":1.777,"ev_to_ebitda":10.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:52.863939+00:00"},"optionObservedAt":"2026-10-22T19:54:58.486Z","bars":[{"c":49.78,"h":49.78,"l":49.78,"n":13,"o":49.78,"t":"2026-10-15T13:30:00Z","v":623,"vw":49.78},{"c":50.055,"h":50.33,"l":50.03,"n":121,"o":50.13,"t":"2026-10-15T13:35:00Z","v":5930,"vw":50.205359},{"c":50.1,"h":50.1,"l":49.99,"n":17,"o":49.99,"t":"2026-10-15T13:50:00Z","v":442,"vw":50.045},{"c":50.71,"h":50.815,"l":50.2,"n":140,"o":50.2,"t":"2026-10-15T14:00:00Z","v":5014,"vw":50.483874},{"c":50.75,"h":50.81,"l":50.45,"n":36,"o":50.49,"t":"2026-10-15T14:05:00Z","v":1511,"vw":50.743929},{"c":50.7,"h":50.7,"l":50.7,"n":21,"o":50.7,"t":"2026-10-15T14:10:00Z","v":431,"vw":50.7},{"c":50.715,"h":50.765,"l":50.545,"n":69,"o":50.68,"t":"2026-10-15T14:15:00Z","v":6619,"vw":50.690963},{"c":50.87,"h":50.88,"l":50.67,"n":409,"o":50.77,"t":"2026-10-15T14:25:00Z","v":15232,"vw":50.779991},{"c":50.935,"h":50.945,"l":50.83,"n":115,"o":50.945,"t":"2026-10-15T14:30:00Z","v":5115,"vw":50.859522},{"c":50.85,"h":50.96,"l":50.85,"n":77,"o":50.96,"t":"2026-10-15T14:35:00Z","v":4981,"vw":50.936529},{"c":50.59,"h":50.77,"l":50.59,"n":83,"o":50.77,"t":"2026-10-15T14:40:00Z","v":1905,"vw":50.72875},{"c":51.02,"h":51.02,"l":50.775,"n":138,"o":50.84,"t":"2026-10-15T14:50:00Z","v":3436,"vw":50.86217},{"c":51.09,"h":51.09,"l":51.09,"n":8,"o":51.09,"t":"2026-10-15T14:55:00Z","v":201,"vw":51.09},{"c":50.95,"h":50.95,"l":50.94,"n":62,"o":50.94,"t":"2026-10-15T15:00:00Z","v":1792,"vw":50.945},{"c":50.9,"h":50.96,"l":50.9,"n":177,"o":50.96,"t":"2026-10-15T15:05:00Z","v":6641,"vw":50.952276},{"c":50.9,"h":50.9,"l":50.9,"n":26,"o":50.9,"t":"2026-10-15T15:10:00Z","v":1043,"vw":50.9},{"c":50.86,"h":50.86,"l":50.86,"n":12,"o":50.86,"t":"2026-10-15T15:15:00Z","v":345,"vw":50.86},{"c":50.78,"h":50.865,"l":50.78,"n":19,"o":50.865,"t":"2026-10-15T15:25:00Z","v":465,"vw":50.845},{"c":50.839852,"h":50.839852,"l":50.839852,"n":5,"o":50.839852,"t":"2026-10-15T15:30:00Z","v":145,"vw":50.839852},{"c":50.88,"h":50.88,"l":50.88,"n":11,"o":50.88,"t":"2026-10-15T15:35:00Z","v":283,"vw":50.88},{"c":50.82,"h":50.88,"l":50.82,"n":39,"o":50.88,"t":"2026-10-15T15:40:00Z","v":1362,"vw":50.866667},{"c":50.8451,"h":50.85,"l":50.842052,"n":25,"o":50.842052,"t":"2026-10-15T15:45:00Z","v":1166,"vw":50.848011},{"c":50.79,"h":50.855,"l":50.79,"n":36,"o":50.855,"t":"2026-10-15T15:55:00Z","v":771,"vw":50.8225},{"c":50.79,"h":50.79,"l":50.78,"n":17,"o":50.78,"t":"2026-10-15T16:00:00Z","v":370,"vw":50.785},{"c":50.625,"h":50.795,"l":50.55,"n":250,"o":50.795,"t":"2026-10-15T16:05:00Z","v":12734,"vw":50.72248},{"c":50.68,"h":50.68,"l":50.68,"n":5,"o":50.68,"t":"2026-10-15T16:10:00Z","v":306,"vw":50.68},{"c":50.7,"h":50.7,"l":50.68,"n":19,"o":50.7,"t":"2026-10-15T16:15:00Z","v":667,"vw":50.69},{"c":50.715,"h":50.715,"l":50.7,"n":12,"o":50.7,"t":"2026-10-15T16:20:00Z","v":486,"vw":50.705},{"c":50.71,"h":50.71,"l":50.71,"n":7,"o":50.71,"t":"2026-10-15T16:25:00Z","v":259,"vw":50.71},{"c":50.715,"h":50.715,"l":50.71,"n":12,"o":50.71,"t":"2026-10-15T16:30:00Z","v":311,"vw":50.7125},{"c":50.63,"h":50.715,"l":50.63,"n":16,"o":50.71,"t":"2026-10-15T16:35:00Z","v":386,"vw":50.685},{"c":50.355,"h":50.63,"l":50.34,"n":86,"o":50.63,"t":"2026-10-15T16:40:00Z","v":3719,"vw":50.547},{"c":50.36,"h":50.36,"l":50.36,"n":9,"o":50.36,"t":"2026-10-15T16:45:00Z","v":265,"vw":50.36},{"c":50.3,"h":50.3,"l":50.3,"n":6,"o":50.3,"t":"2026-10-15T16:50:00Z","v":178,"vw":50.3},{"c":50.27,"h":50.27,"l":50.27,"n":14,"o":50.27,"t":"2026-10-15T16:55:00Z","v":375,"vw":50.27},{"c":50.24,"h":50.31,"l":50.22,"n":42,"o":50.31,"t":"2026-10-15T17:00:00Z","v":1048,"vw":50.248065},{"c":50.13,"h":50.13,"l":50.13,"n":4,"o":50.13,"t":"2026-10-15T17:05:00Z","v":122,"vw":50.13},{"c":50.17,"h":50.23,"l":50.14,"n":64,"o":50.23,"t":"2026-10-15T17:10:00Z","v":2389,"vw":50.210113},{"c":50.08,"h":50.15,"l":50.08,"n":14,"o":50.15,"t":"2026-10-15T17:20:00Z","v":294,"vw":50.115},{"c":50.15,"h":50.2,"l":50.08,"n":88,"o":50.08,"t":"2026-10-15T17:25:00Z","v":3728,"vw":50.157134},{"c":50.23,"h":50.23,"l":50.15,"n":29,"o":50.15,"t":"2026-10-15T17:30:00Z","v":782,"vw":50.203333},{"c":50.27,"h":50.27,"l":50.27,"n":5,"o":50.27,"t":"2026-10-15T17:35:00Z","v":327,"vw":50.27},{"c":50.29,"h":50.29,"l":50.29,"n":5,"o":50.29,"t":"2026-10-15T17:40:00Z","v":186,"vw":50.29},{"c":50.285,"h":50.285,"l":50.17,"n":71,"o":50.21,"t":"2026-10-15T17:45:00Z","v":1368,"vw":50.23125},{"c":50.16,"h":50.2725,"l":50.16,"n":26,"o":50.24,"t":"2026-10-15T17:50:00Z","v":1112,"vw":50.229167},{"c":50.17,"h":50.26,"l":50.17,"n":16,"o":50.26,"t":"2026-10-15T17:55:00Z","v":549,"vw":50.1925},{"c":50.43,"h":50.43,"l":50.27,"n":69,"o":50.27,"t":"2026-10-15T18:00:00Z","v":3394,"vw":50.301483},{"c":50.505,"h":50.525,"l":50.31,"n":150,"o":50.41,"t":"2026-10-15T18:10:00Z","v":6394,"vw":50.391613},{"c":50.51,"h":50.51,"l":50.5,"n":10,"o":50.5,"t":"2026-10-15T18:15:00Z","v":376,"vw":50.505},{"c":50.62,"h":50.62,"l":50.4,"n":3,"o":50.4,"t":"2026-10-15T18:20:00Z","v":305,"vw":50.546667},{"c":50.61,"h":50.61,"l":50.61,"n":10,"o":50.61,"t":"2026-10-15T18:25:00Z","v":357,"vw":50.61},{"c":50.65,"h":50.65,"l":50.65,"n":7,"o":50.65,"t":"2026-10-15T18:30:00Z","v":131,"vw":50.65},{"c":50.54,"h":50.54,"l":50.45,"n":8,"o":50.45,"t":"2026-10-15T18:35:00Z","v":465,"vw":50.495},{"c":50.5025,"h":50.525,"l":50.5025,"n":45,"o":50.525,"t":"2026-10-15T18:40:00Z","v":973,"vw":50.518697},{"c":50.44,"h":50.57,"l":50.44,"n":3,"o":50.57,"t":"2026-10-15T18:45:00Z","v":201,"vw":50.505},{"c":50.4772,"h":50.54,"l":50.43,"n":82,"o":50.43,"t":"2026-10-15T18:50:00Z","v":3296,"vw":50.516817},{"c":50.6,"h":50.6,"l":50.47,"n":18,"o":50.47,"t":"2026-10-15T19:00:00Z","v":769,"vw":50.543809},{"c":50.5,"h":50.5,"l":50.5,"n":34,"o":50.5,"t":"2026-10-15T19:05:00Z","v":551,"vw":50.5},{"c":50.59,"h":50.59,"l":50.52,"n":23,"o":50.59,"t":"2026-10-15T19:10:00Z","v":920,"vw":50.554286},{"c":50.59,"h":50.605,"l":50.53,"n":51,"o":50.53,"t":"2026-10-15T19:15:00Z","v":1048,"vw":50.5525},{"c":50.61,"h":50.61,"l":50.56,"n":32,"o":50.56,"t":"2026-10-15T19:20:00Z","v":861,"vw":50.58},{"c":50.58,"h":50.58,"l":50.56,"n":34,"o":50.57,"t":"2026-10-15T19:25:00Z","v":1331,"vw":50.571},{"c":50.71,"h":50.71,"l":50.6,"n":127,"o":50.6,"t":"2026-10-15T19:30:00Z","v":3912,"vw":50.646036},{"c":50.69,"h":50.74,"l":50.69,"n":93,"o":50.71,"t":"2026-10-15T19:35:00Z","v":3015,"vw":50.703334},{"c":50.8,"h":50.8,"l":50.59,"n":280,"o":50.65,"t":"2026-10-15T19:40:00Z","v":12027,"vw":50.672959},{"c":50.93,"h":50.93,"l":50.87,"n":71,"o":50.93,"t":"2026-10-15T19:45:00Z","v":2292,"vw":50.887692},{"c":50.885,"h":50.95,"l":50.81,"n":244,"o":50.885,"t":"2026-10-15T19:50:00Z","v":8413,"vw":50.883551},{"c":51.35,"h":51.37,"l":50.83,"n":918,"o":50.94,"t":"2026-10-15T19:55:00Z","v":27690,"vw":51.150799},{"c":51.37,"h":51.37,"l":51.37,"n":18,"o":51.37,"t":"2026-10-15T20:00:00Z","v":37869,"vw":51.37},{"c":51.48,"h":51.87,"l":51.48,"n":19,"o":51.69,"t":"2026-10-16T13:30:00Z","v":5158,"vw":51.732254},{"c":52.06,"h":52.06,"l":51.99,"n":28,"o":51.99,"t":"2026-10-16T13:35:00Z","v":1650,"vw":52.018776},{"c":51.7832,"h":51.7832,"l":51.7832,"n":10,"o":51.7832,"t":"2026-10-16T13:45:00Z","v":164,"vw":51.7832},{"c":52.46,"h":52.46,"l":52.46,"n":4,"o":52.46,"t":"2026-10-16T13:50:00Z","v":209,"vw":52.46},{"c":51.89,"h":51.89,"l":51.89,"n":5,"o":51.89,"t":"2026-10-16T13:55:00Z","v":215,"vw":51.89},{"c":52.18,"h":52.525,"l":52.155,"n":72,"o":52.22,"t":"2026-10-16T14:00:00Z","v":2712,"vw":52.270278},{"c":51.76,"h":52.09,"l":51.76,"n":86,"o":52.09,"t":"2026-10-16T14:05:00Z","v":3803,"vw":51.887976},{"c":51.56,"h":51.735,"l":51.56,"n":20,"o":51.735,"t":"2026-10-16T14:10:00Z","v":500,"vw":51.676667},{"c":51.755,"h":51.755,"l":51.75,"n":10,"o":51.75,"t":"2026-10-16T14:15:00Z","v":366,"vw":51.7525},{"c":51.89,"h":51.89,"l":51.89,"n":3,"o":51.89,"t":"2026-10-16T14:20:00Z","v":114,"vw":51.89},{"c":51.8375,"h":51.99,"l":51.8375,"n":7,"o":51.99,"t":"2026-10-16T14:25:00Z","v":255,"vw":51.91375},{"c":51.88,"h":51.88,"l":51.75,"n":9,"o":51.75,"t":"2026-10-16T14:30:00Z","v":242,"vw":51.815},{"c":51.79,"h":51.79,"l":51.79,"n":8,"o":51.79,"t":"2026-10-16T14:50:00Z","v":271,"vw":51.79},{"c":51.85,"h":51.89,"l":51.78,"n":45,"o":51.89,"t":"2026-10-16T14:55:00Z","v":2683,"vw":51.7978},{"c":51.91,"h":51.92,"l":51.85,"n":49,"o":51.85,"t":"2026-10-16T15:00:00Z","v":1112,"vw":51.89625},{"c":51.88,"h":51.98,"l":51.88,"n":21,"o":51.98,"t":"2026-10-16T15:20:00Z","v":674,"vw":51.911949},{"c":51.89,"h":51.98,"l":51.78,"n":143,"o":51.88,"t":"2026-10-16T15:30:00Z","v":3457,"vw":51.882377},{"c":51.81,"h":51.82,"l":51.69,"n":101,"o":51.8,"t":"2026-10-16T15:35:00Z","v":4040,"vw":51.743958},{"c":51.645,"h":51.715,"l":51.635,"n":30,"o":51.67,"t":"2026-10-16T15:40:00Z","v":1154,"vw":51.667857},{"c":51.77,"h":51.77,"l":51.53,"n":51,"o":51.61,"t":"2026-10-16T15:45:00Z","v":2411,"vw":51.618242},{"c":51.5,"h":51.5,"l":51.43,"n":41,"o":51.5,"t":"2026-10-16T15:50:00Z","v":1649,"vw":51.479661},{"c":51.31,"h":51.39,"l":51.18,"n":70,"o":51.39,"t":"2026-10-16T15:55:00Z","v":1593,"vw":51.29375},{"c":51.27,"h":51.275,"l":51.07,"n":309,"o":51.275,"t":"2026-10-16T16:05:00Z","v":13060,"vw":51.124435},{"c":50.89,"h":51.17,"l":50.86,"n":109,"o":51.17,"t":"2026-10-16T16:15:00Z","v":4007,"vw":51.016522},{"c":50.96,"h":50.96,"l":50.75,"n":45,"o":50.78,"t":"2026-10-16T16:20:00Z","v":1526,"vw":50.784444},{"c":50.845,"h":50.97,"l":50.845,"n":27,"o":50.845,"t":"2026-10-16T16:25:00Z","v":1198,"vw":50.868333},{"c":51.055,"h":51.06,"l":50.94,"n":122,"o":50.96,"t":"2026-10-16T16:30:00Z","v":5365,"vw":51.02394},{"c":51.055,"h":51.055,"l":51.055,"n":3,"o":51.055,"t":"2026-10-16T16:35:00Z","v":107,"vw":51.055},{"c":51.055,"h":51.055,"l":51.055,"n":11,"o":51.055,"t":"2026-10-16T16:40:00Z","v":167,"vw":51.055},{"c":51.055,"h":51.055,"l":51.055,"n":20,"o":51.055,"t":"2026-10-16T16:45:00Z","v":771,"vw":51.055},{"c":51.025,"h":51.025,"l":50.9,"n":252,"o":50.91,"t":"2026-10-16T16:50:00Z","v":8571,"vw":51.003196},{"c":51.025,"h":51.025,"l":51.025,"n":17,"o":51.025,"t":"2026-10-16T16:55:00Z","v":769,"vw":51.025},{"c":51.02,"h":51.04,"l":50.995,"n":24,"o":51.03,"t":"2026-10-16T17:00:00Z","v":1215,"vw":51.02},{"c":51.04,"h":51.04,"l":51.02,"n":90,"o":51.02,"t":"2026-10-16T17:05:00Z","v":2653,"vw":51.023636},{"c":51.04,"h":51.04,"l":51.025,"n":14,"o":51.03,"t":"2026-10-16T17:10:00Z","v":672,"vw":51.034633},{"c":51.045,"h":51.045,"l":51.045,"n":18,"o":51.045,"t":"2026-10-16T17:20:00Z","v":1070,"vw":51.045},{"c":51.045,"h":51.08,"l":50.99,"n":70,"o":51.07,"t":"2026-10-16T17:25:00Z","v":1971,"vw":51.041786},{"c":51.045,"h":51.045,"l":51.0375,"n":8,"o":51.0375,"t":"2026-10-16T17:30:00Z","v":1020,"vw":51.044017},{"c":51.135,"h":51.18,"l":51.06,"n":54,"o":51.06,"t":"2026-10-16T17:35:00Z","v":1857,"vw":51.137608},{"c":51.14,"h":51.17,"l":51.08,"n":35,"o":51.135,"t":"2026-10-16T17:40:00Z","v":1859,"vw":51.138333},{"c":51.105,"h":51.105,"l":51.105,"n":3,"o":51.105,"t":"2026-10-16T17:45:00Z","v":125,"vw":51.105},{"c":50.94,"h":50.99,"l":50.94,"n":39,"o":50.99,"t":"2026-10-16T17:50:00Z","v":1260,"vw":50.975},{"c":50.94,"h":50.97,"l":50.94,"n":45,"o":50.97,"t":"2026-10-16T17:55:00Z","v":1842,"vw":50.953333},{"c":50.93,"h":50.97,"l":50.93,"n":34,"o":50.97,"t":"2026-10-16T18:00:00Z","v":1038,"vw":50.94},{"c":51.01,"h":51.01,"l":50.93,"n":110,"o":50.93,"t":"2026-10-16T18:05:00Z","v":3276,"vw":50.991034},{"c":51.04,"h":51.05,"l":51.035,"n":47,"o":51.035,"t":"2026-10-16T18:15:00Z","v":1169,"vw":51.039808},{"c":51.127,"h":51.21,"l":51.0501,"n":66,"o":51.14,"t":"2026-10-16T18:20:00Z","v":1498,"vw":51.131586},{"c":51.2,"h":51.4899,"l":51.19,"n":83,"o":51.24,"t":"2026-10-16T18:25:00Z","v":3392,"vw":51.304359},{"c":51.09,"h":51.18,"l":51.05,"n":84,"o":51.18,"t":"2026-10-16T18:30:00Z","v":1995,"vw":51.107778},{"c":51.18,"h":51.18,"l":51.085,"n":39,"o":51.085,"t":"2026-10-16T18:35:00Z","v":1904,"vw":51.130254},{"c":51.24,"h":51.24,"l":51.205,"n":28,"o":51.205,"t":"2026-10-16T18:40:00Z","v":1356,"vw":51.211222},{"c":51.33,"h":51.33,"l":51.24,"n":66,"o":51.24,"t":"2026-10-16T18:45:00Z","v":2126,"vw":51.269667},{"c":51.125,"h":51.29,"l":51.11,"n":78,"o":51.29,"t":"2026-10-16T18:50:00Z","v":3528,"vw":51.203173},{"c":51.05,"h":51.06,"l":51.0263,"n":44,"o":51.06,"t":"2026-10-16T18:55:00Z","v":1570,"vw":51.043052},{"c":51.03,"h":51.105,"l":51.03,"n":35,"o":51.105,"t":"2026-10-16T19:00:00Z","v":1005,"vw":51.0586},{"c":51.11,"h":51.16,"l":51.01,"n":102,"o":51.01,"t":"2026-10-16T19:05:00Z","v":3835,"vw":51.076786},{"c":51.24,"h":51.25,"l":51.125,"n":70,"o":51.125,"t":"2026-10-16T19:10:00Z","v":2931,"vw":51.221979},{"c":51.375,"h":51.4,"l":51.19,"n":158,"o":51.19,"t":"2026-10-16T19:15:00Z","v":16516,"vw":51.260691},{"c":51.45,"h":51.45,"l":51.45,"n":25,"o":51.45,"t":"2026-10-16T19:20:00Z","v":511,"vw":51.45},{"c":51.395,"h":51.395,"l":51.36,"n":60,"o":51.37,"t":"2026-10-16T19:25:00Z","v":1478,"vw":51.387563},{"c":51.555,"h":51.56,"l":51.45,"n":71,"o":51.45,"t":"2026-10-16T19:30:00Z","v":1327,"vw":51.528571},{"c":51.695,"h":51.735,"l":51.57,"n":100,"o":51.63,"t":"2026-10-16T19:35:00Z","v":4083,"vw":51.642555},{"c":51.46,"h":51.775,"l":51.46,"n":192,"o":51.58,"t":"2026-10-16T19:40:00Z","v":5830,"vw":51.558391},{"c":51.62,"h":51.64,"l":51.505,"n":40,"o":51.505,"t":"2026-10-16T19:45:00Z","v":925,"vw":51.59625},{"c":51.82,"h":51.85,"l":51.64,"n":126,"o":51.64,"t":"2026-10-16T19:50:00Z","v":2321,"vw":51.721818},{"c":51.81,"h":51.97,"l":51.54,"n":693,"o":51.82,"t":"2026-10-16T19:55:00Z","v":23518,"vw":51.748078},{"c":51.81,"h":51.81,"l":51.81,"n":17,"o":51.81,"t":"2026-10-16T20:00:00Z","v":38843,"vw":51.81},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-19T13:25:00Z","v":100,"vw":51.68},{"c":51.535,"h":51.545,"l":51.38,"n":31,"o":51.38,"t":"2026-10-19T13:30:00Z","v":3770,"vw":51.416627},{"c":51.21,"h":51.52,"l":51.21,"n":9,"o":51.52,"t":"2026-10-19T13:40:00Z","v":658,"vw":51.316667},{"c":51.34,"h":51.35,"l":51.3,"n":29,"o":51.3,"t":"2026-10-19T13:55:00Z","v":1087,"vw":51.334891},{"c":51.6,"h":51.6,"l":51.5699,"n":35,"o":51.5699,"t":"2026-10-19T14:15:00Z","v":4261,"vw":51.570834},{"c":51.85,"h":51.85,"l":51.85,"n":5,"o":51.85,"t":"2026-10-19T14:35:00Z","v":136,"vw":51.85},{"c":51.75,"h":51.75,"l":51.75,"n":16,"o":51.75,"t":"2026-10-19T14:45:00Z","v":255,"vw":51.75},{"c":51.58,"h":51.68,"l":51.58,"n":85,"o":51.67,"t":"2026-10-19T14:50:00Z","v":3118,"vw":51.633442},{"c":51.8,"h":51.8,"l":51.65,"n":102,"o":51.65,"t":"2026-10-19T15:00:00Z","v":4891,"vw":51.686514},{"c":51.935,"h":51.935,"l":51.935,"n":14,"o":51.935,"t":"2026-10-19T15:05:00Z","v":314,"vw":51.935},{"c":52.07,"h":52.07,"l":51.7908,"n":45,"o":51.7908,"t":"2026-10-19T15:10:00Z","v":7108,"vw":51.990143},{"c":52.06,"h":52.06,"l":52.06,"n":14,"o":52.06,"t":"2026-10-19T15:15:00Z","v":284,"vw":52.06},{"c":51.925,"h":51.925,"l":51.925,"n":3,"o":51.925,"t":"2026-10-19T15:20:00Z","v":211,"vw":51.925},{"c":52.01,"h":52.16,"l":52,"n":87,"o":52.07,"t":"2026-10-19T15:50:00Z","v":3067,"vw":52.048824},{"c":52,"h":52.02,"l":52,"n":62,"o":52.02,"t":"2026-10-19T15:55:00Z","v":2340,"vw":52.007626},{"c":51.905,"h":51.95,"l":51.89,"n":83,"o":51.95,"t":"2026-10-19T16:00:00Z","v":2755,"vw":51.917813},{"c":51.94,"h":51.94,"l":51.94,"n":4,"o":51.94,"t":"2026-10-19T16:05:00Z","v":546,"vw":51.94},{"c":51.97,"h":51.97,"l":51.97,"n":22,"o":51.97,"t":"2026-10-19T16:15:00Z","v":331,"vw":51.97},{"c":51.93,"h":51.93,"l":51.93,"n":4,"o":51.93,"t":"2026-10-19T16:20:00Z","v":119,"vw":51.93},{"c":52.01,"h":52.01,"l":52.01,"n":6,"o":52.01,"t":"2026-10-19T16:25:00Z","v":121,"vw":52.01},{"c":51.96,"h":52,"l":51.96,"n":87,"o":51.98,"t":"2026-10-19T16:35:00Z","v":2095,"vw":51.976667},{"c":51.94,"h":51.97,"l":51.92,"n":24,"o":51.97,"t":"2026-10-19T16:40:00Z","v":1045,"vw":51.946667},{"c":51.94,"h":51.94,"l":51.94,"n":11,"o":51.94,"t":"2026-10-19T16:50:00Z","v":827,"vw":51.94},{"c":51.84,"h":51.88,"l":51.84,"n":58,"o":51.88,"t":"2026-10-19T17:05:00Z","v":1799,"vw":51.858182},{"c":51.91,"h":51.91,"l":51.91,"n":8,"o":51.91,"t":"2026-10-19T17:20:00Z","v":127,"vw":51.91},{"c":51.91,"h":51.91,"l":51.91,"n":43,"o":51.91,"t":"2026-10-19T17:25:00Z","v":493,"vw":51.91},{"c":51.91,"h":51.91,"l":51.91,"n":23,"o":51.91,"t":"2026-10-19T17:30:00Z","v":282,"vw":51.91},{"c":51.88,"h":51.9,"l":51.83,"n":72,"o":51.85,"t":"2026-10-19T17:35:00Z","v":2513,"vw":51.866111},{"c":51.9,"h":51.9,"l":51.84,"n":57,"o":51.88,"t":"2026-10-19T17:40:00Z","v":1989,"vw":51.887059},{"c":51.885,"h":51.885,"l":51.885,"n":20,"o":51.885,"t":"2026-10-19T17:45:00Z","v":377,"vw":51.885},{"c":51.84,"h":51.84,"l":51.81,"n":101,"o":51.84,"t":"2026-10-19T17:50:00Z","v":2463,"vw":51.823333},{"c":51.855,"h":51.855,"l":51.84,"n":41,"o":51.84,"t":"2026-10-19T17:55:00Z","v":770,"vw":51.852},{"c":51.91,"h":51.93,"l":51.85,"n":120,"o":51.85,"t":"2026-10-19T18:00:00Z","v":4840,"vw":51.874727},{"c":51.84,"h":51.97,"l":51.84,"n":106,"o":51.88,"t":"2026-10-19T18:05:00Z","v":3140,"vw":51.872717},{"c":51.89,"h":51.89,"l":51.89,"n":14,"o":51.89,"t":"2026-10-19T18:15:00Z","v":239,"vw":51.89},{"c":51.89,"h":51.89,"l":51.89,"n":13,"o":51.89,"t":"2026-10-19T18:20:00Z","v":274,"vw":51.89},{"c":51.88,"h":51.88,"l":51.82,"n":13,"o":51.82,"t":"2026-10-19T18:25:00Z","v":445,"vw":51.85},{"c":51.875,"h":51.875,"l":51.875,"n":8,"o":51.875,"t":"2026-10-19T18:30:00Z","v":129,"vw":51.875},{"c":51.77,"h":51.79,"l":51.72,"n":129,"o":51.79,"t":"2026-10-19T18:35:00Z","v":6430,"vw":51.759393},{"c":51.795,"h":51.815,"l":51.795,"n":15,"o":51.815,"t":"2026-10-19T18:40:00Z","v":311,"vw":51.805},{"c":51.81,"h":51.81,"l":51.81,"n":8,"o":51.81,"t":"2026-10-19T18:45:00Z","v":116,"vw":51.81},{"c":51.83,"h":51.83,"l":51.83,"n":12,"o":51.83,"t":"2026-10-19T18:50:00Z","v":246,"vw":51.83},{"c":51.945,"h":51.945,"l":51.835,"n":97,"o":51.835,"t":"2026-10-19T18:55:00Z","v":2015,"vw":51.890858},{"c":51.955,"h":51.955,"l":51.955,"n":11,"o":51.955,"t":"2026-10-19T19:00:00Z","v":216,"vw":51.955},{"c":52.02,"h":52.02,"l":51.995,"n":35,"o":51.995,"t":"2026-10-19T19:05:00Z","v":619,"vw":52.0075},{"c":51.95,"h":52.02,"l":51.94,"n":87,"o":52.01,"t":"2026-10-19T19:10:00Z","v":1869,"vw":51.977734},{"c":51.985,"h":52.025,"l":51.92,"n":49,"o":52.025,"t":"2026-10-19T19:15:00Z","v":786,"vw":51.9625},{"c":52,"h":52.0035,"l":51.99,"n":71,"o":51.99,"t":"2026-10-19T19:20:00Z","v":1317,"vw":51.999481},{"c":51.99,"h":52.04,"l":51.99,"n":24,"o":52.04,"t":"2026-10-19T19:25:00Z","v":326,"vw":52.015},{"c":52.26,"h":52.26,"l":51.91,"n":308,"o":52,"t":"2026-10-19T19:30:00Z","v":12240,"vw":52.023539},{"c":52.19,"h":52.24,"l":52.1,"n":75,"o":52.24,"t":"2026-10-19T19:35:00Z","v":1369,"vw":52.188889},{"c":52.05,"h":52.17,"l":52.05,"n":171,"o":52.17,"t":"2026-10-19T19:40:00Z","v":4018,"vw":52.098889},{"c":51.89,"h":52.09,"l":51.89,"n":204,"o":52.09,"t":"2026-10-19T19:45:00Z","v":4402,"vw":51.987867},{"c":51.915,"h":51.95,"l":51.875,"n":137,"o":51.95,"t":"2026-10-19T19:50:00Z","v":3035,"vw":51.915},{"c":52.26,"h":52.31,"l":52.005,"n":852,"o":52.01,"t":"2026-10-19T19:55:00Z","v":19112,"vw":52.160284},{"c":52.24,"h":52.24,"l":52.24,"n":26,"o":52.24,"t":"2026-10-19T20:00:00Z","v":27760,"vw":52.24},{"c":52.06,"h":52.06,"l":52.06,"n":8,"o":52.06,"t":"2026-10-20T13:00:00Z","v":205,"vw":52.06},{"c":52.7,"h":52.85,"l":52.61,"n":30,"o":52.62,"t":"2026-10-20T13:30:00Z","v":2255,"vw":52.715868},{"c":52.89,"h":52.89,"l":52.89,"n":4,"o":52.89,"t":"2026-10-20T13:35:00Z","v":151,"vw":52.89},{"c":53.73,"h":53.73,"l":53.14,"n":54,"o":53.3,"t":"2026-10-20T13:45:00Z","v":2161,"vw":53.297726},{"c":53.79,"h":54.055,"l":53.79,"n":84,"o":53.8,"t":"2026-10-20T13:50:00Z","v":1964,"vw":53.892778},{"c":53.47,"h":53.54,"l":53.44,"n":16,"o":53.54,"t":"2026-10-20T13:55:00Z","v":622,"vw":53.483333},{"c":53.515,"h":53.885,"l":53.515,"n":20,"o":53.515,"t":"2026-10-20T14:00:00Z","v":490,"vw":53.638333},{"c":53.385,"h":53.385,"l":53.34,"n":17,"o":53.34,"t":"2026-10-20T14:05:00Z","v":366,"vw":53.3625},{"c":53.535,"h":53.535,"l":53.535,"n":5,"o":53.535,"t":"2026-10-20T14:10:00Z","v":137,"vw":53.535},{"c":53.085,"h":53.34,"l":53.085,"n":58,"o":53.34,"t":"2026-10-20T14:15:00Z","v":1946,"vw":53.197857},{"c":53.29,"h":53.33,"l":53.09,"n":39,"o":53.33,"t":"2026-10-20T14:20:00Z","v":1106,"vw":53.262059},{"c":53.22,"h":53.22,"l":53.2,"n":30,"o":53.22,"t":"2026-10-20T14:25:00Z","v":719,"vw":53.216667},{"c":53.1,"h":53.34,"l":53.1,"n":54,"o":53.25,"t":"2026-10-20T14:30:00Z","v":1457,"vw":53.22625},{"c":53.145,"h":53.23,"l":53.09,"n":144,"o":53.09,"t":"2026-10-20T14:35:00Z","v":16467,"vw":53.151163},{"c":53.25,"h":53.335,"l":53.16,"n":30,"o":53.17,"t":"2026-10-20T14:45:00Z","v":831,"vw":53.217},{"c":53.34,"h":53.36,"l":53.25,"n":60,"o":53.25,"t":"2026-10-20T14:50:00Z","v":1841,"vw":53.328},{"c":53.415,"h":53.425,"l":53.375,"n":25,"o":53.375,"t":"2026-10-20T15:00:00Z","v":1124,"vw":53.401962},{"c":53.365,"h":53.365,"l":53.365,"n":73,"o":53.365,"t":"2026-10-20T15:05:00Z","v":1132,"vw":53.365},{"c":53.31,"h":53.31,"l":53.31,"n":10,"o":53.31,"t":"2026-10-20T15:10:00Z","v":186,"vw":53.31},{"c":53.26,"h":53.43,"l":53.26,"n":81,"o":53.43,"t":"2026-10-20T15:15:00Z","v":1984,"vw":53.291428},{"c":53.095,"h":53.15,"l":53.09,"n":52,"o":53.15,"t":"2026-10-20T15:20:00Z","v":1096,"vw":53.127},{"c":53.105,"h":53.105,"l":53.105,"n":14,"o":53.105,"t":"2026-10-20T15:25:00Z","v":315,"vw":53.105},{"c":52.98,"h":53.11,"l":52.975,"n":229,"o":53.04,"t":"2026-10-20T15:30:00Z","v":15021,"vw":53.036788},{"c":53.2,"h":53.21,"l":53.095,"n":45,"o":53.095,"t":"2026-10-20T15:35:00Z","v":6454,"vw":53.108687},{"c":53.115,"h":53.115,"l":53.08,"n":26,"o":53.08,"t":"2026-10-20T15:40:00Z","v":417,"vw":53.0975},{"c":53.035,"h":53.035,"l":52.98,"n":56,"o":53.01,"t":"2026-10-20T15:50:00Z","v":1411,"vw":53.00233},{"c":52.897,"h":52.96,"l":52.897,"n":19,"o":52.96,"t":"2026-10-20T15:55:00Z","v":803,"vw":52.9495},{"c":52.83,"h":52.84,"l":52.83,"n":64,"o":52.84,"t":"2026-10-20T16:05:00Z","v":1276,"vw":52.831938},{"c":52.925,"h":52.925,"l":52.925,"n":7,"o":52.925,"t":"2026-10-20T16:10:00Z","v":294,"vw":52.925},{"c":52.895,"h":52.99,"l":52.83,"n":24,"o":52.99,"t":"2026-10-20T16:15:00Z","v":599,"vw":52.91176},{"c":52.8,"h":52.965,"l":52.8,"n":42,"o":52.965,"t":"2026-10-20T16:20:00Z","v":1066,"vw":52.840833},{"c":52.89,"h":52.89,"l":52.745,"n":64,"o":52.78,"t":"2026-10-20T16:25:00Z","v":1703,"vw":52.846667},{"c":52.9,"h":52.9,"l":52.9,"n":5,"o":52.9,"t":"2026-10-20T16:30:00Z","v":123,"vw":52.9},{"c":53.0399,"h":53.0399,"l":52.905,"n":17,"o":52.905,"t":"2026-10-20T16:35:00Z","v":656,"vw":52.965165},{"c":52.87,"h":52.97,"l":52.84,"n":66,"o":52.94,"t":"2026-10-20T16:40:00Z","v":2444,"vw":52.867333},{"c":52.9375,"h":52.945,"l":52.9375,"n":11,"o":52.945,"t":"2026-10-20T16:45:00Z","v":379,"vw":52.942588},{"c":52.795,"h":52.97,"l":52.74,"n":146,"o":52.84,"t":"2026-10-20T16:50:00Z","v":9782,"vw":52.825764},{"c":52.81,"h":52.87,"l":52.73,"n":158,"o":52.795,"t":"2026-10-20T16:55:00Z","v":8915,"vw":52.80874},{"c":52.94,"h":52.94,"l":52.94,"n":36,"o":52.94,"t":"2026-10-20T17:00:00Z","v":456,"vw":52.94},{"c":52.94,"h":52.95,"l":52.94,"n":8,"o":52.95,"t":"2026-10-20T17:05:00Z","v":227,"vw":52.945},{"c":52.75,"h":53.05,"l":52.75,"n":9,"o":53.05,"t":"2026-10-20T17:10:00Z","v":410,"vw":52.880556},{"c":52.96,"h":52.96,"l":52.955,"n":31,"o":52.955,"t":"2026-10-20T17:20:00Z","v":1331,"vw":52.95912},{"c":52.965,"h":53.06,"l":52.7801,"n":27,"o":53.06,"t":"2026-10-20T17:25:00Z","v":4398,"vw":52.897954},{"c":52.87,"h":52.87,"l":52.87,"n":20,"o":52.87,"t":"2026-10-20T17:35:00Z","v":584,"vw":52.87},{"c":52.855,"h":52.92,"l":52.76,"n":75,"o":52.91,"t":"2026-10-20T17:40:00Z","v":3264,"vw":52.858946},{"c":52.77,"h":52.77,"l":52.75,"n":28,"o":52.76,"t":"2026-10-20T17:45:00Z","v":734,"vw":52.758},{"c":52.73,"h":52.75,"l":52.73,"n":80,"o":52.75,"t":"2026-10-20T17:50:00Z","v":1621,"vw":52.744},{"c":52.7,"h":52.7,"l":52.7,"n":3,"o":52.7,"t":"2026-10-20T17:55:00Z","v":144,"vw":52.7},{"c":52.7,"h":52.7,"l":52.7,"n":16,"o":52.7,"t":"2026-10-20T18:00:00Z","v":370,"vw":52.7},{"c":52.66,"h":52.66,"l":52.61,"n":59,"o":52.62,"t":"2026-10-20T18:05:00Z","v":1800,"vw":52.622651},{"c":52.635,"h":52.72,"l":52.635,"n":26,"o":52.72,"t":"2026-10-20T18:10:00Z","v":897,"vw":52.652034},{"c":52.74,"h":52.74,"l":52.73,"n":40,"o":52.73,"t":"2026-10-20T18:15:00Z","v":1091,"vw":52.732},{"c":52.62,"h":52.62,"l":52.62,"n":12,"o":52.62,"t":"2026-10-20T18:20:00Z","v":221,"vw":52.62},{"c":52.81,"h":52.81,"l":52.81,"n":6,"o":52.81,"t":"2026-10-20T18:25:00Z","v":214,"vw":52.81},{"c":52.64,"h":52.73,"l":52.64,"n":12,"o":52.73,"t":"2026-10-20T18:35:00Z","v":505,"vw":52.7},{"c":52.69,"h":52.69,"l":52.58,"n":51,"o":52.64,"t":"2026-10-20T18:40:00Z","v":1489,"vw":52.627263},{"c":52.58,"h":52.58,"l":52.57,"n":51,"o":52.58,"t":"2026-10-20T18:45:00Z","v":2809,"vw":52.57625},{"c":52.48,"h":52.625,"l":52.48,"n":83,"o":52.6175,"t":"2026-10-20T18:50:00Z","v":2540,"vw":52.55225},{"c":52.555,"h":52.555,"l":52.555,"n":6,"o":52.555,"t":"2026-10-20T18:55:00Z","v":137,"vw":52.555},{"c":52.465,"h":52.6399,"l":52.38,"n":80,"o":52.58,"t":"2026-10-20T19:00:00Z","v":5545,"vw":52.529574},{"c":52.48,"h":52.48,"l":52.475,"n":9,"o":52.475,"t":"2026-10-20T19:05:00Z","v":315,"vw":52.4775},{"c":52.485,"h":52.485,"l":52.47,"n":21,"o":52.47,"t":"2026-10-20T19:10:00Z","v":475,"vw":52.478333},{"c":52.5525,"h":52.5525,"l":52.35,"n":37,"o":52.35,"t":"2026-10-20T19:15:00Z","v":872,"vw":52.398214},{"c":52.36,"h":52.49,"l":52.36,"n":15,"o":52.485,"t":"2026-10-20T19:20:00Z","v":368,"vw":52.445},{"c":52.605,"h":52.605,"l":52.44,"n":83,"o":52.44,"t":"2026-10-20T19:25:00Z","v":7216,"vw":52.575702},{"c":52.6,"h":52.63,"l":52.575,"n":149,"o":52.605,"t":"2026-10-20T19:30:00Z","v":4607,"vw":52.596694},{"c":52.6,"h":52.6,"l":52.6,"n":16,"o":52.6,"t":"2026-10-20T19:35:00Z","v":237,"vw":52.6},{"c":52.745,"h":52.745,"l":52.605,"n":134,"o":52.605,"t":"2026-10-20T19:40:00Z","v":3452,"vw":52.693315},{"c":52.66,"h":52.77,"l":52.66,"n":155,"o":52.75,"t":"2026-10-20T19:45:00Z","v":3927,"vw":52.746734},{"c":52.66,"h":52.73,"l":52.66,"n":206,"o":52.72,"t":"2026-10-20T19:50:00Z","v":6952,"vw":52.68521},{"c":52.51,"h":52.65,"l":52.49,"n":804,"o":52.61,"t":"2026-10-20T19:55:00Z","v":29866,"vw":52.530133},{"c":52.51,"h":52.51,"l":52.51,"n":17,"o":52.51,"t":"2026-10-20T20:00:00Z","v":51106,"vw":52.51},{"c":52.75,"h":52.75,"l":52.75,"n":5,"o":52.75,"t":"2026-10-20T23:50:00Z","v":148,"vw":52.75},{"c":52.505,"h":52.83,"l":52.31,"n":24,"o":52.83,"t":"2026-10-21T13:30:00Z","v":2189,"vw":52.708026},{"c":52.76,"h":52.76,"l":52.7,"n":16,"o":52.7,"t":"2026-10-21T13:35:00Z","v":886,"vw":52.70875},{"c":53.06,"h":53.06,"l":53.0425,"n":17,"o":53.0425,"t":"2026-10-21T13:40:00Z","v":628,"vw":53.048412},{"c":53.045,"h":53.045,"l":53.045,"n":7,"o":53.045,"t":"2026-10-21T13:50:00Z","v":129,"vw":53.045},{"c":53.05,"h":53.05,"l":53.045,"n":30,"o":53.045,"t":"2026-10-21T13:55:00Z","v":2467,"vw":53.049382},{"c":52.78,"h":53.07,"l":52.74,"n":45,"o":53.07,"t":"2026-10-21T14:00:00Z","v":1502,"vw":52.829273},{"c":53.04,"h":53.04,"l":52.79,"n":91,"o":53.04,"t":"2026-10-21T14:05:00Z","v":9494,"vw":53.031861},{"c":53.04,"h":53.04,"l":53.04,"n":9,"o":53.04,"t":"2026-10-21T14:10:00Z","v":508,"vw":53.04},{"c":53.225,"h":53.31,"l":53.115,"n":124,"o":53.115,"t":"2026-10-21T14:15:00Z","v":4253,"vw":53.212408},{"c":53.23,"h":53.23,"l":53.23,"n":10,"o":53.23,"t":"2026-10-21T14:20:00Z","v":437,"vw":53.23},{"c":53.275,"h":53.275,"l":53.275,"n":15,"o":53.275,"t":"2026-10-21T14:25:00Z","v":484,"vw":53.275},{"c":53.345,"h":53.345,"l":53.0501,"n":14,"o":53.0501,"t":"2026-10-21T14:30:00Z","v":2346,"vw":53.11637},{"c":53.425,"h":53.445,"l":53.25,"n":22,"o":53.345,"t":"2026-10-21T14:35:00Z","v":3939,"vw":53.349207},{"c":53.4225,"h":53.425,"l":53.415,"n":31,"o":53.425,"t":"2026-10-21T14:40:00Z","v":1148,"vw":53.420278},{"c":53.39,"h":53.39,"l":53.385,"n":17,"o":53.385,"t":"2026-10-21T14:45:00Z","v":247,"vw":53.3875},{"c":53.65,"h":53.65,"l":53.39,"n":100,"o":53.39,"t":"2026-10-21T14:50:00Z","v":9649,"vw":53.498907},{"c":53.65,"h":53.65,"l":53.65,"n":20,"o":53.65,"t":"2026-10-21T14:55:00Z","v":1106,"vw":53.65},{"c":53.655,"h":53.655,"l":53.56,"n":34,"o":53.56,"t":"2026-10-21T15:00:00Z","v":1118,"vw":53.640093},{"c":53.54,"h":53.645,"l":53.47,"n":92,"o":53.645,"t":"2026-10-21T15:05:00Z","v":13086,"vw":53.595241},{"c":53.46,"h":53.46,"l":53.46,"n":45,"o":53.46,"t":"2026-10-21T15:10:00Z","v":743,"vw":53.46},{"c":53.515,"h":53.515,"l":53.515,"n":9,"o":53.515,"t":"2026-10-21T15:15:00Z","v":135,"vw":53.515},{"c":53.51,"h":53.51,"l":53.51,"n":10,"o":53.51,"t":"2026-10-21T15:20:00Z","v":421,"vw":53.51},{"c":53.66,"h":53.66,"l":53.51,"n":84,"o":53.51,"t":"2026-10-21T15:25:00Z","v":2681,"vw":53.573213},{"c":53.59,"h":53.59,"l":53.59,"n":11,"o":53.59,"t":"2026-10-21T15:30:00Z","v":229,"vw":53.59},{"c":53.59,"h":53.59,"l":53.53,"n":36,"o":53.59,"t":"2026-10-21T15:35:00Z","v":2082,"vw":53.584133},{"c":53.51,"h":53.56,"l":53.51,"n":34,"o":53.54,"t":"2026-10-21T15:40:00Z","v":1980,"vw":53.536628},{"c":53.46,"h":53.56,"l":53.46,"n":51,"o":53.56,"t":"2026-10-21T15:45:00Z","v":4511,"vw":53.509751},{"c":53.35,"h":53.42,"l":53.35,"n":63,"o":53.42,"t":"2026-10-21T15:50:00Z","v":1322,"vw":53.383439},{"c":53.315,"h":53.37,"l":53.28,"n":104,"o":53.34,"t":"2026-10-21T15:55:00Z","v":4316,"vw":53.317784},{"c":53.3,"h":53.3,"l":53.3,"n":2,"o":53.3,"t":"2026-10-21T16:00:00Z","v":109,"vw":53.3},{"c":53.25,"h":53.27,"l":53.25,"n":36,"o":53.27,"t":"2026-10-21T16:05:00Z","v":744,"vw":53.26},{"c":53.19,"h":53.25,"l":53.14,"n":130,"o":53.25,"t":"2026-10-21T16:15:00Z","v":3248,"vw":53.205054},{"c":53.18,"h":53.18,"l":53.18,"n":12,"o":53.18,"t":"2026-10-21T16:25:00Z","v":671,"vw":53.18},{"c":53.175,"h":53.175,"l":53.175,"n":21,"o":53.175,"t":"2026-10-21T16:30:00Z","v":401,"vw":53.175},{"c":53.31,"h":53.31,"l":53.175,"n":56,"o":53.23,"t":"2026-10-21T16:35:00Z","v":2335,"vw":53.219936},{"c":53.21,"h":53.21,"l":53.17,"n":34,"o":53.2,"t":"2026-10-21T16:40:00Z","v":1516,"vw":53.200806},{"c":53.21,"h":53.21,"l":53.15,"n":14,"o":53.15,"t":"2026-10-21T16:45:00Z","v":563,"vw":53.186},{"c":53.23,"h":53.235,"l":53.23,"n":10,"o":53.235,"t":"2026-10-21T16:50:00Z","v":617,"vw":53.234},{"c":53.12,"h":53.16,"l":53.12,"n":41,"o":53.15,"t":"2026-10-21T16:55:00Z","v":1868,"vw":53.145},{"c":53.195,"h":53.195,"l":53.11,"n":30,"o":53.1101,"t":"2026-10-21T17:00:00Z","v":862,"vw":53.143721},{"c":53.145,"h":53.145,"l":53.105,"n":28,"o":53.105,"t":"2026-10-21T17:05:00Z","v":934,"vw":53.137577},{"c":53.09,"h":53.09,"l":52.99,"n":68,"o":53.03,"t":"2026-10-21T17:15:00Z","v":1966,"vw":53.030112},{"c":52.985,"h":52.985,"l":52.89,"n":87,"o":52.93,"t":"2026-10-21T17:20:00Z","v":3139,"vw":52.926729},{"c":52.88,"h":52.98,"l":52.88,"n":19,"o":52.98,"t":"2026-10-21T17:25:00Z","v":522,"vw":52.916667},{"c":52.84,"h":53.04,"l":52.84,"n":44,"o":52.86,"t":"2026-10-21T17:30:00Z","v":1282,"vw":52.890117},{"c":52.7601,"h":52.92,"l":52.7601,"n":14,"o":52.92,"t":"2026-10-21T17:35:00Z","v":814,"vw":52.853446},{"c":52.92,"h":52.92,"l":52.92,"n":12,"o":52.92,"t":"2026-10-21T17:40:00Z","v":228,"vw":52.92},{"c":52.92,"h":52.92,"l":52.92,"n":25,"o":52.92,"t":"2026-10-21T17:45:00Z","v":1114,"vw":52.92},{"c":52.925,"h":52.925,"l":52.83,"n":11,"o":52.83,"t":"2026-10-21T17:50:00Z","v":429,"vw":52.893333},{"c":52.93,"h":52.93,"l":52.78,"n":24,"o":52.78,"t":"2026-10-21T17:55:00Z","v":863,"vw":52.904227},{"c":52.94,"h":52.95,"l":52.94,"n":11,"o":52.95,"t":"2026-10-21T18:00:00Z","v":513,"vw":52.945771},{"c":52.94,"h":52.94,"l":52.88,"n":92,"o":52.88,"t":"2026-10-21T18:05:00Z","v":4057,"vw":52.903382},{"c":52.945,"h":52.945,"l":52.945,"n":21,"o":52.945,"t":"2026-10-21T18:10:00Z","v":340,"vw":52.945},{"c":52.92,"h":52.92,"l":52.92,"n":22,"o":52.92,"t":"2026-10-21T18:15:00Z","v":595,"vw":52.92},{"c":52.955,"h":52.955,"l":52.955,"n":25,"o":52.955,"t":"2026-10-21T18:20:00Z","v":488,"vw":52.955},{"c":52.99,"h":52.995,"l":52.9,"n":45,"o":52.995,"t":"2026-10-21T18:25:00Z","v":1612,"vw":52.972702},{"c":53.045,"h":53.05,"l":52.97,"n":31,"o":52.97,"t":"2026-10-21T18:30:00Z","v":652,"vw":53.021667},{"c":53,"h":53,"l":52.97,"n":48,"o":53,"t":"2026-10-21T18:35:00Z","v":2311,"vw":52.990861},{"c":53.02,"h":53.05,"l":52.94,"n":82,"o":53,"t":"2026-10-21T18:40:00Z","v":2857,"vw":52.998823},{"c":52.99,"h":53.025,"l":52.93,"n":50,"o":53.025,"t":"2026-10-21T18:45:00Z","v":1449,"vw":52.977247},{"c":52.95,"h":52.955,"l":52.93,"n":42,"o":52.955,"t":"2026-10-21T18:50:00Z","v":4681,"vw":52.953583},{"c":52.85,"h":52.89,"l":52.85,"n":102,"o":52.89,"t":"2026-10-21T18:55:00Z","v":1936,"vw":52.876845},{"c":52.74,"h":52.82,"l":52.73,"n":141,"o":52.82,"t":"2026-10-21T19:00:00Z","v":3330,"vw":52.778333},{"c":52.71,"h":52.73,"l":52.68,"n":42,"o":52.73,"t":"2026-10-21T19:05:00Z","v":923,"vw":52.694728},{"c":52.74,"h":52.75,"l":52.71,"n":30,"o":52.71,"t":"2026-10-21T19:10:00Z","v":769,"vw":52.728261},{"c":52.85,"h":52.87,"l":52.81,"n":66,"o":52.82,"t":"2026-10-21T19:15:00Z","v":1960,"vw":52.845834},{"c":52.92,"h":52.92,"l":52.85,"n":57,"o":52.85,"t":"2026-10-21T19:20:00Z","v":1045,"vw":52.891429},{"c":53.035,"h":53.035,"l":52.92,"n":136,"o":52.99,"t":"2026-10-21T19:25:00Z","v":5924,"vw":52.969362},{"c":53.035,"h":53.035,"l":53.035,"n":129,"o":53.035,"t":"2026-10-21T19:30:00Z","v":2549,"vw":53.035},{"c":52.865,"h":53.03,"l":52.85,"n":179,"o":53.03,"t":"2026-10-21T19:35:00Z","v":4650,"vw":52.930052},{"c":52.765,"h":52.97,"l":52.75,"n":187,"o":52.87,"t":"2026-10-21T19:40:00Z","v":8016,"vw":52.82076},{"c":52.805,"h":52.855,"l":52.75,"n":188,"o":52.765,"t":"2026-10-21T19:45:00Z","v":6120,"vw":52.795962},{"c":52.88,"h":52.88,"l":52.77,"n":212,"o":52.805,"t":"2026-10-21T19:50:00Z","v":7553,"vw":52.812142},{"c":52.73,"h":52.88,"l":52.7,"n":1152,"o":52.87,"t":"2026-10-21T19:55:00Z","v":50990,"vw":52.762118},{"c":52.79,"h":52.79,"l":52.73,"n":27,"o":52.73,"t":"2026-10-21T20:00:00Z","v":41478,"vw":52.789268},{"c":53.43,"h":53.43,"l":52.69,"n":34,"o":52.69,"t":"2026-10-22T13:30:00Z","v":1875,"vw":52.960953},{"c":53.2851,"h":53.2851,"l":53.2851,"n":1,"o":53.2851,"t":"2026-10-22T13:45:00Z","v":106,"vw":53.2851},{"c":53.535,"h":53.54,"l":53.535,"n":5,"o":53.54,"t":"2026-10-22T13:50:00Z","v":212,"vw":53.5375},{"c":53.65,"h":53.82,"l":53.535,"n":180,"o":53.535,"t":"2026-10-22T13:55:00Z","v":17135,"vw":53.654693},{"c":53.71,"h":53.71,"l":53.705,"n":38,"o":53.71,"t":"2026-10-22T14:05:00Z","v":1693,"vw":53.709583},{"c":53.805,"h":53.86,"l":53.635,"n":291,"o":53.69,"t":"2026-10-22T14:10:00Z","v":55395,"vw":53.743028},{"c":53.98,"h":54,"l":53.845,"n":42,"o":53.98,"t":"2026-10-22T14:15:00Z","v":2094,"vw":53.929692},{"c":53.97,"h":53.97,"l":53.97,"n":7,"o":53.97,"t":"2026-10-22T14:20:00Z","v":238,"vw":53.97},{"c":54.15,"h":54.15,"l":53.98,"n":19,"o":53.98,"t":"2026-10-22T14:25:00Z","v":560,"vw":54.036667},{"c":54,"h":54.05,"l":53.76,"n":42,"o":54.01,"t":"2026-10-22T14:30:00Z","v":4053,"vw":53.992985},{"c":53.955,"h":54.01,"l":53.76,"n":79,"o":53.76,"t":"2026-10-22T14:35:00Z","v":6246,"vw":53.972372},{"c":53.98,"h":54.02,"l":53.98,"n":47,"o":54.01,"t":"2026-10-22T14:40:00Z","v":1188,"vw":54.001},{"c":54.02,"h":54.02,"l":54.02,"n":40,"o":54.02,"t":"2026-10-22T14:45:00Z","v":1141,"vw":54.02},{"c":54.225,"h":54.225,"l":54.03,"n":48,"o":54.03,"t":"2026-10-22T14:50:00Z","v":2281,"vw":54.057672},{"c":54.3075,"h":54.3075,"l":54.14,"n":27,"o":54.14,"t":"2026-10-22T14:55:00Z","v":620,"vw":54.22375},{"c":54.45,"h":54.45,"l":54.38,"n":26,"o":54.38,"t":"2026-10-22T15:00:00Z","v":768,"vw":54.414},{"c":54.38,"h":54.4658,"l":54.32,"n":82,"o":54.4658,"t":"2026-10-22T15:05:00Z","v":4134,"vw":54.356303},{"c":54.56,"h":54.56,"l":54.385,"n":70,"o":54.4,"t":"2026-10-22T15:10:00Z","v":3552,"vw":54.41509},{"c":54.65,"h":54.65,"l":54.51,"n":10,"o":54.51,"t":"2026-10-22T15:20:00Z","v":487,"vw":54.615},{"c":54.595,"h":54.595,"l":54.595,"n":10,"o":54.595,"t":"2026-10-22T15:25:00Z","v":336,"vw":54.595},{"c":54.88,"h":55,"l":54.595,"n":115,"o":54.595,"t":"2026-10-22T15:30:00Z","v":13117,"vw":54.739103},{"c":54.89,"h":54.89,"l":54.89,"n":13,"o":54.89,"t":"2026-10-22T15:35:00Z","v":392,"vw":54.89},{"c":54.78,"h":54.98,"l":54.74,"n":89,"o":54.885,"t":"2026-10-22T15:40:00Z","v":7121,"vw":54.856027},{"c":54.89,"h":54.89,"l":54.8,"n":26,"o":54.8,"t":"2026-10-22T15:45:00Z","v":1105,"vw":54.847222},{"c":54.77,"h":54.865,"l":54.74,"n":60,"o":54.865,"t":"2026-10-22T15:50:00Z","v":2091,"vw":54.833703},{"c":54.815,"h":54.83,"l":54.67,"n":74,"o":54.72,"t":"2026-10-22T15:55:00Z","v":2899,"vw":54.716579},{"c":54.55,"h":54.63,"l":54.55,"n":94,"o":54.63,"t":"2026-10-22T16:00:00Z","v":2243,"vw":54.584545},{"c":54.66,"h":54.73,"l":54.64,"n":23,"o":54.73,"t":"2026-10-22T16:10:00Z","v":1010,"vw":54.66625},{"c":54.66,"h":54.66,"l":54.66,"n":9,"o":54.66,"t":"2026-10-22T16:15:00Z","v":249,"vw":54.66},{"c":54.66,"h":54.66,"l":54.66,"n":10,"o":54.66,"t":"2026-10-22T16:20:00Z","v":154,"vw":54.66},{"c":54.55,"h":54.71,"l":54.55,"n":60,"o":54.66,"t":"2026-10-22T16:25:00Z","v":3198,"vw":54.657415},{"c":54.66,"h":54.76,"l":54.66,"n":19,"o":54.66,"t":"2026-10-22T16:30:00Z","v":364,"vw":54.693333},{"c":54.76,"h":54.76,"l":54.66,"n":24,"o":54.66,"t":"2026-10-22T16:35:00Z","v":478,"vw":54.69268},{"c":54.625,"h":54.625,"l":54.6,"n":23,"o":54.61,"t":"2026-10-22T16:40:00Z","v":957,"vw":54.608571},{"c":54.705,"h":54.75,"l":54.385,"n":241,"o":54.58,"t":"2026-10-22T16:45:00Z","v":15954,"vw":54.594466},{"c":54.72,"h":54.87,"l":54.7,"n":151,"o":54.705,"t":"2026-10-22T16:50:00Z","v":12653,"vw":54.731423},{"c":54.71,"h":54.82,"l":54.71,"n":132,"o":54.76,"t":"2026-10-22T16:55:00Z","v":6278,"vw":54.800455},{"c":54.65,"h":54.845,"l":54.65,"n":200,"o":54.7,"t":"2026-10-22T17:00:00Z","v":8270,"vw":54.784846},{"c":54.715,"h":54.715,"l":54.715,"n":22,"o":54.715,"t":"2026-10-22T17:05:00Z","v":517,"vw":54.715},{"c":54.63,"h":54.65,"l":54.63,"n":51,"o":54.65,"t":"2026-10-22T17:10:00Z","v":1461,"vw":54.637143},{"c":54.79,"h":54.79,"l":54.68,"n":60,"o":54.7,"t":"2026-10-22T17:15:00Z","v":2839,"vw":54.736818},{"c":54.895,"h":54.895,"l":54.895,"n":12,"o":54.895,"t":"2026-10-22T17:20:00Z","v":252,"vw":54.895},{"c":54.775,"h":54.82,"l":54.77,"n":71,"o":54.82,"t":"2026-10-22T17:25:00Z","v":1918,"vw":54.799038},{"c":54.75,"h":54.81,"l":54.75,"n":90,"o":54.775,"t":"2026-10-22T17:30:00Z","v":4224,"vw":54.773349},{"c":54.77,"h":54.83,"l":54.77,"n":15,"o":54.83,"t":"2026-10-22T17:35:00Z","v":510,"vw":54.79641},{"c":54.78,"h":54.83,"l":54.75,"n":111,"o":54.79,"t":"2026-10-22T17:40:00Z","v":5170,"vw":54.784083},{"c":54.88,"h":54.88,"l":54.75,"n":35,"o":54.865,"t":"2026-10-22T17:45:00Z","v":1026,"vw":54.805945},{"c":54.88,"h":55,"l":54.88,"n":76,"o":54.91,"t":"2026-10-22T17:50:00Z","v":4424,"vw":54.922189},{"c":54.95,"h":54.95,"l":54.95,"n":11,"o":54.95,"t":"2026-10-22T17:55:00Z","v":436,"vw":54.95},{"c":54.84,"h":54.89,"l":54.84,"n":43,"o":54.89,"t":"2026-10-22T18:00:00Z","v":1042,"vw":54.86},{"c":54.81,"h":54.86,"l":54.81,"n":34,"o":54.86,"t":"2026-10-22T18:05:00Z","v":952,"vw":54.843766},{"c":54.79,"h":54.79,"l":54.79,"n":33,"o":54.79,"t":"2026-10-22T18:10:00Z","v":567,"vw":54.79},{"c":54.99,"h":54.99,"l":54.8001,"n":32,"o":54.8001,"t":"2026-10-22T18:15:00Z","v":1440,"vw":54.872789},{"c":54.85,"h":55.005,"l":54.85,"n":64,"o":55,"t":"2026-10-22T18:20:00Z","v":2547,"vw":54.940811},{"c":55.025,"h":55.065,"l":54.85,"n":222,"o":54.89,"t":"2026-10-22T18:25:00Z","v":12918,"vw":54.87647},{"c":54.83,"h":54.9,"l":54.83,"n":52,"o":54.9,"t":"2026-10-22T18:30:00Z","v":1092,"vw":54.8525},{"c":54.895,"h":54.895,"l":54.895,"n":8,"o":54.895,"t":"2026-10-22T18:35:00Z","v":191,"vw":54.895},{"c":54.7,"h":54.8,"l":54.7,"n":62,"o":54.79,"t":"2026-10-22T18:40:00Z","v":2961,"vw":54.749166},{"c":54.67,"h":54.785,"l":54.67,"n":77,"o":54.785,"t":"2026-10-22T18:50:00Z","v":2075,"vw":54.725267},{"c":54.725,"h":54.725,"l":54.725,"n":16,"o":54.725,"t":"2026-10-22T18:55:00Z","v":532,"vw":54.725},{"c":54.72,"h":54.72,"l":54.64,"n":62,"o":54.67,"t":"2026-10-22T19:00:00Z","v":1709,"vw":54.674248},{"c":54.93,"h":54.93,"l":54.65,"n":413,"o":54.725,"t":"2026-10-22T19:05:00Z","v":17689,"vw":54.743361},{"c":54.95,"h":55.1,"l":54.905,"n":134,"o":54.905,"t":"2026-10-22T19:10:00Z","v":13021,"vw":54.95394},{"c":54.89,"h":55.005,"l":54.88,"n":55,"o":54.99,"t":"2026-10-22T19:15:00Z","v":1770,"vw":54.909185},{"c":55.06,"h":55.06,"l":54.89,"n":104,"o":55.015,"t":"2026-10-22T19:20:00Z","v":1712,"vw":54.976485},{"c":55.01,"h":55.125,"l":55.01,"n":122,"o":55.07,"t":"2026-10-22T19:25:00Z","v":3061,"vw":55.05415},{"c":54.95,"h":55.16,"l":54.915,"n":160,"o":55.115,"t":"2026-10-22T19:30:00Z","v":5864,"vw":54.967163},{"c":55.095,"h":55.165,"l":55,"n":201,"o":55.095,"t":"2026-10-22T19:35:00Z","v":11257,"vw":55.04336},{"c":55.335,"h":55.335,"l":55.09,"n":120,"o":55.09,"t":"2026-10-22T19:40:00Z","v":5628,"vw":55.179827},{"c":55.57,"h":55.57,"l":55.3175,"n":114,"o":55.325,"t":"2026-10-22T19:45:00Z","v":3596,"vw":55.391136},{"c":55.77,"h":55.92,"l":55.69,"n":167,"o":55.69,"t":"2026-10-22T19:50:00Z","v":6648,"vw":55.787405},{"c":56.01,"h":56.15,"l":55.9,"n":1151,"o":55.97,"t":"2026-10-22T19:55:00Z","v":52862,"vw":56.040892},{"c":55.99,"h":55.99,"l":55.99,"n":30,"o":55.99,"t":"2026-10-22T20:00:00Z","v":59774,"vw":55.99}],"history":[{"c":64.62,"h":67.38,"l":64.59,"n":4048,"o":67.38,"t":"2024-10-21T04:00:00Z","v":120442,"vw":65.093304},{"c":64.32,"h":65.305,"l":63.87,"n":4581,"o":64.16,"t":"2024-10-22T04:00:00Z","v":169026,"vw":64.621021},{"c":63.42,"h":64.2899,"l":62.53,"n":4125,"o":64.12,"t":"2024-10-23T04:00:00Z","v":162721,"vw":63.310424},{"c":63.36,"h":63.72,"l":62.99,"n":3450,"o":63.71,"t":"2024-10-24T04:00:00Z","v":145003,"vw":63.335755},{"c":63.97,"h":64.15,"l":63.44,"n":4798,"o":63.86,"t":"2024-10-25T04:00:00Z","v":232182,"vw":63.853321},{"c":63.96,"h":64.83,"l":63.87,"n":3459,"o":64.38,"t":"2024-10-28T04:00:00Z","v":116666,"vw":64.099765},{"c":63.25,"h":64.08,"l":63,"n":3760,"o":63.95,"t":"2024-10-29T04:00:00Z","v":192969,"vw":63.329426},{"c":63.88,"h":64.18,"l":63.21,"n":3428,"o":63.21,"t":"2024-10-30T04:00:00Z","v":130909,"vw":63.800102},{"c":58.34,"h":60.9989,"l":57.0499,"n":6548,"o":59.68,"t":"2024-10-31T04:00:00Z","v":285904,"vw":58.797601},{"c":56.46,"h":58.67,"l":56.143,"n":8793,"o":57.84,"t":"2024-11-01T04:00:00Z","v":394803,"vw":56.741418},{"c":56.91,"h":57.65,"l":56.1142,"n":6261,"o":56.46,"t":"2024-11-04T05:00:00Z","v":320289,"vw":57.080434},{"c":57.79,"h":57.865,"l":56.02,"n":7199,"o":56.4,"t":"2024-11-05T05:00:00Z","v":298604,"vw":57.450646},{"c":60.52,"h":61.92,"l":57.62,"n":13637,"o":61.26,"t":"2024-11-06T05:00:00Z","v":677438,"vw":58.955381},{"c":62.41,"h":62.86,"l":60.366,"n":7319,"o":60.73,"t":"2024-11-07T05:00:00Z","v":270583,"vw":62.247611},{"c":61.23,"h":62.76,"l":60.975,"n":4898,"o":62.46,"t":"2024-11-08T05:00:00Z","v":171707,"vw":61.380461},{"c":65.07,"h":65.36,"l":61.82,"n":6601,"o":61.82,"t":"2024-11-11T05:00:00Z","v":197712,"vw":64.284143},{"c":63.1,"h":65.33,"l":62.99,"n":5553,"o":64.98,"t":"2024-11-12T05:00:00Z","v":160351,"vw":63.658841},{"c":62.24,"h":64.1,"l":62.23,"n":4623,"o":63.11,"t":"2024-11-13T05:00:00Z","v":159927,"vw":62.703672},{"c":60.93,"h":62.35,"l":60.57,"n":5487,"o":62.35,"t":"2024-11-14T05:00:00Z","v":150574,"vw":61.16261},{"c":60.4,"h":61.21,"l":59.72,"n":4177,"o":61.21,"t":"2024-11-15T05:00:00Z","v":154497,"vw":60.350081},{"c":59.91,"h":61.345,"l":59.83,"n":4614,"o":60.36,"t":"2024-11-18T05:00:00Z","v":123855,"vw":60.403977},{"c":60.13,"h":60.375,"l":58.92,"n":3546,"o":59.06,"t":"2024-11-19T05:00:00Z","v":93324,"vw":59.968274},{"c":60.06,"h":60.29,"l":59.27,"n":3838,"o":60.15,"t":"2024-11-20T05:00:00Z","v":108645,"vw":59.90189},{"c":61.49,"h":61.52,"l":59.77,"n":4285,"o":60.68,"t":"2024-11-21T05:00:00Z","v":137711,"vw":61.206402},{"c":61.5,"h":62.91,"l":61,"n":6512,"o":61.83,"t":"2024-11-22T05:00:00Z","v":346380,"vw":61.939232},{"c":61.2,"h":62.44,"l":61.13,"n":4806,"o":61.64,"t":"2024-11-25T05:00:00Z","v":193669,"vw":61.549226},{"c":60.34,"h":60.7235,"l":60.01,"n":4974,"o":60.68,"t":"2024-11-26T05:00:00Z","v":107783,"vw":60.399923},{"c":59.85,"h":60.83,"l":59.8,"n":3769,"o":60.83,"t":"2024-11-27T05:00:00Z","v":146754,"vw":60.082059},{"c":60.25,"h":60.68,"l":60.01,"n":2287,"o":60.3,"t":"2024-11-29T05:00:00Z","v":69561,"vw":60.288586},{"c":59.89,"h":60.5199,"l":59.36,"n":6901,"o":60.21,"t":"2024-12-02T05:00:00Z","v":243464,"vw":59.789483},{"c":59.51,"h":60.255,"l":59.32,"n":4022,"o":59.82,"t":"2024-12-03T05:00:00Z","v":416654,"vw":59.593347},{"c":60.91,"h":61.11,"l":59.67,"n":3832,"o":59.67,"t":"2024-12-04T05:00:00Z","v":103720,"vw":60.757661},{"c":59.76,"h":60.88,"l":59.69,"n":3208,"o":60.69,"t":"2024-12-05T05:00:00Z","v":116969,"vw":59.907865},{"c":60.27,"h":60.76,"l":59.76,"n":3484,"o":60.15,"t":"2024-12-06T05:00:00Z","v":102809,"vw":60.183474},{"c":61,"h":61.15,"l":60.24,"n":4747,"o":60.58,"t":"2024-12-09T05:00:00Z","v":146905,"vw":60.943922},{"c":61.23,"h":62.15,"l":60.36,"n":4315,"o":60.68,"t":"2024-12-10T05:00:00Z","v":156913,"vw":61.454632},{"c":61.17,"h":62.07,"l":60.9725,"n":5255,"o":61.38,"t":"2024-12-11T05:00:00Z","v":164162,"vw":61.380451},{"c":61.07,"h":61.7,"l":60.92,"n":4448,"o":61.04,"t":"2024-12-12T05:00:00Z","v":118025,"vw":61.205905},{"c":62.04,"h":62.17,"l":60.52,"n":4828,"o":60.93,"t":"2024-12-13T05:00:00Z","v":144609,"vw":61.423423},{"c":62.7,"h":63.62,"l":61.43,"n":7262,"o":62.16,"t":"2024-12-16T05:00:00Z","v":244934,"vw":62.623339},{"c":62.58,"h":62.9,"l":62,"n":6773,"o":62.38,"t":"2024-12-17T05:00:00Z","v":217046,"vw":62.591569},{"c":60.17,"h":63.31,"l":60.085,"n":8283,"o":62.92,"t":"2024-12-18T05:00:00Z","v":315009,"vw":61.046244},{"c":60.71,"h":61.35,"l":60.4,"n":5634,"o":60.81,"t":"2024-12-19T05:00:00Z","v":210841,"vw":60.736059},{"c":61.42,"h":62.29,"l":60.24,"n":7613,"o":60.24,"t":"2024-12-20T05:00:00Z","v":960653,"vw":61.405959},{"c":61.55,"h":61.87,"l":60.94,"n":7264,"o":61.47,"t":"2024-12-23T05:00:00Z","v":231053,"vw":61.511682},{"c":61.78,"h":62.14,"l":61.05,"n":4268,"o":61.05,"t":"2024-12-24T05:00:00Z","v":160446,"vw":61.536943},{"c":62.74,"h":62.89,"l":61.4,"n":4025,"o":61.4,"t":"2024-12-26T05:00:00Z","v":116104,"vw":62.307325},{"c":62.51,"h":62.808,"l":61.5479,"n":8532,"o":62.15,"t":"2024-12-27T05:00:00Z","v":253793,"vw":62.196727},{"c":62.95,"h":63.665,"l":62.025,"n":7259,"o":62.03,"t":"2024-12-30T05:00:00Z","v":214055,"vw":62.980181},{"c":62.73,"h":63.74,"l":62.17,"n":5504,"o":63.41,"t":"2024-12-31T05:00:00Z","v":374910,"vw":62.707307},{"c":60.72,"h":63.3,"l":60.455,"n":4549,"o":63.28,"t":"2025-01-02T05:00:00Z","v":151094,"vw":61.193234},{"c":60.43,"h":60.945,"l":59.87,"n":4404,"o":60.92,"t":"2025-01-03T05:00:00Z","v":128420,"vw":60.318996},{"c":58.19,"h":60.89,"l":58.11,"n":4751,"o":60.54,"t":"2025-01-06T05:00:00Z","v":158114,"vw":58.635175},{"c":58.35,"h":58.55,"l":57.45,"n":5036,"o":58.19,"t":"2025-01-07T05:00:00Z","v":130375,"vw":58.17053},{"c":59.44,"h":59.55,"l":57.56,"n":4570,"o":57.65,"t":"2025-01-08T05:00:00Z","v":113603,"vw":59.076151},{"c":58.19,"h":58.6228,"l":57.405,"n":5131,"o":58.47,"t":"2025-01-10T05:00:00Z","v":131571,"vw":58.095863},{"c":59.14,"h":59.33,"l":57.51,"n":5779,"o":57.51,"t":"2025-01-13T05:00:00Z","v":181092,"vw":58.792114},{"c":60.64,"h":60.73,"l":59.12,"n":5741,"o":59.13,"t":"2025-01-14T05:00:00Z","v":139452,"vw":60.132249},{"c":61.34,"h":62.1,"l":61.15,"n":6113,"o":61.99,"t":"2025-01-15T05:00:00Z","v":184866,"vw":61.455274},{"c":62.19,"h":62.99,"l":60.79,"n":7066,"o":61.28,"t":"2025-01-16T05:00:00Z","v":268557,"vw":62.265116},{"c":62.08,"h":62.97,"l":61.425,"n":6127,"o":62.19,"t":"2025-01-17T05:00:00Z","v":210796,"vw":62.093246},{"c":65.71,"h":66.23,"l":62.66,"n":6981,"o":62.66,"t":"2025-01-21T05:00:00Z","v":306780,"vw":65.310996},{"c":65.36,"h":65.625,"l":64.73,"n":5940,"o":65.23,"t":"2025-01-22T05:00:00Z","v":233959,"vw":65.128041},{"c":66.55,"h":67.095,"l":64.99,"n":4495,"o":64.99,"t":"2025-01-23T05:00:00Z","v":205161,"vw":66.13758},{"c":66.94,"h":67.46,"l":65.55,"n":5214,"o":66.18,"t":"2025-01-24T05:00:00Z","v":155011,"vw":66.950991},{"c":66.8,"h":67.4925,"l":66.28,"n":6356,"o":66.88,"t":"2025-01-27T05:00:00Z","v":193872,"vw":66.853504},{"c":66.83,"h":67.35,"l":66.67,"n":4188,"o":66.68,"t":"2025-01-28T05:00:00Z","v":111457,"vw":66.939733},{"c":66.25,"h":67.17,"l":65.6401,"n":4627,"o":67.13,"t":"2025-01-29T05:00:00Z","v":115180,"vw":66.37164},{"c":67.09,"h":67.5476,"l":66.69,"n":3859,"o":67.05,"t":"2025-01-30T05:00:00Z","v":109514,"vw":67.15399},{"c":66.37,"h":67.367,"l":66.13,"n":5265,"o":67.17,"t":"2025-01-31T05:00:00Z","v":140418,"vw":66.569597},{"c":66.15,"h":66.42,"l":64.95,"n":5046,"o":65.61,"t":"2025-02-03T05:00:00Z","v":109061,"vw":66.052527},{"c":67.46,"h":67.77,"l":65.96,"n":3903,"o":65.96,"t":"2025-02-04T05:00:00Z","v":127669,"vw":67.338477},{"c":69.32,"h":69.79,"l":67.36,"n":6548,"o":67.91,"t":"2025-02-05T05:00:00Z","v":282369,"vw":69.165663},{"c":69.18,"h":69.9287,"l":68.82,"n":5239,"o":69.27,"t":"2025-02-06T05:00:00Z","v":185632,"vw":69.199011},{"c":67.01,"h":69.1,"l":66.38,"n":3711,"o":69.1,"t":"2025-02-07T05:00:00Z","v":126145,"vw":67.213192},{"c":67.17,"h":67.82,"l":66.84,"n":4330,"o":67.49,"t":"2025-02-10T05:00:00Z","v":117007,"vw":67.372422},{"c":66.68,"h":67.27,"l":66.305,"n":4430,"o":66.56,"t":"2025-02-11T05:00:00Z","v":170879,"vw":66.643145},{"c":65.6,"h":66.28,"l":65.325,"n":5133,"o":65.44,"t":"2025-02-12T05:00:00Z","v":176892,"vw":65.688157},{"c":66.54,"h":66.955,"l":65.89,"n":4291,"o":66.15,"t":"2025-02-13T05:00:00Z","v":104768,"vw":66.500363},{"c":65.85,"h":67.18,"l":65.72,"n":5006,"o":66.82,"t":"2025-02-14T05:00:00Z","v":153361,"vw":66.349695},{"c":50.95,"h":63.875,"l":48.375,"n":16756,"o":63.85,"t":"2025-02-18T05:00:00Z","v":1006082,"vw":52.973389},{"c":48.49,"h":50.98,"l":47.9356,"n":17128,"o":50.95,"t":"2025-02-19T05:00:00Z","v":890317,"vw":48.804177},{"c":50,"h":50.38,"l":48.12,"n":9500,"o":48.15,"t":"2025-02-20T05:00:00Z","v":585125,"vw":49.361218},{"c":48.51,"h":50.805,"l":48.21,"n":8923,"o":50.48,"t":"2025-02-21T05:00:00Z","v":522885,"vw":48.834547},{"c":49.83,"h":50.46,"l":48.1232,"n":10367,"o":48.56,"t":"2025-02-24T05:00:00Z","v":472051,"vw":49.700781},{"c":49.94,"h":50.595,"l":49.43,"n":8064,"o":50,"t":"2025-02-25T05:00:00Z","v":335454,"vw":50.007102},{"c":50.31,"h":51.19,"l":49.96,"n":6367,"o":50,"t":"2025-02-26T05:00:00Z","v":271727,"vw":50.418483},{"c":48.5,"h":50.5739,"l":48.23,"n":6414,"o":49.61,"t":"2025-02-27T05:00:00Z","v":294873,"vw":48.955088},{"c":49.57,"h":49.73,"l":48.43,"n":7200,"o":48.53,"t":"2025-02-28T05:00:00Z","v":469290,"vw":49.325205},{"c":47.54,"h":49.77,"l":47.19,"n":6900,"o":49.22,"t":"2025-03-03T05:00:00Z","v":276138,"vw":47.929388},{"c":46.1,"h":47.53,"l":46.1,"n":7599,"o":46.91,"t":"2025-03-04T05:00:00Z","v":268499,"vw":46.730857},{"c":46.84,"h":46.91,"l":45.77,"n":10201,"o":46.2,"t":"2025-03-05T05:00:00Z","v":541809,"vw":46.439703},{"c":45.92,"h":46.46,"l":45.84,"n":6466,"o":46.45,"t":"2025-03-06T05:00:00Z","v":241970,"vw":46.060785},{"c":47.24,"h":47.45,"l":45.09,"n":8701,"o":45.7,"t":"2025-03-07T05:00:00Z","v":442161,"vw":46.159838},{"c":46.16,"h":47.36,"l":45.79,"n":7683,"o":46.63,"t":"2025-03-10T04:00:00Z","v":294667,"vw":46.341323},{"c":44.76,"h":46.47,"l":44.41,"n":6437,"o":46.22,"t":"2025-03-11T04:00:00Z","v":294609,"vw":45.154762},{"c":43.75,"h":45.655,"l":43.57,"n":10417,"o":45.42,"t":"2025-03-12T04:00:00Z","v":523160,"vw":44.535673},{"c":43.47,"h":43.75,"l":42.31,"n":6746,"o":43.75,"t":"2025-03-13T04:00:00Z","v":530221,"vw":42.901658},{"c":43.29,"h":44.05,"l":41.76,"n":6146,"o":43.86,"t":"2025-03-14T04:00:00Z","v":211384,"vw":43.561028},{"c":43.8,"h":44.465,"l":43.105,"n":7289,"o":43.15,"t":"2025-03-17T04:00:00Z","v":286815,"vw":43.942583},{"c":44.5,"h":45.33,"l":43.18,"n":9422,"o":43.46,"t":"2025-03-18T04:00:00Z","v":383212,"vw":44.48594},{"c":45.13,"h":45.78,"l":44.44,"n":8362,"o":44.71,"t":"2025-03-19T04:00:00Z","v":312136,"vw":45.193239},{"c":44.48,"h":45.5,"l":44.44,"n":6389,"o":44.59,"t":"2025-03-20T04:00:00Z","v":200761,"vw":44.765984},{"c":44.56,"h":44.76,"l":43.77,"n":7611,"o":44.11,"t":"2025-03-21T04:00:00Z","v":935985,"vw":44.503917},{"c":45.63,"h":46.42,"l":44.955,"n":9384,"o":45.02,"t":"2025-03-24T04:00:00Z","v":432214,"vw":45.563082},{"c":45.65,"h":45.98,"l":45.05,"n":8121,"o":45.47,"t":"2025-03-25T04:00:00Z","v":313949,"vw":45.649208},{"c":45.33,"h":46.505,"l":45.07,"n":7055,"o":45.85,"t":"2025-03-26T04:00:00Z","v":349150,"vw":45.341878},{"c":45.09,"h":45.755,"l":44.7,"n":8718,"o":45.51,"t":"2025-03-27T04:00:00Z","v":391722,"vw":45.192962},{"c":43.86,"h":45.26,"l":43.8,"n":6537,"o":45,"t":"2025-03-28T04:00:00Z","v":243994,"vw":44.07176},{"c":43.71,"h":44.29,"l":43.2,"n":7919,"o":43.2,"t":"2025-03-31T04:00:00Z","v":402815,"vw":43.786062},{"c":43.95,"h":44.56,"l":43.54,"n":6642,"o":43.85,"t":"2025-04-01T04:00:00Z","v":412050,"vw":43.991841},{"c":44.83,"h":45.16,"l":43.35,"n":7628,"o":43.35,"t":"2025-04-02T04:00:00Z","v":335131,"vw":44.582023},{"c":41.89,"h":43.75,"l":41.72,"n":9479,"o":43.08,"t":"2025-04-03T04:00:00Z","v":405261,"vw":42.404489},{"c":40.3,"h":41.06,"l":39.3,"n":9337,"o":40.43,"t":"2025-04-04T04:00:00Z","v":404787,"vw":40.214532},{"c":39.23,"h":41.73,"l":38.6301,"n":11177,"o":38.69,"t":"2025-04-07T04:00:00Z","v":467858,"vw":39.449168},{"c":38.28,"h":40.82,"l":37.82,"n":8250,"o":40.36,"t":"2025-04-08T04:00:00Z","v":326317,"vw":38.791881},{"c":42.2,"h":42.76,"l":37.91,"n":10824,"o":37.91,"t":"2025-04-09T04:00:00Z","v":463710,"vw":40.802619},{"c":40.68,"h":42.5,"l":40.305,"n":10050,"o":41.16,"t":"2025-04-10T04:00:00Z","v":510494,"vw":41.143664},{"c":40.17,"h":40.635,"l":37.8,"n":15537,"o":40.61,"t":"2025-04-11T04:00:00Z","v":843447,"vw":39.354226},{"c":41.15,"h":41.46,"l":40.05,"n":9147,"o":41.26,"t":"2025-04-14T04:00:00Z","v":484904,"vw":40.952904},{"c":40.29,"h":42.3,"l":40.245,"n":7867,"o":40.94,"t":"2025-04-15T04:00:00Z","v":354081,"vw":41.072765},{"c":40.67,"h":40.87,"l":39.8782,"n":7615,"o":40,"t":"2025-04-16T04:00:00Z","v":358125,"vw":40.462384},{"c":41.93,"h":42.02,"l":40.73,"n":7316,"o":40.73,"t":"2025-04-17T04:00:00Z","v":300474,"vw":41.629007},{"c":41.68,"h":42.03,"l":41.07,"n":8090,"o":41.5,"t":"2025-04-21T04:00:00Z","v":337807,"vw":41.581304},{"c":42.99,"h":43.09,"l":41.94,"n":6686,"o":42.23,"t":"2025-04-22T04:00:00Z","v":286795,"vw":42.754432},{"c":43.17,"h":44.9427,"l":43.0001,"n":7468,"o":44.25,"t":"2025-04-23T04:00:00Z","v":291691,"vw":43.426972},{"c":44.8,"h":45.4931,"l":43.4,"n":7362,"o":43.42,"t":"2025-04-24T04:00:00Z","v":400707,"vw":44.906912},{"c":44.97,"h":45.9125,"l":44.46,"n":6828,"o":44.46,"t":"2025-04-25T04:00:00Z","v":361319,"vw":45.241045},{"c":45.2,"h":46.07,"l":44.53,"n":7638,"o":44.99,"t":"2025-04-28T04:00:00Z","v":373819,"vw":45.288778},{"c":46.39,"h":46.56,"l":45.145,"n":8583,"o":45.27,"t":"2025-04-29T04:00:00Z","v":348288,"vw":46.134693},{"c":48.2,"h":50.44,"l":45.6,"n":11844,"o":45.77,"t":"2025-04-30T04:00:00Z","v":613034,"vw":48.478019},{"c":50.68,"h":51.01,"l":48.03,"n":10088,"o":48.55,"t":"2025-05-01T04:00:00Z","v":441913,"vw":50.370477},{"c":52.4,"h":52.6,"l":50.5217,"n":7110,"o":50.99,"t":"2025-05-02T04:00:00Z","v":290316,"vw":51.999804},{"c":51.79,"h":52.27,"l":51.41,"n":7367,"o":51.95,"t":"2025-05-05T04:00:00Z","v":269996,"vw":51.761459},{"c":51.89,"h":52.32,"l":51.26,"n":6203,"o":51.36,"t":"2025-05-06T04:00:00Z","v":233667,"vw":51.963389},{"c":52.52,"h":52.63,"l":51.59,"n":7719,"o":52.35,"t":"2025-05-07T04:00:00Z","v":226889,"vw":52.20961},{"c":53.39,"h":53.97,"l":52.76,"n":6156,"o":52.92,"t":"2025-05-08T04:00:00Z","v":179922,"vw":53.434396},{"c":53.46,"h":53.595,"l":52.78,"n":5406,"o":53.27,"t":"2025-05-09T04:00:00Z","v":216904,"vw":53.213913},{"c":54.8,"h":55.54,"l":53.92,"n":4975,"o":55,"t":"2025-05-12T04:00:00Z","v":158186,"vw":54.661778},{"c":55.38,"h":55.58,"l":54.325,"n":6062,"o":55.37,"t":"2025-05-13T04:00:00Z","v":223920,"vw":55.072736},{"c":54.43,"h":55.89,"l":54.37,"n":6815,"o":55.07,"t":"2025-05-14T04:00:00Z","v":208718,"vw":54.740216},{"c":55.24,"h":55.33,"l":53.88,"n":5657,"o":54.36,"t":"2025-05-15T04:00:00Z","v":220784,"vw":54.980501},{"c":55.12,"h":55.49,"l":54.7994,"n":4795,"o":55.11,"t":"2025-05-16T04:00:00Z","v":185190,"vw":55.137727},{"c":55.25,"h":55.42,"l":54.42,"n":4582,"o":54.63,"t":"2025-05-19T04:00:00Z","v":150780,"vw":55.061581},{"c":55.01,"h":55.225,"l":54.39,"n":4700,"o":55.18,"t":"2025-05-20T04:00:00Z","v":165020,"vw":54.904572},{"c":54.22,"h":55.1,"l":53.84,"n":9307,"o":54.22,"t":"2025-05-21T04:00:00Z","v":495909,"vw":54.473886},{"c":54.66,"h":55.29,"l":53.99,"n":4921,"o":53.99,"t":"2025-05-22T04:00:00Z","v":191157,"vw":54.654307},{"c":53.83,"h":54.41,"l":53.53,"n":4821,"o":53.53,"t":"2025-05-23T04:00:00Z","v":232490,"vw":53.930442},{"c":55.51,"h":55.6,"l":54.17,"n":5138,"o":54.64,"t":"2025-05-27T04:00:00Z","v":129968,"vw":55.267837},{"c":55.16,"h":55.65,"l":54.97,"n":5813,"o":55.4,"t":"2025-05-28T04:00:00Z","v":180746,"vw":55.286101},{"c":55.01,"h":55.27,"l":54.04,"n":4837,"o":55.27,"t":"2025-05-29T04:00:00Z","v":206785,"vw":54.758178},{"c":54.48,"h":54.995,"l":54.25,"n":5068,"o":54.89,"t":"2025-05-30T04:00:00Z","v":251889,"vw":54.50432},{"c":53.69,"h":54.335,"l":53.3151,"n":6154,"o":54.09,"t":"2025-06-02T04:00:00Z","v":161546,"vw":53.78129},{"c":54.53,"h":54.9,"l":53.395,"n":5741,"o":53.83,"t":"2025-06-03T04:00:00Z","v":192919,"vw":54.525256},{"c":55.3,"h":55.515,"l":54.46,"n":6892,"o":54.71,"t":"2025-06-04T04:00:00Z","v":246081,"vw":55.107994},{"c":55.82,"h":55.97,"l":55.19,"n":7113,"o":55.43,"t":"2025-06-05T04:00:00Z","v":182621,"vw":55.702179},{"c":56.53,"h":56.92,"l":56.36,"n":6574,"o":56.74,"t":"2025-06-06T04:00:00Z","v":211148,"vw":56.640566},{"c":56.56,"h":56.92,"l":56.305,"n":6410,"o":56.68,"t":"2025-06-09T04:00:00Z","v":181923,"vw":56.58087},{"c":57.54,"h":57.97,"l":56.445,"n":7689,"o":56.65,"t":"2025-06-10T04:00:00Z","v":223108,"vw":57.414666},{"c":58.38,"h":58.8,"l":57.3455,"n":7134,"o":57.73,"t":"2025-06-11T04:00:00Z","v":232208,"vw":58.271644},{"c":57.8,"h":58.5,"l":57.503,"n":8369,"o":57.8,"t":"2025-06-12T04:00:00Z","v":381686,"vw":58.019019},{"c":57.01,"h":57.225,"l":56.29,"n":8882,"o":56.94,"t":"2025-06-13T04:00:00Z","v":222823,"vw":56.922558},{"c":59.25,"h":59.25,"l":57.31,"n":9619,"o":57.54,"t":"2025-06-16T04:00:00Z","v":259008,"vw":58.849594},{"c":59.3,"h":59.59,"l":58.5,"n":8830,"o":58.6,"t":"2025-06-17T04:00:00Z","v":312110,"vw":59.23361},{"c":60.27,"h":60.64,"l":59.3,"n":10222,"o":59.3,"t":"2025-06-18T04:00:00Z","v":281099,"vw":60.275111},{"c":59.81,"h":60.64,"l":59.6,"n":8433,"o":60.6,"t":"2025-06-20T04:00:00Z","v":669834,"vw":59.88387},{"c":60.41,"h":60.58,"l":59.23,"n":5930,"o":59.81,"t":"2025-06-23T04:00:00Z","v":160202,"vw":60.280973},{"c":61.25,"h":61.485,"l":60.72,"n":5727,"o":61,"t":"2025-06-24T04:00:00Z","v":143532,"vw":61.240758},{"c":61.18,"h":61.61,"l":60.625,"n":5750,"o":61.1,"t":"2025-06-25T04:00:00Z","v":148697,"vw":61.139428},{"c":61.02,"h":61.585,"l":60.32,"n":6795,"o":61.37,"t":"2025-06-26T04:00:00Z","v":230101,"vw":60.981261},{"c":61.49,"h":62.27,"l":60.68,"n":7982,"o":61.06,"t":"2025-06-27T04:00:00Z","v":587661,"vw":61.590565},{"c":61.65,"h":62.09,"l":61.13,"n":6536,"o":62.09,"t":"2025-06-30T04:00:00Z","v":319940,"vw":61.689765},{"c":61.83,"h":62.48,"l":61.12,"n":5220,"o":61.12,"t":"2025-07-01T04:00:00Z","v":143057,"vw":61.915052},{"c":62.53,"h":62.8,"l":61.75,"n":4332,"o":61.86,"t":"2025-07-02T04:00:00Z","v":180111,"vw":62.478885},{"c":63.6,"h":63.775,"l":62.47,"n":2758,"o":62.54,"t":"2025-07-03T04:00:00Z","v":87138,"vw":63.43781},{"c":63.72,"h":63.87,"l":63.02,"n":6036,"o":63.02,"t":"2025-07-07T04:00:00Z","v":155495,"vw":63.605856},{"c":64.26,"h":64.545,"l":63.7,"n":5374,"o":64.03,"t":"2025-07-08T04:00:00Z","v":334423,"vw":64.201549},{"c":64.94,"h":64.95,"l":63.48,"n":4523,"o":64.39,"t":"2025-07-09T04:00:00Z","v":109909,"vw":64.617913},{"c":65.52,"h":66.25,"l":64.0101,"n":5196,"o":64.74,"t":"2025-07-10T04:00:00Z","v":197668,"vw":65.387791},{"c":64.32,"h":65.47,"l":64.14,"n":4310,"o":64.95,"t":"2025-07-11T04:00:00Z","v":116099,"vw":64.544116},{"c":63.38,"h":64.195,"l":63.34,"n":4087,"o":64.1,"t":"2025-07-14T04:00:00Z","v":97245,"vw":63.56885},{"c":61.25,"h":64.28,"l":61.235,"n":5893,"o":64.28,"t":"2025-07-15T04:00:00Z","v":203270,"vw":61.777303},{"c":61.47,"h":61.86,"l":60.74,"n":6683,"o":61.6,"t":"2025-07-16T04:00:00Z","v":175234,"vw":61.470724},{"c":61.89,"h":62.6,"l":61.41,"n":6208,"o":61.41,"t":"2025-07-17T04:00:00Z","v":206817,"vw":62.016065},{"c":61.1,"h":62.26,"l":60.97,"n":5975,"o":62.26,"t":"2025-07-18T04:00:00Z","v":196248,"vw":61.27163},{"c":61.23,"h":61.72,"l":60.87,"n":6851,"o":61.61,"t":"2025-07-21T04:00:00Z","v":197698,"vw":61.294367},{"c":61.82,"h":62.37,"l":60.93,"n":6604,"o":61.24,"t":"2025-07-22T04:00:00Z","v":200704,"vw":61.789698},{"c":62.83,"h":62.87,"l":61.67,"n":6740,"o":61.93,"t":"2025-07-23T04:00:00Z","v":231643,"vw":62.648308},{"c":63,"h":63.105,"l":62.475,"n":5156,"o":62.73,"t":"2025-07-24T04:00:00Z","v":159593,"vw":62.861868},{"c":64.36,"h":65.12,"l":62.86,"n":4764,"o":63.28,"t":"2025-07-25T04:00:00Z","v":157819,"vw":64.388551},{"c":65.13,"h":65.13,"l":64.12,"n":4782,"o":64.3,"t":"2025-07-28T04:00:00Z","v":149441,"vw":64.821031},{"c":65.01,"h":65.78,"l":64.63,"n":4348,"o":65.78,"t":"2025-07-29T04:00:00Z","v":159134,"vw":65.073284},{"c":63.86,"h":65.26,"l":63.055,"n":6698,"o":65.26,"t":"2025-07-30T04:00:00Z","v":273122,"vw":64.001989},{"c":52.96,"h":61.2,"l":50,"n":21331,"o":58.95,"t":"2025-07-31T04:00:00Z","v":883745,"vw":53.577345},{"c":51.07,"h":53.33,"l":50.09,"n":18090,"o":53.33,"t":"2025-08-01T04:00:00Z","v":625757,"vw":51.792887},{"c":52.19,"h":53.2668,"l":51.68,"n":11993,"o":51.7,"t":"2025-08-04T04:00:00Z","v":343247,"vw":52.285538},{"c":51.13,"h":52.48,"l":50.66,"n":6523,"o":52.36,"t":"2025-08-05T04:00:00Z","v":275082,"vw":51.138503},{"c":52,"h":52.51,"l":51.04,"n":6638,"o":51.39,"t":"2025-08-06T04:00:00Z","v":282621,"vw":52.047579},{"c":52.53,"h":52.87,"l":51.65,"n":5469,"o":52.43,"t":"2025-08-07T04:00:00Z","v":192288,"vw":52.362032},{"c":51.92,"h":53.34,"l":51.89,"n":6370,"o":52.71,"t":"2025-08-08T04:00:00Z","v":228853,"vw":52.437577},{"c":51.99,"h":52.34,"l":51.175,"n":5856,"o":51.89,"t":"2025-08-11T04:00:00Z","v":207911,"vw":51.970525},{"c":56.15,"h":56.2,"l":52.4,"n":10918,"o":52.63,"t":"2025-08-12T04:00:00Z","v":720839,"vw":54.512254},{"c":57.9,"h":58.45,"l":56.1454,"n":9438,"o":56.51,"t":"2025-08-13T04:00:00Z","v":403406,"vw":57.87417},{"c":55.42,"h":57.28,"l":54.685,"n":7287,"o":57.28,"t":"2025-08-14T04:00:00Z","v":388506,"vw":55.433199},{"c":54.25,"h":55.27,"l":53.85,"n":6467,"o":55.27,"t":"2025-08-15T04:00:00Z","v":241929,"vw":54.35642},{"c":55.22,"h":55.25,"l":54.23,"n":6501,"o":54.34,"t":"2025-08-18T04:00:00Z","v":223080,"vw":55.032597},{"c":54.83,"h":55.43,"l":54.5,"n":4621,"o":55.23,"t":"2025-08-19T04:00:00Z","v":190202,"vw":54.784415},{"c":54.25,"h":55.28,"l":54.21,"n":4483,"o":55.09,"t":"2025-08-20T04:00:00Z","v":159609,"vw":54.407799},{"c":54.61,"h":54.67,"l":53.83,"n":4719,"o":54.01,"t":"2025-08-21T04:00:00Z","v":177076,"vw":54.307939},{"c":56.27,"h":57.88,"l":54.85,"n":8887,"o":55.08,"t":"2025-08-22T04:00:00Z","v":345209,"vw":56.829331},{"c":56.1,"h":57.345,"l":55.74,"n":4452,"o":56.29,"t":"2025-08-25T04:00:00Z","v":160203,"vw":56.043708},{"c":56.52,"h":56.79,"l":55.92,"n":4500,"o":56.1,"t":"2025-08-26T04:00:00Z","v":139866,"vw":56.43324},{"c":56.8,"h":57.055,"l":56.07,"n":5267,"o":56.27,"t":"2025-08-27T04:00:00Z","v":198210,"vw":56.722278},{"c":56.7,"h":57.13,"l":56.4069,"n":4700,"o":57.02,"t":"2025-08-28T04:00:00Z","v":169965,"vw":56.747576},{"c":56.77,"h":57.05,"l":56.28,"n":5334,"o":56.45,"t":"2025-08-29T04:00:00Z","v":170616,"vw":56.712955},{"c":56.08,"h":56.39,"l":55.65,"n":6455,"o":56.29,"t":"2025-09-02T04:00:00Z","v":207113,"vw":56.085239},{"c":55.33,"h":56.25,"l":55,"n":5760,"o":55.69,"t":"2025-09-03T04:00:00Z","v":167518,"vw":55.373983},{"c":56.37,"h":56.475,"l":55.2,"n":6062,"o":55.5,"t":"2025-09-04T04:00:00Z","v":219289,"vw":56.008771},{"c":56.33,"h":57.225,"l":55.9,"n":5118,"o":56.48,"t":"2025-09-05T04:00:00Z","v":146728,"vw":56.293425},{"c":56.94,"h":57.37,"l":56.06,"n":8847,"o":56.59,"t":"2025-09-08T04:00:00Z","v":288284,"vw":56.989634},{"c":55.73,"h":57.175,"l":55.39,"n":6599,"o":56.74,"t":"2025-09-09T04:00:00Z","v":219947,"vw":55.948048},{"c":54.08,"h":56,"l":54.05,"n":7843,"o":55.81,"t":"2025-09-10T04:00:00Z","v":257863,"vw":54.537371},{"c":55.9,"h":56.05,"l":53.86,"n":7781,"o":54.18,"t":"2025-09-11T04:00:00Z","v":285110,"vw":55.546096},{"c":54.67,"h":55.7738,"l":53.955,"n":6227,"o":55.73,"t":"2025-09-12T04:00:00Z","v":320959,"vw":54.607057},{"c":53.88,"h":55.6,"l":53.69,"n":8647,"o":54.91,"t":"2025-09-15T04:00:00Z","v":380381,"vw":54.410158},{"c":53.43,"h":53.89,"l":52.66,"n":7113,"o":53.75,"t":"2025-09-16T04:00:00Z","v":253154,"vw":53.209261},{"c":53.39,"h":54.67,"l":53.26,"n":6266,"o":53.63,"t":"2025-09-17T04:00:00Z","v":230618,"vw":53.764738},{"c":53.45,"h":54.05,"l":53.35,"n":6886,"o":53.84,"t":"2025-09-18T04:00:00Z","v":223950,"vw":53.585726},{"c":53.15,"h":53.6154,"l":52.69,"n":8559,"o":53.58,"t":"2025-09-19T04:00:00Z","v":795980,"vw":53.211998},{"c":51.51,"h":53.14,"l":50.76,"n":9293,"o":53.14,"t":"2025-09-22T04:00:00Z","v":342480,"vw":51.501601},{"c":50.87,"h":52.01,"l":50.74,"n":7374,"o":51.79,"t":"2025-09-23T04:00:00Z","v":197399,"vw":51.092702},{"c":50.34,"h":50.78,"l":49.915,"n":8742,"o":50.6,"t":"2025-09-24T04:00:00Z","v":300873,"vw":50.349817},{"c":50.81,"h":51.345,"l":49.7,"n":9305,"o":50.08,"t":"2025-09-25T04:00:00Z","v":309624,"vw":50.581148},{"c":51.45,"h":51.64,"l":50.71,"n":7427,"o":50.98,"t":"2025-09-26T04:00:00Z","v":222089,"vw":51.323067},{"c":51.42,"h":52.03,"l":51.045,"n":7111,"o":51.58,"t":"2025-09-29T04:00:00Z","v":224564,"vw":51.517974},{"c":51.43,"h":51.45,"l":50.87,"n":6684,"o":51.42,"t":"2025-09-30T04:00:00Z","v":292049,"vw":51.37066},{"c":51.94,"h":52.335,"l":51.03,"n":6506,"o":51.05,"t":"2025-10-01T04:00:00Z","v":198921,"vw":51.83363},{"c":52.67,"h":52.72,"l":51.54,"n":6561,"o":51.94,"t":"2025-10-02T04:00:00Z","v":187037,"vw":52.352182},{"c":53.18,"h":53.915,"l":52.705,"n":7607,"o":52.78,"t":"2025-10-03T04:00:00Z","v":306027,"vw":53.296026},{"c":54.31,"h":54.57,"l":53.105,"n":8249,"o":53.18,"t":"2025-10-06T04:00:00Z","v":298344,"vw":54.153869},{"c":53.67,"h":54.53,"l":53.4801,"n":6175,"o":54.29,"t":"2025-10-07T04:00:00Z","v":183360,"vw":53.827128},{"c":53.17,"h":54.13,"l":53.07,"n":7868,"o":54.13,"t":"2025-10-08T04:00:00Z","v":276102,"vw":53.414495},{"c":52,"h":53.0835,"l":51.92,"n":5806,"o":52.99,"t":"2025-10-09T04:00:00Z","v":209474,"vw":52.110691},{"c":51.5,"h":53.11,"l":51.46,"n":6891,"o":52.31,"t":"2025-10-10T04:00:00Z","v":257498,"vw":51.804106},{"c":52.9,"h":52.91,"l":51.555,"n":5625,"o":51.92,"t":"2025-10-13T04:00:00Z","v":165889,"vw":52.424736},{"c":55.53,"h":55.68,"l":52.3,"n":7659,"o":52.3,"t":"2025-10-14T04:00:00Z","v":249212,"vw":54.579031},{"c":54.62,"h":56.195,"l":54.42,"n":6664,"o":55.86,"t":"2025-10-15T04:00:00Z","v":253502,"vw":54.936014},{"c":51.95,"h":54.995,"l":51.84,"n":6132,"o":54.6,"t":"2025-10-16T04:00:00Z","v":291433,"vw":52.512994},{"c":51.68,"h":52.67,"l":50.96,"n":7849,"o":51.89,"t":"2025-10-17T04:00:00Z","v":297488,"vw":51.589916},{"c":50.79,"h":52.6354,"l":50.63,"n":5756,"o":52.02,"t":"2025-10-20T04:00:00Z","v":205263,"vw":51.228456},{"c":51.45,"h":52.195,"l":50.745,"n":6933,"o":50.79,"t":"2025-10-21T04:00:00Z","v":275977,"vw":51.625111},{"c":51.87,"h":52.2,"l":51.27,"n":8193,"o":51.39,"t":"2025-10-22T04:00:00Z","v":484914,"vw":51.704035},{"c":54.42,"h":54.45,"l":52.18,"n":6427,"o":52.34,"t":"2025-10-23T04:00:00Z","v":296063,"vw":53.843309},{"c":53.63,"h":55.35,"l":53.47,"n":6504,"o":54.89,"t":"2025-10-24T04:00:00Z","v":205545,"vw":53.980775},{"c":51.84,"h":53.65,"l":51.72,"n":8984,"o":53.44,"t":"2025-10-27T04:00:00Z","v":356885,"vw":52.093107},{"c":51.7,"h":52.095,"l":51.43,"n":9227,"o":51.9,"t":"2025-10-28T04:00:00Z","v":406673,"vw":51.719368},{"c":44.46,"h":52.02,"l":44.17,"n":20642,"o":52.02,"t":"2025-10-29T04:00:00Z","v":1227205,"vw":46.445684},{"c":45.66,"h":45.92,"l":44.3,"n":16598,"o":44.3,"t":"2025-10-30T04:00:00Z","v":809215,"vw":45.244235},{"c":45.95,"h":46.08,"l":45.11,"n":8435,"o":45.66,"t":"2025-10-31T04:00:00Z","v":352592,"vw":45.686492},{"c":46.4,"h":46.57,"l":44.43,"n":10146,"o":45.79,"t":"2025-11-03T05:00:00Z","v":454379,"vw":45.934292},{"c":45.17,"h":46.355,"l":44.2,"n":8565,"o":46.08,"t":"2025-11-04T05:00:00Z","v":372691,"vw":45.005761},{"c":46.29,"h":46.86,"l":44.91,"n":7903,"o":45.45,"t":"2025-11-05T05:00:00Z","v":289498,"vw":46.143979},{"c":45.59,"h":46.115,"l":45.15,"n":6764,"o":46.05,"t":"2025-11-06T05:00:00Z","v":252940,"vw":45.490711},{"c":45.74,"h":45.77,"l":44.775,"n":6412,"o":45.77,"t":"2025-11-07T05:00:00Z","v":242189,"vw":45.427298},{"c":47.14,"h":47.22,"l":45.48,"n":6033,"o":45.9,"t":"2025-11-10T05:00:00Z","v":228612,"vw":46.748036},{"c":46.79,"h":47.75,"l":46.62,"n":5002,"o":46.86,"t":"2025-11-11T05:00:00Z","v":227789,"vw":47.02006},{"c":46.62,"h":47.57,"l":46.4733,"n":6461,"o":46.74,"t":"2025-11-12T05:00:00Z","v":206995,"vw":46.750929},{"c":46.49,"h":47.15,"l":46.1,"n":4867,"o":46.42,"t":"2025-11-13T05:00:00Z","v":176032,"vw":46.601329},{"c":46.04,"h":46.46,"l":45.52,"n":4841,"o":46.37,"t":"2025-11-14T05:00:00Z","v":164853,"vw":46.005686},{"c":44.77,"h":46.34,"l":44.64,"n":6741,"o":45.86,"t":"2025-11-17T05:00:00Z","v":211521,"vw":45.162317},{"c":44.49,"h":44.93,"l":44.255,"n":6721,"o":44.44,"t":"2025-11-18T05:00:00Z","v":258604,"vw":44.563272},{"c":44.92,"h":45.245,"l":44.565,"n":5623,"o":44.67,"t":"2025-11-19T05:00:00Z","v":175000,"vw":44.951021},{"c":44.9,"h":45.795,"l":44.71,"n":6332,"o":45.24,"t":"2025-11-20T05:00:00Z","v":213633,"vw":44.988958},{"c":46.69,"h":47.4,"l":45.215,"n":6600,"o":45.33,"t":"2025-11-21T05:00:00Z","v":253669,"vw":46.719093},{"c":46.71,"h":47.275,"l":46.18,"n":6539,"o":46.18,"t":"2025-11-24T05:00:00Z","v":308612,"vw":46.750777},{"c":48.71,"h":48.79,"l":46.97,"n":7838,"o":46.97,"t":"2025-11-25T05:00:00Z","v":324063,"vw":48.401195},{"c":48.61,"h":49.31,"l":48.22,"n":6972,"o":48.22,"t":"2025-11-26T05:00:00Z","v":348061,"vw":48.794302},{"c":49.06,"h":49.295,"l":48.17,"n":5444,"o":48.66,"t":"2025-11-28T05:00:00Z","v":210458,"vw":49.019227},{"c":47.98,"h":49.09,"l":47.745,"n":5765,"o":48.58,"t":"2025-12-01T05:00:00Z","v":210606,"vw":48.335542},{"c":48.36,"h":48.58,"l":47.58,"n":4608,"o":48.36,"t":"2025-12-02T05:00:00Z","v":153823,"vw":48.253166},{"c":49.1,"h":49.55,"l":48.465,"n":4737,"o":48.59,"t":"2025-12-03T05:00:00Z","v":199802,"vw":49.103203},{"c":47.54,"h":49.35,"l":47.115,"n":7000,"o":48.76,"t":"2025-12-04T05:00:00Z","v":239320,"vw":48.040236},{"c":45.81,"h":47.73,"l":45.76,"n":6897,"o":47.49,"t":"2025-12-05T05:00:00Z","v":277874,"vw":46.331909},{"c":45.72,"h":46.3,"l":45,"n":6761,"o":46.13,"t":"2025-12-08T05:00:00Z","v":237252,"vw":45.492675},{"c":46,"h":46.8,"l":45.37,"n":7357,"o":45.44,"t":"2025-12-09T05:00:00Z","v":331114,"vw":46.187893},{"c":45.63,"h":46.28,"l":45.39,"n":8393,"o":45.9,"t":"2025-12-10T05:00:00Z","v":338979,"vw":45.748956},{"c":46.25,"h":46.5,"l":45.455,"n":11447,"o":45.73,"t":"2025-12-11T05:00:00Z","v":567296,"vw":46.154318},{"c":45.86,"h":46.6,"l":45.84,"n":5575,"o":46.56,"t":"2025-12-12T05:00:00Z","v":211354,"vw":46.020641},{"c":44.56,"h":46.35,"l":44.47,"n":7876,"o":46.07,"t":"2025-12-15T05:00:00Z","v":287276,"vw":45.133441},{"c":45.4,"h":45.91,"l":44.1,"n":8314,"o":44.22,"t":"2025-12-16T05:00:00Z","v":350220,"vw":45.316688},{"c":45.83,"h":46.145,"l":45.01,"n":5723,"o":45.23,"t":"2025-12-17T05:00:00Z","v":237084,"vw":45.608052},{"c":46.49,"h":46.88,"l":45.62,"n":5526,"o":46.34,"t":"2025-12-18T05:00:00Z","v":232995,"vw":46.298216},{"c":45.99,"h":46.645,"l":45.2,"n":6486,"o":46.33,"t":"2025-12-19T05:00:00Z","v":673933,"vw":45.946297},{"c":46.26,"h":47.19,"l":45.7701,"n":4796,"o":46.01,"t":"2025-12-22T05:00:00Z","v":254604,"vw":46.427293},{"c":46.37,"h":46.42,"l":45.72,"n":4333,"o":46.26,"t":"2025-12-23T05:00:00Z","v":197114,"vw":46.289518},{"c":46.31,"h":46.57,"l":45.99,"n":1838,"o":46.23,"t":"2025-12-24T05:00:00Z","v":57134,"vw":46.300427},{"c":46.47,"h":46.54,"l":45.71,"n":2715,"o":46.22,"t":"2025-12-26T05:00:00Z","v":104428,"vw":46.228617},{"c":47.05,"h":47.1,"l":46.13,"n":4066,"o":46.47,"t":"2025-12-29T05:00:00Z","v":231294,"vw":46.718528},{"c":47.32,"h":47.86,"l":46.7,"n":4650,"o":46.91,"t":"2025-12-30T05:00:00Z","v":231152,"vw":47.351803},{"c":46.69,"h":47.24,"l":46.03,"n":4343,"o":47.1,"t":"2025-12-31T05:00:00Z","v":264354,"vw":46.620243},{"c":45.63,"h":46.838,"l":44.89,"n":5046,"o":46.79,"t":"2026-01-02T05:00:00Z","v":283521,"vw":45.688254},{"c":47.68,"h":48,"l":45.04,"n":5309,"o":45.45,"t":"2026-01-05T05:00:00Z","v":179814,"vw":47.563284},{"c":50.13,"h":50.21,"l":47.26,"n":6650,"o":47.46,"t":"2026-01-06T05:00:00Z","v":233591,"vw":49.699167},{"c":49.58,"h":50.19,"l":48.9,"n":5744,"o":50.19,"t":"2026-01-07T05:00:00Z","v":220490,"vw":49.400714},{"c":50.92,"h":51.34,"l":49.44,"n":5444,"o":49.44,"t":"2026-01-08T05:00:00Z","v":186198,"vw":50.768856},{"c":51.38,"h":51.56,"l":50.31,"n":4873,"o":51.03,"t":"2026-01-09T05:00:00Z","v":173980,"vw":51.258804},{"c":51.73,"h":52.01,"l":50.71,"n":5758,"o":50.96,"t":"2026-01-12T05:00:00Z","v":174243,"vw":51.621788},{"c":52.86,"h":53,"l":50.98,"n":7856,"o":51.76,"t":"2026-01-13T05:00:00Z","v":270695,"vw":52.461578},{"c":53.79,"h":54.7,"l":52.69,"n":6586,"o":52.69,"t":"2026-01-14T05:00:00Z","v":314208,"vw":53.812608},{"c":55.18,"h":55.24,"l":53.44,"n":5704,"o":54.07,"t":"2026-01-15T05:00:00Z","v":185025,"vw":54.895313},{"c":55.22,"h":56.26,"l":54.665,"n":7933,"o":55.15,"t":"2026-01-16T05:00:00Z","v":260143,"vw":55.50276},{"c":53.12,"h":54.98,"l":52.54,"n":6066,"o":54.24,"t":"2026-01-20T05:00:00Z","v":226201,"vw":53.527973},{"c":54.67,"h":55.38,"l":53.5,"n":5496,"o":53.7,"t":"2026-01-21T05:00:00Z","v":226524,"vw":54.572778},{"c":54.87,"h":55.74,"l":54.45,"n":5170,"o":54.81,"t":"2026-01-22T05:00:00Z","v":160947,"vw":54.980976},{"c":54.27,"h":54.68,"l":53.21,"n":3678,"o":54.54,"t":"2026-01-23T05:00:00Z","v":122789,"vw":53.994188},{"c":54.37,"h":55.015,"l":53.83,"n":5379,"o":54.54,"t":"2026-01-26T05:00:00Z","v":229065,"vw":54.376858},{"c":52.06,"h":54.695,"l":51.51,"n":5608,"o":54.12,"t":"2026-01-27T05:00:00Z","v":202251,"vw":52.191302},{"c":51.96,"h":52.93,"l":51.55,"n":4530,"o":52.41,"t":"2026-01-28T05:00:00Z","v":145224,"vw":52.164159},{"c":51.73,"h":52.48,"l":51.12,"n":3789,"o":52.17,"t":"2026-01-29T05:00:00Z","v":118349,"vw":51.693467},{"c":51.75,"h":52.1348,"l":50.99,"n":4956,"o":51.48,"t":"2026-01-30T05:00:00Z","v":179808,"vw":51.720996},{"c":51.54,"h":52.3525,"l":51.31,"n":4097,"o":51.76,"t":"2026-02-02T05:00:00Z","v":111033,"vw":51.656251},{"c":47.1,"h":51.3,"l":46.825,"n":5737,"o":51.03,"t":"2026-02-03T05:00:00Z","v":172899,"vw":47.810938},{"c":47.95,"h":48.64,"l":46.04,"n":4793,"o":47.3,"t":"2026-02-04T05:00:00Z","v":165175,"vw":47.94982},{"c":47.46,"h":48.8,"l":47.03,"n":4569,"o":47.95,"t":"2026-02-05T05:00:00Z","v":161457,"vw":47.532063},{"c":48.29,"h":48.6,"l":47.775,"n":4539,"o":48.04,"t":"2026-02-06T05:00:00Z","v":219021,"vw":48.196803},{"c":46.62,"h":48.31,"l":46.21,"n":7027,"o":48,"t":"2026-02-09T05:00:00Z","v":397776,"vw":46.887342},{"c":44.38,"h":46.9,"l":44.33,"n":8233,"o":46.84,"t":"2026-02-10T05:00:00Z","v":409155,"vw":45.085971},{"c":41.27,"h":46.05,"l":40.585,"n":9925,"o":44.54,"t":"2026-02-11T05:00:00Z","v":479672,"vw":41.978616},{"c":38.41,"h":41.24,"l":37.76,"n":9808,"o":41.24,"t":"2026-02-12T05:00:00Z","v":553057,"vw":38.532582},{"c":39.12,"h":40.58,"l":37.07,"n":13239,"o":38.37,"t":"2026-02-13T05:00:00Z","v":998974,"vw":39.25784},{"c":43.83,"h":44.39,"l":38.23,"n":13806,"o":42.965,"t":"2026-02-17T05:00:00Z","v":669057,"vw":42.50705},{"c":49.37,"h":51.05,"l":43.92,"n":13595,"o":44.65,"t":"2026-02-18T05:00:00Z","v":634492,"vw":49.293512},{"c":48.53,"h":50.11,"l":45.87,"n":6753,"o":48.24,"t":"2026-02-19T05:00:00Z","v":233424,"vw":48.51301},{"c":47.43,"h":48.31,"l":46.91,"n":6011,"o":47.96,"t":"2026-02-20T05:00:00Z","v":186535,"vw":47.457012},{"c":46.97,"h":47.6032,"l":45.88,"n":6288,"o":46.9,"t":"2026-02-23T05:00:00Z","v":241626,"vw":46.885017},{"c":49.01,"h":49.14,"l":46.25,"n":6411,"o":46.95,"t":"2026-02-24T05:00:00Z","v":229315,"vw":48.522232},{"c":49.58,"h":49.99,"l":48.7101,"n":4874,"o":49.99,"t":"2026-02-25T05:00:00Z","v":161686,"vw":49.449553},{"c":49.74,"h":50.97,"l":49.05,"n":6292,"o":50.02,"t":"2026-02-26T05:00:00Z","v":233824,"vw":49.994826},{"c":49.76,"h":49.8,"l":47.6471,"n":5310,"o":48.82,"t":"2026-02-27T05:00:00Z","v":221754,"vw":49.147818},{"c":50.8,"h":51.19,"l":49.28,"n":5391,"o":49.5,"t":"2026-03-02T05:00:00Z","v":220529,"vw":50.597973},{"c":51.77,"h":52.68,"l":48.98,"n":7125,"o":49.7,"t":"2026-03-03T05:00:00Z","v":278984,"vw":51.77009},{"c":52.97,"h":53.32,"l":51.045,"n":7672,"o":52,"t":"2026-03-04T05:00:00Z","v":304445,"vw":52.801827},{"c":52.96,"h":53.81,"l":51.9801,"n":7500,"o":52.44,"t":"2026-03-05T05:00:00Z","v":289978,"vw":53.229106},{"c":49.64,"h":51.9668,"l":49.24,"n":8274,"o":51.04,"t":"2026-03-06T05:00:00Z","v":354553,"vw":49.804089},{"c":47.22,"h":48.57,"l":46.82,"n":7566,"o":48.56,"t":"2026-03-09T04:00:00Z","v":384352,"vw":47.330351},{"c":48.09,"h":48.77,"l":46.24,"n":7471,"o":47.22,"t":"2026-03-10T04:00:00Z","v":315971,"vw":47.770415},{"c":49.15,"h":49.17,"l":47.55,"n":5273,"o":47.55,"t":"2026-03-11T04:00:00Z","v":179204,"vw":48.693801},{"c":48.49,"h":50.0883,"l":48.08,"n":6228,"o":48.34,"t":"2026-03-12T04:00:00Z","v":187894,"vw":48.785941},{"c":49.53,"h":50.1243,"l":48.365,"n":5078,"o":48.63,"t":"2026-03-13T04:00:00Z","v":151098,"vw":49.228607},{"c":49.1,"h":50.78,"l":48.9,"n":5880,"o":49.97,"t":"2026-03-16T04:00:00Z","v":244427,"vw":49.216018},{"c":46,"h":49.875,"l":45.49,"n":11618,"o":49.29,"t":"2026-03-17T04:00:00Z","v":552082,"vw":46.700817},{"c":46.12,"h":46.23,"l":44.865,"n":5815,"o":45.54,"t":"2026-03-18T04:00:00Z","v":270069,"vw":45.790992},{"c":46.96,"h":47.26,"l":45.48,"n":6807,"o":46,"t":"2026-03-19T04:00:00Z","v":276367,"vw":46.748291},{"c":46.48,"h":47.23,"l":46.11,"n":4723,"o":46.8,"t":"2026-03-20T04:00:00Z","v":398174,"vw":46.518145},{"c":46.96,"h":48,"l":46.72,"n":5351,"o":47.61,"t":"2026-03-23T04:00:00Z","v":220886,"vw":47.186317},{"c":46.45,"h":47.21,"l":46.1,"n":5510,"o":46.27,"t":"2026-03-24T04:00:00Z","v":272235,"vw":46.7842},{"c":46.94,"h":47.45,"l":45.82,"n":5071,"o":47.15,"t":"2026-03-25T04:00:00Z","v":211982,"vw":46.808002},{"c":46.93,"h":47.53,"l":46.36,"n":5635,"o":46.62,"t":"2026-03-26T04:00:00Z","v":201776,"vw":46.94427},{"c":45.76,"h":46.57,"l":45.54,"n":4823,"o":46.54,"t":"2026-03-27T04:00:00Z","v":161310,"vw":45.926988},{"c":46.43,"h":46.6025,"l":45.52,"n":5024,"o":45.54,"t":"2026-03-30T04:00:00Z","v":221306,"vw":46.331961},{"c":47.14,"h":47.39,"l":45.85,"n":4978,"o":47.13,"t":"2026-03-31T04:00:00Z","v":221255,"vw":46.845903},{"c":46.06,"h":47.72,"l":46,"n":6794,"o":47.27,"t":"2026-04-01T04:00:00Z","v":262281,"vw":46.562402},{"c":47.79,"h":48.06,"l":45.425,"n":5279,"o":45.79,"t":"2026-04-02T04:00:00Z","v":170820,"vw":47.460584},{"c":48.74,"h":48.83,"l":47.77,"n":3293,"o":47.92,"t":"2026-04-06T04:00:00Z","v":110865,"vw":48.533909},{"c":49.14,"h":49.43,"l":48.46,"n":5595,"o":48.7,"t":"2026-04-07T04:00:00Z","v":173153,"vw":49.017013},{"c":49.83,"h":51.32,"l":49.78,"n":5422,"o":50.85,"t":"2026-04-08T04:00:00Z","v":292225,"vw":50.084738},{"c":49.3,"h":50.005,"l":48.85,"n":6466,"o":49.53,"t":"2026-04-09T04:00:00Z","v":179361,"vw":49.446998},{"c":48.62,"h":49.305,"l":48.25,"n":5564,"o":49.13,"t":"2026-04-10T04:00:00Z","v":164745,"vw":48.753735},{"c":48.91,"h":49.26,"l":48.375,"n":8463,"o":48.48,"t":"2026-04-13T04:00:00Z","v":346501,"vw":48.806144},{"c":48.71,"h":49.83,"l":48.43,"n":7698,"o":48.86,"t":"2026-04-14T04:00:00Z","v":256648,"vw":48.888845},{"c":49.65,"h":50.02,"l":48.61,"n":5259,"o":48.86,"t":"2026-04-15T04:00:00Z","v":234377,"vw":49.476438},{"c":50.75,"h":51.075,"l":49.835,"n":7164,"o":49.96,"t":"2026-04-16T04:00:00Z","v":232487,"vw":50.668228},{"c":52.46,"h":52.64,"l":51.05,"n":4554,"o":51.28,"t":"2026-04-17T04:00:00Z","v":152980,"vw":52.182076},{"c":52.53,"h":52.9824,"l":51.83,"n":4441,"o":52.37,"t":"2026-04-20T04:00:00Z","v":116581,"vw":52.435525},{"c":53.02,"h":54.4,"l":52.5,"n":6191,"o":53.28,"t":"2026-04-21T04:00:00Z","v":183108,"vw":53.321659},{"c":52.98,"h":53.805,"l":52.29,"n":4840,"o":53.41,"t":"2026-04-22T04:00:00Z","v":168596,"vw":52.859435},{"c":50.49,"h":52.795,"l":50.325,"n":7022,"o":52.52,"t":"2026-04-23T04:00:00Z","v":207681,"vw":50.786188},{"c":50.49,"h":51.235,"l":50.1,"n":6244,"o":50.1,"t":"2026-04-24T04:00:00Z","v":320136,"vw":50.441591},{"c":51.13,"h":51.7,"l":49.9228,"n":4938,"o":50.28,"t":"2026-04-27T04:00:00Z","v":167716,"vw":51.060373},{"c":51.06,"h":51.91,"l":50.66,"n":4990,"o":51.64,"t":"2026-04-28T04:00:00Z","v":141603,"vw":51.100648},{"c":51.12,"h":51.28,"l":50.35,"n":6320,"o":50.69,"t":"2026-04-29T04:00:00Z","v":230230,"vw":51.026661},{"c":50.3,"h":50.81,"l":50.02,"n":6457,"o":50.57,"t":"2026-04-30T04:00:00Z","v":200971,"vw":50.296892},{"c":50.8,"h":51.02,"l":50.13,"n":7427,"o":50.67,"t":"2026-05-01T04:00:00Z","v":210580,"vw":50.720645},{"c":50.63,"h":51.51,"l":49.87,"n":8633,"o":50.57,"t":"2026-05-04T04:00:00Z","v":229781,"vw":50.715322},{"c":42.73,"h":50.39,"l":40.52,"n":16337,"o":50.39,"t":"2026-05-05T04:00:00Z","v":791962,"vw":43.506575},{"c":42.97,"h":43.82,"l":41.395,"n":13299,"o":42.06,"t":"2026-05-06T04:00:00Z","v":608393,"vw":42.514624},{"c":44.21,"h":46,"l":43.42,"n":10708,"o":43.42,"t":"2026-05-07T04:00:00Z","v":511043,"vw":44.733425},{"c":42.84,"h":44.41,"l":42.575,"n":7123,"o":44.41,"t":"2026-05-08T04:00:00Z","v":349004,"vw":43.125013},{"c":41.89,"h":42.99,"l":41.7,"n":7965,"o":42.44,"t":"2026-05-11T04:00:00Z","v":295233,"vw":41.896743},{"c":40.58,"h":42.2,"l":40.37,"n":8628,"o":42.02,"t":"2026-05-12T04:00:00Z","v":319223,"vw":41.155136},{"c":38.6,"h":40.375,"l":38.45,"n":9713,"o":40.12,"t":"2026-05-13T04:00:00Z","v":314647,"vw":39.022246},{"c":38.84,"h":39.82,"l":38.16,"n":7097,"o":38.3,"t":"2026-05-14T04:00:00Z","v":199656,"vw":38.990872},{"c":38.55,"h":39.645,"l":38.515,"n":7228,"o":38.87,"t":"2026-05-15T04:00:00Z","v":261883,"vw":38.696155},{"c":39.26,"h":40.09,"l":38.35,"n":8889,"o":38.35,"t":"2026-05-18T04:00:00Z","v":280515,"vw":39.385999},{"c":38.32,"h":40.15,"l":38.29,"n":9319,"o":39.67,"t":"2026-05-19T04:00:00Z","v":330868,"vw":38.722291},{"c":39.15,"h":39.24,"l":37.15,"n":8382,"o":38.18,"t":"2026-05-20T04:00:00Z","v":422808,"vw":38.780642},{"c":39.52,"h":39.66,"l":37.925,"n":5635,"o":38.69,"t":"2026-05-21T04:00:00Z","v":203859,"vw":39.192535},{"c":39,"h":40.26,"l":38.91,"n":6300,"o":39.75,"t":"2026-05-22T04:00:00Z","v":248523,"vw":39.200421},{"c":38.68,"h":39.48,"l":38.34,"n":7107,"o":38.58,"t":"2026-05-26T04:00:00Z","v":326692,"vw":38.71569},{"c":39.34,"h":39.995,"l":38.28,"n":10313,"o":38.79,"t":"2026-05-27T04:00:00Z","v":425166,"vw":39.372731},{"c":39.86,"h":39.94,"l":39.0125,"n":6804,"o":39.14,"t":"2026-05-28T04:00:00Z","v":253798,"vw":39.761254},{"c":39.69,"h":40.71,"l":39.5,"n":6566,"o":39.92,"t":"2026-05-29T04:00:00Z","v":433573,"vw":39.93249},{"c":40.74,"h":41.22,"l":39.47,"n":9389,"o":40.09,"t":"2026-06-01T04:00:00Z","v":661711,"vw":40.504189},{"c":39.81,"h":40.54,"l":39.175,"n":9763,"o":40.35,"t":"2026-06-02T04:00:00Z","v":345692,"vw":39.851279},{"c":38.69,"h":39.93,"l":38.28,"n":7657,"o":39.46,"t":"2026-06-03T04:00:00Z","v":369883,"vw":38.732124},{"c":38.51,"h":40.19,"l":38.48,"n":7248,"o":39.38,"t":"2026-06-04T04:00:00Z","v":283908,"vw":39.005116},{"c":36.74,"h":39.19,"l":36.22,"n":9006,"o":38.97,"t":"2026-06-05T04:00:00Z","v":348328,"vw":36.797019},{"c":36.82,"h":37.41,"l":36.11,"n":8564,"o":36.54,"t":"2026-06-08T04:00:00Z","v":393909,"vw":36.992167},{"c":37.45,"h":38.285,"l":36.8,"n":9343,"o":36.8,"t":"2026-06-09T04:00:00Z","v":472912,"vw":37.398251},{"c":37.6,"h":38.36,"l":36.43,"n":10545,"o":37.26,"t":"2026-06-10T04:00:00Z","v":550107,"vw":37.624082},{"c":37.24,"h":37.92,"l":36.59,"n":9402,"o":37.39,"t":"2026-06-11T04:00:00Z","v":480333,"vw":37.184366},{"c":38.44,"h":38.9,"l":36.63,"n":8657,"o":37.12,"t":"2026-06-12T04:00:00Z","v":426555,"vw":38.035214},{"c":39.84,"h":40.29,"l":38.51,"n":9945,"o":38.9,"t":"2026-06-15T04:00:00Z","v":455541,"vw":39.644166},{"c":40.23,"h":40.8,"l":39.78,"n":8210,"o":40.47,"t":"2026-06-16T04:00:00Z","v":319695,"vw":40.214008},{"c":39.42,"h":41.26,"l":39.42,"n":7774,"o":39.72,"t":"2026-06-17T04:00:00Z","v":343512,"vw":40.013952},{"c":39.14,"h":39.9,"l":38.33,"n":6557,"o":39.54,"t":"2026-06-18T04:00:00Z","v":688097,"vw":39.109656},{"c":38.51,"h":39.09,"l":37.76,"n":6424,"o":38.78,"t":"2026-06-22T04:00:00Z","v":259473,"vw":38.310058},{"c":40.15,"h":40.595,"l":38.965,"n":7453,"o":39.02,"t":"2026-06-23T04:00:00Z","v":295059,"vw":40.099195},{"c":40.86,"h":41.75,"l":39.925,"n":5826,"o":40.56,"t":"2026-06-24T04:00:00Z","v":275574,"vw":40.867836},{"c":39.6,"h":41.595,"l":39.6,"n":5360,"o":40.53,"t":"2026-06-25T04:00:00Z","v":170504,"vw":40.014654},{"c":40.55,"h":40.8,"l":39.72,"n":7394,"o":39.81,"t":"2026-06-26T04:00:00Z","v":601346,"vw":40.479284},{"c":41.53,"h":42.095,"l":40.5,"n":7664,"o":41,"t":"2026-06-29T04:00:00Z","v":367883,"vw":41.360304},{"c":41.95,"h":42.2277,"l":40.0001,"n":5576,"o":41.08,"t":"2026-06-30T04:00:00Z","v":229979,"vw":41.859405},{"c":44.12,"h":44.58,"l":42.51,"n":7169,"o":42.66,"t":"2026-07-01T04:00:00Z","v":369994,"vw":44.09616},{"c":46.21,"h":46.795,"l":44.6,"n":7416,"o":44.6,"t":"2026-07-02T04:00:00Z","v":291922,"vw":46.119907},{"c":46.25,"h":46.7214,"l":45.3012,"n":5642,"o":46.22,"t":"2026-07-06T04:00:00Z","v":262468,"vw":46.166436},{"c":45.05,"h":46.86,"l":45.02,"n":5761,"o":46.85,"t":"2026-07-07T04:00:00Z","v":192595,"vw":45.424827},{"c":44.14,"h":44.55,"l":43.51,"n":5697,"o":44.55,"t":"2026-07-08T04:00:00Z","v":263554,"vw":44.133447},{"c":45.03,"h":45.095,"l":43.23,"n":6110,"o":43.71,"t":"2026-07-09T04:00:00Z","v":211965,"vw":44.611862},{"c":44.66,"h":46.015,"l":44.555,"n":5052,"o":45.61,"t":"2026-07-10T04:00:00Z","v":156450,"vw":44.797001},{"c":45.25,"h":45.44,"l":43.68,"n":4945,"o":44.93,"t":"2026-07-13T04:00:00Z","v":181551,"vw":45.188226},{"c":46.65,"h":47.135,"l":44.7,"n":7940,"o":44.7,"t":"2026-07-14T04:00:00Z","v":355954,"vw":46.317284},{"c":48.65,"h":49.2,"l":47.025,"n":8865,"o":47.24,"t":"2026-07-15T04:00:00Z","v":529072,"vw":48.509184},{"c":49.94,"h":50.6,"l":49,"n":8846,"o":49.18,"t":"2026-07-16T04:00:00Z","v":307668,"vw":50.056659},{"c":49.95,"h":50.95,"l":48.54,"n":7815,"o":49.32,"t":"2026-07-17T04:00:00Z","v":277553,"vw":49.455493},{"c":49.03,"h":49.92,"l":48.78,"n":5453,"o":49.58,"t":"2026-07-20T04:00:00Z","v":125505,"vw":49.126087},{"c":49.07,"h":49.47,"l":47.89,"n":5336,"o":48.32,"t":"2026-07-21T04:00:00Z","v":187849,"vw":48.93867},{"c":48.05,"h":49.88,"l":47.63,"n":6039,"o":49.25,"t":"2026-07-22T04:00:00Z","v":243530,"vw":48.337457},{"c":46.31,"h":48.535,"l":46.26,"n":5755,"o":47.74,"t":"2026-07-23T04:00:00Z","v":173784,"vw":46.505456},{"c":48.26,"h":48.51,"l":46.475,"n":4475,"o":46.83,"t":"2026-07-24T04:00:00Z","v":151541,"vw":48.138171},{"c":50.25,"h":51.115,"l":48.98,"n":4954,"o":48.98,"t":"2026-07-27T04:00:00Z","v":189217,"vw":50.395211},{"c":52.61,"h":53.4,"l":50.65,"n":6524,"o":50.65,"t":"2026-07-28T04:00:00Z","v":222476,"vw":52.644163},{"c":51.39,"h":53.56,"l":51.26,"n":9071,"o":52.45,"t":"2026-07-29T04:00:00Z","v":358639,"vw":52.165326},{"c":47.03,"h":50.25,"l":41.685,"n":10739,"o":50.25,"t":"2026-07-30T04:00:00Z","v":569696,"vw":46.091222},{"c":47.3,"h":48.325,"l":46.0291,"n":9677,"o":46.57,"t":"2026-07-31T04:00:00Z","v":382104,"vw":47.187244},{"c":48.68,"h":49.99,"l":47.43,"n":10055,"o":48.36,"t":"2026-08-03T04:00:00Z","v":523108,"vw":48.665308},{"c":49.69,"h":49.76,"l":47.67,"n":7432,"o":47.89,"t":"2026-08-04T04:00:00Z","v":274893,"vw":49.076784},{"c":49.65,"h":50.27,"l":48.63,"n":6312,"o":50.23,"t":"2026-08-05T04:00:00Z","v":254771,"vw":49.437958},{"c":48.38,"h":49.465,"l":47.44,"n":5095,"o":49.42,"t":"2026-08-06T04:00:00Z","v":196233,"vw":48.132621},{"c":47.38,"h":48.64,"l":47.175,"n":5909,"o":48.29,"t":"2026-08-07T04:00:00Z","v":215478,"vw":47.573432},{"c":47.41,"h":47.69,"l":46.52,"n":4968,"o":47.12,"t":"2026-08-10T04:00:00Z","v":143420,"vw":47.362925},{"c":47.14,"h":48.14,"l":46.96,"n":5207,"o":46.99,"t":"2026-08-11T04:00:00Z","v":142621,"vw":47.339516},{"c":47.65,"h":47.72,"l":46.19,"n":4332,"o":46.8,"t":"2026-08-12T04:00:00Z","v":157974,"vw":47.416184},{"c":49.62,"h":49.83,"l":47.3001,"n":5327,"o":48.27,"t":"2026-08-13T04:00:00Z","v":167573,"vw":49.089763},{"c":48.99,"h":49.97,"l":48.59,"n":5309,"o":49.86,"t":"2026-08-14T04:00:00Z","v":184010,"vw":49.018695},{"c":47.72,"h":49.02,"l":47.51,"n":6509,"o":48.4,"t":"2026-08-17T04:00:00Z","v":158145,"vw":47.82105},{"c":48.38,"h":49.41,"l":47.92,"n":5964,"o":48.16,"t":"2026-08-18T04:00:00Z","v":203310,"vw":48.799152},{"c":48.75,"h":50.21,"l":48.52,"n":5467,"o":48.52,"t":"2026-08-19T04:00:00Z","v":186691,"vw":49.151824},{"c":48.52,"h":49.225,"l":48.09,"n":4884,"o":48.7,"t":"2026-08-20T04:00:00Z","v":121980,"vw":48.554108},{"c":48.23,"h":48.93,"l":47.81,"n":4770,"o":48.75,"t":"2026-08-21T04:00:00Z","v":177060,"vw":48.27131},{"c":47.39,"h":48.855,"l":46.99,"n":6806,"o":48.31,"t":"2026-08-24T04:00:00Z","v":297348,"vw":47.892272},{"c":47.75,"h":47.91,"l":47.06,"n":5229,"o":47.33,"t":"2026-08-25T04:00:00Z","v":139872,"vw":47.604392},{"c":47.64,"h":47.865,"l":46.86,"n":5103,"o":47.63,"t":"2026-08-26T04:00:00Z","v":152340,"vw":47.502509},{"c":47.96,"h":48.75,"l":47.46,"n":5407,"o":47.67,"t":"2026-08-27T04:00:00Z","v":146662,"vw":47.861305},{"c":48.32,"h":49.62,"l":47.9,"n":8042,"o":48.24,"t":"2026-08-28T04:00:00Z","v":440752,"vw":48.322076},{"c":48.3,"h":48.8,"l":47.56,"n":6682,"o":48.05,"t":"2026-08-31T04:00:00Z","v":311167,"vw":48.32135},{"c":48.16,"h":49,"l":47.7,"n":7124,"o":47.79,"t":"2026-09-01T04:00:00Z","v":224526,"vw":48.170726},{"c":47.87,"h":49.47,"l":47.75,"n":5809,"o":47.96,"t":"2026-09-02T04:00:00Z","v":167067,"vw":48.179611},{"c":49.07,"h":49.3592,"l":47.425,"n":5147,"o":48.52,"t":"2026-09-03T04:00:00Z","v":200401,"vw":48.823533},{"c":50.92,"h":51.31,"l":47.93,"n":8077,"o":49.57,"t":"2026-09-04T04:00:00Z","v":337262,"vw":50.668874},{"c":49.82,"h":50.24,"l":49.17,"n":6729,"o":50.24,"t":"2026-09-08T04:00:00Z","v":232200,"vw":49.757845},{"c":48.86,"h":49.525,"l":48.41,"n":6773,"o":49.525,"t":"2026-09-09T04:00:00Z","v":176842,"vw":48.818043},{"c":48.37,"h":48.97,"l":47.93,"n":6961,"o":48.76,"t":"2026-09-10T04:00:00Z","v":220556,"vw":48.497177},{"c":47.95,"h":48.84,"l":47.66,"n":4914,"o":48.84,"t":"2026-09-11T04:00:00Z","v":143192,"vw":47.989843},{"c":48.44,"h":49.11,"l":48.115,"n":6564,"o":48.5,"t":"2026-09-14T04:00:00Z","v":200176,"vw":48.485557},{"c":47.86,"h":48.65,"l":47.31,"n":6838,"o":48.07,"t":"2026-09-15T04:00:00Z","v":207339,"vw":48.042817},{"c":48.91,"h":49.025,"l":47.56,"n":7670,"o":47.56,"t":"2026-09-16T04:00:00Z","v":280787,"vw":48.670284},{"c":48.02,"h":49.265,"l":47.66,"n":8062,"o":48.99,"t":"2026-09-17T04:00:00Z","v":352294,"vw":48.176088},{"c":47.81,"h":48.2199,"l":46.31,"n":6332,"o":47.96,"t":"2026-09-18T04:00:00Z","v":523516,"vw":47.806778},{"c":48.41,"h":48.85,"l":47.74,"n":5724,"o":47.78,"t":"2026-09-21T04:00:00Z","v":183862,"vw":48.360161},{"c":48.49,"h":49.1,"l":47.34,"n":5154,"o":49.1,"t":"2026-09-22T04:00:00Z","v":167153,"vw":48.41362},{"c":48.61,"h":49.25,"l":47.76,"n":6400,"o":48.11,"t":"2026-09-23T04:00:00Z","v":182764,"vw":48.618671},{"c":49.22,"h":49.26,"l":48.35,"n":4279,"o":48.9,"t":"2026-09-24T04:00:00Z","v":123768,"vw":48.973321},{"c":48.92,"h":49.61,"l":48.42,"n":4783,"o":48.99,"t":"2026-09-25T04:00:00Z","v":245212,"vw":48.89578},{"c":47.68,"h":48.67,"l":47.64,"n":4761,"o":48.18,"t":"2026-09-28T04:00:00Z","v":191826,"vw":47.938934},{"c":46.94,"h":47.6069,"l":45.98,"n":5946,"o":47.46,"t":"2026-09-29T04:00:00Z","v":199227,"vw":46.932478},{"c":47.19,"h":47.3875,"l":46.31,"n":5399,"o":47.01,"t":"2026-09-30T04:00:00Z","v":256366,"vw":47.044379},{"c":47.49,"h":48.165,"l":46.89,"n":5753,"o":47.43,"t":"2026-10-01T04:00:00Z","v":208323,"vw":47.627158},{"c":46.56,"h":48.56,"l":46.375,"n":5038,"o":47.77,"t":"2026-10-02T04:00:00Z","v":210852,"vw":46.726737},{"c":48.28,"h":48.665,"l":46.59,"n":6248,"o":46.85,"t":"2026-10-05T04:00:00Z","v":253500,"vw":48.134429},{"c":49.57,"h":49.725,"l":47.84,"n":6507,"o":48.59,"t":"2026-10-06T04:00:00Z","v":202420,"vw":49.316953},{"c":49.8,"h":50.325,"l":49.1,"n":6187,"o":49.24,"t":"2026-10-07T04:00:00Z","v":240835,"vw":49.782612},{"c":50.2,"h":50.935,"l":49.08,"n":6244,"o":49.8,"t":"2026-10-08T04:00:00Z","v":287894,"vw":50.205172},{"c":48.46,"h":50.4,"l":47.9,"n":6188,"o":50.06,"t":"2026-10-09T04:00:00Z","v":202386,"vw":48.520594},{"c":48.69,"h":49.33,"l":48.5,"n":5358,"o":48.8,"t":"2026-10-12T04:00:00Z","v":203641,"vw":48.827891},{"c":50.13,"h":50.52,"l":48.55,"n":6002,"o":49.33,"t":"2026-10-13T04:00:00Z","v":254897,"vw":49.906188},{"c":49.28,"h":50.2,"l":48.86,"n":5565,"o":49.66,"t":"2026-10-14T04:00:00Z","v":168927,"vw":49.357287},{"c":51.37,"h":51.37,"l":49.78,"n":6387,"o":49.78,"t":"2026-10-15T04:00:00Z","v":229016,"vw":50.875971},{"c":51.81,"h":52.525,"l":50.75,"n":6397,"o":51.69,"t":"2026-10-16T04:00:00Z","v":234191,"vw":51.47919},{"c":52.24,"h":52.31,"l":51.21,"n":6005,"o":51.38,"t":"2026-10-19T04:00:00Z","v":164907,"vw":51.983105},{"c":52.51,"h":54.055,"l":52.35,"n":6012,"o":52.62,"t":"2026-10-20T04:00:00Z","v":245775,"vw":52.754998},{"c":52.79,"h":53.66,"l":52.31,"n":6551,"o":52.83,"t":"2026-10-21T04:00:00Z","v":267358,"vw":53.005263},{"c":55.99,"h":56.15,"l":52.69,"n":7891,"o":52.69,"t":"2026-10-22T04:00:00Z","v":437996,"vw":54.873093}],"volatilityBars":[{"c":47.81,"h":48.37,"l":47.74,"n":92,"o":47.78,"t":"2026-09-21T13:30:00Z","v":4004,"vw":47.912849},{"c":47.99,"h":47.99,"l":47.99,"n":4,"o":47.99,"t":"2026-09-21T13:45:00Z","v":138,"vw":47.99},{"c":48.14,"h":48.37,"l":47.92,"n":27,"o":48.08,"t":"2026-09-21T14:00:00Z","v":913,"vw":48.157082},{"c":48.16,"h":48.25,"l":48.16,"n":62,"o":48.22,"t":"2026-09-21T14:15:00Z","v":2329,"vw":48.235833},{"c":48.3,"h":48.33,"l":48.11,"n":78,"o":48.12,"t":"2026-09-21T14:30:00Z","v":2384,"vw":48.224},{"c":48.5,"h":48.56,"l":48.455,"n":131,"o":48.455,"t":"2026-09-21T14:45:00Z","v":2063,"vw":48.494},{"c":48.54,"h":48.58,"l":48.4,"n":82,"o":48.52,"t":"2026-09-21T15:00:00Z","v":2935,"vw":48.483125},{"c":48.68,"h":48.68,"l":48.645,"n":33,"o":48.645,"t":"2026-09-21T15:15:00Z","v":558,"vw":48.6625},{"c":48.58,"h":48.69,"l":48.49,"n":167,"o":48.69,"t":"2026-09-21T15:30:00Z","v":4719,"vw":48.550677},{"c":48.68,"h":48.68,"l":48.67,"n":48,"o":48.67,"t":"2026-09-21T15:45:00Z","v":983,"vw":48.676667},{"c":48.73,"h":48.85,"l":48.61,"n":258,"o":48.85,"t":"2026-09-21T16:00:00Z","v":8856,"vw":48.729523},{"c":48.62,"h":48.785,"l":48.62,"n":240,"o":48.78,"t":"2026-09-21T16:15:00Z","v":7529,"vw":48.709084},{"c":48.6,"h":48.6853,"l":48.6,"n":32,"o":48.6853,"t":"2026-09-21T16:30:00Z","v":718,"vw":48.640458},{"c":48.42,"h":48.64,"l":48.42,"n":156,"o":48.64,"t":"2026-09-21T16:45:00Z","v":4112,"vw":48.517706},{"c":48.33,"h":48.455,"l":48.27,"n":191,"o":48.4,"t":"2026-09-21T17:00:00Z","v":8734,"vw":48.364863},{"c":48.23,"h":48.35,"l":48.17,"n":100,"o":48.3,"t":"2026-09-21T17:15:00Z","v":4696,"vw":48.246429},{"c":48.21,"h":48.3,"l":48.17,"n":62,"o":48.24,"t":"2026-09-21T17:30:00Z","v":2453,"vw":48.254491},{"c":48.17,"h":48.27,"l":48.17,"n":147,"o":48.27,"t":"2026-09-21T17:45:00Z","v":9394,"vw":48.21407},{"c":48.22,"h":48.27,"l":48.18,"n":150,"o":48.25,"t":"2026-09-21T18:00:00Z","v":4807,"vw":48.213577},{"c":48.24,"h":48.25,"l":48.21,"n":49,"o":48.24,"t":"2026-09-21T18:15:00Z","v":1173,"vw":48.236672},{"c":48.025,"h":48.225,"l":47.97,"n":206,"o":48.225,"t":"2026-09-21T18:30:00Z","v":8093,"vw":48.106111},{"c":48.05,"h":48.08,"l":48,"n":86,"o":48.025,"t":"2026-09-21T18:45:00Z","v":1757,"vw":48.033871},{"c":48.11,"h":48.16,"l":48.06,"n":228,"o":48.14,"t":"2026-09-21T19:00:00Z","v":6300,"vw":48.132066},{"c":48.19,"h":48.23,"l":48.08,"n":161,"o":48.105,"t":"2026-09-21T19:15:00Z","v":4239,"vw":48.137243},{"c":48.38,"h":48.4,"l":48.19,"n":247,"o":48.19,"t":"2026-09-21T19:30:00Z","v":6561,"vw":48.321494},{"c":48.395,"h":48.47,"l":48.355,"n":1033,"o":48.355,"t":"2026-09-21T19:45:00Z","v":32343,"vw":48.409426},{"c":48.41,"h":48.41,"l":48.41,"n":8,"o":48.41,"t":"2026-09-21T20:00:00Z","v":28560,"vw":48.41},{"c":48.41,"h":48.41,"l":48.41,"n":1,"o":48.41,"t":"2026-09-21T20:30:00Z","v":129,"vw":48.41},{"c":48.71,"h":49.1,"l":48.71,"n":64,"o":49.1,"t":"2026-09-22T13:30:00Z","v":2656,"vw":48.972919},{"c":48.5,"h":48.785,"l":48.47,"n":34,"o":48.77,"t":"2026-09-22T14:00:00Z","v":1648,"vw":48.603664},{"c":48.39,"h":48.39,"l":48.095,"n":54,"o":48.28,"t":"2026-09-22T14:15:00Z","v":2466,"vw":48.250838},{"c":47.565,"h":48.05,"l":47.565,"n":32,"o":48.05,"t":"2026-09-22T14:30:00Z","v":1080,"vw":47.769306},{"c":47.555,"h":47.555,"l":47.555,"n":3,"o":47.555,"t":"2026-09-22T14:45:00Z","v":104,"vw":47.555},{"c":47.51,"h":47.6,"l":47.51,"n":26,"o":47.56,"t":"2026-09-22T15:00:00Z","v":741,"vw":47.556774},{"c":47.49,"h":47.49,"l":47.49,"n":2,"o":47.49,"t":"2026-09-22T15:15:00Z","v":101,"vw":47.49},{"c":47.41,"h":47.44,"l":47.34,"n":103,"o":47.39,"t":"2026-09-22T15:30:00Z","v":4141,"vw":47.406971},{"c":47.47,"h":47.47,"l":47.35,"n":91,"o":47.35,"t":"2026-09-22T15:45:00Z","v":3121,"vw":47.418334},{"c":47.63,"h":47.74,"l":47.45,"n":105,"o":47.5125,"t":"2026-09-22T16:00:00Z","v":3733,"vw":47.555736},{"c":47.69,"h":47.69,"l":47.69,"n":3,"o":47.69,"t":"2026-09-22T16:15:00Z","v":121,"vw":47.69},{"c":47.87,"h":47.87,"l":47.74,"n":105,"o":47.74,"t":"2026-09-22T16:30:00Z","v":3775,"vw":47.76425},{"c":47.75,"h":47.855,"l":47.72,"n":87,"o":47.76,"t":"2026-09-22T16:45:00Z","v":2598,"vw":47.786781},{"c":47.9,"h":47.9,"l":47.9,"n":10,"o":47.9,"t":"2026-09-22T17:00:00Z","v":116,"vw":47.9},{"c":47.97,"h":48.01,"l":47.84,"n":111,"o":47.84,"t":"2026-09-22T17:15:00Z","v":3734,"vw":47.911829},{"c":48.18,"h":48.18,"l":47.95,"n":122,"o":47.95,"t":"2026-09-22T17:30:00Z","v":4374,"vw":48.0225},{"c":48.61,"h":48.61,"l":48.16,"n":225,"o":48.16,"t":"2026-09-22T17:45:00Z","v":6896,"vw":48.424191},{"c":48.59,"h":48.66,"l":48.59,"n":173,"o":48.605,"t":"2026-09-22T18:00:00Z","v":6566,"vw":48.612065},{"c":48.55,"h":48.61,"l":48.4975,"n":159,"o":48.61,"t":"2026-09-22T18:15:00Z","v":3554,"vw":48.535107},{"c":48.5,"h":48.62,"l":48.5,"n":91,"o":48.57,"t":"2026-09-22T18:30:00Z","v":1906,"vw":48.571111},{"c":48.61,"h":48.62,"l":48.56,"n":102,"o":48.56,"t":"2026-09-22T18:45:00Z","v":2926,"vw":48.588411},{"c":48.65,"h":48.72,"l":48.58,"n":246,"o":48.68,"t":"2026-09-22T19:00:00Z","v":9923,"vw":48.643199},{"c":48.65,"h":48.66,"l":48.63,"n":105,"o":48.66,"t":"2026-09-22T19:15:00Z","v":2794,"vw":48.644569},{"c":48.72,"h":48.84,"l":48.68,"n":449,"o":48.7,"t":"2026-09-22T19:30:00Z","v":12907,"vw":48.763324},{"c":48.44,"h":48.795,"l":48.39,"n":1118,"o":48.71,"t":"2026-09-22T19:45:00Z","v":33271,"vw":48.577172},{"c":48.49,"h":48.49,"l":48.452,"n":13,"o":48.452,"t":"2026-09-22T20:00:00Z","v":34356,"vw":48.489857},{"c":48.49,"h":48.49,"l":48.49,"n":2,"o":48.49,"t":"2026-09-22T20:30:00Z","v":759,"vw":48.49},{"c":48.6,"h":48.6,"l":47.76,"n":63,"o":48.11,"t":"2026-09-23T13:30:00Z","v":2421,"vw":48.178124},{"c":48.235,"h":49.19,"l":48.19,"n":70,"o":49.19,"t":"2026-09-23T13:45:00Z","v":2353,"vw":48.330378},{"c":48.305,"h":48.305,"l":48.305,"n":16,"o":48.305,"t":"2026-09-23T14:00:00Z","v":740,"vw":48.305},{"c":48.73,"h":48.79,"l":48.7,"n":60,"o":48.7,"t":"2026-09-23T14:15:00Z","v":1161,"vw":48.733},{"c":48.65,"h":48.65,"l":48.65,"n":7,"o":48.65,"t":"2026-09-23T14:30:00Z","v":139,"vw":48.65},{"c":48.68,"h":48.88,"l":48.195,"n":185,"o":48.36,"t":"2026-09-23T14:45:00Z","v":7403,"vw":48.398582},{"c":48.83,"h":48.83,"l":48.645,"n":25,"o":48.645,"t":"2026-09-23T15:00:00Z","v":597,"vw":48.710645},{"c":48.915,"h":48.935,"l":48.83,"n":92,"o":48.83,"t":"2026-09-23T15:15:00Z","v":2006,"vw":48.901389},{"c":49.02,"h":49.02,"l":49.02,"n":26,"o":49.02,"t":"2026-09-23T15:30:00Z","v":388,"vw":49.02},{"c":49.25,"h":49.25,"l":49.145,"n":29,"o":49.145,"t":"2026-09-23T15:45:00Z","v":555,"vw":49.215},{"c":49.12,"h":49.15,"l":49.12,"n":12,"o":49.15,"t":"2026-09-23T16:00:00Z","v":283,"vw":49.135},{"c":49.05,"h":49.14,"l":48.94,"n":259,"o":49.11,"t":"2026-09-23T16:15:00Z","v":14782,"vw":48.986942},{"c":48.83,"h":49.14,"l":48.82,"n":238,"o":48.93,"t":"2026-09-23T16:30:00Z","v":8908,"vw":48.887255},{"c":48.83,"h":48.93,"l":48.71,"n":238,"o":48.85,"t":"2026-09-23T16:45:00Z","v":8126,"vw":48.873652},{"c":48.82,"h":48.82,"l":48.82,"n":31,"o":48.82,"t":"2026-09-23T17:00:00Z","v":1162,"vw":48.82},{"c":48.73,"h":48.815,"l":48.7,"n":112,"o":48.75,"t":"2026-09-23T17:15:00Z","v":2662,"vw":48.7465},{"c":48.72,"h":48.72,"l":48.55,"n":262,"o":48.69,"t":"2026-09-23T17:30:00Z","v":8013,"vw":48.623602},{"c":48.76,"h":48.82,"l":48.76,"n":34,"o":48.81,"t":"2026-09-23T17:45:00Z","v":1000,"vw":48.802},{"c":48.54,"h":48.7,"l":48.485,"n":261,"o":48.69,"t":"2026-09-23T18:00:00Z","v":8997,"vw":48.553005},{"c":48.47,"h":48.53,"l":48.47,"n":16,"o":48.53,"t":"2026-09-23T18:15:00Z","v":390,"vw":48.504895},{"c":48.61,"h":48.61,"l":48.52,"n":141,"o":48.54,"t":"2026-09-23T18:30:00Z","v":4317,"vw":48.564997},{"c":48.51,"h":48.575,"l":48.43,"n":221,"o":48.575,"t":"2026-09-23T18:45:00Z","v":7753,"vw":48.511625},{"c":48.42,"h":48.465,"l":48.32,"n":198,"o":48.465,"t":"2026-09-23T19:00:00Z","v":6410,"vw":48.393468},{"c":48.5,"h":48.54,"l":48.38,"n":116,"o":48.465,"t":"2026-09-23T19:15:00Z","v":4200,"vw":48.484223},{"c":48.29,"h":48.41,"l":48.275,"n":349,"o":48.39,"t":"2026-09-23T19:30:00Z","v":13121,"vw":48.36286},{"c":48.64,"h":48.71,"l":48.26,"n":1130,"o":48.26,"t":"2026-09-23T19:45:00Z","v":30044,"vw":48.565032},{"c":48.61,"h":48.61,"l":48.61,"n":9,"o":48.61,"t":"2026-09-23T20:00:00Z","v":26150,"vw":48.61},{"c":49.205,"h":49.205,"l":48.75,"n":31,"o":48.9,"t":"2026-09-24T13:30:00Z","v":996,"vw":49.048329},{"c":48.39,"h":49.04,"l":48.35,"n":56,"o":49.04,"t":"2026-09-24T13:45:00Z","v":1777,"vw":48.555},{"c":48.74,"h":48.74,"l":48.705,"n":25,"o":48.705,"t":"2026-09-24T14:00:00Z","v":629,"vw":48.730085},{"c":48.96,"h":48.96,"l":48.3999,"n":73,"o":48.57,"t":"2026-09-24T14:30:00Z","v":1736,"vw":48.728612},{"c":48.84,"h":48.84,"l":48.84,"n":10,"o":48.84,"t":"2026-09-24T14:45:00Z","v":349,"vw":48.84},{"c":48.44,"h":48.605,"l":48.44,"n":162,"o":48.59,"t":"2026-09-24T15:00:00Z","v":5498,"vw":48.542167},{"c":48.5,"h":48.53,"l":48.44,"n":80,"o":48.46,"t":"2026-09-24T15:15:00Z","v":3021,"vw":48.468314},{"c":48.4971,"h":48.4971,"l":48.43,"n":30,"o":48.43,"t":"2026-09-24T15:30:00Z","v":756,"vw":48.482021},{"c":48.465,"h":48.4651,"l":48.41,"n":46,"o":48.41,"t":"2026-09-24T15:45:00Z","v":1572,"vw":48.439927},{"c":48.4,"h":48.4,"l":48.4,"n":13,"o":48.4,"t":"2026-09-24T16:00:00Z","v":374,"vw":48.4},{"c":48.71,"h":48.895,"l":48.55,"n":195,"o":48.55,"t":"2026-09-24T16:15:00Z","v":5967,"vw":48.700928},{"c":48.78,"h":48.78,"l":48.78,"n":9,"o":48.78,"t":"2026-09-24T16:30:00Z","v":242,"vw":48.78},{"c":48.73,"h":48.73,"l":48.685,"n":21,"o":48.685,"t":"2026-09-24T16:45:00Z","v":615,"vw":48.705},{"c":48.665,"h":48.69,"l":48.58,"n":91,"o":48.6,"t":"2026-09-24T17:00:00Z","v":3157,"vw":48.636268},{"c":48.69,"h":48.87,"l":48.69,"n":94,"o":48.75,"t":"2026-09-24T17:15:00Z","v":7382,"vw":48.778639},{"c":48.835,"h":48.9213,"l":48.835,"n":12,"o":48.9213,"t":"2026-09-24T17:45:00Z","v":969,"vw":48.911369},{"c":49.175,"h":49.25,"l":48.84,"n":109,"o":48.84,"t":"2026-09-24T18:00:00Z","v":7676,"vw":49.106467},{"c":49.04,"h":49.224,"l":49.03,"n":174,"o":49.18,"t":"2026-09-24T18:15:00Z","v":4880,"vw":49.095102},{"c":48.99,"h":49.03,"l":48.97,"n":101,"o":49.03,"t":"2026-09-24T18:30:00Z","v":3916,"vw":49.004616},{"c":49.09,"h":49.11,"l":48.9,"n":220,"o":48.92,"t":"2026-09-24T18:45:00Z","v":6541,"vw":48.959046},{"c":49.16,"h":49.26,"l":49.07,"n":122,"o":49.07,"t":"2026-09-24T19:00:00Z","v":3406,"vw":49.157795},{"c":49.05,"h":49.11,"l":48.97,"n":120,"o":49.1,"t":"2026-09-24T19:15:00Z","v":4824,"vw":49.027079},{"c":49.02,"h":49.125,"l":49.02,"n":155,"o":49.08,"t":"2026-09-24T19:30:00Z","v":4020,"vw":49.065539},{"c":49.19,"h":49.25,"l":48.95,"n":675,"o":49.01,"t":"2026-09-24T19:45:00Z","v":16893,"vw":49.0587},{"c":48.23,"h":49.22,"l":48.23,"n":15,"o":49.22,"t":"2026-09-24T20:00:00Z","v":20197,"vw":49.19946},{"c":49.1,"h":49.1,"l":49.1,"n":2,"o":49.1,"t":"2026-09-24T20:45:00Z","v":200,"vw":49.1},{"c":49.22,"h":49.22,"l":49.22,"n":1,"o":49.22,"t":"2026-09-24T21:15:00Z","v":2421,"vw":49.22},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-09-24T22:00:00Z","v":203,"vw":49},{"c":48.99,"h":48.99,"l":48.99,"n":8,"o":48.99,"t":"2026-09-25T13:30:00Z","v":788,"vw":48.99},{"c":49.61,"h":49.61,"l":49.61,"n":12,"o":49.61,"t":"2026-09-25T13:45:00Z","v":534,"vw":49.61},{"c":49.06,"h":49.325,"l":48.87,"n":84,"o":49.325,"t":"2026-09-25T14:00:00Z","v":4149,"vw":49.096629},{"c":48.76,"h":49.145,"l":48.76,"n":70,"o":49.145,"t":"2026-09-25T14:15:00Z","v":3893,"vw":48.981367},{"c":48.78,"h":48.78,"l":48.77,"n":20,"o":48.77,"t":"2026-09-25T14:30:00Z","v":903,"vw":48.7775},{"c":48.86,"h":48.86,"l":48.57,"n":95,"o":48.72,"t":"2026-09-25T14:45:00Z","v":3671,"vw":48.778214},{"c":49.08,"h":49.17,"l":49,"n":87,"o":49.04,"t":"2026-09-25T15:00:00Z","v":7719,"vw":49.050898},{"c":48.965,"h":49.175,"l":48.95,"n":60,"o":49.175,"t":"2026-09-25T15:15:00Z","v":2480,"vw":48.999761},{"c":48.79,"h":49.05,"l":48.79,"n":144,"o":48.965,"t":"2026-09-25T15:30:00Z","v":3887,"vw":48.939709},{"c":48.76,"h":48.76,"l":48.42,"n":150,"o":48.64,"t":"2026-09-25T15:45:00Z","v":9558,"vw":48.533615},{"c":48.91,"h":48.96,"l":48.795,"n":48,"o":48.795,"t":"2026-09-25T16:00:00Z","v":1211,"vw":48.876},{"c":48.825,"h":48.96,"l":48.79,"n":126,"o":48.85,"t":"2026-09-25T16:15:00Z","v":4953,"vw":48.846763},{"c":48.72,"h":48.79,"l":48.72,"n":51,"o":48.79,"t":"2026-09-25T16:45:00Z","v":1589,"vw":48.7575},{"c":48.84,"h":48.88,"l":48.84,"n":78,"o":48.86,"t":"2026-09-25T17:00:00Z","v":1854,"vw":48.857143},{"c":48.87,"h":48.87,"l":48.87,"n":7,"o":48.87,"t":"2026-09-25T17:15:00Z","v":440,"vw":48.87},{"c":48.83,"h":48.96,"l":48.83,"n":51,"o":48.89,"t":"2026-09-25T17:30:00Z","v":1796,"vw":48.890841},{"c":48.81,"h":48.86,"l":48.81,"n":41,"o":48.85,"t":"2026-09-25T17:45:00Z","v":1076,"vw":48.833333},{"c":48.86,"h":48.92,"l":48.86,"n":121,"o":48.86,"t":"2026-09-25T18:00:00Z","v":4739,"vw":48.901251},{"c":48.88,"h":48.88,"l":48.81,"n":107,"o":48.87,"t":"2026-09-25T18:15:00Z","v":3790,"vw":48.844447},{"c":48.7,"h":48.825,"l":48.7,"n":97,"o":48.825,"t":"2026-09-25T18:30:00Z","v":2426,"vw":48.759892},{"c":48.7335,"h":48.805,"l":48.72,"n":68,"o":48.72,"t":"2026-09-25T18:45:00Z","v":1555,"vw":48.777083},{"c":48.81,"h":48.81,"l":48.7335,"n":152,"o":48.7335,"t":"2026-09-25T19:00:00Z","v":5501,"vw":48.779317},{"c":48.85,"h":48.86,"l":48.8,"n":153,"o":48.8,"t":"2026-09-25T19:15:00Z","v":4532,"vw":48.819768},{"c":48.95,"h":49.02,"l":48.83,"n":408,"o":48.8599,"t":"2026-09-25T19:30:00Z","v":9242,"vw":48.908328},{"c":48.89,"h":49.03,"l":48.8,"n":1122,"o":49.03,"t":"2026-09-25T19:45:00Z","v":38422,"vw":48.895625},{"c":48.92,"h":48.92,"l":48.92,"n":25,"o":48.92,"t":"2026-09-25T20:00:00Z","v":66780,"vw":48.92},{"c":48.2,"h":48.2,"l":47.73,"n":54,"o":48.18,"t":"2026-09-28T13:30:00Z","v":3512,"vw":48.063229},{"c":48.5,"h":48.5,"l":48.165,"n":31,"o":48.165,"t":"2026-09-28T13:45:00Z","v":954,"vw":48.292867},{"c":48.32,"h":48.5,"l":48.32,"n":43,"o":48.5,"t":"2026-09-28T14:00:00Z","v":1824,"vw":48.40848},{"c":48.405,"h":48.405,"l":48.405,"n":9,"o":48.405,"t":"2026-09-28T14:15:00Z","v":273,"vw":48.405},{"c":48.405,"h":48.405,"l":48.405,"n":5,"o":48.405,"t":"2026-09-28T14:30:00Z","v":124,"vw":48.405},{"c":48.28,"h":48.47,"l":48.28,"n":175,"o":48.37,"t":"2026-09-28T14:45:00Z","v":4852,"vw":48.38475},{"c":48.4795,"h":48.6,"l":48.34,"n":118,"o":48.37,"t":"2026-09-28T15:00:00Z","v":3652,"vw":48.47051},{"c":48.64,"h":48.64,"l":48.565,"n":38,"o":48.565,"t":"2026-09-28T15:15:00Z","v":660,"vw":48.61125},{"c":48.52,"h":48.62,"l":48.52,"n":73,"o":48.59,"t":"2026-09-28T15:45:00Z","v":2583,"vw":48.576445},{"c":48.475,"h":48.61,"l":48.46,"n":78,"o":48.575,"t":"2026-09-28T16:00:00Z","v":2392,"vw":48.516923},{"c":48.48,"h":48.56,"l":48.35,"n":223,"o":48.38,"t":"2026-09-28T16:15:00Z","v":4754,"vw":48.445191},{"c":48.31,"h":48.39,"l":48.31,"n":46,"o":48.39,"t":"2026-09-28T16:30:00Z","v":1300,"vw":48.364444},{"c":48.46,"h":48.46,"l":48.37,"n":28,"o":48.37,"t":"2026-09-28T16:45:00Z","v":752,"vw":48.42},{"c":48.62,"h":48.67,"l":48.505,"n":92,"o":48.505,"t":"2026-09-28T17:00:00Z","v":2105,"vw":48.609167},{"c":48.37,"h":48.5,"l":48.37,"n":63,"o":48.5,"t":"2026-09-28T17:15:00Z","v":2255,"vw":48.449615},{"c":48.34,"h":48.47,"l":48.34,"n":87,"o":48.41,"t":"2026-09-28T17:30:00Z","v":2737,"vw":48.42598},{"c":48.235,"h":48.235,"l":48.235,"n":13,"o":48.235,"t":"2026-09-28T17:45:00Z","v":284,"vw":48.235},{"c":48.29,"h":48.29,"l":48.18,"n":136,"o":48.245,"t":"2026-09-28T18:00:00Z","v":3910,"vw":48.252274},{"c":48.33,"h":48.42,"l":48.33,"n":104,"o":48.42,"t":"2026-09-28T18:15:00Z","v":2944,"vw":48.38296},{"c":48.26,"h":48.4,"l":48.22,"n":187,"o":48.4,"t":"2026-09-28T18:30:00Z","v":5038,"vw":48.30188},{"c":48.01,"h":48.26,"l":48.01,"n":224,"o":48.25,"t":"2026-09-28T18:45:00Z","v":11469,"vw":48.122147},{"c":47.82,"h":48.015,"l":47.82,"n":123,"o":48.01,"t":"2026-09-28T19:00:00Z","v":2840,"vw":47.907273},{"c":47.89,"h":48.1,"l":47.81,"n":244,"o":47.81,"t":"2026-09-28T19:15:00Z","v":6118,"vw":47.89029},{"c":47.77,"h":47.88,"l":47.74,"n":215,"o":47.87,"t":"2026-09-28T19:30:00Z","v":5508,"vw":47.809},{"c":47.68,"h":47.89,"l":47.64,"n":897,"o":47.775,"t":"2026-09-28T19:45:00Z","v":25743,"vw":47.774223},{"c":47.68,"h":47.68,"l":47.68,"n":25,"o":47.68,"t":"2026-09-28T20:00:00Z","v":43877,"vw":47.68},{"c":47.38,"h":47.595,"l":45.98,"n":115,"o":47.46,"t":"2026-09-29T13:30:00Z","v":5114,"vw":47.074632},{"c":47.6069,"h":47.6069,"l":47.29,"n":52,"o":47.4,"t":"2026-09-29T13:45:00Z","v":1559,"vw":47.465453},{"c":47.52,"h":47.52,"l":47.52,"n":9,"o":47.52,"t":"2026-09-29T14:00:00Z","v":438,"vw":47.52},{"c":47.195,"h":47.58,"l":47.18,"n":41,"o":47.58,"t":"2026-09-29T14:15:00Z","v":1392,"vw":47.313125},{"c":47.13,"h":47.32,"l":47.11,"n":81,"o":47.19,"t":"2026-09-29T14:30:00Z","v":3568,"vw":47.18375},{"c":47.17,"h":47.17,"l":46.9,"n":15,"o":46.9,"t":"2026-09-29T14:45:00Z","v":681,"vw":47.060595},{"c":47.17,"h":47.32,"l":47.17,"n":91,"o":47.29,"t":"2026-09-29T15:00:00Z","v":2433,"vw":47.270044},{"c":47.21,"h":47.21,"l":47.04,"n":69,"o":47.17,"t":"2026-09-29T15:15:00Z","v":2397,"vw":47.156786},{"c":47.005,"h":47.255,"l":46.83,"n":228,"o":47.255,"t":"2026-09-29T15:30:00Z","v":15314,"vw":46.974928},{"c":47.04,"h":47.165,"l":47.04,"n":81,"o":47.08,"t":"2026-09-29T15:45:00Z","v":2932,"vw":47.108989},{"c":47.1,"h":47.105,"l":46.87,"n":108,"o":47.04,"t":"2026-09-29T16:00:00Z","v":4196,"vw":46.996969},{"c":47.12,"h":47.1323,"l":46.9,"n":143,"o":46.98,"t":"2026-09-29T16:15:00Z","v":5061,"vw":47.049597},{"c":47.07,"h":47.07,"l":46.98,"n":68,"o":46.99,"t":"2026-09-29T16:30:00Z","v":4143,"vw":47.052502},{"c":47.04,"h":47.11,"l":46.96,"n":125,"o":47.07,"t":"2026-09-29T16:45:00Z","v":4410,"vw":47.017132},{"c":46.68,"h":47.04,"l":46.68,"n":155,"o":47.04,"t":"2026-09-29T17:00:00Z","v":6213,"vw":46.81325},{"c":46.61,"h":46.75,"l":46.61,"n":160,"o":46.68,"t":"2026-09-29T17:15:00Z","v":4277,"vw":46.676352},{"c":46.69,"h":46.75,"l":46.51,"n":242,"o":46.61,"t":"2026-09-29T17:30:00Z","v":8248,"vw":46.641524},{"c":46.7425,"h":46.7425,"l":46.58,"n":70,"o":46.58,"t":"2026-09-29T17:45:00Z","v":1901,"vw":46.668158},{"c":46.75,"h":46.9099,"l":46.69,"n":132,"o":46.9099,"t":"2026-09-29T18:00:00Z","v":3260,"vw":46.763937},{"c":46.725,"h":46.78,"l":46.725,"n":57,"o":46.78,"t":"2026-09-29T18:15:00Z","v":1890,"vw":46.751272},{"c":46.73,"h":46.81,"l":46.72,"n":78,"o":46.81,"t":"2026-09-29T18:30:00Z","v":3762,"vw":46.769954},{"c":46.8,"h":46.85,"l":46.785,"n":151,"o":46.84,"t":"2026-09-29T18:45:00Z","v":5342,"vw":46.818434},{"c":46.86,"h":47,"l":46.83,"n":196,"o":46.84,"t":"2026-09-29T19:00:00Z","v":7053,"vw":46.88053},{"c":46.97,"h":46.97,"l":46.79,"n":266,"o":46.925,"t":"2026-09-29T19:15:00Z","v":9489,"vw":46.88861},{"c":46.95,"h":46.96,"l":46.73,"n":375,"o":46.9,"t":"2026-09-29T19:30:00Z","v":22381,"vw":46.854157},{"c":46.93,"h":47.11,"l":46.895,"n":885,"o":46.95,"t":"2026-09-29T19:45:00Z","v":25654,"vw":46.988979},{"c":46.94,"h":46.94,"l":46.94,"n":13,"o":46.94,"t":"2026-09-29T20:00:00Z","v":28016,"vw":46.94},{"c":47.115,"h":47.325,"l":47.01,"n":38,"o":47.01,"t":"2026-09-30T13:30:00Z","v":1282,"vw":47.11886},{"c":46.95,"h":47.32,"l":46.95,"n":179,"o":47.08,"t":"2026-09-30T13:45:00Z","v":13614,"vw":47.106321},{"c":47.12,"h":47.25,"l":46.93,"n":54,"o":46.93,"t":"2026-09-30T14:00:00Z","v":2908,"vw":47.092857},{"c":47.03,"h":47.19,"l":46.97,"n":64,"o":47.19,"t":"2026-09-30T14:15:00Z","v":1911,"vw":47.038333},{"c":47.13,"h":47.13,"l":46.97,"n":68,"o":47.06,"t":"2026-09-30T14:45:00Z","v":2817,"vw":47.049271},{"c":47.285,"h":47.285,"l":47.01,"n":116,"o":47.13,"t":"2026-09-30T15:00:00Z","v":5982,"vw":47.144721},{"c":46.81,"h":47.3875,"l":46.81,"n":296,"o":47.29,"t":"2026-09-30T15:15:00Z","v":21000,"vw":47.240906},{"c":46.78,"h":46.9,"l":46.78,"n":112,"o":46.895,"t":"2026-09-30T15:30:00Z","v":3595,"vw":46.862074},{"c":46.7,"h":46.86,"l":46.7,"n":60,"o":46.86,"t":"2026-09-30T15:45:00Z","v":1784,"vw":46.761382},{"c":46.87,"h":46.87,"l":46.76,"n":92,"o":46.84,"t":"2026-09-30T16:00:00Z","v":5332,"vw":46.799621},{"c":46.77,"h":46.77,"l":46.77,"n":8,"o":46.77,"t":"2026-09-30T16:15:00Z","v":209,"vw":46.77},{"c":46.8,"h":46.83,"l":46.555,"n":189,"o":46.75,"t":"2026-09-30T16:30:00Z","v":8596,"vw":46.695739},{"c":46.84,"h":46.84,"l":46.84,"n":3,"o":46.84,"t":"2026-09-30T16:45:00Z","v":204,"vw":46.84},{"c":46.76,"h":46.86,"l":46.76,"n":28,"o":46.86,"t":"2026-09-30T17:00:00Z","v":599,"vw":46.82},{"c":46.66,"h":46.755,"l":46.66,"n":114,"o":46.75,"t":"2026-09-30T17:15:00Z","v":3427,"vw":46.711011},{"c":46.775,"h":46.8899,"l":46.775,"n":10,"o":46.8899,"t":"2026-09-30T17:30:00Z","v":651,"vw":46.871457},{"c":46.755,"h":46.76,"l":46.69,"n":21,"o":46.76,"t":"2026-09-30T17:45:00Z","v":478,"vw":46.741662},{"c":46.57,"h":46.735,"l":46.57,"n":174,"o":46.735,"t":"2026-09-30T18:00:00Z","v":5524,"vw":46.632408},{"c":46.48,"h":46.69,"l":46.48,"n":239,"o":46.64,"t":"2026-09-30T18:15:00Z","v":10515,"vw":46.612343},{"c":46.73,"h":46.8,"l":46.31,"n":177,"o":46.42,"t":"2026-09-30T18:30:00Z","v":9897,"vw":46.495213},{"c":46.895,"h":46.895,"l":46.77,"n":45,"o":46.77,"t":"2026-09-30T18:45:00Z","v":1497,"vw":46.824167},{"c":46.86,"h":47.03,"l":46.775,"n":45,"o":47.03,"t":"2026-09-30T19:00:00Z","v":1626,"vw":46.881107},{"c":47.005,"h":47.02,"l":46.81,"n":158,"o":46.815,"t":"2026-09-30T19:15:00Z","v":4083,"vw":46.910572},{"c":47.15,"h":47.15,"l":46.945,"n":224,"o":46.945,"t":"2026-09-30T19:30:00Z","v":8956,"vw":47.072986},{"c":47.17,"h":47.24,"l":47.02,"n":1129,"o":47.115,"t":"2026-09-30T19:45:00Z","v":39854,"vw":47.12577},{"c":47.19,"h":47.19,"l":47.14,"n":28,"o":47.14,"t":"2026-09-30T20:00:00Z","v":72623,"vw":47.189929},{"c":47.5,"h":48.115,"l":47.4,"n":135,"o":47.43,"t":"2026-10-01T13:30:00Z","v":8096,"vw":47.645396},{"c":47.63,"h":47.89,"l":47.63,"n":61,"o":47.74,"t":"2026-10-01T13:45:00Z","v":2471,"vw":47.730439},{"c":47.68,"h":48.105,"l":47.47,"n":249,"o":47.5,"t":"2026-10-01T14:00:00Z","v":15583,"vw":47.843367},{"c":47.46,"h":47.9575,"l":47.46,"n":51,"o":47.93,"t":"2026-10-01T14:15:00Z","v":1788,"vw":47.68725},{"c":47.25,"h":47.71,"l":47.25,"n":67,"o":47.71,"t":"2026-10-01T14:30:00Z","v":1749,"vw":47.455262},{"c":47.175,"h":47.19,"l":46.94,"n":52,"o":47.14,"t":"2026-10-01T14:45:00Z","v":1840,"vw":47.059653},{"c":47.34,"h":47.37,"l":47.28,"n":32,"o":47.28,"t":"2026-10-01T15:00:00Z","v":1253,"vw":47.327143},{"c":46.89,"h":47.32,"l":46.89,"n":229,"o":47.19,"t":"2026-10-01T15:15:00Z","v":9218,"vw":47.029362},{"c":47.15,"h":47.16,"l":46.925,"n":92,"o":46.98,"t":"2026-10-01T15:30:00Z","v":2715,"vw":47.067115},{"c":47.46,"h":47.46,"l":47.38,"n":46,"o":47.42,"t":"2026-10-01T15:45:00Z","v":1646,"vw":47.42375},{"c":47.475,"h":47.6,"l":47.4,"n":70,"o":47.405,"t":"2026-10-01T16:00:00Z","v":1510,"vw":47.476667},{"c":47.415,"h":47.46,"l":47.335,"n":70,"o":47.4,"t":"2026-10-01T16:15:00Z","v":2308,"vw":47.41858},{"c":47.68,"h":47.68,"l":47.55,"n":114,"o":47.55,"t":"2026-10-01T16:30:00Z","v":3402,"vw":47.614764},{"c":47.65,"h":47.71,"l":47.55,"n":53,"o":47.59,"t":"2026-10-01T16:45:00Z","v":2005,"vw":47.635333},{"c":47.75,"h":47.75,"l":47.58,"n":124,"o":47.68,"t":"2026-10-01T17:00:00Z","v":4447,"vw":47.650873},{"c":47.785,"h":47.785,"l":47.745,"n":13,"o":47.745,"t":"2026-10-01T17:15:00Z","v":457,"vw":47.758333},{"c":48.02,"h":48.02,"l":47.86,"n":178,"o":47.92,"t":"2026-10-01T17:30:00Z","v":10875,"vw":47.959535},{"c":47.8,"h":48.165,"l":47.76,"n":202,"o":48.165,"t":"2026-10-01T17:45:00Z","v":5285,"vw":47.905371},{"c":47.87,"h":47.92,"l":47.8,"n":76,"o":47.81,"t":"2026-10-01T18:00:00Z","v":2671,"vw":47.856052},{"c":47.965,"h":48.02,"l":47.81,"n":151,"o":47.83,"t":"2026-10-01T18:15:00Z","v":4680,"vw":47.922775},{"c":47.96,"h":48.025,"l":47.895,"n":75,"o":47.93,"t":"2026-10-01T18:30:00Z","v":1971,"vw":47.932917},{"c":47.82,"h":47.955,"l":47.75,"n":153,"o":47.955,"t":"2026-10-01T18:45:00Z","v":4255,"vw":47.861343},{"c":47.845,"h":47.91,"l":47.77,"n":66,"o":47.91,"t":"2026-10-01T19:00:00Z","v":2317,"vw":47.833852},{"c":47.89,"h":47.89,"l":47.81,"n":147,"o":47.85,"t":"2026-10-01T19:15:00Z","v":3848,"vw":47.847678},{"c":47.69,"h":48.06,"l":47.65,"n":552,"o":47.875,"t":"2026-10-01T19:30:00Z","v":21471,"vw":47.848903},{"c":47.42,"h":47.67,"l":47.42,"n":913,"o":47.65,"t":"2026-10-01T19:45:00Z","v":34926,"vw":47.499256},{"c":47.49,"h":47.49,"l":47.49,"n":21,"o":47.49,"t":"2026-10-01T20:00:00Z","v":34223,"vw":47.49},{"c":47.49,"h":47.49,"l":47.49,"n":1,"o":47.49,"t":"2026-10-01T20:15:00Z","v":4842,"vw":47.49},{"c":46.9,"h":48.56,"l":46.9,"n":157,"o":47.77,"t":"2026-10-02T13:30:00Z","v":11396,"vw":47.38343},{"c":46.74,"h":47.1,"l":46.68,"n":215,"o":46.9,"t":"2026-10-02T13:45:00Z","v":9585,"vw":46.887018},{"c":46.9,"h":46.9,"l":46.46,"n":216,"o":46.88,"t":"2026-10-02T14:00:00Z","v":10515,"vw":46.695794},{"c":46.81,"h":46.98,"l":46.81,"n":85,"o":46.9,"t":"2026-10-02T14:15:00Z","v":3224,"vw":46.909528},{"c":47.33,"h":47.33,"l":46.84,"n":51,"o":46.87,"t":"2026-10-02T14:30:00Z","v":8062,"vw":47.035129},{"c":47.115,"h":47.14,"l":47.085,"n":22,"o":47.1,"t":"2026-10-02T14:45:00Z","v":649,"vw":47.111},{"c":46.53,"h":47.21,"l":46.53,"n":163,"o":47.21,"t":"2026-10-02T15:00:00Z","v":6934,"vw":46.785059},{"c":46.55,"h":46.55,"l":46.395,"n":40,"o":46.395,"t":"2026-10-02T15:15:00Z","v":1974,"vw":46.527999},{"c":46.69,"h":46.92,"l":46.5791,"n":37,"o":46.66,"t":"2026-10-02T15:30:00Z","v":1205,"vw":46.678388},{"c":46.72,"h":46.72,"l":46.68,"n":16,"o":46.68,"t":"2026-10-02T15:45:00Z","v":487,"vw":46.706667},{"c":46.64,"h":46.645,"l":46.6225,"n":24,"o":46.645,"t":"2026-10-02T16:00:00Z","v":579,"vw":46.635833},{"c":46.635,"h":46.64,"l":46.635,"n":11,"o":46.64,"t":"2026-10-02T16:15:00Z","v":576,"vw":46.635914},{"c":46.405,"h":46.51,"l":46.375,"n":167,"o":46.51,"t":"2026-10-02T16:30:00Z","v":4758,"vw":46.456819},{"c":46.44,"h":46.495,"l":46.41,"n":98,"o":46.41,"t":"2026-10-02T17:00:00Z","v":3664,"vw":46.430988},{"c":46.59,"h":46.61,"l":46.39,"n":143,"o":46.44,"t":"2026-10-02T17:15:00Z","v":5828,"vw":46.527831},{"c":46.77,"h":46.7925,"l":46.66,"n":65,"o":46.66,"t":"2026-10-02T17:30:00Z","v":2254,"vw":46.749097},{"c":46.88,"h":46.89,"l":46.855,"n":27,"o":46.89,"t":"2026-10-02T17:45:00Z","v":708,"vw":46.881402},{"c":46.89,"h":46.89,"l":46.65,"n":60,"o":46.65,"t":"2026-10-02T18:00:00Z","v":2976,"vw":46.789574},{"c":46.885,"h":46.915,"l":46.85,"n":75,"o":46.895,"t":"2026-10-02T18:15:00Z","v":1844,"vw":46.888049},{"c":46.955,"h":46.955,"l":46.91,"n":107,"o":46.92,"t":"2026-10-02T18:30:00Z","v":3750,"vw":46.930266},{"c":46.925,"h":46.965,"l":46.87,"n":108,"o":46.965,"t":"2026-10-02T18:45:00Z","v":3805,"vw":46.914113},{"c":46.805,"h":47.035,"l":46.78,"n":171,"o":46.97,"t":"2026-10-02T19:00:00Z","v":6567,"vw":46.904589},{"c":46.66,"h":46.88,"l":46.66,"n":227,"o":46.825,"t":"2026-10-02T19:15:00Z","v":5884,"vw":46.777724},{"c":46.66,"h":46.68,"l":46.57,"n":387,"o":46.64,"t":"2026-10-02T19:30:00Z","v":11486,"vw":46.612448},{"c":46.53,"h":46.77,"l":46.52,"n":995,"o":46.735,"t":"2026-10-02T19:45:00Z","v":31664,"vw":46.635792},{"c":46.56,"h":46.56,"l":46.56,"n":22,"o":46.56,"t":"2026-10-02T20:00:00Z","v":53460,"vw":46.56},{"c":46.56,"h":46.56,"l":46.56,"n":1,"o":46.56,"t":"2026-10-02T20:30:00Z","v":200,"vw":46.56},{"c":46.6875,"h":47.105,"l":46.59,"n":36,"o":46.85,"t":"2026-10-05T13:30:00Z","v":2646,"vw":46.883487},{"c":46.65,"h":46.875,"l":46.65,"n":34,"o":46.685,"t":"2026-10-05T13:45:00Z","v":2719,"vw":46.852482},{"c":47.195,"h":47.195,"l":46.875,"n":76,"o":46.875,"t":"2026-10-05T14:00:00Z","v":2774,"vw":46.986529},{"c":47.19,"h":47.51,"l":47.19,"n":58,"o":47.21,"t":"2026-10-05T14:15:00Z","v":1809,"vw":47.298154},{"c":47.3,"h":47.365,"l":47.16,"n":86,"o":47.365,"t":"2026-10-05T14:30:00Z","v":3444,"vw":47.269136},{"c":47.39,"h":47.39,"l":47.25,"n":107,"o":47.29,"t":"2026-10-05T14:45:00Z","v":4200,"vw":47.282272},{"c":47.495,"h":47.495,"l":47.37,"n":44,"o":47.37,"t":"2026-10-05T15:00:00Z","v":1148,"vw":47.438333},{"c":47.56,"h":47.705,"l":47.56,"n":88,"o":47.6,"t":"2026-10-05T15:15:00Z","v":1982,"vw":47.63},{"c":47.675,"h":47.675,"l":47.675,"n":9,"o":47.675,"t":"2026-10-05T15:30:00Z","v":125,"vw":47.675},{"c":47.73,"h":47.86,"l":47.555,"n":131,"o":47.575,"t":"2026-10-05T15:45:00Z","v":3382,"vw":47.6485},{"c":47.79,"h":47.88,"l":47.775,"n":98,"o":47.775,"t":"2026-10-05T16:00:00Z","v":3101,"vw":47.810769},{"c":47.745,"h":47.77,"l":47.65,"n":104,"o":47.77,"t":"2026-10-05T16:15:00Z","v":3446,"vw":47.733195},{"c":47.8,"h":47.86,"l":47.8,"n":41,"o":47.85,"t":"2026-10-05T16:30:00Z","v":4266,"vw":47.856286},{"c":48.035,"h":48.045,"l":47.88,"n":163,"o":47.895,"t":"2026-10-05T16:45:00Z","v":7431,"vw":47.939505},{"c":47.86,"h":48,"l":47.75,"n":228,"o":48,"t":"2026-10-05T17:00:00Z","v":10417,"vw":47.869286},{"c":48.065,"h":48.07,"l":47.81,"n":135,"o":47.86,"t":"2026-10-05T17:15:00Z","v":5340,"vw":47.928743},{"c":48.09,"h":48.1,"l":48.09,"n":40,"o":48.0951,"t":"2026-10-05T17:30:00Z","v":1563,"vw":48.095013},{"c":48.2,"h":48.2,"l":47.98,"n":79,"o":48.085,"t":"2026-10-05T17:45:00Z","v":1856,"vw":48.09},{"c":48.135,"h":48.145,"l":48.11,"n":82,"o":48.145,"t":"2026-10-05T18:00:00Z","v":1952,"vw":48.132255},{"c":48.28,"h":48.415,"l":48.11,"n":309,"o":48.16,"t":"2026-10-05T18:15:00Z","v":12281,"vw":48.259974},{"c":48.3825,"h":48.39,"l":48.325,"n":41,"o":48.325,"t":"2026-10-05T18:30:00Z","v":2323,"vw":48.337003},{"c":48.535,"h":48.54,"l":48.43,"n":259,"o":48.5,"t":"2026-10-05T18:45:00Z","v":8122,"vw":48.493186},{"c":48.45,"h":48.665,"l":48.41,"n":313,"o":48.59,"t":"2026-10-05T19:00:00Z","v":13105,"vw":48.53653},{"c":48.325,"h":48.515,"l":48.295,"n":228,"o":48.515,"t":"2026-10-05T19:15:00Z","v":6113,"vw":48.375854},{"c":48.29,"h":48.39,"l":48.29,"n":259,"o":48.37,"t":"2026-10-05T19:30:00Z","v":7405,"vw":48.335592},{"c":48.34,"h":48.42,"l":48.23,"n":1041,"o":48.27,"t":"2026-10-05T19:45:00Z","v":35981,"vw":48.3157},{"c":48.28,"h":48.28,"l":48.28,"n":24,"o":48.28,"t":"2026-10-05T20:00:00Z","v":61241,"vw":48.28},{"c":48.28,"h":48.28,"l":48.28,"n":1,"o":48.28,"t":"2026-10-05T20:15:00Z","v":9684,"vw":48.28},{"c":48.28,"h":48.28,"l":48.28,"n":2,"o":48.28,"t":"2026-10-05T20:30:00Z","v":12845,"vw":48.28},{"c":48.3,"h":48.3,"l":48.27,"n":4,"o":48.27,"t":"2026-10-06T10:30:00Z","v":702,"vw":48.285},{"c":47.995,"h":48.59,"l":47.91,"n":240,"o":48.59,"t":"2026-10-06T13:30:00Z","v":5048,"vw":48.222175},{"c":48.015,"h":48.03,"l":47.84,"n":62,"o":47.995,"t":"2026-10-06T13:45:00Z","v":2179,"vw":47.940526},{"c":48.545,"h":48.545,"l":48.21,"n":131,"o":48.21,"t":"2026-10-06T14:00:00Z","v":5785,"vw":48.366233},{"c":48.295,"h":48.35,"l":48.295,"n":41,"o":48.35,"t":"2026-10-06T14:15:00Z","v":1197,"vw":48.325},{"c":48.5,"h":48.5,"l":48.31,"n":66,"o":48.31,"t":"2026-10-06T14:30:00Z","v":2109,"vw":48.41347},{"c":48.82,"h":48.82,"l":48.56,"n":85,"o":48.56,"t":"2026-10-06T14:45:00Z","v":2523,"vw":48.681488},{"c":49.11,"h":49.11,"l":48.8,"n":85,"o":48.8464,"t":"2026-10-06T15:00:00Z","v":3186,"vw":48.932402},{"c":49.16,"h":49.17,"l":49.07,"n":42,"o":49.15,"t":"2026-10-06T15:15:00Z","v":1279,"vw":49.13},{"c":49.225,"h":49.275,"l":49.07,"n":142,"o":49.07,"t":"2026-10-06T15:30:00Z","v":6894,"vw":49.184168},{"c":49.29,"h":49.31,"l":49.23,"n":39,"o":49.23,"t":"2026-10-06T15:45:00Z","v":2378,"vw":49.286937},{"c":49.28,"h":49.35,"l":49.26,"n":108,"o":49.31,"t":"2026-10-06T16:00:00Z","v":2864,"vw":49.312914},{"c":49.42,"h":49.43,"l":49.24,"n":151,"o":49.31,"t":"2026-10-06T16:15:00Z","v":7386,"vw":49.320684},{"c":49.58,"h":49.58,"l":49.44,"n":47,"o":49.44,"t":"2026-10-06T16:30:00Z","v":1752,"vw":49.499694},{"c":49.395,"h":49.495,"l":49.34,"n":103,"o":49.495,"t":"2026-10-06T16:45:00Z","v":3014,"vw":49.391636},{"c":49.39,"h":49.4,"l":49.39,"n":103,"o":49.4,"t":"2026-10-06T17:00:00Z","v":2316,"vw":49.393188},{"c":49.265,"h":49.33,"l":49.22,"n":157,"o":49.33,"t":"2026-10-06T17:15:00Z","v":4657,"vw":49.286181},{"c":49.425,"h":49.46,"l":49.265,"n":99,"o":49.265,"t":"2026-10-06T17:30:00Z","v":2901,"vw":49.377129},{"c":49.425,"h":49.425,"l":49.4,"n":23,"o":49.425,"t":"2026-10-06T17:45:00Z","v":499,"vw":49.416667},{"c":49.34,"h":49.48,"l":49.29,"n":157,"o":49.41,"t":"2026-10-06T18:00:00Z","v":5105,"vw":49.365425},{"c":49.47,"h":49.47,"l":49.33,"n":78,"o":49.33,"t":"2026-10-06T18:15:00Z","v":2693,"vw":49.375431},{"c":49.38,"h":49.46,"l":49.32,"n":96,"o":49.46,"t":"2026-10-06T18:30:00Z","v":2560,"vw":49.359306},{"c":49.225,"h":49.35,"l":49.21,"n":131,"o":49.35,"t":"2026-10-06T18:45:00Z","v":3353,"vw":49.251149},{"c":49.275,"h":49.295,"l":49.22,"n":184,"o":49.26,"t":"2026-10-06T19:00:00Z","v":5286,"vw":49.272871},{"c":49.21,"h":49.265,"l":49.16,"n":322,"o":49.265,"t":"2026-10-06T19:15:00Z","v":8469,"vw":49.207875},{"c":49.4,"h":49.42,"l":49.18,"n":503,"o":49.2,"t":"2026-10-06T19:30:00Z","v":14584,"vw":49.292188},{"c":49.49,"h":49.725,"l":49.31,"n":1062,"o":49.41,"t":"2026-10-06T19:45:00Z","v":44301,"vw":49.49207},{"c":49.57,"h":49.57,"l":49.57,"n":27,"o":49.57,"t":"2026-10-06T20:00:00Z","v":37407,"vw":49.57},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-06T20:30:00Z","v":244,"vw":49.57},{"c":49.185,"h":49.765,"l":49.185,"n":81,"o":49.24,"t":"2026-10-07T13:30:00Z","v":3898,"vw":49.309332},{"c":49.115,"h":49.37,"l":49.105,"n":41,"o":49.105,"t":"2026-10-07T13:45:00Z","v":1437,"vw":49.191042},{"c":49.37,"h":49.52,"l":49.33,"n":93,"o":49.34,"t":"2026-10-07T14:00:00Z","v":3141,"vw":49.377946},{"c":49.16,"h":49.29,"l":49.13,"n":76,"o":49.2,"t":"2026-10-07T14:15:00Z","v":2860,"vw":49.199272},{"c":49.155,"h":49.4133,"l":49.1,"n":65,"o":49.4133,"t":"2026-10-07T14:30:00Z","v":2134,"vw":49.170352},{"c":49.43,"h":49.43,"l":49.25,"n":59,"o":49.25,"t":"2026-10-07T14:45:00Z","v":4243,"vw":49.37037},{"c":49.55,"h":49.55,"l":49.35,"n":93,"o":49.43,"t":"2026-10-07T15:15:00Z","v":2102,"vw":49.41613},{"c":49.65,"h":49.73,"l":49.65,"n":45,"o":49.67,"t":"2026-10-07T15:30:00Z","v":2052,"vw":49.714297},{"c":49.61,"h":49.68,"l":49.46,"n":196,"o":49.68,"t":"2026-10-07T15:45:00Z","v":6780,"vw":49.559602},{"c":49.635,"h":49.635,"l":49.635,"n":22,"o":49.635,"t":"2026-10-07T16:00:00Z","v":552,"vw":49.635},{"c":49.545,"h":49.64,"l":49.545,"n":120,"o":49.64,"t":"2026-10-07T16:15:00Z","v":3591,"vw":49.581667},{"c":49.645,"h":49.71,"l":49.59,"n":68,"o":49.59,"t":"2026-10-07T16:30:00Z","v":3120,"vw":49.679404},{"c":49.675,"h":49.675,"l":49.675,"n":13,"o":49.675,"t":"2026-10-07T16:45:00Z","v":279,"vw":49.675},{"c":49.86,"h":49.86,"l":49.75,"n":48,"o":49.75,"t":"2026-10-07T17:00:00Z","v":945,"vw":49.8075},{"c":49.88,"h":49.89,"l":49.88,"n":56,"o":49.88,"t":"2026-10-07T17:15:00Z","v":1488,"vw":49.8825},{"c":49.83,"h":49.92,"l":49.83,"n":71,"o":49.865,"t":"2026-10-07T17:30:00Z","v":1488,"vw":49.862904},{"c":49.85,"h":49.89,"l":49.8,"n":53,"o":49.81,"t":"2026-10-07T17:45:00Z","v":1803,"vw":49.844443},{"c":50.22,"h":50.22,"l":50.02,"n":98,"o":50.02,"t":"2026-10-07T18:00:00Z","v":2031,"vw":50.163218},{"c":50.27,"h":50.325,"l":50.27,"n":91,"o":50.3,"t":"2026-10-07T18:15:00Z","v":2647,"vw":50.299756},{"c":50.25,"h":50.25,"l":50.18,"n":121,"o":50.24,"t":"2026-10-07T18:30:00Z","v":2371,"vw":50.22},{"c":50.11,"h":50.25,"l":50.06,"n":116,"o":50.25,"t":"2026-10-07T18:45:00Z","v":3802,"vw":50.142676},{"c":49.84,"h":50.04,"l":49.84,"n":134,"o":50.04,"t":"2026-10-07T19:00:00Z","v":3240,"vw":49.934536},{"c":49.835,"h":49.835,"l":49.68,"n":162,"o":49.68,"t":"2026-10-07T19:15:00Z","v":4296,"vw":49.805593},{"c":49.85,"h":49.9,"l":49.75,"n":262,"o":49.78,"t":"2026-10-07T19:30:00Z","v":5481,"vw":49.816579},{"c":49.72,"h":50.025,"l":49.72,"n":972,"o":49.85,"t":"2026-10-07T19:45:00Z","v":48037,"vw":49.888225},{"c":49.8,"h":49.8,"l":49.8,"n":35,"o":49.8,"t":"2026-10-07T20:00:00Z","v":105746,"vw":49.8},{"c":50,"h":50.215,"l":49.8,"n":115,"o":49.8,"t":"2026-10-08T13:30:00Z","v":9796,"vw":49.982595},{"c":49.85,"h":50,"l":49.7,"n":109,"o":49.8,"t":"2026-10-08T13:45:00Z","v":4551,"vw":49.788669},{"c":49.565,"h":49.575,"l":49.565,"n":50,"o":49.575,"t":"2026-10-08T14:00:00Z","v":1483,"vw":49.57},{"c":49.28,"h":49.4,"l":49.08,"n":94,"o":49.4,"t":"2026-10-08T14:15:00Z","v":5426,"vw":49.215141},{"c":49.16,"h":49.16,"l":49.16,"n":18,"o":49.16,"t":"2026-10-08T14:30:00Z","v":621,"vw":49.16},{"c":49.28,"h":49.28,"l":49.0834,"n":42,"o":49.1465,"t":"2026-10-08T14:45:00Z","v":1614,"vw":49.214628},{"c":49.48,"h":49.52,"l":49.39,"n":126,"o":49.39,"t":"2026-10-08T15:00:00Z","v":5920,"vw":49.437172},{"c":49.41,"h":49.45,"l":49.35,"n":107,"o":49.38,"t":"2026-10-08T15:15:00Z","v":2985,"vw":49.383846},{"c":49.48,"h":49.49,"l":49.39,"n":108,"o":49.41,"t":"2026-10-08T15:30:00Z","v":4544,"vw":49.426333},{"c":49.61,"h":49.6168,"l":49.52,"n":49,"o":49.55,"t":"2026-10-08T15:45:00Z","v":1516,"vw":49.584746},{"c":49.49,"h":49.5,"l":49.41,"n":137,"o":49.5,"t":"2026-10-08T16:00:00Z","v":3780,"vw":49.474199},{"c":49.66,"h":49.795,"l":49.62,"n":187,"o":49.62,"t":"2026-10-08T16:15:00Z","v":4361,"vw":49.695278},{"c":49.81,"h":49.81,"l":49.705,"n":79,"o":49.705,"t":"2026-10-08T16:30:00Z","v":2438,"vw":49.782418},{"c":50.23,"h":50.23,"l":49.769,"n":204,"o":49.84,"t":"2026-10-08T16:45:00Z","v":10958,"vw":50.034402},{"c":50.3,"h":50.3,"l":50.1,"n":89,"o":50.265,"t":"2026-10-08T17:00:00Z","v":2275,"vw":50.177022},{"c":50.55,"h":50.675,"l":50.36,"n":110,"o":50.38,"t":"2026-10-08T17:15:00Z","v":5315,"vw":50.538368},{"c":50.65,"h":50.68,"l":50.59,"n":61,"o":50.605,"t":"2026-10-08T17:30:00Z","v":2186,"vw":50.654858},{"c":50.642,"h":50.685,"l":50.57,"n":99,"o":50.63,"t":"2026-10-08T17:45:00Z","v":2768,"vw":50.614292},{"c":50.59,"h":50.59,"l":50.55,"n":82,"o":50.58,"t":"2026-10-08T18:00:00Z","v":3088,"vw":50.565909},{"c":50.65,"h":50.65,"l":50.59,"n":93,"o":50.595,"t":"2026-10-08T18:15:00Z","v":2032,"vw":50.621667},{"c":50.635,"h":50.65,"l":50.58,"n":62,"o":50.61,"t":"2026-10-08T18:30:00Z","v":2432,"vw":50.614604},{"c":50.6275,"h":50.671,"l":50.56,"n":138,"o":50.671,"t":"2026-10-08T18:45:00Z","v":4916,"vw":50.618586},{"c":50.78,"h":50.82,"l":50.6349,"n":84,"o":50.68,"t":"2026-10-08T19:00:00Z","v":2677,"vw":50.723395},{"c":50.48,"h":50.775,"l":50.47,"n":377,"o":50.74,"t":"2026-10-08T19:15:00Z","v":11387,"vw":50.588074},{"c":50.85,"h":50.935,"l":50.56,"n":368,"o":50.56,"t":"2026-10-08T19:30:00Z","v":8839,"vw":50.794638},{"c":50.3,"h":50.93,"l":50.11,"n":1895,"o":50.865,"t":"2026-10-08T19:45:00Z","v":100702,"vw":50.346215},{"c":50.2,"h":50.2,"l":50.2,"n":24,"o":50.2,"t":"2026-10-08T20:00:00Z","v":51672,"vw":50.2},{"c":50.35,"h":50.4,"l":49.55,"n":44,"o":50.06,"t":"2026-10-09T13:30:00Z","v":5735,"vw":50.098114},{"c":49.805,"h":49.805,"l":49.805,"n":4,"o":49.805,"t":"2026-10-09T13:45:00Z","v":111,"vw":49.805},{"c":49.07,"h":49.92,"l":49.07,"n":108,"o":49.805,"t":"2026-10-09T14:00:00Z","v":4499,"vw":49.459624},{"c":48.82,"h":49.3199,"l":48.82,"n":98,"o":49.2,"t":"2026-10-09T14:15:00Z","v":5238,"vw":49.01177},{"c":48.715,"h":48.86,"l":48.63,"n":146,"o":48.7,"t":"2026-10-09T14:30:00Z","v":4940,"vw":48.760407},{"c":48.6,"h":48.735,"l":48.6,"n":86,"o":48.62,"t":"2026-10-09T14:45:00Z","v":3750,"vw":48.711704},{"c":48.745,"h":48.745,"l":48.64,"n":120,"o":48.73,"t":"2026-10-09T15:00:00Z","v":5199,"vw":48.722164},{"c":48.805,"h":48.84,"l":48.65,"n":102,"o":48.65,"t":"2026-10-09T15:15:00Z","v":2834,"vw":48.778359},{"c":48.65,"h":48.77,"l":48.64,"n":114,"o":48.69,"t":"2026-10-09T15:30:00Z","v":3416,"vw":48.676572},{"c":48.57,"h":48.675,"l":48.57,"n":120,"o":48.63,"t":"2026-10-09T15:45:00Z","v":3126,"vw":48.612333},{"c":48.29,"h":48.55,"l":48.29,"n":93,"o":48.55,"t":"2026-10-09T16:00:00Z","v":2830,"vw":48.414727},{"c":48.22,"h":48.32,"l":48.22,"n":32,"o":48.29,"t":"2026-10-09T16:15:00Z","v":1867,"vw":48.295518},{"c":48.45,"h":48.5,"l":48.17,"n":203,"o":48.22,"t":"2026-10-09T16:30:00Z","v":9230,"vw":48.304786},{"c":48.63,"h":48.63,"l":48.515,"n":9,"o":48.515,"t":"2026-10-09T16:45:00Z","v":434,"vw":48.595672},{"c":48.22,"h":48.49,"l":48.22,"n":137,"o":48.49,"t":"2026-10-09T17:00:00Z","v":4751,"vw":48.374464},{"c":48.27,"h":48.27,"l":48.12,"n":55,"o":48.2,"t":"2026-10-09T17:15:00Z","v":2105,"vw":48.161318},{"c":48.15,"h":48.15,"l":48.15,"n":7,"o":48.15,"t":"2026-10-09T17:30:00Z","v":113,"vw":48.15},{"c":48.19,"h":48.19,"l":48.16,"n":40,"o":48.16,"t":"2026-10-09T17:45:00Z","v":992,"vw":48.176},{"c":48.5,"h":48.5,"l":48.31,"n":120,"o":48.31,"t":"2026-10-09T18:00:00Z","v":3803,"vw":48.373966},{"c":48.52,"h":48.52,"l":48.37,"n":18,"o":48.37,"t":"2026-10-09T18:15:00Z","v":402,"vw":48.445},{"c":48.45,"h":48.545,"l":48.45,"n":84,"o":48.54,"t":"2026-10-09T18:30:00Z","v":2249,"vw":48.473964},{"c":48.51,"h":48.645,"l":48.51,"n":307,"o":48.61,"t":"2026-10-09T18:45:00Z","v":13185,"vw":48.560219},{"c":48.78,"h":48.78,"l":48.47,"n":157,"o":48.49,"t":"2026-10-09T19:00:00Z","v":5960,"vw":48.569403},{"c":48.18,"h":48.825,"l":48.18,"n":400,"o":48.825,"t":"2026-10-09T19:15:00Z","v":16539,"vw":48.439928},{"c":47.96,"h":48.18,"l":47.9,"n":474,"o":48.18,"t":"2026-10-09T19:30:00Z","v":14996,"vw":47.981232},{"c":48.4,"h":48.5,"l":47.95,"n":1244,"o":47.96,"t":"2026-10-09T19:45:00Z","v":38110,"vw":48.212747},{"c":48.46,"h":48.46,"l":48.46,"n":11,"o":48.46,"t":"2026-10-09T20:00:00Z","v":32836,"vw":48.46},{"c":49,"h":49.01,"l":48.5,"n":165,"o":48.8,"t":"2026-10-12T13:30:00Z","v":14673,"vw":48.694897},{"c":48.685,"h":48.97,"l":48.66,"n":94,"o":48.97,"t":"2026-10-12T13:45:00Z","v":5017,"vw":48.705583},{"c":48.78,"h":48.8,"l":48.57,"n":142,"o":48.685,"t":"2026-10-12T14:00:00Z","v":10429,"vw":48.698542},{"c":48.805,"h":48.81,"l":48.65,"n":55,"o":48.675,"t":"2026-10-12T14:15:00Z","v":3385,"vw":48.787823},{"c":48.64,"h":48.81,"l":48.64,"n":134,"o":48.805,"t":"2026-10-12T14:30:00Z","v":4083,"vw":48.768126},{"c":48.83,"h":48.86,"l":48.74,"n":72,"o":48.74,"t":"2026-10-12T14:45:00Z","v":2660,"vw":48.813077},{"c":48.78,"h":48.95,"l":48.78,"n":27,"o":48.95,"t":"2026-10-12T15:00:00Z","v":1408,"vw":48.817735},{"c":48.74,"h":48.79,"l":48.54,"n":162,"o":48.79,"t":"2026-10-12T15:15:00Z","v":5651,"vw":48.68888},{"c":48.77,"h":48.81,"l":48.76,"n":48,"o":48.79,"t":"2026-10-12T15:30:00Z","v":1326,"vw":48.786667},{"c":48.7,"h":48.845,"l":48.7,"n":91,"o":48.78,"t":"2026-10-12T15:45:00Z","v":3840,"vw":48.728682},{"c":48.88,"h":48.88,"l":48.86,"n":20,"o":48.86,"t":"2026-10-12T16:00:00Z","v":402,"vw":48.87},{"c":49,"h":49,"l":48.7866,"n":85,"o":48.7866,"t":"2026-10-12T16:15:00Z","v":3828,"vw":48.942986},{"c":49.14,"h":49.175,"l":49,"n":51,"o":49,"t":"2026-10-12T16:30:00Z","v":2318,"vw":49.048165},{"c":49.04,"h":49.04,"l":49.04,"n":40,"o":49.04,"t":"2026-10-12T16:45:00Z","v":778,"vw":49.04},{"c":49.1,"h":49.12,"l":48.99,"n":104,"o":49.08,"t":"2026-10-12T17:00:00Z","v":4602,"vw":49.045558},{"c":49.32,"h":49.33,"l":49.19,"n":77,"o":49.19,"t":"2026-10-12T17:15:00Z","v":2298,"vw":49.242709},{"c":49.29,"h":49.32,"l":49.21,"n":66,"o":49.32,"t":"2026-10-12T17:30:00Z","v":2229,"vw":49.242813},{"c":49.225,"h":49.28,"l":49.17,"n":41,"o":49.25,"t":"2026-10-12T17:45:00Z","v":1228,"vw":49.246744},{"c":49.16,"h":49.225,"l":49.16,"n":87,"o":49.17,"t":"2026-10-12T18:00:00Z","v":3413,"vw":49.173926},{"c":49.26,"h":49.26,"l":49.19,"n":62,"o":49.23,"t":"2026-10-12T18:15:00Z","v":2008,"vw":49.229174},{"c":49.2,"h":49.3,"l":49.19,"n":166,"o":49.24,"t":"2026-10-12T18:30:00Z","v":6399,"vw":49.250365},{"c":49.19,"h":49.28,"l":49.19,"n":22,"o":49.28,"t":"2026-10-12T18:45:00Z","v":711,"vw":49.2375},{"c":49.21,"h":49.25,"l":49.18,"n":219,"o":49.19,"t":"2026-10-12T19:00:00Z","v":9329,"vw":49.216995},{"c":49.07,"h":49.18,"l":49.07,"n":177,"o":49.18,"t":"2026-10-12T19:15:00Z","v":4552,"vw":49.142458},{"c":48.865,"h":49.07,"l":48.81,"n":347,"o":49.07,"t":"2026-10-12T19:30:00Z","v":8703,"vw":48.943442},{"c":48.71,"h":49.01,"l":48.69,"n":1207,"o":48.84,"t":"2026-10-12T19:45:00Z","v":42905,"vw":48.852671},{"c":48.69,"h":48.69,"l":48.69,"n":20,"o":48.69,"t":"2026-10-12T20:00:00Z","v":38929,"vw":48.69},{"c":49.36,"h":49.36,"l":49.042,"n":23,"o":49.33,"t":"2026-10-13T13:30:00Z","v":5184,"vw":49.348496},{"c":48.8029,"h":48.8029,"l":48.8029,"n":7,"o":48.8029,"t":"2026-10-13T13:45:00Z","v":939,"vw":48.8029},{"c":48.99,"h":49.13,"l":48.55,"n":246,"o":48.9,"t":"2026-10-13T14:00:00Z","v":7968,"vw":48.868913},{"c":49.09,"h":49.09,"l":48.7,"n":161,"o":48.88,"t":"2026-10-13T14:15:00Z","v":7195,"vw":48.807212},{"c":49.075,"h":49.18,"l":48.99,"n":124,"o":49.06,"t":"2026-10-13T14:30:00Z","v":3730,"vw":49.08854},{"c":49.195,"h":49.195,"l":48.955,"n":127,"o":49.09,"t":"2026-10-13T14:45:00Z","v":6325,"vw":49.021507},{"c":49.27,"h":49.27,"l":49.27,"n":4,"o":49.27,"t":"2026-10-13T15:00:00Z","v":121,"vw":49.27},{"c":49.17,"h":49.28,"l":49.17,"n":217,"o":49.22,"t":"2026-10-13T15:15:00Z","v":7053,"vw":49.228629},{"c":49.36,"h":49.37,"l":49.17,"n":133,"o":49.18,"t":"2026-10-13T15:30:00Z","v":10635,"vw":49.181834},{"c":49.37,"h":49.37,"l":49.37,"n":16,"o":49.37,"t":"2026-10-13T15:45:00Z","v":461,"vw":49.37},{"c":49.635,"h":49.635,"l":49.435,"n":73,"o":49.44,"t":"2026-10-13T16:00:00Z","v":2409,"vw":49.553766},{"c":49.715,"h":49.88,"l":49.62,"n":175,"o":49.75,"t":"2026-10-13T16:15:00Z","v":5904,"vw":49.76238},{"c":49.66,"h":49.79,"l":49.66,"n":31,"o":49.79,"t":"2026-10-13T16:30:00Z","v":1544,"vw":49.760862},{"c":49.65,"h":49.71,"l":49.56,"n":85,"o":49.71,"t":"2026-10-13T16:45:00Z","v":3469,"vw":49.644091},{"c":49.74,"h":49.74,"l":49.67,"n":69,"o":49.67,"t":"2026-10-13T17:00:00Z","v":2314,"vw":49.700611},{"c":49.88,"h":49.88,"l":49.72,"n":31,"o":49.72,"t":"2026-10-13T17:15:00Z","v":926,"vw":49.814678},{"c":49.9,"h":49.9,"l":49.84,"n":57,"o":49.84,"t":"2026-10-13T17:30:00Z","v":2006,"vw":49.876048},{"c":49.965,"h":49.975,"l":49.88,"n":61,"o":49.93,"t":"2026-10-13T17:45:00Z","v":1530,"vw":49.93952},{"c":50.09,"h":50.165,"l":50.05,"n":109,"o":50.05,"t":"2026-10-13T18:00:00Z","v":3122,"vw":50.113264},{"c":50.145,"h":50.145,"l":50,"n":141,"o":50.08,"t":"2026-10-13T18:15:00Z","v":4178,"vw":50.058343},{"c":50.155,"h":50.2,"l":50.01,"n":89,"o":50.1,"t":"2026-10-13T18:30:00Z","v":3627,"vw":50.158636},{"c":50.135,"h":50.135,"l":50.09,"n":54,"o":50.11,"t":"2026-10-13T18:45:00Z","v":1719,"vw":50.114786},{"c":50.47,"h":50.47,"l":50.14,"n":445,"o":50.155,"t":"2026-10-13T19:00:00Z","v":18516,"vw":50.240248},{"c":50.38,"h":50.52,"l":50.34,"n":294,"o":50.48,"t":"2026-10-13T19:15:00Z","v":12003,"vw":50.434275},{"c":50.24,"h":50.34,"l":50.24,"n":374,"o":50.33,"t":"2026-10-13T19:30:00Z","v":10899,"vw":50.290946},{"c":50.15,"h":50.42,"l":50.1,"n":1216,"o":50.24,"t":"2026-10-13T19:45:00Z","v":44943,"vw":50.243437},{"c":50.13,"h":50.13,"l":50.13,"n":19,"o":50.13,"t":"2026-10-13T20:00:00Z","v":42200,"vw":50.13},{"c":50.13,"h":50.13,"l":50.13,"n":1,"o":50.13,"t":"2026-10-13T20:15:00Z","v":19368,"vw":50.13},{"c":49.75,"h":50.2,"l":49.66,"n":109,"o":49.66,"t":"2026-10-14T13:30:00Z","v":6931,"vw":49.974135},{"c":49.727,"h":49.93,"l":49.47,"n":66,"o":49.81,"t":"2026-10-14T13:45:00Z","v":1651,"vw":49.727223},{"c":49.52,"h":49.76,"l":49.52,"n":132,"o":49.54,"t":"2026-10-14T14:00:00Z","v":4928,"vw":49.61031},{"c":49.53,"h":49.53,"l":49.53,"n":10,"o":49.53,"t":"2026-10-14T14:15:00Z","v":215,"vw":49.53},{"c":49.65,"h":49.83,"l":49.64,"n":170,"o":49.7,"t":"2026-10-14T14:30:00Z","v":5849,"vw":49.709167},{"c":49.765,"h":49.765,"l":49.765,"n":11,"o":49.765,"t":"2026-10-14T14:45:00Z","v":333,"vw":49.765},{"c":49.76,"h":49.96,"l":49.76,"n":88,"o":49.83,"t":"2026-10-14T15:00:00Z","v":4100,"vw":49.838166},{"c":49.4,"h":49.91,"l":49.4,"n":216,"o":49.705,"t":"2026-10-14T15:15:00Z","v":14381,"vw":49.672782},{"c":49.34,"h":49.425,"l":49.34,"n":110,"o":49.39,"t":"2026-10-14T15:30:00Z","v":2912,"vw":49.381381},{"c":49.0601,"h":49.16,"l":49.0601,"n":31,"o":49.16,"t":"2026-10-14T15:45:00Z","v":1591,"vw":49.085473},{"c":49.375,"h":49.42,"l":49.155,"n":102,"o":49.155,"t":"2026-10-14T16:00:00Z","v":3054,"vw":49.30912},{"c":49.39,"h":49.39,"l":49.39,"n":26,"o":49.39,"t":"2026-10-14T16:15:00Z","v":466,"vw":49.39},{"c":49.315,"h":49.315,"l":49.23,"n":82,"o":49.3,"t":"2026-10-14T16:30:00Z","v":2070,"vw":49.270466},{"c":49.08,"h":49.24,"l":49.08,"n":120,"o":49.24,"t":"2026-10-14T16:45:00Z","v":3441,"vw":49.175385},{"c":49.08,"h":49.09,"l":49.07,"n":28,"o":49.09,"t":"2026-10-14T17:00:00Z","v":774,"vw":49.08},{"c":49.14,"h":49.14,"l":48.98,"n":127,"o":49.08,"t":"2026-10-14T17:15:00Z","v":3368,"vw":49.092432},{"c":48.96,"h":49.115,"l":48.96,"n":168,"o":49.03,"t":"2026-10-14T17:30:00Z","v":3553,"vw":49.008029},{"c":48.86,"h":48.97,"l":48.86,"n":29,"o":48.97,"t":"2026-10-14T17:45:00Z","v":1197,"vw":48.957429},{"c":48.92,"h":48.92,"l":48.92,"n":37,"o":48.92,"t":"2026-10-14T18:00:00Z","v":775,"vw":48.92},{"c":49.03,"h":49.03,"l":49.02,"n":70,"o":49.02,"t":"2026-10-14T18:15:00Z","v":1149,"vw":49.025},{"c":49.015,"h":49.015,"l":48.98,"n":46,"o":48.98,"t":"2026-10-14T18:30:00Z","v":1014,"vw":49.00375},{"c":48.98,"h":49.06,"l":48.98,"n":98,"o":48.98,"t":"2026-10-14T18:45:00Z","v":2486,"vw":48.99708},{"c":49.03,"h":49.12,"l":48.96,"n":138,"o":48.97,"t":"2026-10-14T19:00:00Z","v":3763,"vw":49.043689},{"c":49.0801,"h":49.135,"l":49,"n":215,"o":49,"t":"2026-10-14T19:15:00Z","v":5710,"vw":49.048013},{"c":49.025,"h":49.085,"l":48.95,"n":226,"o":49.085,"t":"2026-10-14T19:30:00Z","v":6182,"vw":49.012232},{"c":49.34,"h":49.41,"l":48.99,"n":909,"o":49.02,"t":"2026-10-14T19:45:00Z","v":26911,"vw":49.200192},{"c":49.28,"h":49.348,"l":49.28,"n":18,"o":49.348,"t":"2026-10-14T20:00:00Z","v":33831,"vw":49.280247},{"c":50.055,"h":50.33,"l":49.78,"n":134,"o":49.78,"t":"2026-10-15T13:30:00Z","v":6553,"vw":50.145149},{"c":50.1,"h":50.1,"l":49.99,"n":17,"o":49.99,"t":"2026-10-15T13:45:00Z","v":442,"vw":50.045},{"c":50.7,"h":50.815,"l":50.2,"n":197,"o":50.2,"t":"2026-10-15T14:00:00Z","v":6956,"vw":50.577541},{"c":50.87,"h":50.88,"l":50.545,"n":478,"o":50.68,"t":"2026-10-15T14:15:00Z","v":21851,"vw":50.748924},{"c":50.59,"h":50.96,"l":50.59,"n":275,"o":50.945,"t":"2026-10-15T14:30:00Z","v":12001,"vw":50.884149},{"c":51.09,"h":51.09,"l":50.775,"n":146,"o":50.84,"t":"2026-10-15T14:45:00Z","v":3637,"vw":50.877802},{"c":50.9,"h":50.96,"l":50.9,"n":265,"o":50.94,"t":"2026-10-15T15:00:00Z","v":9476,"vw":50.944479},{"c":50.78,"h":50.865,"l":50.78,"n":31,"o":50.86,"t":"2026-10-15T15:15:00Z","v":810,"vw":50.847857},{"c":50.82,"h":50.88,"l":50.82,"n":55,"o":50.839852,"t":"2026-10-15T15:30:00Z","v":1790,"vw":50.866065},{"c":50.79,"h":50.855,"l":50.79,"n":61,"o":50.842052,"t":"2026-10-15T15:45:00Z","v":1937,"vw":50.840696},{"c":50.68,"h":50.795,"l":50.55,"n":272,"o":50.78,"t":"2026-10-15T16:00:00Z","v":13410,"vw":50.722561},{"c":50.71,"h":50.715,"l":50.68,"n":38,"o":50.7,"t":"2026-10-15T16:15:00Z","v":1412,"vw":50.697727},{"c":50.355,"h":50.715,"l":50.34,"n":114,"o":50.71,"t":"2026-10-15T16:30:00Z","v":4416,"vw":50.571834},{"c":50.27,"h":50.36,"l":50.27,"n":29,"o":50.36,"t":"2026-10-15T16:45:00Z","v":818,"vw":50.312},{"c":50.17,"h":50.31,"l":50.13,"n":110,"o":50.31,"t":"2026-10-15T17:00:00Z","v":3559,"vw":50.215164},{"c":50.15,"h":50.2,"l":50.08,"n":102,"o":50.15,"t":"2026-10-15T17:15:00Z","v":4022,"vw":50.153739},{"c":50.29,"h":50.29,"l":50.15,"n":39,"o":50.15,"t":"2026-10-15T17:30:00Z","v":1295,"vw":50.244286},{"c":50.17,"h":50.285,"l":50.16,"n":113,"o":50.21,"t":"2026-10-15T17:45:00Z","v":3029,"vw":50.221944},{"c":50.505,"h":50.525,"l":50.27,"n":219,"o":50.27,"t":"2026-10-15T18:00:00Z","v":9788,"vw":50.35875},{"c":50.61,"h":50.62,"l":50.4,"n":23,"o":50.5,"t":"2026-10-15T18:15:00Z","v":1038,"vw":50.543334},{"c":50.5025,"h":50.65,"l":50.45,"n":60,"o":50.65,"t":"2026-10-15T18:30:00Z","v":1569,"vw":50.531469},{"c":50.4772,"h":50.57,"l":50.43,"n":85,"o":50.57,"t":"2026-10-15T18:45:00Z","v":3497,"vw":50.515456},{"c":50.59,"h":50.6,"l":50.47,"n":75,"o":50.47,"t":"2026-10-15T19:00:00Z","v":2240,"vw":50.546076},{"c":50.58,"h":50.61,"l":50.53,"n":117,"o":50.53,"t":"2026-10-15T19:15:00Z","v":3240,"vw":50.567857},{"c":50.8,"h":50.8,"l":50.59,"n":500,"o":50.6,"t":"2026-10-15T19:30:00Z","v":18954,"vw":50.674053},{"c":51.35,"h":51.37,"l":50.81,"n":1233,"o":50.93,"t":"2026-10-15T19:45:00Z","v":38395,"vw":51.073497},{"c":51.37,"h":51.37,"l":51.37,"n":18,"o":51.37,"t":"2026-10-15T20:00:00Z","v":37869,"vw":51.37},{"c":52.06,"h":52.06,"l":51.48,"n":47,"o":51.69,"t":"2026-10-16T13:30:00Z","v":6808,"vw":51.790173},{"c":51.89,"h":52.46,"l":51.7832,"n":19,"o":51.7832,"t":"2026-10-16T13:45:00Z","v":588,"vw":51.991237},{"c":51.56,"h":52.525,"l":51.56,"n":178,"o":52.22,"t":"2026-10-16T14:00:00Z","v":7015,"vw":51.97303},{"c":51.8375,"h":51.99,"l":51.75,"n":20,"o":51.75,"t":"2026-10-16T14:15:00Z","v":735,"vw":51.8445},{"c":51.88,"h":51.88,"l":51.75,"n":9,"o":51.75,"t":"2026-10-16T14:30:00Z","v":242,"vw":51.815},{"c":51.85,"h":51.89,"l":51.78,"n":53,"o":51.79,"t":"2026-10-16T14:45:00Z","v":2954,"vw":51.7975},{"c":51.91,"h":51.92,"l":51.85,"n":49,"o":51.85,"t":"2026-10-16T15:00:00Z","v":1112,"vw":51.89625},{"c":51.88,"h":51.98,"l":51.88,"n":21,"o":51.98,"t":"2026-10-16T15:15:00Z","v":674,"vw":51.911949},{"c":51.645,"h":51.98,"l":51.635,"n":274,"o":51.88,"t":"2026-10-16T15:30:00Z","v":8651,"vw":51.795102},{"c":51.31,"h":51.77,"l":51.18,"n":162,"o":51.61,"t":"2026-10-16T15:45:00Z","v":5653,"vw":51.506895},{"c":51.27,"h":51.275,"l":51.07,"n":309,"o":51.275,"t":"2026-10-16T16:00:00Z","v":13060,"vw":51.124435},{"c":50.845,"h":51.17,"l":50.75,"n":181,"o":51.17,"t":"2026-10-16T16:15:00Z","v":6731,"vw":50.933049},{"c":51.055,"h":51.06,"l":50.94,"n":136,"o":50.96,"t":"2026-10-16T16:30:00Z","v":5639,"vw":51.025715},{"c":51.025,"h":51.055,"l":50.9,"n":289,"o":51.055,"t":"2026-10-16T16:45:00Z","v":10111,"vw":51.010152},{"c":51.04,"h":51.04,"l":50.995,"n":128,"o":51.03,"t":"2026-10-16T17:00:00Z","v":4540,"vw":51.025307},{"c":51.045,"h":51.08,"l":50.99,"n":88,"o":51.045,"t":"2026-10-16T17:15:00Z","v":3041,"vw":51.043548},{"c":51.14,"h":51.18,"l":51.0375,"n":97,"o":51.0375,"t":"2026-10-16T17:30:00Z","v":4736,"vw":51.110295},{"c":50.94,"h":51.105,"l":50.94,"n":87,"o":51.105,"t":"2026-10-16T17:45:00Z","v":3227,"vw":50.970357},{"c":51.01,"h":51.01,"l":50.93,"n":144,"o":50.97,"t":"2026-10-16T18:00:00Z","v":4314,"vw":50.977948},{"c":51.2,"h":51.4899,"l":51.035,"n":196,"o":51.035,"t":"2026-10-16T18:15:00Z","v":6059,"vw":51.2358},{"c":51.24,"h":51.24,"l":51.05,"n":151,"o":51.18,"t":"2026-10-16T18:30:00Z","v":5255,"vw":51.15351},{"c":51.05,"h":51.33,"l":51.0263,"n":188,"o":51.24,"t":"2026-10-16T18:45:00Z","v":7224,"vw":51.189894},{"c":51.24,"h":51.25,"l":51.01,"n":207,"o":51.105,"t":"2026-10-16T19:00:00Z","v":7771,"vw":51.138403},{"c":51.395,"h":51.45,"l":51.19,"n":243,"o":51.19,"t":"2026-10-16T19:15:00Z","v":18505,"vw":51.269192},{"c":51.46,"h":51.775,"l":51.45,"n":363,"o":51.45,"t":"2026-10-16T19:30:00Z","v":11240,"vw":51.583734},{"c":51.81,"h":51.97,"l":51.505,"n":859,"o":51.505,"t":"2026-10-16T19:45:00Z","v":26764,"vw":51.74174},{"c":51.81,"h":51.81,"l":51.81,"n":17,"o":51.81,"t":"2026-10-16T20:00:00Z","v":38843,"vw":51.81},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-19T13:15:00Z","v":100,"vw":51.68},{"c":51.21,"h":51.545,"l":51.21,"n":40,"o":51.38,"t":"2026-10-19T13:30:00Z","v":4428,"vw":51.408269},{"c":51.34,"h":51.35,"l":51.3,"n":29,"o":51.3,"t":"2026-10-19T13:45:00Z","v":1087,"vw":51.334891},{"c":51.6,"h":51.6,"l":51.5699,"n":35,"o":51.5699,"t":"2026-10-19T14:15:00Z","v":4261,"vw":51.570834},{"c":51.85,"h":51.85,"l":51.85,"n":5,"o":51.85,"t":"2026-10-19T14:30:00Z","v":136,"vw":51.85},{"c":51.58,"h":51.75,"l":51.58,"n":101,"o":51.75,"t":"2026-10-19T14:45:00Z","v":3373,"vw":51.638943},{"c":52.07,"h":52.07,"l":51.65,"n":161,"o":51.65,"t":"2026-10-19T15:00:00Z","v":12313,"vw":51.87067},{"c":51.925,"h":52.06,"l":51.925,"n":17,"o":52.06,"t":"2026-10-19T15:15:00Z","v":495,"vw":51.97},{"c":52,"h":52.16,"l":52,"n":149,"o":52.07,"t":"2026-10-19T15:45:00Z","v":5407,"vw":52.0322},{"c":51.94,"h":51.95,"l":51.89,"n":87,"o":51.95,"t":"2026-10-19T16:00:00Z","v":3301,"vw":51.923095},{"c":52.01,"h":52.01,"l":51.93,"n":32,"o":51.97,"t":"2026-10-19T16:15:00Z","v":571,"vw":51.97},{"c":51.94,"h":52,"l":51.92,"n":111,"o":51.98,"t":"2026-10-19T16:30:00Z","v":3140,"vw":51.964667},{"c":51.94,"h":51.94,"l":51.94,"n":11,"o":51.94,"t":"2026-10-19T16:45:00Z","v":827,"vw":51.94},{"c":51.84,"h":51.88,"l":51.84,"n":58,"o":51.88,"t":"2026-10-19T17:00:00Z","v":1799,"vw":51.858182},{"c":51.91,"h":51.91,"l":51.91,"n":51,"o":51.91,"t":"2026-10-19T17:15:00Z","v":620,"vw":51.91},{"c":51.9,"h":51.91,"l":51.83,"n":152,"o":51.91,"t":"2026-10-19T17:30:00Z","v":4784,"vw":51.877222},{"c":51.855,"h":51.885,"l":51.81,"n":162,"o":51.885,"t":"2026-10-19T17:45:00Z","v":3610,"vw":51.83975},{"c":51.84,"h":51.97,"l":51.84,"n":226,"o":51.85,"t":"2026-10-19T18:00:00Z","v":7980,"vw":51.874124},{"c":51.88,"h":51.89,"l":51.82,"n":40,"o":51.89,"t":"2026-10-19T18:15:00Z","v":958,"vw":51.876667},{"c":51.795,"h":51.875,"l":51.72,"n":152,"o":51.875,"t":"2026-10-19T18:30:00Z","v":6870,"vw":51.76381},{"c":51.945,"h":51.945,"l":51.81,"n":117,"o":51.81,"t":"2026-10-19T18:45:00Z","v":2377,"vw":51.878244},{"c":51.95,"h":52.02,"l":51.94,"n":133,"o":51.955,"t":"2026-10-19T19:00:00Z","v":2704,"vw":51.979098},{"c":51.99,"h":52.04,"l":51.92,"n":144,"o":52.025,"t":"2026-10-19T19:15:00Z","v":2429,"vw":51.989993},{"c":52.05,"h":52.26,"l":51.91,"n":554,"o":52,"t":"2026-10-19T19:30:00Z","v":17627,"vw":52.051091},{"c":52.26,"h":52.31,"l":51.875,"n":1193,"o":52.09,"t":"2026-10-19T19:45:00Z","v":26549,"vw":52.10594},{"c":52.24,"h":52.24,"l":52.24,"n":26,"o":52.24,"t":"2026-10-19T20:00:00Z","v":27760,"vw":52.24},{"c":52.06,"h":52.06,"l":52.06,"n":8,"o":52.06,"t":"2026-10-20T13:00:00Z","v":205,"vw":52.06},{"c":52.89,"h":52.89,"l":52.61,"n":34,"o":52.62,"t":"2026-10-20T13:30:00Z","v":2406,"vw":52.724858},{"c":53.47,"h":54.055,"l":53.14,"n":154,"o":53.3,"t":"2026-10-20T13:45:00Z","v":4747,"vw":53.507829},{"c":53.535,"h":53.885,"l":53.34,"n":42,"o":53.515,"t":"2026-10-20T14:00:00Z","v":993,"vw":53.529167},{"c":53.22,"h":53.34,"l":53.085,"n":127,"o":53.34,"t":"2026-10-20T14:15:00Z","v":3771,"vw":53.214662},{"c":53.145,"h":53.34,"l":53.09,"n":198,"o":53.25,"t":"2026-10-20T14:30:00Z","v":17924,"vw":53.154866},{"c":53.34,"h":53.36,"l":53.16,"n":90,"o":53.17,"t":"2026-10-20T14:45:00Z","v":2672,"vw":53.291},{"c":53.31,"h":53.425,"l":53.31,"n":108,"o":53.375,"t":"2026-10-20T15:00:00Z","v":2442,"vw":53.38863},{"c":53.105,"h":53.43,"l":53.09,"n":147,"o":53.43,"t":"2026-10-20T15:15:00Z","v":3395,"vw":53.206071},{"c":53.115,"h":53.21,"l":52.975,"n":300,"o":53.04,"t":"2026-10-20T15:30:00Z","v":21892,"vw":53.061144},{"c":52.897,"h":53.035,"l":52.897,"n":75,"o":53.01,"t":"2026-10-20T15:45:00Z","v":2214,"vw":52.978021},{"c":52.925,"h":52.925,"l":52.83,"n":71,"o":52.84,"t":"2026-10-20T16:00:00Z","v":1570,"vw":52.857933},{"c":52.89,"h":52.99,"l":52.745,"n":130,"o":52.99,"t":"2026-10-20T16:15:00Z","v":3368,"vw":52.858779},{"c":52.87,"h":53.0399,"l":52.84,"n":88,"o":52.9,"t":"2026-10-20T16:30:00Z","v":3223,"vw":52.893143},{"c":52.81,"h":52.97,"l":52.73,"n":315,"o":52.945,"t":"2026-10-20T16:45:00Z","v":19076,"vw":52.820829},{"c":52.75,"h":53.05,"l":52.75,"n":53,"o":52.94,"t":"2026-10-20T17:00:00Z","v":1093,"vw":52.913158},{"c":52.965,"h":53.06,"l":52.7801,"n":58,"o":52.955,"t":"2026-10-20T17:15:00Z","v":5729,"vw":52.911102},{"c":52.855,"h":52.92,"l":52.76,"n":95,"o":52.87,"t":"2026-10-20T17:30:00Z","v":3848,"vw":52.860536},{"c":52.7,"h":52.77,"l":52.7,"n":111,"o":52.76,"t":"2026-10-20T17:45:00Z","v":2499,"vw":52.746364},{"c":52.635,"h":52.72,"l":52.61,"n":101,"o":52.7,"t":"2026-10-20T18:00:00Z","v":3067,"vw":52.644389},{"c":52.81,"h":52.81,"l":52.62,"n":58,"o":52.73,"t":"2026-10-20T18:15:00Z","v":1526,"vw":52.727143},{"c":52.69,"h":52.73,"l":52.58,"n":63,"o":52.73,"t":"2026-10-20T18:30:00Z","v":1994,"vw":52.643403},{"c":52.555,"h":52.625,"l":52.48,"n":140,"o":52.58,"t":"2026-10-20T18:45:00Z","v":5486,"vw":52.566291},{"c":52.485,"h":52.6399,"l":52.38,"n":110,"o":52.58,"t":"2026-10-20T19:00:00Z","v":6335,"vw":52.524801},{"c":52.605,"h":52.605,"l":52.35,"n":135,"o":52.35,"t":"2026-10-20T19:15:00Z","v":8456,"vw":52.55312},{"c":52.745,"h":52.745,"l":52.575,"n":299,"o":52.605,"t":"2026-10-20T19:30:00Z","v":8296,"vw":52.626902},{"c":52.51,"h":52.77,"l":52.49,"n":1165,"o":52.75,"t":"2026-10-20T19:45:00Z","v":40745,"vw":52.57641},{"c":52.51,"h":52.51,"l":52.51,"n":17,"o":52.51,"t":"2026-10-20T20:00:00Z","v":51106,"vw":52.51},{"c":52.75,"h":52.75,"l":52.75,"n":5,"o":52.75,"t":"2026-10-20T23:45:00Z","v":148,"vw":52.75},{"c":53.06,"h":53.06,"l":52.31,"n":57,"o":52.83,"t":"2026-10-21T13:30:00Z","v":3703,"vw":52.742611},{"c":53.05,"h":53.05,"l":53.045,"n":37,"o":53.045,"t":"2026-10-21T13:45:00Z","v":2596,"vw":53.049209},{"c":53.04,"h":53.07,"l":52.74,"n":145,"o":53.07,"t":"2026-10-21T14:00:00Z","v":11504,"vw":53.007157},{"c":53.275,"h":53.31,"l":53.115,"n":149,"o":53.115,"t":"2026-10-21T14:15:00Z","v":5174,"vw":53.220998},{"c":53.4225,"h":53.445,"l":53.0501,"n":67,"o":53.0501,"t":"2026-10-21T14:30:00Z","v":7433,"vw":53.324126},{"c":53.65,"h":53.65,"l":53.385,"n":137,"o":53.385,"t":"2026-10-21T14:45:00Z","v":11002,"vw":53.510466},{"c":53.46,"h":53.655,"l":53.46,"n":171,"o":53.56,"t":"2026-10-21T15:00:00Z","v":14947,"vw":53.596953},{"c":53.66,"h":53.66,"l":53.51,"n":103,"o":53.515,"t":"2026-10-21T15:15:00Z","v":3237,"vw":53.563076},{"c":53.51,"h":53.59,"l":53.51,"n":81,"o":53.59,"t":"2026-10-21T15:30:00Z","v":4291,"vw":53.561815},{"c":53.315,"h":53.56,"l":53.28,"n":218,"o":53.56,"t":"2026-10-21T15:45:00Z","v":10149,"vw":53.424214},{"c":53.25,"h":53.3,"l":53.25,"n":38,"o":53.3,"t":"2026-10-21T16:00:00Z","v":853,"vw":53.27},{"c":53.18,"h":53.25,"l":53.14,"n":142,"o":53.25,"t":"2026-10-21T16:15:00Z","v":3919,"vw":53.19905},{"c":53.21,"h":53.31,"l":53.17,"n":111,"o":53.175,"t":"2026-10-21T16:30:00Z","v":4252,"vw":53.210512},{"c":53.12,"h":53.235,"l":53.12,"n":65,"o":53.15,"t":"2026-10-21T16:45:00Z","v":3048,"vw":53.174545},{"c":53.145,"h":53.195,"l":53.105,"n":58,"o":53.1101,"t":"2026-10-21T17:00:00Z","v":1796,"vw":53.140332},{"c":52.88,"h":53.09,"l":52.88,"n":174,"o":53.03,"t":"2026-10-21T17:15:00Z","v":5627,"vw":52.967045},{"c":52.92,"h":53.04,"l":52.7601,"n":70,"o":52.86,"t":"2026-10-21T17:30:00Z","v":2324,"vw":52.87818},{"c":52.93,"h":52.93,"l":52.78,"n":60,"o":52.92,"t":"2026-10-21T17:45:00Z","v":2406,"vw":52.909215},{"c":52.945,"h":52.95,"l":52.88,"n":124,"o":52.95,"t":"2026-10-21T18:00:00Z","v":4910,"vw":52.912237},{"c":52.99,"h":52.995,"l":52.9,"n":92,"o":52.92,"t":"2026-10-21T18:15:00Z","v":2695,"vw":52.962935},{"c":53.02,"h":53.05,"l":52.94,"n":161,"o":52.97,"t":"2026-10-21T18:30:00Z","v":5820,"vw":52.997185},{"c":52.85,"h":53.025,"l":52.85,"n":194,"o":53.025,"t":"2026-10-21T18:45:00Z","v":8066,"vw":52.945496},{"c":52.74,"h":52.82,"l":52.68,"n":213,"o":52.82,"t":"2026-10-21T19:00:00Z","v":5022,"vw":52.741544},{"c":53.035,"h":53.035,"l":52.81,"n":259,"o":52.82,"t":"2026-10-21T19:15:00Z","v":8929,"vw":52.941357},{"c":52.765,"h":53.035,"l":52.75,"n":495,"o":53.035,"t":"2026-10-21T19:30:00Z","v":15215,"vw":52.869853},{"c":52.73,"h":52.88,"l":52.7,"n":1552,"o":52.765,"t":"2026-10-21T19:45:00Z","v":64663,"vw":52.770628},{"c":52.79,"h":52.79,"l":52.73,"n":27,"o":52.73,"t":"2026-10-21T20:00:00Z","v":41478,"vw":52.789268},{"c":53.43,"h":53.43,"l":52.69,"n":34,"o":52.69,"t":"2026-10-22T13:30:00Z","v":1875,"vw":52.960953},{"c":53.65,"h":53.82,"l":53.2851,"n":186,"o":53.2851,"t":"2026-10-22T13:45:00Z","v":17453,"vw":53.650508},{"c":53.805,"h":53.86,"l":53.635,"n":329,"o":53.71,"t":"2026-10-22T14:00:00Z","v":57088,"vw":53.742276},{"c":54.15,"h":54.15,"l":53.845,"n":68,"o":53.98,"t":"2026-10-22T14:15:00Z","v":2892,"vw":53.947575},{"c":53.98,"h":54.05,"l":53.76,"n":168,"o":54.01,"t":"2026-10-22T14:30:00Z","v":11487,"vw":53.981843},{"c":54.3075,"h":54.3075,"l":54.02,"n":115,"o":54.02,"t":"2026-10-22T14:45:00Z","v":4042,"vw":54.0651},{"c":54.56,"h":54.56,"l":54.32,"n":178,"o":54.38,"t":"2026-10-22T15:00:00Z","v":8454,"vw":54.387825},{"c":54.595,"h":54.65,"l":54.51,"n":20,"o":54.51,"t":"2026-10-22T15:15:00Z","v":823,"vw":54.607289},{"c":54.78,"h":55,"l":54.595,"n":217,"o":54.595,"t":"2026-10-22T15:30:00Z","v":20630,"vw":54.77948},{"c":54.815,"h":54.89,"l":54.67,"n":160,"o":54.8,"t":"2026-10-22T15:45:00Z","v":6095,"vw":54.780939},{"c":54.66,"h":54.73,"l":54.55,"n":117,"o":54.63,"t":"2026-10-22T16:00:00Z","v":3253,"vw":54.618947},{"c":54.55,"h":54.71,"l":54.55,"n":79,"o":54.66,"t":"2026-10-22T16:15:00Z","v":3601,"vw":54.657593},{"c":54.625,"h":54.76,"l":54.6,"n":66,"o":54.66,"t":"2026-10-22T16:30:00Z","v":1799,"vw":54.647749},{"c":54.71,"h":54.87,"l":54.385,"n":524,"o":54.58,"t":"2026-10-22T16:45:00Z","v":34885,"vw":54.681125},{"c":54.63,"h":54.845,"l":54.63,"n":273,"o":54.7,"t":"2026-10-22T17:00:00Z","v":10248,"vw":54.766232},{"c":54.775,"h":54.895,"l":54.68,"n":143,"o":54.7,"t":"2026-10-22T17:15:00Z","v":5009,"vw":54.758123},{"c":54.78,"h":54.83,"l":54.75,"n":216,"o":54.775,"t":"2026-10-22T17:30:00Z","v":9904,"vw":54.780026},{"c":54.95,"h":55,"l":54.75,"n":122,"o":54.865,"t":"2026-10-22T17:45:00Z","v":5886,"vw":54.909102},{"c":54.79,"h":54.89,"l":54.79,"n":110,"o":54.89,"t":"2026-10-22T18:00:00Z","v":2561,"vw":54.848095},{"c":55.025,"h":55.065,"l":54.8001,"n":318,"o":54.8001,"t":"2026-10-22T18:15:00Z","v":16905,"vw":54.886167},{"c":54.7,"h":54.9,"l":54.7,"n":122,"o":54.9,"t":"2026-10-22T18:30:00Z","v":4244,"vw":54.774649},{"c":54.725,"h":54.785,"l":54.67,"n":93,"o":54.785,"t":"2026-10-22T18:45:00Z","v":2607,"vw":54.725221},{"c":54.95,"h":55.1,"l":54.64,"n":609,"o":54.67,"t":"2026-10-22T19:00:00Z","v":32419,"vw":54.848909},{"c":55.01,"h":55.125,"l":54.88,"n":281,"o":54.99,"t":"2026-10-22T19:15:00Z","v":6543,"vw":54.993612},{"c":55.335,"h":55.335,"l":54.915,"n":481,"o":55.115,"t":"2026-10-22T19:30:00Z","v":22749,"vw":55.054669},{"c":56.01,"h":56.15,"l":55.3175,"n":1432,"o":55.325,"t":"2026-10-22T19:45:00Z","v":63106,"vw":56.000949},{"c":55.99,"h":55.99,"l":55.99,"n":30,"o":55.99,"t":"2026-10-22T20:00:00Z","v":59774,"vw":55.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":67.00901146275665,"iv":0.9388788403087942,"gamma":0.023771304538102698,"theta":-0.09036801670901881,"vega":0.05468081167333991,"rho":0.011174650896619917,"breakevenPct":24.056101915979013},{"delta":0.35,"premium":1.7247146351406435,"strike":59.73501834488382,"iv":0.4867524256013045,"gamma":0.0477972278842234,"theta":-0.05046983285772523,"vega":0.05781198532409294,"rho":0.013794681282263637,"breakevenPct":9.769124808045115},{"delta":0.4,"premium":2.300540154912352,"strike":58.71585813289849,"iv":0.513107908683245,"gamma":0.04624810436200571,"theta":-0.05419995923359152,"vega":0.05862731349368121,"rho":0.015575680909757908,"breakevenPct":8.97731432007652},{"delta":0.45,"premium":2.87636567468406,"strike":57.69669792091317,"iv":0.5394633917651854,"gamma":0.044698980839788016,"theta":-0.05793008560945781,"vega":0.059442641663269465,"rho":0.017356680537252176,"breakevenPct":8.185503832107925},{"delta":0.5,"premium":3.452191194455768,"strike":56.677537708927844,"iv":0.5658188748471259,"gamma":0.043149857317570324,"theta":-0.06166021198532409,"vega":0.06025796983285772,"rho":0.019137680164746446,"breakevenPct":7.393693344139328},{"delta":0.55,"premium":4.028016714227476,"strike":55.65837749694252,"iv":0.5921743579290664,"gamma":0.041600733795352625,"theta":-0.06539033836119038,"vega":0.061073298002445986,"rho":0.020918679792240717,"breakevenPct":6.601882856170732},{"delta":0.6,"premium":4.719180327868852,"strike":54.51639344262295,"iv":0.613455737704918,"gamma":0.03955540983606558,"theta":-0.06688114754098361,"vega":0.06033295081967214,"rho":0.022611532422022407,"breakevenPct":5.796702572766209},{"delta":0.65,"premium":5.620819672131148,"strike":53.150273224043715,"iv":0.6254775956284153,"gamma":0.03660459016393443,"theta":-0.06428551912568306,"vega":0.05675371584699454,"rho":0.024143529231119565,"breakevenPct":4.967124301080302},{"delta":0.7,"premium":6.522459016393443,"strike":51.78415300546448,"iv":0.6374994535519125,"gamma":0.03365377049180328,"theta":-0.061689890710382514,"vega":0.05317448087431695,"rho":0.02567552604021672,"breakevenPct":4.1375460293943975},{"delta":0.75,"premium":7.424098360655738,"strike":50.41803278688525,"iv":0.6495213114754098,"gamma":0.03070295081967213,"theta":-0.05909426229508197,"vega":0.04959524590163934,"rho":0.027207522849313878,"breakevenPct":3.3079677577084907},{"delta":0.8,"premium":8.928711604095566,"strike":48.519624573378834,"iv":0.6742509385665529,"gamma":0.02606945392491467,"theta":-0.05374044368600681,"vega":0.04334829351535835,"rho":0.028272026851602867,"breakevenPct":2.6046368592148643},{"delta":0.85,"premium":10.699189419795221,"strike":46.386518771331055,"iv":0.7045837030716724,"gamma":0.020694027303754265,"theta":-0.047170477815699656,"vega":0.03592508532423208,"rho":0.029130402901610446,"breakevenPct":1.956971229016395},{"delta":0.9,"premium":12.927291381668951,"strike":43.80300957592339,"iv":0.7316495212038304,"gamma":0.014973597811217503,"theta":-0.03820779753761969,"vega":0.027197811217510248,"rho":0.029626071031474792,"breakevenPct":1.322202103219036}],"put":[{"delta":0.1,"premium":2.45,"strike":29.70924028289639,"iv":2.4001714282609994,"gamma":0.004658278045238263,"theta":-0.11358833370254938,"vega":0.027632060567829103,"rho":-0.006426285109311982,"breakevenPct":51.31409129684518},{"delta":0.15,"premium":2.521140366351636,"strike":38.557018317581814,"iv":1.6572727681454347,"gamma":0.009015829642045406,"theta":-0.10298367220279613,"vega":0.03671934702126093,"rho":-0.008718633069666219,"breakevenPct":35.63872485938529},{"delta":0.2,"premium":2.4522426881351547,"strike":44.88786559324227,"iv":1.1806379232336397,"gamma":0.015086652715075945,"theta":-0.08832529475294755,"vega":0.04408842612076225,"rho":-0.010963686627900607,"breakevenPct":24.208567770839245},{"delta":0.25,"premium":2.5019321140384805,"strike":48.462140935898695,"iv":0.9454851920221627,"gamma":0.02191828864730774,"theta":-0.07859147702997851,"vega":0.049883732391206984,"rho":-0.013251849982122657,"breakevenPct":17.913540236006043},{"delta":0.3,"premium":2.67458932238193,"strike":50.965092402464066,"iv":0.8012357289527721,"gamma":0.027814579055441477,"theta":-0.07218028747433264,"vega":0.054175770020533885,"rho":-0.01564576602729087,"breakevenPct":13.751557277938675},{"delta":0.35,"premium":2.9398186173853524,"strike":52.67624914442163,"iv":0.7239941136208077,"gamma":0.03298227241615332,"theta":-0.06824462696783025,"vega":0.0573242984257358,"rho":-0.01812051410199344,"breakevenPct":11.16908282365373},{"delta":0.4,"premium":3.2050479123887747,"strike":54.38740588637919,"iv":0.6467524982888432,"gamma":0.03814996577686516,"theta":-0.06430896646132786,"vega":0.060472826830937715,"rho":-0.020595262176696008,"breakevenPct":8.586608369368781},{"delta":0.45,"premium":3.7436327739387956,"strike":55.79220138203356,"iv":0.6158995064165844,"gamma":0.04004753208292201,"theta":-0.06206026653504442,"vega":0.06136233958538993,"rho":-0.02326283504842783,"breakevenPct":7.039527401152405},{"delta":0.5,"premium":4.434649555774925,"strike":57.026159921026654,"iv":0.6109143139190523,"gamma":0.0401215695952616,"theta":-0.06075227048371175,"vega":0.06099215202369201,"rho":-0.026037933274266303,"breakevenPct":6.069815386226599},{"delta":0.55,"premium":5.125666337611056,"strike":58.26011846001974,"iv":0.6059291214215202,"gamma":0.040195607107601186,"theta":-0.05944427443237907,"vega":0.060621964461994075,"rho":-0.02881303150010478,"breakevenPct":5.1001033713007935},{"delta":0.6,"premium":5.816683119447186,"strike":59.49407699901283,"iv":0.6009439289239882,"gamma":0.04026964461994077,"theta":-0.058136278381046395,"vega":0.06025177690029615,"rho":-0.03158812972594325,"breakevenPct":4.13039135637499},{"delta":0.65,"premium":6.630030800821355,"strike":60.757186858316224,"iv":0.5888899897330595,"gamma":0.0389976386036961,"theta":-0.05382920944558522,"vega":0.057374127310061605,"rho":-0.034448282343702785,"breakevenPct":3.327101165395851},{"delta":0.7,"premium":7.528388090349074,"strike":62.040554414784395,"iv":0.5719238706365504,"gamma":0.036790246406570845,"theta":-0.047438039014373726,"vega":0.052754004106776185,"rho":-0.03736754055584813,"breakevenPct":2.639460038515245},{"delta":0.75,"premium":8.426745379876795,"strike":63.32392197125257,"iv":0.5549577515400411,"gamma":0.03458285420944559,"theta":-0.04104686858316222,"vega":0.04813388090349076,"rho":-0.04028679876799349,"breakevenPct":1.9518189116346378},{"delta":0.8,"premium":9.325102669404517,"strike":64.60728952772074,"iv":0.5379916324435319,"gamma":0.032375462012320326,"theta":-0.034655698151950715,"vega":0.04351375770020534,"rho":-0.04320605698013884,"breakevenPct":1.2641777847540303},{"delta":0.85,"premium":11.723092105263156,"strike":67.28289473684211,"iv":0.5603773684210526,"gamma":0.026312368421052636,"theta":-0.028362500000000002,"vega":0.03630144736842106,"rho":-0.047281988934909,"breakevenPct":0.7683467912503223}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":67.00901146275665,"iv":0.9388788403087942,"gamma":0.023771304538102698,"theta":-0.09036801670901881,"vega":0.05468081167333991,"rho":0.011174650896619917,"breakevenPct":24.056101915979013},{"delta":0.35,"premium":1.7247146351406435,"strike":59.73501834488382,"iv":0.4867524256013045,"gamma":0.0477972278842234,"theta":-0.05046983285772523,"vega":0.05781198532409294,"rho":0.013794681282263637,"breakevenPct":9.769124808045115},{"delta":0.4,"premium":2.300540154912352,"strike":58.71585813289849,"iv":0.513107908683245,"gamma":0.04624810436200571,"theta":-0.05419995923359152,"vega":0.05862731349368121,"rho":0.015575680909757908,"breakevenPct":8.97731432007652},{"delta":0.45,"premium":2.87636567468406,"strike":57.69669792091317,"iv":0.5394633917651854,"gamma":0.044698980839788016,"theta":-0.05793008560945781,"vega":0.059442641663269465,"rho":0.017356680537252176,"breakevenPct":8.185503832107925},{"delta":0.5,"premium":3.452191194455768,"strike":56.677537708927844,"iv":0.5658188748471259,"gamma":0.043149857317570324,"theta":-0.06166021198532409,"vega":0.06025796983285772,"rho":0.019137680164746446,"breakevenPct":7.393693344139328},{"delta":0.55,"premium":4.028016714227476,"strike":55.65837749694252,"iv":0.5921743579290664,"gamma":0.041600733795352625,"theta":-0.06539033836119038,"vega":0.061073298002445986,"rho":0.020918679792240717,"breakevenPct":6.601882856170732},{"delta":0.6,"premium":4.719180327868852,"strike":54.51639344262295,"iv":0.613455737704918,"gamma":0.03955540983606558,"theta":-0.06688114754098361,"vega":0.06033295081967214,"rho":0.022611532422022407,"breakevenPct":5.796702572766209},{"delta":0.65,"premium":5.620819672131148,"strike":53.150273224043715,"iv":0.6254775956284153,"gamma":0.03660459016393443,"theta":-0.06428551912568306,"vega":0.05675371584699454,"rho":0.024143529231119565,"breakevenPct":4.967124301080302},{"delta":0.7,"premium":6.522459016393443,"strike":51.78415300546448,"iv":0.6374994535519125,"gamma":0.03365377049180328,"theta":-0.061689890710382514,"vega":0.05317448087431695,"rho":0.02567552604021672,"breakevenPct":4.1375460293943975},{"delta":0.75,"premium":7.424098360655738,"strike":50.41803278688525,"iv":0.6495213114754098,"gamma":0.03070295081967213,"theta":-0.05909426229508197,"vega":0.04959524590163934,"rho":0.027207522849313878,"breakevenPct":3.3079677577084907},{"delta":0.8,"premium":8.928711604095566,"strike":48.519624573378834,"iv":0.6742509385665529,"gamma":0.02606945392491467,"theta":-0.05374044368600681,"vega":0.04334829351535835,"rho":0.028272026851602867,"breakevenPct":2.6046368592148643},{"delta":0.85,"premium":10.699189419795221,"strike":46.386518771331055,"iv":0.7045837030716724,"gamma":0.020694027303754265,"theta":-0.047170477815699656,"vega":0.03592508532423208,"rho":0.029130402901610446,"breakevenPct":1.956971229016395},{"delta":0.9,"premium":12.927291381668951,"strike":43.80300957592339,"iv":0.7316495212038304,"gamma":0.014973597811217503,"theta":-0.03820779753761969,"vega":0.027197811217510248,"rho":0.029626071031474792,"breakevenPct":1.322202103219036}],"put":[{"delta":0.1,"premium":2.45,"strike":29.70924028289639,"iv":2.4001714282609994,"gamma":0.004658278045238263,"theta":-0.11358833370254938,"vega":0.027632060567829103,"rho":-0.006426285109311982,"breakevenPct":51.31409129684518},{"delta":0.15,"premium":2.521140366351636,"strike":38.557018317581814,"iv":1.6572727681454347,"gamma":0.009015829642045406,"theta":-0.10298367220279613,"vega":0.03671934702126093,"rho":-0.008718633069666219,"breakevenPct":35.63872485938529},{"delta":0.2,"premium":2.4522426881351547,"strike":44.88786559324227,"iv":1.1806379232336397,"gamma":0.015086652715075945,"theta":-0.08832529475294755,"vega":0.04408842612076225,"rho":-0.010963686627900607,"breakevenPct":24.208567770839245},{"delta":0.25,"premium":2.5019321140384805,"strike":48.462140935898695,"iv":0.9454851920221627,"gamma":0.02191828864730774,"theta":-0.07859147702997851,"vega":0.049883732391206984,"rho":-0.013251849982122657,"breakevenPct":17.913540236006043},{"delta":0.3,"premium":2.67458932238193,"strike":50.965092402464066,"iv":0.8012357289527721,"gamma":0.027814579055441477,"theta":-0.07218028747433264,"vega":0.054175770020533885,"rho":-0.01564576602729087,"breakevenPct":13.751557277938675},{"delta":0.35,"premium":2.9398186173853524,"strike":52.67624914442163,"iv":0.7239941136208077,"gamma":0.03298227241615332,"theta":-0.06824462696783025,"vega":0.0573242984257358,"rho":-0.01812051410199344,"breakevenPct":11.16908282365373},{"delta":0.4,"premium":3.2050479123887747,"strike":54.38740588637919,"iv":0.6467524982888432,"gamma":0.03814996577686516,"theta":-0.06430896646132786,"vega":0.060472826830937715,"rho":-0.020595262176696008,"breakevenPct":8.586608369368781},{"delta":0.45,"premium":3.7436327739387956,"strike":55.79220138203356,"iv":0.6158995064165844,"gamma":0.04004753208292201,"theta":-0.06206026653504442,"vega":0.06136233958538993,"rho":-0.02326283504842783,"breakevenPct":7.039527401152405},{"delta":0.5,"premium":4.434649555774925,"strike":57.026159921026654,"iv":0.6109143139190523,"gamma":0.0401215695952616,"theta":-0.06075227048371175,"vega":0.06099215202369201,"rho":-0.026037933274266303,"breakevenPct":6.069815386226599},{"delta":0.55,"premium":5.125666337611056,"strike":58.26011846001974,"iv":0.6059291214215202,"gamma":0.040195607107601186,"theta":-0.05944427443237907,"vega":0.060621964461994075,"rho":-0.02881303150010478,"breakevenPct":5.1001033713007935},{"delta":0.6,"premium":5.816683119447186,"strike":59.49407699901283,"iv":0.6009439289239882,"gamma":0.04026964461994077,"theta":-0.058136278381046395,"vega":0.06025177690029615,"rho":-0.03158812972594325,"breakevenPct":4.13039135637499},{"delta":0.65,"premium":6.630030800821355,"strike":60.757186858316224,"iv":0.5888899897330595,"gamma":0.0389976386036961,"theta":-0.05382920944558522,"vega":0.057374127310061605,"rho":-0.034448282343702785,"breakevenPct":3.327101165395851},{"delta":0.7,"premium":7.528388090349074,"strike":62.040554414784395,"iv":0.5719238706365504,"gamma":0.036790246406570845,"theta":-0.047438039014373726,"vega":0.052754004106776185,"rho":-0.03736754055584813,"breakevenPct":2.639460038515245},{"delta":0.75,"premium":8.426745379876795,"strike":63.32392197125257,"iv":0.5549577515400411,"gamma":0.03458285420944559,"theta":-0.04104686858316222,"vega":0.04813388090349076,"rho":-0.04028679876799349,"breakevenPct":1.9518189116346378},{"delta":0.8,"premium":9.325102669404517,"strike":64.60728952772074,"iv":0.5379916324435319,"gamma":0.032375462012320326,"theta":-0.034655698151950715,"vega":0.04351375770020534,"rho":-0.04320605698013884,"breakevenPct":1.2641777847540303},{"delta":0.85,"premium":11.723092105263156,"strike":67.28289473684211,"iv":0.5603773684210526,"gamma":0.026312368421052636,"theta":-0.028362500000000002,"vega":0.03630144736842106,"rho":-0.047281988934909,"breakevenPct":0.7683467912503223}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}