{"symbol":"LPG","url":"https://intraalpha.com/companies/LPG","capturedAt":"2026-10-23T19:01:24.261Z","state":"ready","quote":{"symbol":"LPG","last_price":53.595,"prev_close":51.44,"regular_close":53.595,"change":2.155,"change_pct":4.1893,"regular_change":2.155,"regular_change_pct":4.1893,"extended_change":0,"extended_change_pct":0,"bid":53.48,"ask":53.69,"bid_size":300,"ask_size":200,"volume":235126,"vwap":53.260235,"open":52.18,"high":53.91,"low":51.94,"close":53.595,"trade_count":6405,"last_trade_at":"2026-10-23T18:59:25.174514424Z","last_quote_at":"2026-10-23T19:01:20.843942465Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:01:01.199735883-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LPG","fetched_at":"2026-10-23T19:01:23.110100+00:00","name":"Dorian LPG Ltd","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Dorian LPG Ltd., is dedicated to the transportation of liquefied petroleum gas (LPG) through its LPG tanker trucks worldwide. The company is headquartered in Stamford, Connecticut.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":2200741000,"ebitda":369440000,"pe_ratio":6.94,"peg_ratio":-1.02,"book_value":28.9,"dividend_per_share":3.35,"dividend_yield":0.0639,"eps":7.41,"revenue_ttm":578850000,"gross_profit_ttm":422115000,"profit_margin":0.556,"operating_margin_ttm":0.599,"return_on_assets_ttm":0.105,"return_on_equity_ttm":0.283,"quarterly_earnings_growth":12.63,"quarterly_revenue_growth":1.24,"analyst_target_price":54.6,"analyst_number":1,"beta":0.728,"fifty_two_week_high":59.97,"fifty_two_week_low":22.18,"fifty_day_ma":53.39,"two_hundred_day_ma":41.13,"shares_outstanding":42782700,"forward_pe":5.42,"price_to_sales":3.802,"price_to_book":1.839,"ev_to_revenue":4.406,"ev_to_ebitda":6.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:01:23.110100+00:00"},"optionObservedAt":"2026-10-23T18:57:53.612Z","bars":[{"c":54.77,"h":54.77,"l":54.76,"n":4,"o":54.76,"t":"2026-10-16T12:15:00Z","v":348,"vw":54.763399},{"c":54.65,"h":54.65,"l":54.53,"n":4,"o":54.54,"t":"2026-10-16T13:20:00Z","v":403,"vw":54.565},{"c":54.555,"h":54.81,"l":54.23,"n":60,"o":54.81,"t":"2026-10-16T13:30:00Z","v":15362,"vw":54.78868},{"c":54.93,"h":54.93,"l":54.46,"n":56,"o":54.46,"t":"2026-10-16T13:35:00Z","v":1281,"vw":54.725108},{"c":54.39,"h":54.79,"l":54.39,"n":278,"o":54.76,"t":"2026-10-16T13:40:00Z","v":11674,"vw":54.600346},{"c":54.28,"h":54.552,"l":54.14,"n":135,"o":54.552,"t":"2026-10-16T13:45:00Z","v":2918,"vw":54.322533},{"c":53.93,"h":54.4391,"l":53.93,"n":87,"o":54.4391,"t":"2026-10-16T13:50:00Z","v":5512,"vw":54.266985},{"c":53.9299,"h":54.07,"l":53.68,"n":161,"o":54.04,"t":"2026-10-16T13:55:00Z","v":5218,"vw":53.984348},{"c":53.81,"h":53.81,"l":53.2101,"n":85,"o":53.2101,"t":"2026-10-16T14:00:00Z","v":2854,"vw":53.425803},{"c":53.84,"h":53.84,"l":53.84,"n":38,"o":53.84,"t":"2026-10-16T14:05:00Z","v":692,"vw":53.84},{"c":53.805,"h":53.89,"l":53.73,"n":84,"o":53.73,"t":"2026-10-16T14:10:00Z","v":2029,"vw":53.76477},{"c":53.985,"h":54.07,"l":53.815,"n":59,"o":53.815,"t":"2026-10-16T14:15:00Z","v":1985,"vw":53.981764},{"c":53.84,"h":53.86,"l":53.84,"n":36,"o":53.86,"t":"2026-10-16T14:20:00Z","v":952,"vw":53.8475},{"c":53.8686,"h":53.97,"l":53.78,"n":47,"o":53.78,"t":"2026-10-16T14:25:00Z","v":1798,"vw":53.838268},{"c":53.735,"h":53.905,"l":53.71,"n":70,"o":53.71,"t":"2026-10-16T14:30:00Z","v":3990,"vw":53.764015},{"c":53.785,"h":53.785,"l":53.785,"n":26,"o":53.785,"t":"2026-10-16T14:35:00Z","v":412,"vw":53.785},{"c":53.75,"h":53.75,"l":53.75,"n":54,"o":53.75,"t":"2026-10-16T14:40:00Z","v":1075,"vw":53.75},{"c":53.69,"h":53.79,"l":53.69,"n":104,"o":53.74,"t":"2026-10-16T14:45:00Z","v":3694,"vw":53.713269},{"c":53.7399,"h":53.7399,"l":53.7399,"n":19,"o":53.7399,"t":"2026-10-16T14:50:00Z","v":278,"vw":53.7399},{"c":53.7996,"h":53.8,"l":53.52,"n":106,"o":53.6,"t":"2026-10-16T14:55:00Z","v":5488,"vw":53.658433},{"c":53.6316,"h":53.795,"l":53.6316,"n":84,"o":53.7313,"t":"2026-10-16T15:00:00Z","v":5891,"vw":53.692244},{"c":53.6,"h":53.6,"l":53.51,"n":70,"o":53.6,"t":"2026-10-16T15:05:00Z","v":2177,"vw":53.546092},{"c":53.6,"h":53.705,"l":53.6,"n":76,"o":53.62,"t":"2026-10-16T15:10:00Z","v":2074,"vw":53.648848},{"c":53.695,"h":53.695,"l":53.58,"n":100,"o":53.6051,"t":"2026-10-16T15:15:00Z","v":2555,"vw":53.656918},{"c":53.57,"h":53.65,"l":53.57,"n":46,"o":53.65,"t":"2026-10-16T15:20:00Z","v":1200,"vw":53.588333},{"c":53.49,"h":53.61,"l":53.44,"n":125,"o":53.56,"t":"2026-10-16T15:25:00Z","v":4380,"vw":53.535299},{"c":53.51,"h":53.51,"l":53.51,"n":30,"o":53.51,"t":"2026-10-16T15:30:00Z","v":819,"vw":53.51},{"c":53.32,"h":53.505,"l":53.32,"n":72,"o":53.505,"t":"2026-10-16T15:35:00Z","v":2141,"vw":53.391043},{"c":53.33,"h":53.36,"l":53.33,"n":49,"o":53.33,"t":"2026-10-16T15:40:00Z","v":871,"vw":53.341132},{"c":53.35,"h":53.4,"l":53.34,"n":165,"o":53.34,"t":"2026-10-16T15:45:00Z","v":6120,"vw":53.36923},{"c":53.35,"h":53.36,"l":53.31,"n":94,"o":53.31,"t":"2026-10-16T15:50:00Z","v":1615,"vw":53.345577},{"c":53.22,"h":53.4,"l":53.22,"n":84,"o":53.35,"t":"2026-10-16T15:55:00Z","v":2159,"vw":53.319091},{"c":53.175,"h":53.24,"l":53.16,"n":97,"o":53.23,"t":"2026-10-16T16:00:00Z","v":2678,"vw":53.188133},{"c":53.18,"h":53.24,"l":53.18,"n":123,"o":53.24,"t":"2026-10-16T16:05:00Z","v":4724,"vw":53.228095},{"c":53.22,"h":53.22,"l":53.17,"n":55,"o":53.205,"t":"2026-10-16T16:10:00Z","v":1759,"vw":53.205271},{"c":53.49,"h":53.49,"l":53.2,"n":126,"o":53.2,"t":"2026-10-16T16:15:00Z","v":6730,"vw":53.297879},{"c":53.49,"h":53.49,"l":53.38,"n":32,"o":53.38,"t":"2026-10-16T16:20:00Z","v":1111,"vw":53.396176},{"c":53.345,"h":53.345,"l":53.345,"n":11,"o":53.345,"t":"2026-10-16T16:25:00Z","v":405,"vw":53.345},{"c":53.48,"h":53.48,"l":53.3,"n":121,"o":53.41,"t":"2026-10-16T16:35:00Z","v":5611,"vw":53.339696},{"c":53.55,"h":53.55,"l":53.5,"n":47,"o":53.5,"t":"2026-10-16T16:40:00Z","v":820,"vw":53.533333},{"c":53.495,"h":53.54,"l":53.45,"n":89,"o":53.45,"t":"2026-10-16T16:45:00Z","v":3611,"vw":53.506291},{"c":53.6,"h":53.6,"l":53.47,"n":119,"o":53.515,"t":"2026-10-16T16:50:00Z","v":4270,"vw":53.531622},{"c":53.575,"h":53.575,"l":53.575,"n":15,"o":53.575,"t":"2026-10-16T16:55:00Z","v":776,"vw":53.575},{"c":53.65,"h":53.71,"l":53.63,"n":103,"o":53.67,"t":"2026-10-16T17:00:00Z","v":1964,"vw":53.66372},{"c":53.66,"h":53.69,"l":53.66,"n":13,"o":53.69,"t":"2026-10-16T17:05:00Z","v":474,"vw":53.68},{"c":53.68,"h":53.71,"l":53.68,"n":59,"o":53.69,"t":"2026-10-16T17:10:00Z","v":1439,"vw":53.687553},{"c":53.735,"h":53.76,"l":53.72,"n":101,"o":53.73,"t":"2026-10-16T17:15:00Z","v":2902,"vw":53.736688},{"c":53.66,"h":53.7896,"l":53.66,"n":104,"o":53.7896,"t":"2026-10-16T17:20:00Z","v":1836,"vw":53.736704},{"c":53.71,"h":53.72,"l":53.71,"n":12,"o":53.71,"t":"2026-10-16T17:25:00Z","v":430,"vw":53.713333},{"c":53.6,"h":53.73,"l":53.6,"n":117,"o":53.69,"t":"2026-10-16T17:30:00Z","v":3606,"vw":53.688333},{"c":53.61,"h":53.63,"l":53.585,"n":53,"o":53.585,"t":"2026-10-16T17:35:00Z","v":1634,"vw":53.608891},{"c":53.5875,"h":53.64,"l":53.5,"n":129,"o":53.615,"t":"2026-10-16T17:40:00Z","v":6063,"vw":53.55789},{"c":53.66,"h":53.72,"l":53.65,"n":79,"o":53.65,"t":"2026-10-16T17:45:00Z","v":2165,"vw":53.673636},{"c":53.66,"h":53.66,"l":53.505,"n":53,"o":53.505,"t":"2026-10-16T17:50:00Z","v":2047,"vw":53.550511},{"c":53.61,"h":53.61,"l":53.51,"n":56,"o":53.51,"t":"2026-10-16T18:00:00Z","v":1476,"vw":53.553889},{"c":53.5,"h":53.65,"l":53.5,"n":124,"o":53.65,"t":"2026-10-16T18:05:00Z","v":2041,"vw":53.52875},{"c":53.585,"h":53.585,"l":53.47,"n":104,"o":53.51,"t":"2026-10-16T18:10:00Z","v":4433,"vw":53.521829},{"c":53.61,"h":53.64,"l":53.61,"n":87,"o":53.64,"t":"2026-10-16T18:15:00Z","v":1640,"vw":53.630813},{"c":53.59,"h":53.61,"l":53.59,"n":60,"o":53.61,"t":"2026-10-16T18:25:00Z","v":1205,"vw":53.602622},{"c":53.69,"h":53.69,"l":53.57,"n":145,"o":53.59,"t":"2026-10-16T18:30:00Z","v":3700,"vw":53.6175},{"c":53.64,"h":53.67,"l":53.53,"n":134,"o":53.67,"t":"2026-10-16T18:35:00Z","v":4917,"vw":53.584255},{"c":53.62,"h":53.64,"l":53.54,"n":76,"o":53.54,"t":"2026-10-16T18:45:00Z","v":1910,"vw":53.581979},{"c":53.6,"h":53.65,"l":53.6,"n":68,"o":53.65,"t":"2026-10-16T18:50:00Z","v":1562,"vw":53.622337},{"c":53.75,"h":53.75,"l":53.6,"n":114,"o":53.615,"t":"2026-10-16T18:55:00Z","v":5353,"vw":53.617436},{"c":53.655,"h":53.77,"l":53.65,"n":155,"o":53.74,"t":"2026-10-16T19:00:00Z","v":3574,"vw":53.696464},{"c":53.665,"h":53.715,"l":53.61,"n":166,"o":53.64,"t":"2026-10-16T19:05:00Z","v":5144,"vw":53.669821},{"c":53.77,"h":53.87,"l":53.665,"n":271,"o":53.665,"t":"2026-10-16T19:10:00Z","v":10055,"vw":53.809926},{"c":53.7,"h":53.81,"l":53.7,"n":137,"o":53.775,"t":"2026-10-16T19:15:00Z","v":3836,"vw":53.77482},{"c":53.75,"h":53.76,"l":53.69,"n":117,"o":53.76,"t":"2026-10-16T19:20:00Z","v":3546,"vw":53.740311},{"c":53.725,"h":53.77,"l":53.72,"n":173,"o":53.77,"t":"2026-10-16T19:25:00Z","v":3127,"vw":53.736084},{"c":53.705,"h":53.72,"l":53.59,"n":277,"o":53.68,"t":"2026-10-16T19:30:00Z","v":7386,"vw":53.665829},{"c":53.79,"h":53.79,"l":53.67,"n":150,"o":53.67,"t":"2026-10-16T19:35:00Z","v":3956,"vw":53.71109},{"c":53.66,"h":53.76,"l":53.64,"n":263,"o":53.76,"t":"2026-10-16T19:40:00Z","v":8446,"vw":53.684401},{"c":53.425,"h":53.77,"l":53.425,"n":290,"o":53.64,"t":"2026-10-16T19:45:00Z","v":9733,"vw":53.637003},{"c":53.57,"h":53.63,"l":53.475,"n":307,"o":53.475,"t":"2026-10-16T19:50:00Z","v":11459,"vw":53.560786},{"c":53.64,"h":53.67,"l":53.51,"n":1073,"o":53.51,"t":"2026-10-16T19:55:00Z","v":38145,"vw":53.592764},{"c":53.6,"h":53.67,"l":53.6,"n":33,"o":53.67,"t":"2026-10-16T20:00:00Z","v":111547,"vw":53.60007},{"c":53.03,"h":53.03,"l":53.03,"n":14,"o":53.03,"t":"2026-10-16T20:20:00Z","v":294,"vw":53.03},{"c":53.9,"h":53.9,"l":53.6,"n":50,"o":53.6,"t":"2026-10-19T10:40:00Z","v":663,"vw":53.709524},{"c":53.7,"h":53.7,"l":53.7,"n":8,"o":53.7,"t":"2026-10-19T11:05:00Z","v":324,"vw":53.7},{"c":53.77,"h":53.82,"l":53.36,"n":146,"o":53.7,"t":"2026-10-19T13:30:00Z","v":14340,"vw":53.70239},{"c":54,"h":54.04,"l":53.555,"n":82,"o":53.555,"t":"2026-10-19T13:35:00Z","v":1301,"vw":53.924616},{"c":54.18,"h":54.18,"l":53.71,"n":80,"o":53.875,"t":"2026-10-19T13:40:00Z","v":2435,"vw":53.946588},{"c":54.45,"h":54.45,"l":53.9901,"n":62,"o":54.07,"t":"2026-10-19T13:45:00Z","v":2709,"vw":54.116793},{"c":54.665,"h":54.665,"l":54.53,"n":66,"o":54.53,"t":"2026-10-19T13:50:00Z","v":1185,"vw":54.580962},{"c":54.24,"h":54.72,"l":54.24,"n":91,"o":54.45,"t":"2026-10-19T13:55:00Z","v":2069,"vw":54.366647},{"c":53.885,"h":54.355,"l":53.77,"n":126,"o":54.24,"t":"2026-10-19T14:00:00Z","v":1988,"vw":54.05918},{"c":53.24,"h":53.88,"l":53.24,"n":90,"o":53.77,"t":"2026-10-19T14:05:00Z","v":1667,"vw":53.657885},{"c":52.91,"h":53.25,"l":52.72,"n":278,"o":53.25,"t":"2026-10-19T14:10:00Z","v":12037,"vw":52.959502},{"c":52.975,"h":53.1,"l":52.62,"n":144,"o":52.62,"t":"2026-10-19T14:15:00Z","v":7196,"vw":52.911212},{"c":53.14,"h":53.14,"l":52.96,"n":134,"o":52.97,"t":"2026-10-19T14:20:00Z","v":3271,"vw":53.023828},{"c":53.28,"h":53.28,"l":53.25,"n":24,"o":53.25,"t":"2026-10-19T14:25:00Z","v":663,"vw":53.27},{"c":52.9601,"h":53.28,"l":52.9601,"n":41,"o":53.26,"t":"2026-10-19T14:30:00Z","v":954,"vw":53.214763},{"c":53.27,"h":53.41,"l":53.02,"n":96,"o":53.25,"t":"2026-10-19T14:35:00Z","v":2330,"vw":53.264867},{"c":53.33,"h":53.33,"l":53.19,"n":72,"o":53.26,"t":"2026-10-19T14:40:00Z","v":2542,"vw":53.278318},{"c":53.48,"h":53.51,"l":53.38,"n":41,"o":53.38,"t":"2026-10-19T14:45:00Z","v":1991,"vw":53.444667},{"c":53.405,"h":53.47,"l":53.27,"n":66,"o":53.435,"t":"2026-10-19T14:50:00Z","v":4327,"vw":53.401215},{"c":53.57,"h":53.675,"l":53.405,"n":119,"o":53.405,"t":"2026-10-19T14:55:00Z","v":4647,"vw":53.526038},{"c":53.74,"h":53.74,"l":53.51,"n":143,"o":53.73,"t":"2026-10-19T15:00:00Z","v":3263,"vw":53.606531},{"c":53.58,"h":53.705,"l":53.58,"n":19,"o":53.705,"t":"2026-10-19T15:05:00Z","v":377,"vw":53.6425},{"c":53.845,"h":53.9198,"l":53.71,"n":112,"o":53.71,"t":"2026-10-19T15:10:00Z","v":3440,"vw":53.845393},{"c":53.57,"h":53.845,"l":53.565,"n":134,"o":53.845,"t":"2026-10-19T15:15:00Z","v":3553,"vw":53.690508},{"c":53.53,"h":53.53,"l":53.53,"n":13,"o":53.53,"t":"2026-10-19T15:20:00Z","v":303,"vw":53.53},{"c":53.7,"h":53.74,"l":53.59,"n":95,"o":53.66,"t":"2026-10-19T15:25:00Z","v":3213,"vw":53.678929},{"c":53.61,"h":53.74,"l":53.48,"n":176,"o":53.74,"t":"2026-10-19T15:30:00Z","v":5057,"vw":53.607535},{"c":53.61,"h":53.61,"l":53.445,"n":62,"o":53.52,"t":"2026-10-19T15:35:00Z","v":1358,"vw":53.511285},{"c":53.4701,"h":53.67,"l":53.4701,"n":108,"o":53.665,"t":"2026-10-19T15:40:00Z","v":4344,"vw":53.537898},{"c":53.32,"h":53.465,"l":53.32,"n":100,"o":53.465,"t":"2026-10-19T15:45:00Z","v":1768,"vw":53.361593},{"c":53.73,"h":53.87,"l":53.26,"n":230,"o":53.365,"t":"2026-10-19T15:50:00Z","v":19918,"vw":53.721352},{"c":53.41,"h":53.59,"l":53.41,"n":73,"o":53.58,"t":"2026-10-19T15:55:00Z","v":1331,"vw":53.546917},{"c":53.2,"h":53.455,"l":53.2,"n":126,"o":53.32,"t":"2026-10-19T16:00:00Z","v":3096,"vw":53.292546},{"c":53.19,"h":53.26,"l":53.02,"n":133,"o":53.26,"t":"2026-10-19T16:05:00Z","v":3668,"vw":53.137971},{"c":53.105,"h":53.2,"l":53,"n":113,"o":53.195,"t":"2026-10-19T16:10:00Z","v":4746,"vw":53.097634},{"c":53,"h":53.225,"l":53,"n":92,"o":53.18,"t":"2026-10-19T16:15:00Z","v":2149,"vw":53.181755},{"c":52.87,"h":53.14,"l":52.87,"n":154,"o":53.13,"t":"2026-10-19T16:20:00Z","v":5116,"vw":53.055611},{"c":52.6,"h":52.94,"l":52.6,"n":46,"o":52.865,"t":"2026-10-19T16:25:00Z","v":1363,"vw":52.804627},{"c":52.78,"h":52.84,"l":52.78,"n":52,"o":52.84,"t":"2026-10-19T16:30:00Z","v":945,"vw":52.7975},{"c":52.69,"h":52.71,"l":52.6,"n":115,"o":52.7001,"t":"2026-10-19T16:35:00Z","v":2307,"vw":52.684293},{"c":52.735,"h":52.78,"l":52.7,"n":65,"o":52.7,"t":"2026-10-19T16:40:00Z","v":1947,"vw":52.733173},{"c":52.98,"h":53.03,"l":52.835,"n":122,"o":52.85,"t":"2026-10-19T16:45:00Z","v":3710,"vw":52.935096},{"c":52.98,"h":53.11,"l":52.88,"n":114,"o":53.11,"t":"2026-10-19T16:50:00Z","v":1802,"vw":52.99},{"c":52.965,"h":52.97,"l":52.88,"n":65,"o":52.88,"t":"2026-10-19T16:55:00Z","v":1693,"vw":52.915323},{"c":52.79,"h":52.96,"l":52.79,"n":162,"o":52.96,"t":"2026-10-19T17:00:00Z","v":3913,"vw":52.842102},{"c":52.765,"h":52.87,"l":52.765,"n":73,"o":52.79,"t":"2026-10-19T17:05:00Z","v":1493,"vw":52.800598},{"c":52.595,"h":52.775,"l":52.58,"n":160,"o":52.775,"t":"2026-10-19T17:10:00Z","v":4256,"vw":52.643695},{"c":52.52,"h":52.715,"l":52.51,"n":102,"o":52.51,"t":"2026-10-19T17:15:00Z","v":2972,"vw":52.630453},{"c":52.6,"h":52.6,"l":52.53,"n":44,"o":52.6,"t":"2026-10-19T17:20:00Z","v":889,"vw":52.586},{"c":52.5,"h":52.6,"l":52.49,"n":141,"o":52.6,"t":"2026-10-19T17:25:00Z","v":4205,"vw":52.506437},{"c":52.555,"h":52.58,"l":52.38,"n":121,"o":52.38,"t":"2026-10-19T17:30:00Z","v":3325,"vw":52.492702},{"c":52.39,"h":52.46,"l":52.39,"n":83,"o":52.46,"t":"2026-10-19T17:35:00Z","v":1177,"vw":52.415},{"c":52.38,"h":52.46,"l":52.38,"n":52,"o":52.46,"t":"2026-10-19T17:40:00Z","v":1453,"vw":52.437124},{"c":52.46,"h":52.46,"l":52.28,"n":139,"o":52.37,"t":"2026-10-19T17:45:00Z","v":3865,"vw":52.356683},{"c":52.25,"h":52.4,"l":52.24,"n":90,"o":52.4,"t":"2026-10-19T17:50:00Z","v":2209,"vw":52.314886},{"c":52.11,"h":52.285,"l":51.94,"n":478,"o":52.285,"t":"2026-10-19T17:55:00Z","v":29150,"vw":52.08308},{"c":51.98,"h":52.14,"l":51.98,"n":222,"o":52.035,"t":"2026-10-19T18:00:00Z","v":5538,"vw":52.05201},{"c":52.16,"h":52.17,"l":52,"n":117,"o":52.02,"t":"2026-10-19T18:05:00Z","v":2713,"vw":52.0953},{"c":52.13,"h":52.16,"l":52.04,"n":70,"o":52.15,"t":"2026-10-19T18:10:00Z","v":2189,"vw":52.109498},{"c":51.9,"h":52.085,"l":51.85,"n":220,"o":52.085,"t":"2026-10-19T18:15:00Z","v":6477,"vw":51.983509},{"c":51.945,"h":52.02,"l":51.8,"n":126,"o":51.88,"t":"2026-10-19T18:20:00Z","v":2489,"vw":51.911154},{"c":51.775,"h":51.95,"l":51.7,"n":206,"o":51.95,"t":"2026-10-19T18:25:00Z","v":7441,"vw":51.765791},{"c":52,"h":52,"l":51.73,"n":221,"o":51.7903,"t":"2026-10-19T18:30:00Z","v":6631,"vw":51.864861},{"c":52,"h":52,"l":51.815,"n":159,"o":51.965,"t":"2026-10-19T18:35:00Z","v":3630,"vw":51.897516},{"c":52.1101,"h":52.1101,"l":52.01,"n":110,"o":52.11,"t":"2026-10-19T18:40:00Z","v":1644,"vw":52.085025},{"c":52.29,"h":52.295,"l":52.05,"n":142,"o":52.12,"t":"2026-10-19T18:45:00Z","v":3959,"vw":52.244007},{"c":52.19,"h":52.305,"l":52.15,"n":149,"o":52.285,"t":"2026-10-19T18:50:00Z","v":4569,"vw":52.215828},{"c":52.295,"h":52.3,"l":52.21,"n":77,"o":52.295,"t":"2026-10-19T18:55:00Z","v":1543,"vw":52.267151},{"c":52.24,"h":52.295,"l":52.2,"n":165,"o":52.29,"t":"2026-10-19T19:00:00Z","v":3817,"vw":52.276875},{"c":52.12,"h":52.29,"l":52.12,"n":185,"o":52.29,"t":"2026-10-19T19:05:00Z","v":5111,"vw":52.219086},{"c":52.032,"h":52.18,"l":52.02,"n":182,"o":52.18,"t":"2026-10-19T19:10:00Z","v":5552,"vw":52.077323},{"c":52.135,"h":52.185,"l":52.05,"n":131,"o":52.05,"t":"2026-10-19T19:15:00Z","v":4121,"vw":52.108744},{"c":52.01,"h":52.14,"l":52,"n":196,"o":52.14,"t":"2026-10-19T19:20:00Z","v":4761,"vw":52.073538},{"c":52.235,"h":52.25,"l":52.1,"n":300,"o":52.1,"t":"2026-10-19T19:25:00Z","v":13964,"vw":52.195981},{"c":52.47,"h":52.54,"l":52.24,"n":390,"o":52.24,"t":"2026-10-19T19:30:00Z","v":11628,"vw":52.38187},{"c":52.61,"h":52.61,"l":52.45,"n":365,"o":52.49,"t":"2026-10-19T19:35:00Z","v":13029,"vw":52.500383},{"c":52.635,"h":52.66,"l":52.6,"n":210,"o":52.635,"t":"2026-10-19T19:40:00Z","v":5259,"vw":52.642966},{"c":52.7,"h":52.81,"l":52.62,"n":353,"o":52.62,"t":"2026-10-19T19:45:00Z","v":12837,"vw":52.699443},{"c":52.59,"h":52.72,"l":52.5,"n":442,"o":52.67,"t":"2026-10-19T19:50:00Z","v":16246,"vw":52.646637},{"c":52.54,"h":52.77,"l":52.5,"n":1533,"o":52.54,"t":"2026-10-19T19:55:00Z","v":59703,"vw":52.639966},{"c":52.5,"h":52.5,"l":52.5,"n":35,"o":52.5,"t":"2026-10-19T20:00:00Z","v":74763,"vw":52.5},{"c":52.7846,"h":52.7846,"l":52.7846,"n":1,"o":52.7846,"t":"2026-10-19T23:30:00Z","v":100,"vw":52.7846},{"c":52.45,"h":52.45,"l":51.71,"n":104,"o":52.2,"t":"2026-10-20T13:30:00Z","v":10655,"vw":52.149832},{"c":52.2,"h":52.98,"l":52,"n":67,"o":52,"t":"2026-10-20T13:35:00Z","v":3680,"vw":52.351208},{"c":52.89,"h":52.92,"l":52.19,"n":62,"o":52.495,"t":"2026-10-20T13:40:00Z","v":1971,"vw":52.648215},{"c":52.55,"h":52.92,"l":52.48,"n":94,"o":52.91,"t":"2026-10-20T13:45:00Z","v":3328,"vw":52.791844},{"c":52.75,"h":52.76,"l":52.385,"n":54,"o":52.385,"t":"2026-10-20T13:50:00Z","v":1542,"vw":52.655714},{"c":52.505,"h":52.535,"l":52.36,"n":67,"o":52.4,"t":"2026-10-20T13:55:00Z","v":2062,"vw":52.464933},{"c":52.645,"h":52.75,"l":52.435,"n":77,"o":52.63,"t":"2026-10-20T14:00:00Z","v":2871,"vw":52.694537},{"c":52.975,"h":53.235,"l":52.735,"n":144,"o":52.86,"t":"2026-10-20T14:05:00Z","v":6499,"vw":52.89032},{"c":52.975,"h":52.975,"l":52.78,"n":59,"o":52.8,"t":"2026-10-20T14:10:00Z","v":1312,"vw":52.883797},{"c":53.135,"h":53.2599,"l":52.93,"n":114,"o":53.05,"t":"2026-10-20T14:15:00Z","v":3029,"vw":53.127255},{"c":53.15,"h":53.29,"l":53.135,"n":138,"o":53.135,"t":"2026-10-20T14:20:00Z","v":3146,"vw":53.201291},{"c":53.01,"h":53.075,"l":52.92,"n":136,"o":53.04,"t":"2026-10-20T14:25:00Z","v":5449,"vw":52.994301},{"c":52.54,"h":52.88,"l":52.54,"n":188,"o":52.85,"t":"2026-10-20T14:30:00Z","v":6330,"vw":52.64036},{"c":52.92,"h":52.92,"l":52.37,"n":100,"o":52.48,"t":"2026-10-20T14:35:00Z","v":3145,"vw":52.616487},{"c":52.51,"h":52.715,"l":52.36,"n":105,"o":52.67,"t":"2026-10-20T14:40:00Z","v":2377,"vw":52.591963},{"c":52.425,"h":52.495,"l":52.3,"n":56,"o":52.495,"t":"2026-10-20T14:45:00Z","v":1101,"vw":52.382792},{"c":52.14,"h":52.25,"l":52.14,"n":67,"o":52.25,"t":"2026-10-20T14:50:00Z","v":3240,"vw":52.216637},{"c":52.185,"h":52.19,"l":52.05,"n":91,"o":52.19,"t":"2026-10-20T14:55:00Z","v":2066,"vw":52.134957},{"c":51.92,"h":52.3,"l":51.92,"n":84,"o":52.3,"t":"2026-10-20T15:00:00Z","v":3791,"vw":52.012034},{"c":51.795,"h":51.96,"l":51.57,"n":178,"o":51.81,"t":"2026-10-20T15:05:00Z","v":15257,"vw":51.816863},{"c":51.6544,"h":51.9,"l":51.542,"n":295,"o":51.6572,"t":"2026-10-20T15:10:00Z","v":21579,"vw":51.670583},{"c":51.945,"h":52.0508,"l":51.62,"n":99,"o":51.86,"t":"2026-10-20T15:15:00Z","v":3640,"vw":51.887007},{"c":51.78,"h":51.885,"l":51.68,"n":156,"o":51.87,"t":"2026-10-20T15:20:00Z","v":4379,"vw":51.765617},{"c":51.67,"h":51.805,"l":51.67,"n":310,"o":51.735,"t":"2026-10-20T15:25:00Z","v":11721,"vw":51.758566},{"c":51.49,"h":51.8,"l":51.37,"n":298,"o":51.8,"t":"2026-10-20T15:30:00Z","v":12042,"vw":51.467499},{"c":51.49,"h":51.51,"l":51.37,"n":44,"o":51.37,"t":"2026-10-20T15:35:00Z","v":956,"vw":51.458571},{"c":51.73,"h":51.735,"l":51.37,"n":94,"o":51.37,"t":"2026-10-20T15:40:00Z","v":19917,"vw":51.60111},{"c":51.77,"h":51.78,"l":51.58,"n":139,"o":51.67,"t":"2026-10-20T15:45:00Z","v":6375,"vw":51.701757},{"c":51.9,"h":51.9,"l":51.76,"n":35,"o":51.76,"t":"2026-10-20T15:50:00Z","v":574,"vw":51.806667},{"c":52.02,"h":52.0975,"l":51.86,"n":134,"o":51.87,"t":"2026-10-20T15:55:00Z","v":5800,"vw":51.968923},{"c":52.03,"h":52.06,"l":52.03,"n":86,"o":52.03,"t":"2026-10-20T16:00:00Z","v":2028,"vw":52.034444},{"c":51.97,"h":52.03,"l":51.95,"n":78,"o":52.03,"t":"2026-10-20T16:05:00Z","v":2998,"vw":51.986334},{"c":52.01,"h":52.18,"l":51.93,"n":161,"o":51.96,"t":"2026-10-20T16:10:00Z","v":8254,"vw":52.050123},{"c":52.0301,"h":52.19,"l":52.03,"n":86,"o":52.12,"t":"2026-10-20T16:15:00Z","v":4476,"vw":52.079332},{"c":52.04,"h":52.16,"l":52.03,"n":86,"o":52.1,"t":"2026-10-20T16:20:00Z","v":2422,"vw":52.127878},{"c":52.13,"h":52.14,"l":52.0001,"n":48,"o":52.0001,"t":"2026-10-20T16:25:00Z","v":1281,"vw":52.103813},{"c":52.155,"h":52.155,"l":52.155,"n":20,"o":52.155,"t":"2026-10-20T16:30:00Z","v":394,"vw":52.155},{"c":52.23,"h":52.23,"l":52.12,"n":68,"o":52.18,"t":"2026-10-20T16:35:00Z","v":2429,"vw":52.172941},{"c":52.23,"h":52.235,"l":52.21,"n":23,"o":52.21,"t":"2026-10-20T16:40:00Z","v":926,"vw":52.224531},{"c":52.25,"h":52.3,"l":52.22,"n":133,"o":52.3,"t":"2026-10-20T16:45:00Z","v":4858,"vw":52.259816},{"c":52.14,"h":52.35,"l":52.14,"n":85,"o":52.26,"t":"2026-10-20T16:50:00Z","v":2213,"vw":52.190063},{"c":52.06,"h":52.19,"l":52.06,"n":48,"o":52.19,"t":"2026-10-20T16:55:00Z","v":2493,"vw":52.102012},{"c":52.09,"h":52.09,"l":51.995,"n":67,"o":52.01,"t":"2026-10-20T17:00:00Z","v":2545,"vw":52.038395},{"c":52.22,"h":52.22,"l":52.22,"n":8,"o":52.22,"t":"2026-10-20T17:05:00Z","v":148,"vw":52.22},{"c":52.23,"h":52.23,"l":52.19,"n":27,"o":52.19,"t":"2026-10-20T17:10:00Z","v":524,"vw":52.21},{"c":52.33,"h":52.33,"l":52.23,"n":43,"o":52.23,"t":"2026-10-20T17:15:00Z","v":783,"vw":52.25},{"c":52.21,"h":52.27,"l":52.19,"n":100,"o":52.27,"t":"2026-10-20T17:20:00Z","v":5260,"vw":52.234275},{"c":52.205,"h":52.21,"l":52.205,"n":78,"o":52.21,"t":"2026-10-20T17:25:00Z","v":3550,"vw":52.20943},{"c":52.29,"h":52.29,"l":52.21,"n":59,"o":52.21,"t":"2026-10-20T17:30:00Z","v":1782,"vw":52.270894},{"c":52.265,"h":52.3,"l":52.25,"n":83,"o":52.28,"t":"2026-10-20T17:35:00Z","v":2303,"vw":52.27423},{"c":52.17,"h":52.28,"l":52.17,"n":96,"o":52.22,"t":"2026-10-20T17:40:00Z","v":2940,"vw":52.209202},{"c":52.17,"h":52.17,"l":52.17,"n":34,"o":52.17,"t":"2026-10-20T17:45:00Z","v":628,"vw":52.17},{"c":52.22,"h":52.24,"l":52.1201,"n":120,"o":52.23,"t":"2026-10-20T17:50:00Z","v":2887,"vw":52.212451},{"c":52.28,"h":52.28,"l":52.28,"n":15,"o":52.28,"t":"2026-10-20T17:55:00Z","v":229,"vw":52.28},{"c":52.3655,"h":52.4,"l":52.32,"n":100,"o":52.32,"t":"2026-10-20T18:00:00Z","v":5949,"vw":52.356214},{"c":52.55,"h":52.55,"l":52.43,"n":28,"o":52.43,"t":"2026-10-20T18:05:00Z","v":1204,"vw":52.5},{"c":52.455,"h":52.61,"l":52.45,"n":117,"o":52.5016,"t":"2026-10-20T18:10:00Z","v":1996,"vw":52.497798},{"c":52.27,"h":52.39,"l":52.27,"n":75,"o":52.39,"t":"2026-10-20T18:15:00Z","v":3155,"vw":52.347008},{"c":52.35,"h":52.4,"l":52.25,"n":71,"o":52.25,"t":"2026-10-20T18:20:00Z","v":2779,"vw":52.312879},{"c":52.345,"h":52.345,"l":52.23,"n":67,"o":52.34,"t":"2026-10-20T18:25:00Z","v":1467,"vw":52.328125},{"c":52.28,"h":52.345,"l":52.22,"n":67,"o":52.345,"t":"2026-10-20T18:30:00Z","v":2390,"vw":52.262171},{"c":52.2601,"h":52.28,"l":52.23,"n":80,"o":52.23,"t":"2026-10-20T18:35:00Z","v":1696,"vw":52.268471},{"c":52.33,"h":52.33,"l":52.33,"n":34,"o":52.33,"t":"2026-10-20T18:40:00Z","v":314,"vw":52.33},{"c":52.19,"h":52.26,"l":52.19,"n":82,"o":52.26,"t":"2026-10-20T18:45:00Z","v":2116,"vw":52.198011},{"c":52.18,"h":52.2,"l":52.16,"n":65,"o":52.16,"t":"2026-10-20T18:50:00Z","v":1284,"vw":52.178043},{"c":52.23,"h":52.23,"l":52.23,"n":35,"o":52.23,"t":"2026-10-20T18:55:00Z","v":440,"vw":52.23},{"c":52.165,"h":52.22,"l":52.165,"n":59,"o":52.17,"t":"2026-10-20T19:00:00Z","v":1462,"vw":52.172986},{"c":52.085,"h":52.12,"l":51.99,"n":159,"o":52.11,"t":"2026-10-20T19:05:00Z","v":4316,"vw":52.080325},{"c":52.05,"h":52.085,"l":52.05,"n":48,"o":52.085,"t":"2026-10-20T19:10:00Z","v":550,"vw":52.0675},{"c":52.18,"h":52.18,"l":52.13,"n":43,"o":52.13,"t":"2026-10-20T19:15:00Z","v":1035,"vw":52.137342},{"c":52.03,"h":52.12,"l":51.97,"n":212,"o":52.105,"t":"2026-10-20T19:20:00Z","v":5239,"vw":52.05397},{"c":52.19,"h":52.19,"l":52.05,"n":112,"o":52.05,"t":"2026-10-20T19:25:00Z","v":1955,"vw":52.095258},{"c":52.075,"h":52.1399,"l":52.0401,"n":208,"o":52.08,"t":"2026-10-20T19:30:00Z","v":5166,"vw":52.074084},{"c":52.285,"h":52.285,"l":52.12,"n":201,"o":52.12,"t":"2026-10-20T19:35:00Z","v":4945,"vw":52.210906},{"c":52.35,"h":52.41,"l":52.285,"n":171,"o":52.285,"t":"2026-10-20T19:40:00Z","v":3195,"vw":52.364133},{"c":52.16,"h":52.34,"l":52.16,"n":342,"o":52.34,"t":"2026-10-20T19:45:00Z","v":10564,"vw":52.267674},{"c":52.15,"h":52.21,"l":52.14,"n":288,"o":52.14,"t":"2026-10-20T19:50:00Z","v":6443,"vw":52.172875},{"c":52.08,"h":52.26,"l":52.08,"n":1004,"o":52.17,"t":"2026-10-20T19:55:00Z","v":39978,"vw":52.177479},{"c":52.07,"h":52.07,"l":52.07,"n":22,"o":52.07,"t":"2026-10-20T20:00:00Z","v":86856,"vw":52.07},{"c":52.08,"h":52.08,"l":51.7776,"n":3,"o":51.7776,"t":"2026-10-21T12:20:00Z","v":372,"vw":51.862306},{"c":52.07,"h":52.07,"l":52.07,"n":2,"o":52.07,"t":"2026-10-21T12:45:00Z","v":218,"vw":52.07},{"c":52.62,"h":52.62,"l":51.85,"n":92,"o":51.85,"t":"2026-10-21T13:30:00Z","v":11007,"vw":52.028338},{"c":52.17,"h":52.88,"l":52.17,"n":70,"o":52.59,"t":"2026-10-21T13:35:00Z","v":3656,"vw":52.577533},{"c":52.38,"h":52.52,"l":52.2,"n":52,"o":52.425,"t":"2026-10-21T13:40:00Z","v":2162,"vw":52.426765},{"c":52.51,"h":52.95,"l":52.08,"n":135,"o":52.375,"t":"2026-10-21T13:45:00Z","v":13509,"vw":52.569909},{"c":52.65,"h":53.03,"l":52.5,"n":110,"o":52.695,"t":"2026-10-21T13:50:00Z","v":4805,"vw":52.688813},{"c":52.72,"h":52.79,"l":52.46,"n":102,"o":52.46,"t":"2026-10-21T13:55:00Z","v":3111,"vw":52.662172},{"c":52.63,"h":52.72,"l":52.62,"n":50,"o":52.72,"t":"2026-10-21T14:00:00Z","v":1391,"vw":52.657413},{"c":52.73,"h":52.75,"l":52.46,"n":239,"o":52.62,"t":"2026-10-21T14:05:00Z","v":9133,"vw":52.623312},{"c":52.53,"h":52.71,"l":52.53,"n":136,"o":52.7,"t":"2026-10-21T14:10:00Z","v":3796,"vw":52.597015},{"c":52.705,"h":52.72,"l":52.52,"n":129,"o":52.6,"t":"2026-10-21T14:15:00Z","v":5141,"vw":52.643335},{"c":52.58,"h":52.83,"l":52.49,"n":157,"o":52.8,"t":"2026-10-21T14:20:00Z","v":4929,"vw":52.677375},{"c":52.685,"h":52.78,"l":52.51,"n":115,"o":52.51,"t":"2026-10-21T14:25:00Z","v":4745,"vw":52.658728},{"c":52.53,"h":52.81,"l":52.43,"n":216,"o":52.55,"t":"2026-10-21T14:30:00Z","v":8761,"vw":52.597628},{"c":52.725,"h":52.725,"l":52.49,"n":151,"o":52.54,"t":"2026-10-21T14:35:00Z","v":6777,"vw":52.611659},{"c":52.72,"h":52.72,"l":52.665,"n":35,"o":52.665,"t":"2026-10-21T14:40:00Z","v":612,"vw":52.701667},{"c":52.76,"h":52.8199,"l":52.64,"n":125,"o":52.74,"t":"2026-10-21T14:45:00Z","v":5383,"vw":52.70302},{"c":52.91,"h":53.05,"l":52.82,"n":195,"o":52.82,"t":"2026-10-21T14:50:00Z","v":12426,"vw":52.945302},{"c":52.87,"h":52.92,"l":52.86,"n":48,"o":52.92,"t":"2026-10-21T14:55:00Z","v":1674,"vw":52.895359},{"c":52.66,"h":52.79,"l":52.66,"n":183,"o":52.79,"t":"2026-10-21T15:00:00Z","v":5002,"vw":52.7125},{"c":52.63,"h":52.67,"l":52.58,"n":104,"o":52.655,"t":"2026-10-21T15:05:00Z","v":5907,"vw":52.631001},{"c":52.84,"h":52.89,"l":52.64,"n":140,"o":52.64,"t":"2026-10-21T15:10:00Z","v":6574,"vw":52.71983},{"c":52.82,"h":52.86,"l":52.82,"n":13,"o":52.86,"t":"2026-10-21T15:15:00Z","v":319,"vw":52.84},{"c":52.78,"h":52.89,"l":52.78,"n":158,"o":52.88,"t":"2026-10-21T15:20:00Z","v":3844,"vw":52.818817},{"c":52.715,"h":52.77,"l":52.64,"n":103,"o":52.74,"t":"2026-10-21T15:25:00Z","v":4214,"vw":52.726842},{"c":52.71,"h":52.71,"l":52.64,"n":54,"o":52.64,"t":"2026-10-21T15:30:00Z","v":1089,"vw":52.684},{"c":52.76,"h":52.87,"l":52.73,"n":85,"o":52.82,"t":"2026-10-21T15:35:00Z","v":3345,"vw":52.808632},{"c":52.83,"h":52.89,"l":52.79,"n":82,"o":52.89,"t":"2026-10-21T15:40:00Z","v":1878,"vw":52.86414},{"c":52.695,"h":52.89,"l":52.695,"n":186,"o":52.83,"t":"2026-10-21T15:45:00Z","v":8775,"vw":52.812939},{"c":52.67,"h":52.67,"l":52.67,"n":18,"o":52.67,"t":"2026-10-21T15:50:00Z","v":300,"vw":52.67},{"c":52.705,"h":52.715,"l":52.7,"n":40,"o":52.715,"t":"2026-10-21T15:55:00Z","v":1372,"vw":52.706},{"c":52.485,"h":52.68,"l":52.41,"n":193,"o":52.68,"t":"2026-10-21T16:00:00Z","v":10078,"vw":52.520896},{"c":52.33,"h":52.52,"l":52.3125,"n":214,"o":52.48,"t":"2026-10-21T16:05:00Z","v":10114,"vw":52.392045},{"c":52.5,"h":52.51,"l":52.38,"n":71,"o":52.38,"t":"2026-10-21T16:10:00Z","v":2408,"vw":52.45375},{"c":52.41,"h":52.48,"l":52.41,"n":76,"o":52.43,"t":"2026-10-21T16:15:00Z","v":2209,"vw":52.43375},{"c":52.345,"h":52.42,"l":52.345,"n":84,"o":52.41,"t":"2026-10-21T16:20:00Z","v":3785,"vw":52.38256},{"c":52.43,"h":52.43,"l":52.33,"n":58,"o":52.33,"t":"2026-10-21T16:25:00Z","v":1768,"vw":52.402866},{"c":52.36,"h":52.42,"l":52.34,"n":93,"o":52.42,"t":"2026-10-21T16:30:00Z","v":4855,"vw":52.368926},{"c":52.185,"h":52.37,"l":52.18,"n":252,"o":52.32,"t":"2026-10-21T16:35:00Z","v":10545,"vw":52.260199},{"c":52.22,"h":52.34,"l":52.18,"n":86,"o":52.28,"t":"2026-10-21T16:40:00Z","v":3053,"vw":52.268859},{"c":52.22,"h":52.22,"l":52.22,"n":18,"o":52.22,"t":"2026-10-21T16:45:00Z","v":339,"vw":52.22},{"c":52.32,"h":52.38,"l":52.285,"n":107,"o":52.285,"t":"2026-10-21T16:50:00Z","v":3549,"vw":52.331432},{"c":52.26,"h":52.32,"l":52.26,"n":58,"o":52.32,"t":"2026-10-21T16:55:00Z","v":1348,"vw":52.272},{"c":52.19,"h":52.25,"l":52.15,"n":149,"o":52.25,"t":"2026-10-21T17:00:00Z","v":6896,"vw":52.195961},{"c":52.28,"h":52.29,"l":52.19,"n":76,"o":52.23,"t":"2026-10-21T17:05:00Z","v":2968,"vw":52.269738},{"c":52.265,"h":52.265,"l":52.22,"n":40,"o":52.22,"t":"2026-10-21T17:10:00Z","v":783,"vw":52.245356},{"c":52.31,"h":52.34,"l":52.28,"n":43,"o":52.33,"t":"2026-10-21T17:15:00Z","v":1748,"vw":52.316426},{"c":52.325,"h":52.35,"l":52.28,"n":106,"o":52.31,"t":"2026-10-21T17:20:00Z","v":4068,"vw":52.324504},{"c":52.3016,"h":52.32,"l":52.28,"n":69,"o":52.29,"t":"2026-10-21T17:25:00Z","v":1649,"vw":52.29335},{"c":52.275,"h":52.33,"l":52.22,"n":156,"o":52.32,"t":"2026-10-21T17:30:00Z","v":5307,"vw":52.280306},{"c":52.4,"h":52.43,"l":52.265,"n":175,"o":52.265,"t":"2026-10-21T17:35:00Z","v":7526,"vw":52.372356},{"c":52.39,"h":52.43,"l":52.37,"n":69,"o":52.43,"t":"2026-10-21T17:40:00Z","v":1898,"vw":52.389231},{"c":52.2,"h":52.35,"l":52.2,"n":159,"o":52.35,"t":"2026-10-21T17:45:00Z","v":5826,"vw":52.294782},{"c":52.2,"h":52.29,"l":52.2,"n":116,"o":52.245,"t":"2026-10-21T17:50:00Z","v":4963,"vw":52.258485},{"c":52.19,"h":52.2301,"l":52.18,"n":49,"o":52.18,"t":"2026-10-21T17:55:00Z","v":2585,"vw":52.225563},{"c":52.27,"h":52.31,"l":52.23,"n":153,"o":52.23,"t":"2026-10-21T18:00:00Z","v":5041,"vw":52.272589},{"c":52.1,"h":52.24,"l":52.1,"n":130,"o":52.24,"t":"2026-10-21T18:05:00Z","v":3442,"vw":52.189386},{"c":52.14,"h":52.18,"l":52.11,"n":89,"o":52.11,"t":"2026-10-21T18:10:00Z","v":3083,"vw":52.164286},{"c":52.255,"h":52.255,"l":52.175,"n":30,"o":52.175,"t":"2026-10-21T18:15:00Z","v":813,"vw":52.210421},{"c":52.34,"h":52.375,"l":52.23,"n":124,"o":52.23,"t":"2026-10-21T18:20:00Z","v":4103,"vw":52.335985},{"c":52.315,"h":52.365,"l":52.24,"n":113,"o":52.33,"t":"2026-10-21T18:25:00Z","v":4510,"vw":52.322135},{"c":52.3,"h":52.3,"l":52.24,"n":144,"o":52.24,"t":"2026-10-21T18:30:00Z","v":5070,"vw":52.280685},{"c":52.415,"h":52.43,"l":52.27,"n":212,"o":52.27,"t":"2026-10-21T18:35:00Z","v":6906,"vw":52.380696},{"c":52.435,"h":52.46,"l":52.36,"n":252,"o":52.41,"t":"2026-10-21T18:40:00Z","v":9975,"vw":52.407049},{"c":52.46,"h":52.4875,"l":52.31,"n":260,"o":52.4,"t":"2026-10-21T18:45:00Z","v":8551,"vw":52.416336},{"c":52.49,"h":52.49,"l":52.43,"n":124,"o":52.44,"t":"2026-10-21T18:50:00Z","v":3191,"vw":52.4745},{"c":52.49,"h":52.545,"l":52.46,"n":326,"o":52.49,"t":"2026-10-21T18:55:00Z","v":11305,"vw":52.500639},{"c":52.46,"h":52.505,"l":52.44,"n":167,"o":52.45,"t":"2026-10-21T19:00:00Z","v":4727,"vw":52.46565},{"c":52.55,"h":52.6,"l":52.5,"n":331,"o":52.5,"t":"2026-10-21T19:05:00Z","v":11950,"vw":52.553993},{"c":52.535,"h":52.535,"l":52.41,"n":246,"o":52.53,"t":"2026-10-21T19:10:00Z","v":8584,"vw":52.484673},{"c":52.53,"h":52.53,"l":52.52,"n":105,"o":52.52,"t":"2026-10-21T19:15:00Z","v":2245,"vw":52.527778},{"c":52.3701,"h":52.56,"l":52.34,"n":374,"o":52.49,"t":"2026-10-21T19:20:00Z","v":10211,"vw":52.48421},{"c":52.25,"h":52.3401,"l":52.25,"n":162,"o":52.3401,"t":"2026-10-21T19:25:00Z","v":4799,"vw":52.292901},{"c":52.31,"h":52.33,"l":52.26,"n":233,"o":52.285,"t":"2026-10-21T19:30:00Z","v":7608,"vw":52.289613},{"c":52.25,"h":52.3355,"l":52.25,"n":246,"o":52.28,"t":"2026-10-21T19:35:00Z","v":10102,"vw":52.278711},{"c":52.3,"h":52.39,"l":52.295,"n":245,"o":52.295,"t":"2026-10-21T19:40:00Z","v":8934,"vw":52.339765},{"c":52.27,"h":52.32,"l":52.27,"n":224,"o":52.31,"t":"2026-10-21T19:45:00Z","v":5765,"vw":52.298571},{"c":52.325,"h":52.325,"l":52.19,"n":407,"o":52.25,"t":"2026-10-21T19:50:00Z","v":16347,"vw":52.242333},{"c":52.43,"h":52.5,"l":52.28,"n":1154,"o":52.335,"t":"2026-10-21T19:55:00Z","v":49449,"vw":52.4189},{"c":52.4,"h":52.4,"l":52.4,"n":38,"o":52.4,"t":"2026-10-21T20:00:00Z","v":118539,"vw":52.4},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-10-22T08:00:00Z","v":101,"vw":52.4},{"c":51.2,"h":52.04,"l":51.2,"n":115,"o":52.04,"t":"2026-10-22T13:30:00Z","v":14718,"vw":51.841806},{"c":51.485,"h":51.485,"l":51.02,"n":146,"o":51.21,"t":"2026-10-22T13:35:00Z","v":6649,"vw":51.229198},{"c":51.06,"h":51.495,"l":51.06,"n":21,"o":51.485,"t":"2026-10-22T13:40:00Z","v":801,"vw":51.415833},{"c":51.09,"h":51.475,"l":51.025,"n":44,"o":51.475,"t":"2026-10-22T13:45:00Z","v":3695,"vw":51.383166},{"c":51.485,"h":51.5,"l":51,"n":131,"o":51,"t":"2026-10-22T13:50:00Z","v":6995,"vw":51.215831},{"c":51.82,"h":51.82,"l":51.2601,"n":113,"o":51.2601,"t":"2026-10-22T13:55:00Z","v":5169,"vw":51.622892},{"c":52.09,"h":52.225,"l":51.73,"n":89,"o":51.825,"t":"2026-10-22T14:00:00Z","v":4385,"vw":51.969298},{"c":51.78,"h":52.01,"l":51.78,"n":75,"o":51.88,"t":"2026-10-22T14:05:00Z","v":2214,"vw":51.910431},{"c":51.575,"h":51.83,"l":51.3605,"n":68,"o":51.83,"t":"2026-10-22T14:10:00Z","v":2905,"vw":51.640172},{"c":51.425,"h":51.425,"l":51.35,"n":52,"o":51.37,"t":"2026-10-22T14:15:00Z","v":1696,"vw":51.379987},{"c":51.48,"h":51.55,"l":51.32,"n":55,"o":51.34,"t":"2026-10-22T14:20:00Z","v":2188,"vw":51.373031},{"c":51.36,"h":51.38,"l":51.3,"n":35,"o":51.32,"t":"2026-10-22T14:25:00Z","v":1259,"vw":51.34},{"c":51.205,"h":51.275,"l":51.06,"n":277,"o":51.275,"t":"2026-10-22T14:30:00Z","v":10828,"vw":51.156842},{"c":51.09,"h":51.165,"l":51.09,"n":63,"o":51.165,"t":"2026-10-22T14:35:00Z","v":2654,"vw":51.122467},{"c":51.235,"h":51.29,"l":51.16,"n":73,"o":51.16,"t":"2026-10-22T14:40:00Z","v":2040,"vw":51.228125},{"c":51.225,"h":51.23,"l":51.01,"n":175,"o":51.16,"t":"2026-10-22T14:45:00Z","v":7046,"vw":51.14091},{"c":50.98,"h":51.27,"l":50.89,"n":186,"o":51.175,"t":"2026-10-22T14:50:00Z","v":8747,"vw":51.016364},{"c":50.98,"h":51.045,"l":50.965,"n":103,"o":51.045,"t":"2026-10-22T14:55:00Z","v":4020,"vw":50.991415},{"c":50.905,"h":50.985,"l":50.8,"n":155,"o":50.985,"t":"2026-10-22T15:00:00Z","v":5688,"vw":50.919143},{"c":51.08,"h":51.08,"l":50.9,"n":206,"o":50.9,"t":"2026-10-22T15:05:00Z","v":9509,"vw":51.022435},{"c":51.18,"h":51.18,"l":51.04,"n":95,"o":51.1,"t":"2026-10-22T15:10:00Z","v":4346,"vw":51.096379},{"c":51.515,"h":51.585,"l":51.165,"n":144,"o":51.165,"t":"2026-10-22T15:15:00Z","v":5476,"vw":51.40093},{"c":51.44,"h":51.63,"l":51.44,"n":63,"o":51.63,"t":"2026-10-22T15:20:00Z","v":1005,"vw":51.523744},{"c":51.21,"h":51.53,"l":51.09,"n":95,"o":51.34,"t":"2026-10-22T15:25:00Z","v":1838,"vw":51.235171},{"c":51.135,"h":51.145,"l":51.05,"n":140,"o":51.07,"t":"2026-10-22T15:30:00Z","v":3054,"vw":51.101167},{"c":51.11,"h":51.16,"l":51.01,"n":199,"o":51.07,"t":"2026-10-22T15:35:00Z","v":9902,"vw":51.101885},{"c":51.31,"h":51.48,"l":51.11,"n":126,"o":51.11,"t":"2026-10-22T15:40:00Z","v":5180,"vw":51.252809},{"c":51.3,"h":51.46,"l":51.24,"n":120,"o":51.37,"t":"2026-10-22T15:45:00Z","v":3122,"vw":51.339193},{"c":51.275,"h":51.3525,"l":51.25,"n":152,"o":51.315,"t":"2026-10-22T15:50:00Z","v":4038,"vw":51.290544},{"c":51.27,"h":51.28,"l":51.21,"n":95,"o":51.21,"t":"2026-10-22T15:55:00Z","v":3849,"vw":51.262271},{"c":51.38,"h":51.4,"l":51.34,"n":130,"o":51.38,"t":"2026-10-22T16:00:00Z","v":2911,"vw":51.379583},{"c":51.37,"h":51.425,"l":51.3,"n":95,"o":51.415,"t":"2026-10-22T16:05:00Z","v":2174,"vw":51.372222},{"c":51.56,"h":51.56,"l":51.38,"n":108,"o":51.415,"t":"2026-10-22T16:10:00Z","v":3569,"vw":51.447},{"c":51.51,"h":51.6,"l":51.45,"n":167,"o":51.6,"t":"2026-10-22T16:15:00Z","v":7424,"vw":51.518645},{"c":51.6004,"h":51.64,"l":51.5,"n":77,"o":51.5,"t":"2026-10-22T16:20:00Z","v":2974,"vw":51.574162},{"c":51.645,"h":51.67,"l":51.565,"n":116,"o":51.655,"t":"2026-10-22T16:25:00Z","v":3733,"vw":51.636877},{"c":51.8,"h":51.85,"l":51.6,"n":141,"o":51.6,"t":"2026-10-22T16:30:00Z","v":4493,"vw":51.717371},{"c":51.58,"h":51.855,"l":51.58,"n":87,"o":51.855,"t":"2026-10-22T16:35:00Z","v":1923,"vw":51.763761},{"c":51.54,"h":51.64,"l":51.5,"n":224,"o":51.6,"t":"2026-10-22T16:40:00Z","v":7494,"vw":51.591526},{"c":51.56,"h":51.63,"l":51.54,"n":131,"o":51.54,"t":"2026-10-22T16:45:00Z","v":2501,"vw":51.57909},{"c":51.69,"h":51.78,"l":51.55,"n":159,"o":51.55,"t":"2026-10-22T16:50:00Z","v":6007,"vw":51.695368},{"c":51.745,"h":51.75,"l":51.64,"n":94,"o":51.64,"t":"2026-10-22T16:55:00Z","v":2501,"vw":51.72125},{"c":51.75,"h":51.78,"l":51.71,"n":85,"o":51.73,"t":"2026-10-22T17:00:00Z","v":2155,"vw":51.741806},{"c":51.795,"h":51.795,"l":51.7,"n":100,"o":51.74,"t":"2026-10-22T17:05:00Z","v":3545,"vw":51.747704},{"c":51.78,"h":51.795,"l":51.74,"n":64,"o":51.795,"t":"2026-10-22T17:10:00Z","v":2199,"vw":51.780262},{"c":51.6,"h":51.775,"l":51.6,"n":99,"o":51.775,"t":"2026-10-22T17:15:00Z","v":2867,"vw":51.689059},{"c":51.7,"h":51.7499,"l":51.58,"n":96,"o":51.63,"t":"2026-10-22T17:20:00Z","v":2567,"vw":51.673217},{"c":51.67,"h":51.675,"l":51.67,"n":30,"o":51.675,"t":"2026-10-22T17:25:00Z","v":552,"vw":51.671667},{"c":51.69,"h":51.69,"l":51.51,"n":118,"o":51.55,"t":"2026-10-22T17:30:00Z","v":4807,"vw":51.613799},{"c":51.655,"h":51.655,"l":51.655,"n":22,"o":51.655,"t":"2026-10-22T17:35:00Z","v":208,"vw":51.655},{"c":51.55,"h":51.55,"l":51.44,"n":148,"o":51.52,"t":"2026-10-22T17:40:00Z","v":3893,"vw":51.506088},{"c":51.43,"h":51.58,"l":51.38,"n":123,"o":51.55,"t":"2026-10-22T17:45:00Z","v":3392,"vw":51.482176},{"c":51.49,"h":51.52,"l":51.46,"n":82,"o":51.46,"t":"2026-10-22T17:50:00Z","v":2073,"vw":51.485211},{"c":51.53,"h":51.55,"l":51.49,"n":80,"o":51.53,"t":"2026-10-22T17:55:00Z","v":1913,"vw":51.514833},{"c":51.515,"h":51.52,"l":51.51,"n":85,"o":51.52,"t":"2026-10-22T18:00:00Z","v":2602,"vw":51.51826},{"c":51.45,"h":51.52,"l":51.365,"n":139,"o":51.48,"t":"2026-10-22T18:05:00Z","v":5304,"vw":51.464703},{"c":51.4,"h":51.45,"l":51.4,"n":83,"o":51.41,"t":"2026-10-22T18:10:00Z","v":3756,"vw":51.435862},{"c":51.37,"h":51.39,"l":51.31,"n":178,"o":51.39,"t":"2026-10-22T18:15:00Z","v":5048,"vw":51.357533},{"c":51.48,"h":51.48,"l":51.34,"n":141,"o":51.4,"t":"2026-10-22T18:20:00Z","v":3928,"vw":51.413766},{"c":51.46,"h":51.52,"l":51.46,"n":113,"o":51.52,"t":"2026-10-22T18:25:00Z","v":2183,"vw":51.488501},{"c":51.27,"h":51.38,"l":51.165,"n":216,"o":51.38,"t":"2026-10-22T18:30:00Z","v":12222,"vw":51.258729},{"c":51.23,"h":51.28,"l":51.17,"n":143,"o":51.27,"t":"2026-10-22T18:35:00Z","v":5382,"vw":51.226548},{"c":51.21,"h":51.24,"l":51.17,"n":209,"o":51.23,"t":"2026-10-22T18:40:00Z","v":7013,"vw":51.200215},{"c":51.4001,"h":51.4001,"l":51.14,"n":152,"o":51.2,"t":"2026-10-22T18:45:00Z","v":3661,"vw":51.272551},{"c":51.42,"h":51.4401,"l":51.4,"n":160,"o":51.4,"t":"2026-10-22T18:50:00Z","v":7383,"vw":51.426317},{"c":51.515,"h":51.515,"l":51.38,"n":143,"o":51.42,"t":"2026-10-22T18:55:00Z","v":4645,"vw":51.442288},{"c":51.46,"h":51.535,"l":51.46,"n":152,"o":51.51,"t":"2026-10-22T19:00:00Z","v":4166,"vw":51.504721},{"c":51.49,"h":51.62,"l":51.49,"n":127,"o":51.52,"t":"2026-10-22T19:05:00Z","v":3986,"vw":51.54},{"c":51.69,"h":51.69,"l":51.53,"n":194,"o":51.53,"t":"2026-10-22T19:10:00Z","v":6575,"vw":51.586018},{"c":51.555,"h":51.67,"l":51.555,"n":116,"o":51.65,"t":"2026-10-22T19:15:00Z","v":3353,"vw":51.629358},{"c":51.58,"h":51.635,"l":51.57,"n":131,"o":51.58,"t":"2026-10-22T19:20:00Z","v":3844,"vw":51.590152},{"c":51.625,"h":51.625,"l":51.5,"n":160,"o":51.54,"t":"2026-10-22T19:25:00Z","v":4873,"vw":51.563089},{"c":51.4,"h":51.62,"l":51.4,"n":141,"o":51.62,"t":"2026-10-22T19:30:00Z","v":3048,"vw":51.538982},{"c":51.39,"h":51.45,"l":51.3001,"n":304,"o":51.4,"t":"2026-10-22T19:35:00Z","v":6360,"vw":51.401812},{"c":51.36,"h":51.37,"l":51.32,"n":233,"o":51.37,"t":"2026-10-22T19:40:00Z","v":5325,"vw":51.338204},{"c":51.44,"h":51.485,"l":51.32,"n":383,"o":51.32,"t":"2026-10-22T19:45:00Z","v":11309,"vw":51.436524},{"c":51.39,"h":51.533,"l":51.24,"n":425,"o":51.47,"t":"2026-10-22T19:50:00Z","v":16420,"vw":51.393483},{"c":51.45,"h":51.48,"l":51.34,"n":1211,"o":51.36,"t":"2026-10-22T19:55:00Z","v":46284,"vw":51.430718},{"c":51.44,"h":51.44,"l":51.41,"n":28,"o":51.41,"t":"2026-10-22T20:00:00Z","v":104237,"vw":51.439966},{"c":51.72,"h":51.72,"l":51.72,"n":1,"o":51.72,"t":"2026-10-23T12:30:00Z","v":400,"vw":51.72},{"c":51.72,"h":51.72,"l":51.72,"n":1,"o":51.72,"t":"2026-10-23T12:35:00Z","v":350,"vw":51.72},{"c":52.41,"h":52.41,"l":52.01,"n":65,"o":52.18,"t":"2026-10-23T13:30:00Z","v":8975,"vw":52.174978},{"c":52.07,"h":52.6895,"l":52.07,"n":48,"o":52.6895,"t":"2026-10-23T13:35:00Z","v":2325,"vw":52.286649},{"c":52.96,"h":52.96,"l":51.94,"n":90,"o":51.94,"t":"2026-10-23T13:40:00Z","v":3913,"vw":52.487933},{"c":53.04,"h":53.04,"l":52.665,"n":128,"o":53,"t":"2026-10-23T13:45:00Z","v":6007,"vw":53.001673},{"c":53.03,"h":53.06,"l":52.795,"n":56,"o":52.8,"t":"2026-10-23T13:50:00Z","v":3240,"vw":52.904187},{"c":53.28,"h":53.38,"l":52.79,"n":73,"o":52.79,"t":"2026-10-23T13:55:00Z","v":3212,"vw":53.041555},{"c":53.2,"h":53.29,"l":53.035,"n":133,"o":53.28,"t":"2026-10-23T14:00:00Z","v":4726,"vw":53.153512},{"c":53.48,"h":53.515,"l":53.205,"n":149,"o":53.205,"t":"2026-10-23T14:05:00Z","v":5786,"vw":53.405265},{"c":53.48,"h":53.63,"l":53.42,"n":116,"o":53.625,"t":"2026-10-23T14:10:00Z","v":4034,"vw":53.507876},{"c":53.5,"h":53.5,"l":53.18,"n":151,"o":53.32,"t":"2026-10-23T14:15:00Z","v":6221,"vw":53.365302},{"c":53.58,"h":53.58,"l":53.5,"n":52,"o":53.5,"t":"2026-10-23T14:20:00Z","v":2047,"vw":53.535548},{"c":53.34,"h":53.57,"l":53.13,"n":99,"o":53.57,"t":"2026-10-23T14:25:00Z","v":3431,"vw":53.36197},{"c":53.39,"h":53.4,"l":53.05,"n":185,"o":53.13,"t":"2026-10-23T14:30:00Z","v":4688,"vw":53.223898},{"c":53.295,"h":53.44,"l":53.264,"n":44,"o":53.44,"t":"2026-10-23T14:35:00Z","v":1767,"vw":53.308767},{"c":53.48,"h":53.55,"l":53.03,"n":53,"o":53.54,"t":"2026-10-23T14:40:00Z","v":1971,"vw":53.315536},{"c":53.285,"h":53.49,"l":53.1,"n":57,"o":53.1,"t":"2026-10-23T14:45:00Z","v":1811,"vw":53.2345},{"c":53.37,"h":53.64,"l":53.3,"n":179,"o":53.47,"t":"2026-10-23T14:50:00Z","v":8845,"vw":53.481583},{"c":53.11,"h":53.11,"l":53.11,"n":16,"o":53.11,"t":"2026-10-23T14:55:00Z","v":314,"vw":53.11},{"c":53.05,"h":53.29,"l":53.05,"n":36,"o":53.11,"t":"2026-10-23T15:00:00Z","v":924,"vw":53.126},{"c":52.91,"h":53.085,"l":52.91,"n":75,"o":53.05,"t":"2026-10-23T15:05:00Z","v":2510,"vw":53.020863},{"c":53.13,"h":53.22,"l":53.13,"n":54,"o":53.21,"t":"2026-10-23T15:10:00Z","v":2168,"vw":53.198738},{"c":53.38,"h":53.38,"l":53.17,"n":67,"o":53.17,"t":"2026-10-23T15:15:00Z","v":3700,"vw":53.222188},{"c":53.58,"h":53.58,"l":53.31,"n":93,"o":53.5,"t":"2026-10-23T15:20:00Z","v":4194,"vw":53.469642},{"c":53.57,"h":53.58,"l":53.34,"n":91,"o":53.58,"t":"2026-10-23T15:25:00Z","v":3291,"vw":53.49369},{"c":53.34,"h":53.57,"l":53.34,"n":65,"o":53.34,"t":"2026-10-23T15:30:00Z","v":7852,"vw":53.456716},{"c":53.57,"h":53.57,"l":53.31,"n":104,"o":53.31,"t":"2026-10-23T15:35:00Z","v":4123,"vw":53.506346},{"c":53.505,"h":53.535,"l":53.48,"n":61,"o":53.535,"t":"2026-10-23T15:40:00Z","v":1256,"vw":53.500642},{"c":53.61,"h":53.75,"l":53.505,"n":171,"o":53.505,"t":"2026-10-23T15:45:00Z","v":7423,"vw":53.604095},{"c":53.85,"h":53.85,"l":53.61,"n":68,"o":53.85,"t":"2026-10-23T15:50:00Z","v":2662,"vw":53.680588},{"c":53.785,"h":53.91,"l":53.72,"n":65,"o":53.91,"t":"2026-10-23T15:55:00Z","v":2135,"vw":53.84058},{"c":53.68,"h":53.775,"l":53.62,"n":117,"o":53.775,"t":"2026-10-23T16:00:00Z","v":6304,"vw":53.67177},{"c":53.51,"h":53.64,"l":53.51,"n":39,"o":53.64,"t":"2026-10-23T16:05:00Z","v":1175,"vw":53.593333},{"c":53.52,"h":53.52,"l":53.51,"n":34,"o":53.51,"t":"2026-10-23T16:10:00Z","v":649,"vw":53.513333},{"c":53.57,"h":53.6,"l":53.51,"n":84,"o":53.58,"t":"2026-10-23T16:15:00Z","v":2864,"vw":53.565299},{"c":53.52,"h":53.61,"l":53.52,"n":64,"o":53.61,"t":"2026-10-23T16:20:00Z","v":2180,"vw":53.563696},{"c":53.52,"h":53.58,"l":53.5,"n":167,"o":53.52,"t":"2026-10-23T16:25:00Z","v":8583,"vw":53.535835},{"c":53.4075,"h":53.425,"l":53.4075,"n":71,"o":53.425,"t":"2026-10-23T16:30:00Z","v":1423,"vw":53.4215},{"c":53.4,"h":53.49,"l":53.27,"n":61,"o":53.27,"t":"2026-10-23T16:35:00Z","v":3077,"vw":53.460999},{"c":53.39,"h":53.46,"l":53.39,"n":101,"o":53.44,"t":"2026-10-23T16:40:00Z","v":3196,"vw":53.427485},{"c":53.2,"h":53.37,"l":53.2,"n":36,"o":53.37,"t":"2026-10-23T16:45:00Z","v":1069,"vw":53.333},{"c":53.01,"h":53.325,"l":53.01,"n":54,"o":53.325,"t":"2026-10-23T16:50:00Z","v":1402,"vw":53.16336},{"c":52.9,"h":53.1,"l":52.9,"n":121,"o":53,"t":"2026-10-23T16:55:00Z","v":4904,"vw":52.993098},{"c":53.17,"h":53.17,"l":53.06,"n":90,"o":53.06,"t":"2026-10-23T17:00:00Z","v":3678,"vw":53.087144},{"c":53.17,"h":53.17,"l":53.165,"n":27,"o":53.17,"t":"2026-10-23T17:05:00Z","v":693,"vw":53.168472},{"c":53.1,"h":53.135,"l":53.1,"n":34,"o":53.135,"t":"2026-10-23T17:10:00Z","v":1180,"vw":53.11},{"c":52.8,"h":53.07,"l":52.8,"n":94,"o":53.07,"t":"2026-10-23T17:15:00Z","v":2601,"vw":52.899601},{"c":53.03,"h":53.03,"l":52.8,"n":116,"o":52.8,"t":"2026-10-23T17:20:00Z","v":3711,"vw":52.991005},{"c":53.05,"h":53.05,"l":53.03,"n":32,"o":53.03,"t":"2026-10-23T17:25:00Z","v":2047,"vw":53.036573},{"c":53.03,"h":53.035,"l":53.03,"n":27,"o":53.035,"t":"2026-10-23T17:30:00Z","v":499,"vw":53.033471},{"c":52.98,"h":53.14,"l":52.92,"n":57,"o":52.92,"t":"2026-10-23T17:35:00Z","v":1244,"vw":52.988333},{"c":53.03,"h":53.03,"l":53.03,"n":15,"o":53.03,"t":"2026-10-23T17:40:00Z","v":225,"vw":53.03},{"c":53.08,"h":53.08,"l":52.97,"n":121,"o":53.06,"t":"2026-10-23T17:45:00Z","v":3101,"vw":53.0549},{"c":53.14,"h":53.17,"l":53.1,"n":110,"o":53.1,"t":"2026-10-23T17:50:00Z","v":3939,"vw":53.142981},{"c":53.28,"h":53.28,"l":53.21,"n":77,"o":53.25,"t":"2026-10-23T17:55:00Z","v":3080,"vw":53.245882},{"c":53.31,"h":53.37,"l":53.29,"n":114,"o":53.29,"t":"2026-10-23T18:00:00Z","v":4308,"vw":53.333335},{"c":53.375,"h":53.39,"l":53.34,"n":29,"o":53.34,"t":"2026-10-23T18:05:00Z","v":2003,"vw":53.362855},{"c":53.31,"h":53.33,"l":53.31,"n":26,"o":53.33,"t":"2026-10-23T18:10:00Z","v":822,"vw":53.317013},{"c":53.19,"h":53.3,"l":53.14,"n":94,"o":53.2446,"t":"2026-10-23T18:15:00Z","v":1735,"vw":53.228479},{"c":53.49,"h":53.49,"l":53.19,"n":113,"o":53.19,"t":"2026-10-23T18:20:00Z","v":4237,"vw":53.395919},{"c":53.255,"h":53.49,"l":53.255,"n":83,"o":53.49,"t":"2026-10-23T18:25:00Z","v":3026,"vw":53.336917},{"c":53.37,"h":53.37,"l":53.18,"n":56,"o":53.18,"t":"2026-10-23T18:30:00Z","v":2463,"vw":53.338125},{"c":53.51,"h":53.515,"l":53.27,"n":108,"o":53.33,"t":"2026-10-23T18:35:00Z","v":8041,"vw":53.38462},{"c":53.74,"h":53.74,"l":53.55,"n":90,"o":53.55,"t":"2026-10-23T18:40:00Z","v":3049,"vw":53.663753},{"c":53.6825,"h":53.75,"l":53.68,"n":52,"o":53.75,"t":"2026-10-23T18:45:00Z","v":1525,"vw":53.722083},{"c":53.725,"h":53.725,"l":53.63,"n":99,"o":53.68,"t":"2026-10-23T18:50:00Z","v":3942,"vw":53.681514},{"c":53.595,"h":53.66,"l":53.59,"n":130,"o":53.66,"t":"2026-10-23T18:55:00Z","v":4385,"vw":53.632857}],"history":[{"c":32.78,"h":33.19,"l":32.07,"n":8929,"o":33,"t":"2024-10-21T04:00:00Z","v":588787,"vw":32.625989},{"c":31.67,"h":32.7799,"l":31.65,"n":8726,"o":32.69,"t":"2024-10-22T04:00:00Z","v":489582,"vw":31.972912},{"c":30.22,"h":31.31,"l":30.17,"n":10500,"o":31.28,"t":"2024-10-23T04:00:00Z","v":613761,"vw":30.565016},{"c":30.37,"h":31.1299,"l":30.17,"n":9082,"o":31.01,"t":"2024-10-24T04:00:00Z","v":574568,"vw":30.480994},{"c":31.03,"h":31.155,"l":30.43,"n":8389,"o":30.5,"t":"2024-10-25T04:00:00Z","v":484160,"vw":30.884763},{"c":30.75,"h":31.06,"l":30.35,"n":9214,"o":30.75,"t":"2024-10-28T04:00:00Z","v":643192,"vw":30.779317},{"c":30.35,"h":30.94,"l":30.22,"n":8692,"o":30.64,"t":"2024-10-29T04:00:00Z","v":529083,"vw":30.443634},{"c":29.58,"h":30.3,"l":29.36,"n":12502,"o":30.24,"t":"2024-10-30T04:00:00Z","v":666640,"vw":29.659328},{"c":28.85,"h":30.305,"l":28.635,"n":11582,"o":29.91,"t":"2024-10-31T04:00:00Z","v":870768,"vw":29.259945},{"c":29.31,"h":29.7585,"l":29,"n":10782,"o":29.27,"t":"2024-11-01T04:00:00Z","v":601037,"vw":29.373748},{"c":28.84,"h":29.48,"l":28.5,"n":11374,"o":29.34,"t":"2024-11-04T05:00:00Z","v":733893,"vw":28.925367},{"c":27.34,"h":28.25,"l":26.9212,"n":14072,"o":27.74,"t":"2024-11-05T05:00:00Z","v":970538,"vw":27.33457},{"c":28.17,"h":28.225,"l":27.5,"n":13361,"o":27.5,"t":"2024-11-06T05:00:00Z","v":890292,"vw":27.993855},{"c":27.53,"h":28.89,"l":27.4301,"n":11088,"o":28.25,"t":"2024-11-07T05:00:00Z","v":580819,"vw":27.871814},{"c":26.86,"h":27.32,"l":26.44,"n":14288,"o":27.09,"t":"2024-11-08T05:00:00Z","v":1071364,"vw":26.765781},{"c":26.77,"h":26.88,"l":25.8001,"n":14270,"o":26.25,"t":"2024-11-11T05:00:00Z","v":1062736,"vw":26.495232},{"c":26.57,"h":26.98,"l":26.24,"n":12274,"o":26.64,"t":"2024-11-12T05:00:00Z","v":788919,"vw":26.541167},{"c":27.36,"h":27.58,"l":26.56,"n":10724,"o":26.65,"t":"2024-11-13T05:00:00Z","v":534788,"vw":27.260769},{"c":27.55,"h":28.11,"l":27.49,"n":10553,"o":27.6,"t":"2024-11-14T05:00:00Z","v":644903,"vw":27.730627},{"c":26,"h":27.725,"l":25.97,"n":9573,"o":27.66,"t":"2024-11-15T05:00:00Z","v":631320,"vw":26.393092},{"c":26.22,"h":26.41,"l":26.01,"n":12193,"o":26.05,"t":"2024-11-18T05:00:00Z","v":697365,"vw":26.197169},{"c":25.74,"h":26.01,"l":25.54,"n":9705,"o":26,"t":"2024-11-19T05:00:00Z","v":655188,"vw":25.762171},{"c":25.7,"h":25.8859,"l":25.04,"n":11889,"o":25.82,"t":"2024-11-20T05:00:00Z","v":962691,"vw":25.429831},{"c":25.21,"h":25.6287,"l":24.91,"n":14015,"o":25.55,"t":"2024-11-21T05:00:00Z","v":1181176,"vw":25.217434},{"c":25.74,"h":25.9299,"l":25.12,"n":10501,"o":25.12,"t":"2024-11-22T05:00:00Z","v":599014,"vw":25.602026},{"c":25.42,"h":25.75,"l":24.9,"n":12668,"o":25.75,"t":"2024-11-25T05:00:00Z","v":826145,"vw":25.376416},{"c":24.61,"h":25.66,"l":24.51,"n":10669,"o":25.31,"t":"2024-11-26T05:00:00Z","v":603846,"vw":24.754762},{"c":24.38,"h":24.89,"l":24.05,"n":8301,"o":24.27,"t":"2024-11-27T05:00:00Z","v":444959,"vw":24.471366},{"c":24.47,"h":24.6,"l":23.92,"n":5316,"o":24.25,"t":"2024-11-29T05:00:00Z","v":333181,"vw":24.337875},{"c":24.42,"h":24.55,"l":23.8313,"n":13046,"o":24.33,"t":"2024-12-02T05:00:00Z","v":660040,"vw":24.306171},{"c":24.29,"h":24.665,"l":23.7,"n":11778,"o":24.49,"t":"2024-12-03T05:00:00Z","v":770317,"vw":24.207806},{"c":23.39,"h":24.28,"l":23.28,"n":10337,"o":24.23,"t":"2024-12-04T05:00:00Z","v":692439,"vw":23.585273},{"c":23.4,"h":23.875,"l":23.17,"n":13772,"o":23.4,"t":"2024-12-05T05:00:00Z","v":667702,"vw":23.426236},{"c":22.69,"h":23.42,"l":22.461,"n":14701,"o":23.42,"t":"2024-12-06T05:00:00Z","v":1000433,"vw":22.688637},{"c":23.15,"h":23.42,"l":22.8198,"n":12233,"o":22.98,"t":"2024-12-09T05:00:00Z","v":691672,"vw":23.071239},{"c":24.05,"h":24.46,"l":23,"n":14711,"o":23.34,"t":"2024-12-10T05:00:00Z","v":876990,"vw":23.985251},{"c":24.32,"h":24.7515,"l":23.95,"n":13174,"o":24.25,"t":"2024-12-11T05:00:00Z","v":897391,"vw":24.299442},{"c":23.95,"h":24.51,"l":23.83,"n":10544,"o":24.33,"t":"2024-12-12T05:00:00Z","v":595305,"vw":24.036249},{"c":23.86,"h":24.23,"l":23.57,"n":8905,"o":24.06,"t":"2024-12-13T05:00:00Z","v":461386,"vw":23.86019},{"c":23.39,"h":23.92,"l":23.21,"n":10604,"o":23.61,"t":"2024-12-16T05:00:00Z","v":685886,"vw":23.500499},{"c":22.94,"h":23.23,"l":22.62,"n":11520,"o":22.95,"t":"2024-12-17T05:00:00Z","v":855051,"vw":22.984551},{"c":23.32,"h":23.87,"l":23.07,"n":12571,"o":23.07,"t":"2024-12-18T05:00:00Z","v":696749,"vw":23.450393},{"c":23.17,"h":23.91,"l":23.05,"n":9631,"o":23.59,"t":"2024-12-19T05:00:00Z","v":759079,"vw":23.289502},{"c":22.97,"h":23.41,"l":22.646,"n":13024,"o":22.72,"t":"2024-12-20T05:00:00Z","v":3038375,"vw":22.991857},{"c":24.08,"h":24.23,"l":22.92,"n":11023,"o":23.04,"t":"2024-12-23T05:00:00Z","v":740590,"vw":23.910572},{"c":24.35,"h":24.56,"l":23.935,"n":5379,"o":24.24,"t":"2024-12-24T05:00:00Z","v":402574,"vw":24.311361},{"c":23.97,"h":24.28,"l":23.67,"n":8524,"o":24.18,"t":"2024-12-26T05:00:00Z","v":683630,"vw":23.89778},{"c":23.91,"h":24.03,"l":23.6,"n":8039,"o":23.96,"t":"2024-12-27T05:00:00Z","v":478264,"vw":23.797954},{"c":24.01,"h":24.3,"l":23.7089,"n":7808,"o":23.99,"t":"2024-12-30T05:00:00Z","v":569128,"vw":23.974907},{"c":24.37,"h":24.59,"l":23.88,"n":7048,"o":24.01,"t":"2024-12-31T05:00:00Z","v":487754,"vw":24.385438},{"c":25.36,"h":26.27,"l":24.87,"n":11471,"o":24.87,"t":"2025-01-02T05:00:00Z","v":714338,"vw":25.292075},{"c":24.91,"h":25.51,"l":24.6909,"n":9647,"o":25.49,"t":"2025-01-03T05:00:00Z","v":564704,"vw":24.953992},{"c":24.39,"h":25.54,"l":24.15,"n":11723,"o":25.3,"t":"2025-01-06T05:00:00Z","v":808531,"vw":24.687964},{"c":24.97,"h":25.08,"l":24.59,"n":11454,"o":24.86,"t":"2025-01-07T05:00:00Z","v":684673,"vw":24.877765},{"c":24.9,"h":24.99,"l":24.22,"n":9714,"o":24.85,"t":"2025-01-08T05:00:00Z","v":688661,"vw":24.775529},{"c":25.97,"h":26.1888,"l":25.33,"n":11684,"o":25.74,"t":"2025-01-10T05:00:00Z","v":753253,"vw":25.921507},{"c":26.47,"h":26.59,"l":25.72,"n":10185,"o":26.22,"t":"2025-01-13T05:00:00Z","v":680187,"vw":26.261272},{"c":26.86,"h":26.87,"l":26.11,"n":12259,"o":26.65,"t":"2025-01-14T05:00:00Z","v":700858,"vw":26.617429},{"c":27.03,"h":27.53,"l":26.7,"n":11280,"o":27,"t":"2025-01-15T05:00:00Z","v":616229,"vw":27.099683},{"c":25.4,"h":26.95,"l":25.3301,"n":12775,"o":26.95,"t":"2025-01-16T05:00:00Z","v":739135,"vw":25.820903},{"c":25.2,"h":25.6098,"l":25.01,"n":11129,"o":25.53,"t":"2025-01-17T05:00:00Z","v":652322,"vw":25.22446},{"c":23.73,"h":25.4698,"l":23.41,"n":15391,"o":25.4,"t":"2025-01-21T05:00:00Z","v":1100588,"vw":23.984131},{"c":23.89,"h":24.0295,"l":23.16,"n":12870,"o":23.61,"t":"2025-01-22T05:00:00Z","v":1105036,"vw":23.76169},{"c":24.2,"h":24.48,"l":23.98,"n":11122,"o":24.17,"t":"2025-01-23T05:00:00Z","v":652253,"vw":24.247197},{"c":23.64,"h":24.43,"l":23.33,"n":11525,"o":24.3,"t":"2025-01-24T05:00:00Z","v":794291,"vw":23.680501},{"c":24.29,"h":24.75,"l":23.6152,"n":11726,"o":23.78,"t":"2025-01-27T05:00:00Z","v":799363,"vw":24.384268},{"c":24.21,"h":24.6899,"l":23.91,"n":9485,"o":24.4,"t":"2025-01-28T05:00:00Z","v":619503,"vw":24.19443},{"c":24.63,"h":24.76,"l":24.1511,"n":8598,"o":24.28,"t":"2025-01-29T05:00:00Z","v":512675,"vw":24.54839},{"c":25.37,"h":25.57,"l":24.6,"n":12865,"o":25,"t":"2025-01-30T05:00:00Z","v":714921,"vw":25.258258},{"c":24.04,"h":24.49,"l":23.25,"n":19869,"o":24.365,"t":"2025-01-31T05:00:00Z","v":1609204,"vw":23.892315},{"c":23.97,"h":24.72,"l":23.7,"n":14616,"o":24.22,"t":"2025-02-03T05:00:00Z","v":920395,"vw":24.174885},{"c":24.99,"h":25.5,"l":23.695,"n":19987,"o":24.19,"t":"2025-02-04T05:00:00Z","v":1591834,"vw":25.004115},{"c":24.87,"h":24.99,"l":24.2,"n":14096,"o":24.27,"t":"2025-02-05T05:00:00Z","v":897187,"vw":24.71063},{"c":23.49,"h":25.05,"l":23.47,"n":14288,"o":24.93,"t":"2025-02-06T05:00:00Z","v":1032302,"vw":23.853577},{"c":23.44,"h":23.94,"l":23.3,"n":9749,"o":23.37,"t":"2025-02-07T05:00:00Z","v":591889,"vw":23.556514},{"c":23.79,"h":23.85,"l":23.14,"n":9689,"o":23.67,"t":"2025-02-10T05:00:00Z","v":657991,"vw":23.618971},{"c":23.57,"h":23.9499,"l":23.461,"n":7318,"o":23.82,"t":"2025-02-11T05:00:00Z","v":414003,"vw":23.64457},{"c":23.06,"h":23.62,"l":23,"n":9374,"o":23.22,"t":"2025-02-12T05:00:00Z","v":592178,"vw":23.246196},{"c":22.76,"h":23.4,"l":22.7,"n":11323,"o":23.06,"t":"2025-02-13T05:00:00Z","v":497403,"vw":22.862723},{"c":22.55,"h":23.1,"l":22.23,"n":9593,"o":23.07,"t":"2025-02-14T05:00:00Z","v":534651,"vw":22.600557},{"c":22.95,"h":23.27,"l":22.32,"n":8634,"o":22.44,"t":"2025-02-18T05:00:00Z","v":666267,"vw":22.799766},{"c":22.75,"h":23.33,"l":22.403,"n":8764,"o":22.89,"t":"2025-02-19T05:00:00Z","v":502702,"vw":22.761133},{"c":22.75,"h":23.215,"l":22.3791,"n":9475,"o":22.55,"t":"2025-02-20T05:00:00Z","v":573593,"vw":22.806227},{"c":22.42,"h":23,"l":22.3,"n":8841,"o":22.94,"t":"2025-02-21T05:00:00Z","v":564959,"vw":22.462835},{"c":22.57,"h":22.76,"l":22.1,"n":9297,"o":22.38,"t":"2025-02-24T05:00:00Z","v":641099,"vw":22.538524},{"c":21.18,"h":22.59,"l":21.05,"n":15022,"o":22.49,"t":"2025-02-25T05:00:00Z","v":1068188,"vw":21.638373},{"c":20.6,"h":21.71,"l":20.43,"n":13341,"o":21.25,"t":"2025-02-26T05:00:00Z","v":824395,"vw":20.812984},{"c":20.1,"h":20.77,"l":19.8313,"n":17271,"o":20.56,"t":"2025-02-27T05:00:00Z","v":1092541,"vw":20.150646},{"c":20.36,"h":20.83,"l":20.09,"n":12727,"o":20.13,"t":"2025-02-28T05:00:00Z","v":905681,"vw":20.416824},{"c":19.88,"h":20.702,"l":19.71,"n":11059,"o":20.38,"t":"2025-03-03T05:00:00Z","v":656547,"vw":20.09484},{"c":20.42,"h":20.52,"l":19.36,"n":13213,"o":19.66,"t":"2025-03-04T05:00:00Z","v":651995,"vw":20.185814},{"c":19.97,"h":20.87,"l":19.71,"n":9746,"o":20.43,"t":"2025-03-05T05:00:00Z","v":485094,"vw":20.021844},{"c":20.99,"h":21.01,"l":20.12,"n":11602,"o":20.12,"t":"2025-03-06T05:00:00Z","v":693638,"vw":20.745004},{"c":20.96,"h":21.58,"l":20.82,"n":11983,"o":21.15,"t":"2025-03-07T05:00:00Z","v":701302,"vw":21.1187},{"c":20.31,"h":20.97,"l":20.05,"n":12332,"o":20.81,"t":"2025-03-10T04:00:00Z","v":727287,"vw":20.466772},{"c":20.35,"h":20.76,"l":20,"n":14155,"o":20.59,"t":"2025-03-11T04:00:00Z","v":700583,"vw":20.300645},{"c":20.9,"h":21.09,"l":20.2101,"n":12338,"o":20.4,"t":"2025-03-12T04:00:00Z","v":707492,"vw":20.792587},{"c":21.26,"h":21.74,"l":20.99,"n":11647,"o":21.04,"t":"2025-03-13T04:00:00Z","v":699955,"vw":21.337466},{"c":21.75,"h":21.775,"l":21.11,"n":10794,"o":21.37,"t":"2025-03-14T04:00:00Z","v":539572,"vw":21.607769},{"c":22.21,"h":22.54,"l":21.97,"n":12902,"o":21.97,"t":"2025-03-17T04:00:00Z","v":769971,"vw":22.229863},{"c":22.52,"h":22.73,"l":22.2,"n":10352,"o":22.51,"t":"2025-03-18T04:00:00Z","v":538411,"vw":22.523517},{"c":23.22,"h":23.27,"l":22.57,"n":12116,"o":22.6,"t":"2025-03-19T04:00:00Z","v":591310,"vw":23.007261},{"c":23.34,"h":23.6,"l":22.65,"n":11142,"o":22.79,"t":"2025-03-20T04:00:00Z","v":660906,"vw":23.374516},{"c":23.03,"h":23.32,"l":22.71,"n":18211,"o":23.12,"t":"2025-03-21T04:00:00Z","v":4209429,"vw":23.026372},{"c":23.5,"h":23.619,"l":23.05,"n":10666,"o":23.05,"t":"2025-03-24T04:00:00Z","v":820499,"vw":23.379859},{"c":23.14,"h":23.85,"l":23.08,"n":13062,"o":23.58,"t":"2025-03-25T04:00:00Z","v":744557,"vw":23.326129},{"c":23.12,"h":23.2986,"l":22.835,"n":9633,"o":23.03,"t":"2025-03-26T04:00:00Z","v":464761,"vw":23.091343},{"c":22.43,"h":22.94,"l":22.42,"n":7232,"o":22.9,"t":"2025-03-27T04:00:00Z","v":396069,"vw":22.584193},{"c":22.5,"h":22.55,"l":22.03,"n":8117,"o":22.35,"t":"2025-03-28T04:00:00Z","v":456309,"vw":22.384987},{"c":22.34,"h":22.535,"l":21.6701,"n":8603,"o":22.16,"t":"2025-03-31T04:00:00Z","v":596631,"vw":22.302819},{"c":22.12,"h":22.52,"l":22.09,"n":9069,"o":22.34,"t":"2025-04-01T04:00:00Z","v":462790,"vw":22.220398},{"c":21.81,"h":22.14,"l":21.48,"n":8083,"o":21.89,"t":"2025-04-02T04:00:00Z","v":425668,"vw":21.748325},{"c":20.12,"h":21.47,"l":20,"n":12691,"o":21.06,"t":"2025-04-03T04:00:00Z","v":892559,"vw":20.414705},{"c":17.34,"h":18.21,"l":16.66,"n":19192,"o":18.08,"t":"2025-04-04T04:00:00Z","v":1383767,"vw":17.278455},{"c":19.24,"h":19.6,"l":17.45,"n":31253,"o":17.5,"t":"2025-04-07T04:00:00Z","v":2250481,"vw":18.995874},{"c":17.91,"h":20.25,"l":17.61,"n":22599,"o":20,"t":"2025-04-08T04:00:00Z","v":1768812,"vw":18.359376},{"c":18.83,"h":19.4987,"l":17.25,"n":19088,"o":17.46,"t":"2025-04-09T04:00:00Z","v":1324333,"vw":18.48525},{"c":18.19,"h":18.655,"l":17.93,"n":16388,"o":18.56,"t":"2025-04-10T04:00:00Z","v":1130910,"vw":18.238895},{"c":20.54,"h":20.59,"l":18.92,"n":18226,"o":18.92,"t":"2025-04-11T04:00:00Z","v":1228894,"vw":19.971054},{"c":20.23,"h":20.96,"l":20.05,"n":11814,"o":20.96,"t":"2025-04-14T04:00:00Z","v":739187,"vw":20.262926},{"c":19.67,"h":20.125,"l":19.5996,"n":8273,"o":20.04,"t":"2025-04-15T04:00:00Z","v":496222,"vw":19.744462},{"c":20.03,"h":20.24,"l":19.55,"n":9487,"o":19.68,"t":"2025-04-16T04:00:00Z","v":564302,"vw":20.018104},{"c":20.73,"h":20.8,"l":20.14,"n":8733,"o":20.14,"t":"2025-04-17T04:00:00Z","v":540213,"vw":20.651311},{"c":20.53,"h":20.73,"l":20.16,"n":7552,"o":20.7,"t":"2025-04-21T04:00:00Z","v":486735,"vw":20.429213},{"c":20.3,"h":20.74,"l":20.15,"n":10770,"o":20.66,"t":"2025-04-22T04:00:00Z","v":566573,"vw":20.394695},{"c":20.42,"h":20.68,"l":20.17,"n":11008,"o":20.61,"t":"2025-04-23T04:00:00Z","v":746155,"vw":20.413749},{"c":20.98,"h":21.11,"l":20.47,"n":10898,"o":20.68,"t":"2025-04-24T04:00:00Z","v":737616,"vw":20.873774},{"c":22.01,"h":22.33,"l":21.09,"n":17682,"o":21.09,"t":"2025-04-25T04:00:00Z","v":980986,"vw":21.958325},{"c":21.66,"h":21.915,"l":21.54,"n":11010,"o":21.59,"t":"2025-04-28T04:00:00Z","v":659098,"vw":21.726205},{"c":21.7,"h":21.86,"l":21.23,"n":11288,"o":21.54,"t":"2025-04-29T04:00:00Z","v":660268,"vw":21.673959},{"c":21.42,"h":21.55,"l":20.89,"n":13369,"o":21.45,"t":"2025-04-30T04:00:00Z","v":981878,"vw":21.289243},{"c":21.42,"h":21.72,"l":21.11,"n":10550,"o":21.2,"t":"2025-05-01T04:00:00Z","v":704097,"vw":21.430244},{"c":22.01,"h":22.2,"l":21.608,"n":10256,"o":21.89,"t":"2025-05-02T04:00:00Z","v":543721,"vw":22.011187},{"c":21.91,"h":22.59,"l":21.8572,"n":14115,"o":22.07,"t":"2025-05-05T04:00:00Z","v":842414,"vw":22.039315},{"c":21.88,"h":22.1447,"l":21.6625,"n":10410,"o":21.9,"t":"2025-05-06T04:00:00Z","v":544559,"vw":21.903078},{"c":21.38,"h":21.88,"l":21.05,"n":11201,"o":21.81,"t":"2025-05-07T04:00:00Z","v":585751,"vw":21.351667},{"c":21.84,"h":22.09,"l":21.36,"n":10711,"o":21.51,"t":"2025-05-08T04:00:00Z","v":684998,"vw":21.752874},{"c":22.02,"h":22.25,"l":21.78,"n":9210,"o":22.06,"t":"2025-05-09T04:00:00Z","v":495732,"vw":21.996146},{"c":22.93,"h":23.31,"l":22.39,"n":12199,"o":22.4,"t":"2025-05-12T04:00:00Z","v":1033974,"vw":22.871595},{"c":23.7,"h":23.765,"l":23.01,"n":10441,"o":23.01,"t":"2025-05-13T04:00:00Z","v":604539,"vw":23.565453},{"c":23.8,"h":24.3632,"l":23.75,"n":12660,"o":23.81,"t":"2025-05-14T04:00:00Z","v":942819,"vw":23.951651},{"c":23.71,"h":23.85,"l":23,"n":10282,"o":23.08,"t":"2025-05-15T04:00:00Z","v":606196,"vw":23.603052},{"c":23.61,"h":23.935,"l":23.25,"n":9493,"o":23.4,"t":"2025-05-16T04:00:00Z","v":508515,"vw":23.536827},{"c":23.38,"h":23.6,"l":22.82,"n":12759,"o":23.37,"t":"2025-05-19T04:00:00Z","v":892641,"vw":23.260957},{"c":23.41,"h":23.54,"l":23.26,"n":8047,"o":23.38,"t":"2025-05-20T04:00:00Z","v":381550,"vw":23.40085},{"c":22.66,"h":23.41,"l":22.63,"n":10311,"o":23.26,"t":"2025-05-21T04:00:00Z","v":559818,"vw":22.886285},{"c":20.2,"h":22,"l":20.03,"n":24554,"o":21.75,"t":"2025-05-22T04:00:00Z","v":1578255,"vw":20.491142},{"c":21.55,"h":21.65,"l":20.08,"n":19144,"o":20.09,"t":"2025-05-23T04:00:00Z","v":1162209,"vw":21.0597},{"c":22.21,"h":22.37,"l":21.5,"n":14257,"o":21.75,"t":"2025-05-27T04:00:00Z","v":778884,"vw":22.129502},{"c":21.58,"h":22.21,"l":21.4,"n":10581,"o":22.13,"t":"2025-05-28T04:00:00Z","v":583630,"vw":21.604831},{"c":21.71,"h":21.72,"l":21.1555,"n":8272,"o":21.55,"t":"2025-05-29T04:00:00Z","v":561552,"vw":21.573742},{"c":21.41,"h":21.92,"l":21.03,"n":12283,"o":21.85,"t":"2025-05-30T04:00:00Z","v":922011,"vw":21.441576},{"c":21.31,"h":21.79,"l":21.14,"n":11103,"o":21.76,"t":"2025-06-02T04:00:00Z","v":590788,"vw":21.401538},{"c":21.79,"h":21.85,"l":20.6,"n":10408,"o":21.11,"t":"2025-06-03T04:00:00Z","v":623009,"vw":21.6101},{"c":21.8,"h":22.2775,"l":21.71,"n":7645,"o":21.8,"t":"2025-06-04T04:00:00Z","v":430938,"vw":21.879118},{"c":22.3,"h":22.5,"l":21.94,"n":11555,"o":22.26,"t":"2025-06-05T04:00:00Z","v":729675,"vw":22.291942},{"c":22.5,"h":22.86,"l":22.1,"n":7408,"o":22.47,"t":"2025-06-06T04:00:00Z","v":464300,"vw":22.396708},{"c":22.31,"h":22.72,"l":22.14,"n":9184,"o":22.56,"t":"2025-06-09T04:00:00Z","v":647007,"vw":22.419855},{"c":22.57,"h":22.94,"l":22.28,"n":10509,"o":22.63,"t":"2025-06-10T04:00:00Z","v":475425,"vw":22.624925},{"c":23.11,"h":23.2044,"l":22.63,"n":8831,"o":22.75,"t":"2025-06-11T04:00:00Z","v":466758,"vw":22.953043},{"c":23.7,"h":23.725,"l":23,"n":9228,"o":23.02,"t":"2025-06-12T04:00:00Z","v":502886,"vw":23.545342},{"c":25.05,"h":25.18,"l":24.22,"n":14980,"o":24.56,"t":"2025-06-13T04:00:00Z","v":1224835,"vw":24.897363},{"c":25.03,"h":25.55,"l":24.5801,"n":11640,"o":25.06,"t":"2025-06-16T04:00:00Z","v":664600,"vw":24.913089},{"c":25.75,"h":25.98,"l":25.4,"n":13601,"o":25.58,"t":"2025-06-17T04:00:00Z","v":866938,"vw":25.751752},{"c":25.75,"h":25.94,"l":25.44,"n":10851,"o":25.82,"t":"2025-06-18T04:00:00Z","v":636311,"vw":25.70333},{"c":25.56,"h":26.19,"l":25.41,"n":10192,"o":26,"t":"2025-06-20T04:00:00Z","v":909846,"vw":25.671562},{"c":24.95,"h":25.925,"l":24.78,"n":13077,"o":25.77,"t":"2025-06-23T04:00:00Z","v":766832,"vw":25.31897},{"c":24.57,"h":24.78,"l":23.85,"n":10465,"o":24.44,"t":"2025-06-24T04:00:00Z","v":614073,"vw":24.548621},{"c":25.31,"h":25.52,"l":24.81,"n":8351,"o":24.9,"t":"2025-06-25T04:00:00Z","v":484973,"vw":25.251138},{"c":25.24,"h":25.5353,"l":25.02,"n":10063,"o":25.41,"t":"2025-06-26T04:00:00Z","v":511840,"vw":25.220369},{"c":24.98,"h":25.3414,"l":24.615,"n":9489,"o":25.24,"t":"2025-06-27T04:00:00Z","v":1124432,"vw":24.970005},{"c":24.38,"h":24.795,"l":24.25,"n":7800,"o":24.73,"t":"2025-06-30T04:00:00Z","v":455121,"vw":24.425315},{"c":24.6,"h":25.043,"l":24.16,"n":8084,"o":24.6,"t":"2025-07-01T04:00:00Z","v":602498,"vw":24.586853},{"c":25.76,"h":25.84,"l":24.695,"n":7912,"o":24.79,"t":"2025-07-02T04:00:00Z","v":507205,"vw":25.586844},{"c":25.96,"h":25.99,"l":25.67,"n":4688,"o":25.79,"t":"2025-07-03T04:00:00Z","v":241967,"vw":25.891798},{"c":26.49,"h":26.723,"l":25.765,"n":9934,"o":25.79,"t":"2025-07-07T04:00:00Z","v":589922,"vw":26.351324},{"c":26.36,"h":26.665,"l":26.24,"n":7090,"o":26.5,"t":"2025-07-08T04:00:00Z","v":495008,"vw":26.381917},{"c":26.55,"h":26.73,"l":26.09,"n":11332,"o":26.35,"t":"2025-07-09T04:00:00Z","v":644466,"vw":26.442309},{"c":27.73,"h":27.83,"l":26.6,"n":11019,"o":26.6,"t":"2025-07-10T04:00:00Z","v":681002,"vw":27.551356},{"c":28.92,"h":29.265,"l":27.8,"n":17433,"o":27.94,"t":"2025-07-11T04:00:00Z","v":1111774,"vw":28.790379},{"c":28.38,"h":28.625,"l":27.47,"n":14534,"o":28.34,"t":"2025-07-14T04:00:00Z","v":953456,"vw":28.109802},{"c":28.03,"h":28.4,"l":27.76,"n":10643,"o":28.22,"t":"2025-07-15T04:00:00Z","v":554701,"vw":28.051122},{"c":27.87,"h":28.39,"l":27.55,"n":6345,"o":28.02,"t":"2025-07-16T04:00:00Z","v":446231,"vw":27.866746},{"c":28.68,"h":28.9,"l":27.4784,"n":9775,"o":27.58,"t":"2025-07-17T04:00:00Z","v":599364,"vw":28.526623},{"c":28.51,"h":29,"l":28.42,"n":9547,"o":28.94,"t":"2025-07-18T04:00:00Z","v":560422,"vw":28.603326},{"c":28.04,"h":28.54,"l":27.92,"n":7194,"o":28.54,"t":"2025-07-21T04:00:00Z","v":344303,"vw":28.136697},{"c":28.66,"h":28.84,"l":27.8246,"n":8395,"o":28.02,"t":"2025-07-22T04:00:00Z","v":413648,"vw":28.610373},{"c":29.6,"h":29.67,"l":29.125,"n":9420,"o":29.25,"t":"2025-07-23T04:00:00Z","v":475090,"vw":29.502309},{"c":29.53,"h":29.8,"l":29.1317,"n":8082,"o":29.48,"t":"2025-07-24T04:00:00Z","v":397517,"vw":29.576062},{"c":28.98,"h":29.3,"l":28.85,"n":7620,"o":29.24,"t":"2025-07-25T04:00:00Z","v":292480,"vw":29.073415},{"c":29.93,"h":30.04,"l":29.28,"n":10381,"o":29.32,"t":"2025-07-28T04:00:00Z","v":480461,"vw":29.792058},{"c":29.71,"h":30.06,"l":29.44,"n":8284,"o":29.93,"t":"2025-07-29T04:00:00Z","v":396460,"vw":29.745189},{"c":29.46,"h":30.115,"l":29.249,"n":10273,"o":29.62,"t":"2025-07-30T04:00:00Z","v":528178,"vw":29.604202},{"c":28.79,"h":29.19,"l":28.35,"n":13348,"o":28.99,"t":"2025-07-31T04:00:00Z","v":724638,"vw":28.780006},{"c":27.08,"h":27.47,"l":25.85,"n":25459,"o":26.99,"t":"2025-08-01T04:00:00Z","v":1513066,"vw":26.870473},{"c":28.83,"h":28.95,"l":27.5601,"n":16243,"o":27.6,"t":"2025-08-04T04:00:00Z","v":972285,"vw":28.640958},{"c":30.76,"h":31.14,"l":29.1,"n":17250,"o":29.31,"t":"2025-08-05T04:00:00Z","v":1186326,"vw":30.471374},{"c":30.58,"h":31.25,"l":30.481,"n":12369,"o":30.85,"t":"2025-08-06T04:00:00Z","v":694682,"vw":30.748085},{"c":30.37,"h":30.74,"l":29.98,"n":9341,"o":30.58,"t":"2025-08-07T04:00:00Z","v":553844,"vw":30.306093},{"c":30.72,"h":31.31,"l":30.315,"n":11302,"o":30.5,"t":"2025-08-08T04:00:00Z","v":855782,"vw":30.69466},{"c":30.39,"h":30.9466,"l":29.961,"n":10779,"o":30.38,"t":"2025-08-11T04:00:00Z","v":643090,"vw":30.392456},{"c":30.34,"h":30.475,"l":29.65,"n":7166,"o":29.98,"t":"2025-08-12T04:00:00Z","v":481979,"vw":30.247381},{"c":30.18,"h":30.445,"l":30,"n":8519,"o":30.22,"t":"2025-08-13T04:00:00Z","v":536386,"vw":30.2511},{"c":30.29,"h":30.8,"l":30.085,"n":8259,"o":30.19,"t":"2025-08-14T04:00:00Z","v":476583,"vw":30.416558},{"c":30.06,"h":30.4,"l":30.02,"n":6657,"o":30.4,"t":"2025-08-15T04:00:00Z","v":406798,"vw":30.157799},{"c":30.73,"h":30.9696,"l":30.15,"n":9448,"o":30.15,"t":"2025-08-18T04:00:00Z","v":464151,"vw":30.715936},{"c":30.11,"h":30.8999,"l":30.01,"n":6910,"o":30.63,"t":"2025-08-19T04:00:00Z","v":443493,"vw":30.236768},{"c":30.52,"h":30.85,"l":30.22,"n":7798,"o":30.41,"t":"2025-08-20T04:00:00Z","v":435126,"vw":30.524397},{"c":31.27,"h":31.3,"l":30.6,"n":9658,"o":30.62,"t":"2025-08-21T04:00:00Z","v":491016,"vw":30.994164},{"c":32.09,"h":32.28,"l":31.27,"n":9538,"o":31.29,"t":"2025-08-22T04:00:00Z","v":481831,"vw":32.040896},{"c":31.73,"h":32.18,"l":31.7,"n":9083,"o":32.1,"t":"2025-08-25T04:00:00Z","v":389263,"vw":31.875899},{"c":31.81,"h":31.87,"l":31.37,"n":10342,"o":31.52,"t":"2025-08-26T04:00:00Z","v":490427,"vw":31.699389},{"c":32.16,"h":32.28,"l":31.56,"n":8631,"o":31.56,"t":"2025-08-27T04:00:00Z","v":326895,"vw":32.115415},{"c":32,"h":32.27,"l":31.75,"n":10771,"o":32.14,"t":"2025-08-28T04:00:00Z","v":477439,"vw":32.021433},{"c":31.98,"h":32.16,"l":31.48,"n":8225,"o":32.13,"t":"2025-08-29T04:00:00Z","v":417763,"vw":31.882799},{"c":30.5,"h":31.9,"l":30.42,"n":15086,"o":31.65,"t":"2025-09-02T04:00:00Z","v":882712,"vw":30.745249},{"c":30.47,"h":30.6848,"l":30.04,"n":15140,"o":30.35,"t":"2025-09-03T04:00:00Z","v":946310,"vw":30.35428},{"c":30.74,"h":30.78,"l":30.29,"n":10086,"o":30.39,"t":"2025-09-04T04:00:00Z","v":532608,"vw":30.608249},{"c":31.09,"h":31.2,"l":30.37,"n":12517,"o":30.5,"t":"2025-09-05T04:00:00Z","v":951833,"vw":30.994871},{"c":31.73,"h":31.79,"l":30.833,"n":13489,"o":31.63,"t":"2025-09-08T04:00:00Z","v":788736,"vw":31.43175},{"c":31.41,"h":31.9,"l":31.25,"n":8001,"o":31.79,"t":"2025-09-09T04:00:00Z","v":410149,"vw":31.48401},{"c":31.59,"h":31.68,"l":31.08,"n":9063,"o":31.29,"t":"2025-09-10T04:00:00Z","v":419626,"vw":31.511938},{"c":31.55,"h":31.56,"l":30.63,"n":11866,"o":31.22,"t":"2025-09-11T04:00:00Z","v":703386,"vw":31.20185},{"c":31.69,"h":31.9,"l":31.45,"n":8121,"o":31.45,"t":"2025-09-12T04:00:00Z","v":484159,"vw":31.694632},{"c":32.7,"h":32.79,"l":31.83,"n":7943,"o":31.93,"t":"2025-09-15T04:00:00Z","v":476702,"vw":32.576282},{"c":32.47,"h":32.605,"l":32.12,"n":8018,"o":32.5,"t":"2025-09-16T04:00:00Z","v":425892,"vw":32.396985},{"c":32.03,"h":32.59,"l":31.97,"n":7737,"o":32.4,"t":"2025-09-17T04:00:00Z","v":354475,"vw":32.173665},{"c":32.29,"h":32.48,"l":31.8,"n":8649,"o":32.11,"t":"2025-09-18T04:00:00Z","v":388084,"vw":32.227696},{"c":31.85,"h":32.16,"l":31.395,"n":7624,"o":32.16,"t":"2025-09-19T04:00:00Z","v":1002812,"vw":31.827315},{"c":31.67,"h":32.01,"l":31.613,"n":7671,"o":32,"t":"2025-09-22T04:00:00Z","v":395069,"vw":31.759852},{"c":32.14,"h":32.62,"l":31.72,"n":6865,"o":31.84,"t":"2025-09-23T04:00:00Z","v":306120,"vw":32.270226},{"c":31.86,"h":32.46,"l":31.83,"n":6862,"o":32.28,"t":"2025-09-24T04:00:00Z","v":273546,"vw":32.02844},{"c":31.47,"h":31.825,"l":31.18,"n":8600,"o":31.75,"t":"2025-09-25T04:00:00Z","v":577019,"vw":31.473708},{"c":31.21,"h":31.59,"l":31.06,"n":7530,"o":31.4,"t":"2025-09-26T04:00:00Z","v":382871,"vw":31.210244},{"c":30.12,"h":30.97,"l":29.265,"n":13686,"o":30.97,"t":"2025-09-29T04:00:00Z","v":817586,"vw":29.985223},{"c":29.8,"h":30.215,"l":29.52,"n":8736,"o":29.83,"t":"2025-09-30T04:00:00Z","v":485517,"vw":29.774684},{"c":29.03,"h":29.57,"l":28.95,"n":11360,"o":29.57,"t":"2025-10-01T04:00:00Z","v":611228,"vw":29.158366},{"c":28.8,"h":29.08,"l":28.4501,"n":9832,"o":29,"t":"2025-10-02T04:00:00Z","v":570300,"vw":28.73635},{"c":28.82,"h":29.22,"l":28.74,"n":7858,"o":28.8,"t":"2025-10-03T04:00:00Z","v":432294,"vw":28.864412},{"c":28.35,"h":28.93,"l":28.14,"n":8923,"o":28.84,"t":"2025-10-06T04:00:00Z","v":411847,"vw":28.411931},{"c":27.53,"h":28.135,"l":27.13,"n":10101,"o":28.08,"t":"2025-10-07T04:00:00Z","v":524988,"vw":27.578128},{"c":27.54,"h":27.66,"l":27.07,"n":10139,"o":27.66,"t":"2025-10-08T04:00:00Z","v":403342,"vw":27.371709},{"c":27.51,"h":27.91,"l":27.38,"n":7914,"o":27.6,"t":"2025-10-09T04:00:00Z","v":293935,"vw":27.545454},{"c":26.17,"h":27.2,"l":26.12,"n":11904,"o":26.99,"t":"2025-10-10T04:00:00Z","v":593183,"vw":26.470318},{"c":26.28,"h":26.8862,"l":26.14,"n":7747,"o":26.65,"t":"2025-10-13T04:00:00Z","v":321792,"vw":26.367159},{"c":26.23,"h":26.26,"l":25.5,"n":10958,"o":25.73,"t":"2025-10-14T04:00:00Z","v":641622,"vw":25.966758},{"c":26.7,"h":26.96,"l":26.4073,"n":8282,"o":26.61,"t":"2025-10-15T04:00:00Z","v":413382,"vw":26.682257},{"c":26.63,"h":27.24,"l":26.5,"n":8371,"o":26.98,"t":"2025-10-16T04:00:00Z","v":387160,"vw":26.845723},{"c":26.9,"h":27.04,"l":26.49,"n":7823,"o":26.57,"t":"2025-10-17T04:00:00Z","v":284641,"vw":26.805105},{"c":27.07,"h":27.5,"l":26.8,"n":6512,"o":27.09,"t":"2025-10-20T04:00:00Z","v":371654,"vw":27.063532},{"c":26.49,"h":27.17,"l":26.45,"n":6085,"o":26.99,"t":"2025-10-21T04:00:00Z","v":323351,"vw":26.562348},{"c":27.29,"h":27.45,"l":26.76,"n":8131,"o":26.8,"t":"2025-10-22T04:00:00Z","v":422898,"vw":27.135281},{"c":28.21,"h":28.29,"l":27.835,"n":8526,"o":28,"t":"2025-10-23T04:00:00Z","v":374194,"vw":28.112184},{"c":27.61,"h":28.56,"l":27.583,"n":7820,"o":28.27,"t":"2025-10-24T04:00:00Z","v":407655,"vw":27.883245},{"c":27.99,"h":28.08,"l":27.8,"n":7570,"o":27.87,"t":"2025-10-27T04:00:00Z","v":391324,"vw":27.97026},{"c":28.67,"h":28.83,"l":27.8326,"n":9039,"o":27.85,"t":"2025-10-28T04:00:00Z","v":379470,"vw":28.530166},{"c":28.88,"h":29.49,"l":28.35,"n":10324,"o":29.02,"t":"2025-10-29T04:00:00Z","v":562111,"vw":28.871375},{"c":28.31,"h":28.79,"l":28.25,"n":11650,"o":28.64,"t":"2025-10-30T04:00:00Z","v":446425,"vw":28.394776},{"c":28.85,"h":28.9964,"l":28.23,"n":6724,"o":28.48,"t":"2025-10-31T04:00:00Z","v":316440,"vw":28.719715},{"c":29.52,"h":29.67,"l":28.62,"n":12553,"o":28.81,"t":"2025-11-03T05:00:00Z","v":580730,"vw":29.388292},{"c":29.07,"h":29.199,"l":28.14,"n":9135,"o":28.8,"t":"2025-11-04T05:00:00Z","v":411959,"vw":28.947612},{"c":29.57,"h":29.73,"l":28.76,"n":10553,"o":28.78,"t":"2025-11-05T05:00:00Z","v":451876,"vw":29.472095},{"c":27.17,"h":28.89,"l":27.15,"n":18045,"o":27.98,"t":"2025-11-06T05:00:00Z","v":1002929,"vw":27.672898},{"c":27.79,"h":27.81,"l":27.1,"n":11482,"o":27.75,"t":"2025-11-07T05:00:00Z","v":619801,"vw":27.613984},{"c":27.37,"h":27.7,"l":26.64,"n":10056,"o":27.41,"t":"2025-11-10T05:00:00Z","v":603575,"vw":27.229706},{"c":26.56,"h":27.62,"l":26.53,"n":8855,"o":27.5,"t":"2025-11-11T05:00:00Z","v":484067,"vw":26.779048},{"c":26.59,"h":27.22,"l":26.34,"n":10705,"o":26.77,"t":"2025-11-12T05:00:00Z","v":556700,"vw":26.572702},{"c":26.48,"h":27,"l":26.305,"n":9692,"o":26.56,"t":"2025-11-13T05:00:00Z","v":521389,"vw":26.559827},{"c":26.72,"h":26.76,"l":25.82,"n":9662,"o":26.33,"t":"2025-11-14T05:00:00Z","v":632493,"vw":26.532309},{"c":25.47,"h":26.33,"l":25.36,"n":8502,"o":26.29,"t":"2025-11-17T05:00:00Z","v":455655,"vw":25.711652},{"c":25.89,"h":26.2591,"l":25.265,"n":9800,"o":25.48,"t":"2025-11-18T05:00:00Z","v":506029,"vw":25.888487},{"c":25.34,"h":25.75,"l":25.1,"n":8448,"o":25.38,"t":"2025-11-19T05:00:00Z","v":532063,"vw":25.353367},{"c":24.7,"h":25.74,"l":24.67,"n":10547,"o":25.63,"t":"2025-11-20T05:00:00Z","v":598347,"vw":24.920947},{"c":24.92,"h":24.96,"l":24.42,"n":10236,"o":24.64,"t":"2025-11-21T05:00:00Z","v":558934,"vw":24.796986},{"c":24.6,"h":24.92,"l":24.06,"n":8861,"o":24.76,"t":"2025-11-24T05:00:00Z","v":665799,"vw":24.464903},{"c":24.74,"h":24.79,"l":24.26,"n":7395,"o":24.56,"t":"2025-11-25T05:00:00Z","v":367431,"vw":24.651261},{"c":24.58,"h":25.04,"l":24.52,"n":7220,"o":24.52,"t":"2025-11-26T05:00:00Z","v":475726,"vw":24.669785},{"c":24.78,"h":25.05,"l":24.58,"n":4351,"o":24.61,"t":"2025-11-28T05:00:00Z","v":233943,"vw":24.823463},{"c":24.64,"h":25.12,"l":24.56,"n":7932,"o":24.89,"t":"2025-12-01T05:00:00Z","v":579994,"vw":24.72298},{"c":24.46,"h":24.6,"l":24.05,"n":7542,"o":24.47,"t":"2025-12-02T05:00:00Z","v":407714,"vw":24.366748},{"c":24.99,"h":25.38,"l":24.6785,"n":6854,"o":24.74,"t":"2025-12-03T05:00:00Z","v":349832,"vw":25.075832},{"c":25.02,"h":25.33,"l":24.89,"n":7501,"o":25.1,"t":"2025-12-04T05:00:00Z","v":324055,"vw":25.095566},{"c":24.96,"h":25.275,"l":24.86,"n":9572,"o":25,"t":"2025-12-05T05:00:00Z","v":463286,"vw":25.001243},{"c":24.56,"h":25.6,"l":24.51,"n":8005,"o":24.92,"t":"2025-12-08T05:00:00Z","v":376675,"vw":24.794468},{"c":24.45,"h":24.65,"l":24.37,"n":6777,"o":24.59,"t":"2025-12-09T05:00:00Z","v":336408,"vw":24.471631},{"c":24.32,"h":24.668,"l":23.9,"n":7947,"o":24.49,"t":"2025-12-10T05:00:00Z","v":477892,"vw":24.220312},{"c":24.24,"h":24.3669,"l":23.885,"n":13282,"o":24.25,"t":"2025-12-11T05:00:00Z","v":768572,"vw":24.120797},{"c":24.52,"h":24.75,"l":24.25,"n":8736,"o":24.29,"t":"2025-12-12T05:00:00Z","v":429613,"vw":24.526683},{"c":25,"h":25.19,"l":24.52,"n":11711,"o":24.52,"t":"2025-12-15T05:00:00Z","v":639758,"vw":24.948829},{"c":24.84,"h":25.11,"l":24.705,"n":7820,"o":24.76,"t":"2025-12-16T05:00:00Z","v":446038,"vw":24.836844},{"c":25.12,"h":25.43,"l":24.67,"n":8870,"o":25.13,"t":"2025-12-17T05:00:00Z","v":486116,"vw":25.010592},{"c":25.08,"h":25.19,"l":24.7701,"n":9561,"o":25.01,"t":"2025-12-18T05:00:00Z","v":480787,"vw":25.018167},{"c":24.54,"h":25.279,"l":24.51,"n":7864,"o":24.91,"t":"2025-12-19T05:00:00Z","v":855622,"vw":24.611155},{"c":24.31,"h":24.885,"l":24.2,"n":7679,"o":24.62,"t":"2025-12-22T05:00:00Z","v":400060,"vw":24.462572},{"c":23.98,"h":24.375,"l":23.96,"n":8998,"o":24.33,"t":"2025-12-23T05:00:00Z","v":413128,"vw":24.085546},{"c":24.14,"h":24.19,"l":23.76,"n":4223,"o":24,"t":"2025-12-24T05:00:00Z","v":254739,"vw":24.044621},{"c":24.37,"h":24.45,"l":24.03,"n":7213,"o":24.09,"t":"2025-12-26T05:00:00Z","v":381705,"vw":24.322653},{"c":24.17,"h":24.445,"l":24.1,"n":6303,"o":24.32,"t":"2025-12-29T05:00:00Z","v":339290,"vw":24.202984},{"c":23.93,"h":24.36,"l":23.91,"n":7123,"o":24.22,"t":"2025-12-30T05:00:00Z","v":390293,"vw":24.122506},{"c":24.34,"h":24.36,"l":23.86,"n":5533,"o":24,"t":"2025-12-31T05:00:00Z","v":367593,"vw":24.197206},{"c":24.75,"h":24.91,"l":24.05,"n":9253,"o":24.6,"t":"2026-01-02T05:00:00Z","v":550662,"vw":24.514371},{"c":24.97,"h":25.84,"l":24.81,"n":10336,"o":25.16,"t":"2026-01-05T05:00:00Z","v":627974,"vw":25.146254},{"c":26.59,"h":27.5,"l":25.73,"n":15347,"o":25.77,"t":"2026-01-06T05:00:00Z","v":856818,"vw":26.882207},{"c":27.97,"h":28.06,"l":26.97,"n":12879,"o":27.35,"t":"2026-01-07T05:00:00Z","v":652659,"vw":27.680673},{"c":27.86,"h":28.2,"l":27.205,"n":11070,"o":27.98,"t":"2026-01-08T05:00:00Z","v":549973,"vw":27.78806},{"c":27.21,"h":27.838,"l":26.86,"n":8377,"o":27.69,"t":"2026-01-09T05:00:00Z","v":387125,"vw":27.241944},{"c":28.21,"h":28.48,"l":27.64,"n":9206,"o":28.48,"t":"2026-01-12T05:00:00Z","v":470920,"vw":28.237375},{"c":28.7,"h":29.17,"l":28.36,"n":9136,"o":28.36,"t":"2026-01-13T05:00:00Z","v":461257,"vw":28.798762},{"c":28.98,"h":29.37,"l":28.57,"n":10045,"o":28.87,"t":"2026-01-14T05:00:00Z","v":645606,"vw":28.965145},{"c":29.23,"h":29.24,"l":28.3612,"n":8290,"o":28.69,"t":"2026-01-15T05:00:00Z","v":416464,"vw":28.987752},{"c":28.49,"h":29.5,"l":28.41,"n":7885,"o":29.14,"t":"2026-01-16T05:00:00Z","v":422013,"vw":28.824657},{"c":28.53,"h":28.54,"l":28.0101,"n":5921,"o":28.3,"t":"2026-01-20T05:00:00Z","v":295758,"vw":28.381354},{"c":28.62,"h":28.875,"l":28.33,"n":9086,"o":28.5,"t":"2026-01-21T05:00:00Z","v":552011,"vw":28.567373},{"c":28.06,"h":28.59,"l":27.4,"n":10179,"o":28.5,"t":"2026-01-22T05:00:00Z","v":608624,"vw":27.899269},{"c":27.52,"h":28.42,"l":27.5,"n":8968,"o":28.06,"t":"2026-01-23T05:00:00Z","v":501331,"vw":27.72389},{"c":27.28,"h":28,"l":27.19,"n":10004,"o":27.87,"t":"2026-01-26T05:00:00Z","v":547068,"vw":27.34558},{"c":27.93,"h":28.2,"l":27.13,"n":9467,"o":27.13,"t":"2026-01-27T05:00:00Z","v":422448,"vw":27.900929},{"c":28.93,"h":29.4,"l":28.04,"n":10491,"o":28.29,"t":"2026-01-28T05:00:00Z","v":569179,"vw":28.979966},{"c":29.74,"h":29.84,"l":28.97,"n":13304,"o":29.24,"t":"2026-01-29T05:00:00Z","v":561187,"vw":29.588067},{"c":29.53,"h":30.31,"l":29.22,"n":12129,"o":29.81,"t":"2026-01-30T05:00:00Z","v":672121,"vw":29.612281},{"c":29.83,"h":30,"l":28.77,"n":14663,"o":29.02,"t":"2026-02-02T05:00:00Z","v":711928,"vw":29.706919},{"c":30.36,"h":30.55,"l":29.69,"n":12666,"o":30.1,"t":"2026-02-03T05:00:00Z","v":545167,"vw":30.182057},{"c":29.72,"h":30.5,"l":29.56,"n":13222,"o":30.47,"t":"2026-02-04T05:00:00Z","v":575016,"vw":29.818073},{"c":30.06,"h":30.32,"l":28.93,"n":11592,"o":29.02,"t":"2026-02-05T05:00:00Z","v":551995,"vw":29.847169},{"c":32.35,"h":33.015,"l":29.63,"n":19846,"o":29.63,"t":"2026-02-06T05:00:00Z","v":1351627,"vw":32.056341},{"c":31.82,"h":32.105,"l":31.48,"n":10237,"o":31.71,"t":"2026-02-09T05:00:00Z","v":476559,"vw":31.785312},{"c":31.6,"h":32.17,"l":31,"n":11335,"o":31.86,"t":"2026-02-10T05:00:00Z","v":439316,"vw":31.552686},{"c":32.58,"h":33,"l":31.87,"n":8640,"o":31.98,"t":"2026-02-11T05:00:00Z","v":411256,"vw":32.415713},{"c":32.18,"h":32.6983,"l":31.82,"n":10801,"o":32.61,"t":"2026-02-12T05:00:00Z","v":461636,"vw":32.157928},{"c":33.46,"h":33.49,"l":31.88,"n":12022,"o":32,"t":"2026-02-13T05:00:00Z","v":648947,"vw":33.088715},{"c":34.18,"h":34.38,"l":32.41,"n":13060,"o":33.19,"t":"2026-02-17T05:00:00Z","v":662138,"vw":33.633527},{"c":35.4,"h":35.82,"l":34.52,"n":16165,"o":34.7,"t":"2026-02-18T05:00:00Z","v":914381,"vw":35.325035},{"c":35.16,"h":35.62,"l":34.92,"n":8313,"o":35.32,"t":"2026-02-19T05:00:00Z","v":382429,"vw":35.255621},{"c":35.52,"h":35.54,"l":34.905,"n":8532,"o":35.02,"t":"2026-02-20T05:00:00Z","v":386716,"vw":35.374884},{"c":34.65,"h":35.4,"l":34.3,"n":7604,"o":35.39,"t":"2026-02-23T05:00:00Z","v":399994,"vw":34.679701},{"c":35.14,"h":35.6899,"l":34.62,"n":9644,"o":34.65,"t":"2026-02-24T05:00:00Z","v":570475,"vw":35.15019},{"c":36.16,"h":36.17,"l":34.9849,"n":8960,"o":35.3,"t":"2026-02-25T05:00:00Z","v":451087,"vw":35.764815},{"c":36.7,"h":36.8,"l":35.8,"n":8723,"o":35.96,"t":"2026-02-26T05:00:00Z","v":422862,"vw":36.518956},{"c":36.99,"h":37.115,"l":36.3001,"n":8685,"o":36.65,"t":"2026-02-27T05:00:00Z","v":547965,"vw":36.885865},{"c":37.64,"h":38.4,"l":36.5,"n":9423,"o":38,"t":"2026-03-02T05:00:00Z","v":464146,"vw":37.54525},{"c":36.32,"h":36.77,"l":35.555,"n":16585,"o":36.35,"t":"2026-03-03T05:00:00Z","v":1104283,"vw":36.300007},{"c":37.24,"h":37.51,"l":35.5513,"n":14029,"o":36.4,"t":"2026-03-04T05:00:00Z","v":905461,"vw":37.052262},{"c":35.56,"h":37,"l":35.13,"n":13208,"o":37,"t":"2026-03-05T05:00:00Z","v":691186,"vw":35.635742},{"c":34.08,"h":35.3402,"l":33.6,"n":16103,"o":35.08,"t":"2026-03-06T05:00:00Z","v":1027616,"vw":34.150206},{"c":34.34,"h":34.53,"l":33.41,"n":12498,"o":34,"t":"2026-03-09T04:00:00Z","v":659936,"vw":34.145455},{"c":34.57,"h":35.19,"l":34,"n":9370,"o":34.35,"t":"2026-03-10T04:00:00Z","v":467035,"vw":34.657842},{"c":31.59,"h":32.81,"l":31.11,"n":17014,"o":32.67,"t":"2026-03-11T04:00:00Z","v":881540,"vw":31.98609},{"c":29.98,"h":31.33,"l":29.96,"n":13033,"o":31.2,"t":"2026-03-12T04:00:00Z","v":796183,"vw":30.238259},{"c":29.15,"h":29.9008,"l":28.9,"n":11081,"o":29.71,"t":"2026-03-13T04:00:00Z","v":511294,"vw":29.231976},{"c":31.07,"h":31.15,"l":29.7,"n":13853,"o":29.9,"t":"2026-03-16T04:00:00Z","v":696482,"vw":30.650004},{"c":31.76,"h":31.99,"l":31.41,"n":12246,"o":31.5,"t":"2026-03-17T04:00:00Z","v":547097,"vw":31.76945},{"c":32.8,"h":33.04,"l":31.78,"n":11564,"o":31.82,"t":"2026-03-18T04:00:00Z","v":662768,"vw":32.643977},{"c":33.79,"h":34,"l":32.2,"n":11518,"o":32.41,"t":"2026-03-19T04:00:00Z","v":572861,"vw":33.521127},{"c":32.8,"h":34.08,"l":32.68,"n":9491,"o":34,"t":"2026-03-20T04:00:00Z","v":812366,"vw":32.965655},{"c":33.33,"h":33.67,"l":32.03,"n":9621,"o":32.39,"t":"2026-03-23T04:00:00Z","v":536514,"vw":33.144202},{"c":34.59,"h":34.7899,"l":33.5,"n":9013,"o":33.53,"t":"2026-03-24T04:00:00Z","v":492886,"vw":34.490268},{"c":33.76,"h":34.59,"l":33.4101,"n":11596,"o":34.59,"t":"2026-03-25T04:00:00Z","v":567153,"vw":33.760717},{"c":33.33,"h":34.4912,"l":33.19,"n":9188,"o":34.2,"t":"2026-03-26T04:00:00Z","v":468484,"vw":33.617829},{"c":33.35,"h":33.735,"l":32.995,"n":6868,"o":33,"t":"2026-03-27T04:00:00Z","v":286105,"vw":33.315807},{"c":33.19,"h":33.83,"l":32.6,"n":8184,"o":33.63,"t":"2026-03-30T04:00:00Z","v":307612,"vw":33.227634},{"c":34.2,"h":34.38,"l":33.3,"n":8011,"o":33.57,"t":"2026-03-31T04:00:00Z","v":384657,"vw":34.061238},{"c":33.62,"h":34.33,"l":33.46,"n":8007,"o":33.93,"t":"2026-04-01T04:00:00Z","v":310806,"vw":33.806035},{"c":34.62,"h":35.1,"l":33.27,"n":8572,"o":33.27,"t":"2026-04-02T04:00:00Z","v":473533,"vw":34.528145},{"c":34.5,"h":34.7828,"l":34.195,"n":5662,"o":34.45,"t":"2026-04-06T04:00:00Z","v":261016,"vw":34.497492},{"c":34.09,"h":35,"l":33.96,"n":8575,"o":34.59,"t":"2026-04-07T04:00:00Z","v":333051,"vw":34.168361},{"c":35,"h":35.31,"l":33.965,"n":10938,"o":34.31,"t":"2026-04-08T04:00:00Z","v":456559,"vw":34.924672},{"c":34.93,"h":35.91,"l":34.73,"n":10373,"o":35.3,"t":"2026-04-09T04:00:00Z","v":481583,"vw":35.284788},{"c":34.61,"h":35.02,"l":34.07,"n":8508,"o":34.52,"t":"2026-04-10T04:00:00Z","v":413185,"vw":34.496259},{"c":35.48,"h":35.77,"l":34.73,"n":9130,"o":34.73,"t":"2026-04-13T04:00:00Z","v":414850,"vw":35.524041},{"c":34.59,"h":35.69,"l":34.49,"n":8602,"o":35.48,"t":"2026-04-14T04:00:00Z","v":480882,"vw":34.891739},{"c":35.62,"h":35.71,"l":34.96,"n":9940,"o":34.97,"t":"2026-04-15T04:00:00Z","v":590678,"vw":35.48901},{"c":35.22,"h":35.85,"l":34.6,"n":12249,"o":35.2,"t":"2026-04-16T04:00:00Z","v":550505,"vw":35.425427},{"c":36.26,"h":36.68,"l":35.06,"n":13118,"o":35.31,"t":"2026-04-17T04:00:00Z","v":689022,"vw":36.173898},{"c":36.88,"h":37.06,"l":34.9,"n":9791,"o":36.01,"t":"2026-04-20T04:00:00Z","v":505490,"vw":36.697223},{"c":35.54,"h":37.55,"l":35.26,"n":10180,"o":37.07,"t":"2026-04-21T04:00:00Z","v":495441,"vw":36.022727},{"c":36.14,"h":36.14,"l":34.7,"n":8293,"o":35.75,"t":"2026-04-22T04:00:00Z","v":344436,"vw":35.578617},{"c":36.62,"h":37.08,"l":36.3501,"n":7750,"o":36.49,"t":"2026-04-23T04:00:00Z","v":357098,"vw":36.729575},{"c":37.62,"h":37.65,"l":36.76,"n":8144,"o":37.42,"t":"2026-04-24T04:00:00Z","v":338332,"vw":37.418078},{"c":37.96,"h":38.22,"l":37.08,"n":7969,"o":37.61,"t":"2026-04-27T04:00:00Z","v":330087,"vw":37.817838},{"c":38.46,"h":39,"l":37.535,"n":9429,"o":38.63,"t":"2026-04-28T04:00:00Z","v":465294,"vw":38.329584},{"c":38.76,"h":39.45,"l":38.35,"n":8815,"o":38.93,"t":"2026-04-29T04:00:00Z","v":356168,"vw":38.769166},{"c":38.55,"h":39.2175,"l":38.11,"n":9385,"o":38.84,"t":"2026-04-30T04:00:00Z","v":450632,"vw":38.504534},{"c":39.18,"h":39.2,"l":37.79,"n":9092,"o":38.35,"t":"2026-05-01T04:00:00Z","v":313609,"vw":38.791296},{"c":39.41,"h":39.819,"l":39.08,"n":7536,"o":39.26,"t":"2026-05-04T04:00:00Z","v":317984,"vw":39.473997},{"c":40.04,"h":40.324,"l":39.41,"n":9528,"o":39.75,"t":"2026-05-05T04:00:00Z","v":384182,"vw":39.943286},{"c":39.05,"h":40,"l":38.05,"n":11043,"o":38.94,"t":"2026-05-06T04:00:00Z","v":522976,"vw":38.865788},{"c":39.81,"h":40.2999,"l":39.18,"n":11382,"o":39.49,"t":"2026-05-07T04:00:00Z","v":465835,"vw":39.771827},{"c":40.29,"h":40.69,"l":39.2,"n":9855,"o":40,"t":"2026-05-08T04:00:00Z","v":457984,"vw":40.079513},{"c":40.41,"h":40.99,"l":39.99,"n":11216,"o":40.6,"t":"2026-05-11T04:00:00Z","v":464481,"vw":40.511146},{"c":40.2,"h":40.64,"l":39.6,"n":9114,"o":40.36,"t":"2026-05-12T04:00:00Z","v":347824,"vw":40.152073},{"c":40.63,"h":41.15,"l":39.99,"n":15022,"o":40.8,"t":"2026-05-13T04:00:00Z","v":697177,"vw":40.524977},{"c":40.86,"h":41.65,"l":40.58,"n":10727,"o":40.73,"t":"2026-05-14T04:00:00Z","v":452239,"vw":41.025627},{"c":40.87,"h":41.09,"l":39.2206,"n":10780,"o":40.47,"t":"2026-05-15T04:00:00Z","v":601982,"vw":40.611476},{"c":41.89,"h":42.3,"l":40.22,"n":12358,"o":40.6,"t":"2026-05-18T04:00:00Z","v":700550,"vw":41.747852},{"c":42.32,"h":43.09,"l":41.09,"n":15833,"o":41.26,"t":"2026-05-19T04:00:00Z","v":835532,"vw":42.230165},{"c":47.72,"h":48.12,"l":42.765,"n":27716,"o":45.6,"t":"2026-05-20T04:00:00Z","v":1671358,"vw":46.669843},{"c":45.83,"h":47.9,"l":45.62,"n":16623,"o":47.71,"t":"2026-05-21T04:00:00Z","v":918597,"vw":46.245047},{"c":46.46,"h":46.9,"l":44.6854,"n":15449,"o":45.57,"t":"2026-05-22T04:00:00Z","v":892184,"vw":45.82452},{"c":44.88,"h":46.75,"l":44.26,"n":16363,"o":46.05,"t":"2026-05-26T04:00:00Z","v":1072795,"vw":45.355884},{"c":43.47,"h":43.9925,"l":42.6101,"n":13536,"o":43.75,"t":"2026-05-27T04:00:00Z","v":720485,"vw":43.373161},{"c":41.7,"h":43.62,"l":41.56,"n":14661,"o":43.18,"t":"2026-05-28T04:00:00Z","v":871715,"vw":42.000532},{"c":40.22,"h":41.37,"l":39.99,"n":16065,"o":41.1,"t":"2026-05-29T04:00:00Z","v":984423,"vw":40.506755},{"c":41.31,"h":41.81,"l":40.2,"n":13321,"o":40.55,"t":"2026-06-01T04:00:00Z","v":601708,"vw":41.330241},{"c":40.9,"h":41.96,"l":39.82,"n":16038,"o":41.44,"t":"2026-06-02T04:00:00Z","v":932038,"vw":40.534886},{"c":40.77,"h":41.23,"l":40.46,"n":10724,"o":40.89,"t":"2026-06-03T04:00:00Z","v":503415,"vw":40.794834},{"c":40.52,"h":41.3658,"l":40.22,"n":10617,"o":40.73,"t":"2026-06-04T04:00:00Z","v":423925,"vw":40.549679},{"c":41.58,"h":42.12,"l":39.9,"n":12464,"o":40.08,"t":"2026-06-05T04:00:00Z","v":632783,"vw":41.648255},{"c":43.2,"h":43.35,"l":42.235,"n":13338,"o":42.47,"t":"2026-06-08T04:00:00Z","v":670624,"vw":42.98001},{"c":43.4,"h":44.1228,"l":42.57,"n":12336,"o":43.69,"t":"2026-06-09T04:00:00Z","v":603346,"vw":43.349203},{"c":43.37,"h":44.415,"l":42.63,"n":9642,"o":42.95,"t":"2026-06-10T04:00:00Z","v":465367,"vw":43.455937},{"c":43.54,"h":44.66,"l":43.26,"n":10425,"o":44.35,"t":"2026-06-11T04:00:00Z","v":575605,"vw":43.690297},{"c":45.19,"h":45.23,"l":42.54,"n":9136,"o":43.11,"t":"2026-06-12T04:00:00Z","v":410038,"vw":44.817255},{"c":43.03,"h":43.89,"l":42.38,"n":13652,"o":43.5,"t":"2026-06-15T04:00:00Z","v":723099,"vw":42.98807},{"c":41.38,"h":42.81,"l":40.65,"n":16131,"o":42.76,"t":"2026-06-16T04:00:00Z","v":860878,"vw":41.405304},{"c":40.02,"h":41.38,"l":39.88,"n":15027,"o":41.22,"t":"2026-06-17T04:00:00Z","v":818250,"vw":40.285227},{"c":39.56,"h":39.82,"l":38.42,"n":12293,"o":39.66,"t":"2026-06-18T04:00:00Z","v":1276419,"vw":39.358314},{"c":39.99,"h":40.76,"l":39.39,"n":15091,"o":39.6,"t":"2026-06-22T04:00:00Z","v":1354817,"vw":40.109385},{"c":40.6,"h":40.83,"l":39.2362,"n":14885,"o":39.9,"t":"2026-06-23T04:00:00Z","v":1019370,"vw":40.186448},{"c":39.92,"h":41.2283,"l":39.35,"n":11358,"o":40.4,"t":"2026-06-24T04:00:00Z","v":612170,"vw":39.839476},{"c":36.95,"h":40.25,"l":36.69,"n":14843,"o":40.25,"t":"2026-06-25T04:00:00Z","v":840986,"vw":37.719971},{"c":36.06,"h":37.2,"l":34.83,"n":13056,"o":36.8,"t":"2026-06-26T04:00:00Z","v":1509018,"vw":35.921956},{"c":35.24,"h":36.61,"l":34.9,"n":13247,"o":36.05,"t":"2026-06-29T04:00:00Z","v":702820,"vw":35.427672},{"c":34.78,"h":35.55,"l":34.495,"n":13858,"o":35.31,"t":"2026-06-30T04:00:00Z","v":834453,"vw":34.932984},{"c":35.15,"h":35.94,"l":34.94,"n":12629,"o":34.94,"t":"2026-07-01T04:00:00Z","v":647385,"vw":35.442367},{"c":36.01,"h":37.24,"l":35.75,"n":14062,"o":35.75,"t":"2026-07-02T04:00:00Z","v":870452,"vw":36.413991},{"c":37.78,"h":38.62,"l":36.25,"n":11963,"o":36.29,"t":"2026-07-06T04:00:00Z","v":637197,"vw":37.883514},{"c":39.1,"h":39.14,"l":37.67,"n":12701,"o":37.68,"t":"2026-07-07T04:00:00Z","v":710624,"vw":38.74507},{"c":40.65,"h":40.78,"l":39.34,"n":13874,"o":39.34,"t":"2026-07-08T04:00:00Z","v":883630,"vw":40.265801},{"c":38.65,"h":40.9306,"l":37.89,"n":16241,"o":40.4,"t":"2026-07-09T04:00:00Z","v":809206,"vw":38.794995},{"c":40.05,"h":40.065,"l":38.75,"n":9379,"o":38.83,"t":"2026-07-10T04:00:00Z","v":423545,"vw":39.651479},{"c":40.14,"h":41.15,"l":40,"n":10898,"o":40.6,"t":"2026-07-13T04:00:00Z","v":446981,"vw":40.365891},{"c":41.63,"h":41.98,"l":40.38,"n":12802,"o":40.38,"t":"2026-07-14T04:00:00Z","v":654232,"vw":41.585885},{"c":42.03,"h":42.05,"l":40.56,"n":10829,"o":41.69,"t":"2026-07-15T04:00:00Z","v":428546,"vw":41.667606},{"c":41.3,"h":42.99,"l":41.0001,"n":11815,"o":41.8,"t":"2026-07-16T04:00:00Z","v":480910,"vw":41.756865},{"c":41.03,"h":41.5,"l":40.01,"n":12428,"o":41.5,"t":"2026-07-17T04:00:00Z","v":695899,"vw":40.852331},{"c":43.09,"h":43.6123,"l":41.5,"n":11743,"o":41.53,"t":"2026-07-20T04:00:00Z","v":599340,"vw":43.084161},{"c":44.43,"h":45.18,"l":43.29,"n":12879,"o":43.29,"t":"2026-07-21T04:00:00Z","v":723381,"vw":44.482924},{"c":43.95,"h":44.9999,"l":43.84,"n":9971,"o":44.61,"t":"2026-07-22T04:00:00Z","v":450633,"vw":44.214103},{"c":45.61,"h":45.7,"l":44.21,"n":12708,"o":44.21,"t":"2026-07-23T04:00:00Z","v":821723,"vw":45.37546},{"c":45.32,"h":46.35,"l":44.87,"n":12199,"o":45.82,"t":"2026-07-24T04:00:00Z","v":586801,"vw":45.413067},{"c":43.91,"h":44.15,"l":42.4912,"n":12527,"o":43.09,"t":"2026-07-27T04:00:00Z","v":743525,"vw":43.775901},{"c":44.47,"h":46.2199,"l":43.4601,"n":12264,"o":44.13,"t":"2026-07-28T04:00:00Z","v":728953,"vw":45.011808},{"c":45.7,"h":46.295,"l":44.435,"n":11903,"o":45.13,"t":"2026-07-29T04:00:00Z","v":600900,"vw":45.585115},{"c":46.24,"h":46.48,"l":45.01,"n":12214,"o":45.25,"t":"2026-07-30T04:00:00Z","v":507047,"vw":46.104079},{"c":47.42,"h":47.44,"l":45.97,"n":11409,"o":46.7,"t":"2026-07-31T04:00:00Z","v":612904,"vw":47.032539},{"c":45.94,"h":47.8753,"l":45.73,"n":15021,"o":47.31,"t":"2026-08-03T04:00:00Z","v":708998,"vw":46.261123},{"c":43.52,"h":45.405,"l":43.49,"n":21218,"o":45.11,"t":"2026-08-04T04:00:00Z","v":890411,"vw":43.954742},{"c":43.05,"h":46.2,"l":42.76,"n":14567,"o":45.12,"t":"2026-08-05T04:00:00Z","v":837650,"vw":43.849302},{"c":44.38,"h":44.755,"l":43.33,"n":10227,"o":43.96,"t":"2026-08-06T04:00:00Z","v":550266,"vw":44.111942},{"c":45.76,"h":45.9099,"l":44.375,"n":10767,"o":44.55,"t":"2026-08-07T04:00:00Z","v":547449,"vw":45.388575},{"c":44.46,"h":45.6237,"l":44.27,"n":11640,"o":45.35,"t":"2026-08-10T04:00:00Z","v":496661,"vw":44.870975},{"c":43.04,"h":44.455,"l":42.12,"n":10741,"o":44.38,"t":"2026-08-11T04:00:00Z","v":578745,"vw":43.074799},{"c":44.73,"h":45.025,"l":43.09,"n":9103,"o":43.09,"t":"2026-08-12T04:00:00Z","v":382520,"vw":44.601944},{"c":45.63,"h":46.64,"l":44.41,"n":10323,"o":44.5,"t":"2026-08-13T04:00:00Z","v":543727,"vw":45.805574},{"c":47.37,"h":47.37,"l":45.7057,"n":8590,"o":46.13,"t":"2026-08-14T04:00:00Z","v":395433,"vw":47.054999},{"c":48.42,"h":49.1899,"l":47.17,"n":13876,"o":47.62,"t":"2026-08-17T04:00:00Z","v":769683,"vw":48.582719},{"c":48.75,"h":48.96,"l":47.6901,"n":8536,"o":48.55,"t":"2026-08-18T04:00:00Z","v":424350,"vw":48.542272},{"c":49.63,"h":50.09,"l":48.64,"n":10834,"o":48.98,"t":"2026-08-19T04:00:00Z","v":459585,"vw":49.555475},{"c":49.65,"h":50.5573,"l":48.7501,"n":8649,"o":50.37,"t":"2026-08-20T04:00:00Z","v":421529,"vw":49.628992},{"c":51.13,"h":52.1,"l":50.225,"n":11644,"o":50.37,"t":"2026-08-21T04:00:00Z","v":850130,"vw":51.282376},{"c":51.32,"h":51.72,"l":50.56,"n":9481,"o":51,"t":"2026-08-24T04:00:00Z","v":499162,"vw":51.2906},{"c":50.79,"h":51.565,"l":50.3,"n":8172,"o":51.05,"t":"2026-08-25T04:00:00Z","v":369817,"vw":50.756321},{"c":47.9,"h":49.63,"l":47.5,"n":13423,"o":48.89,"t":"2026-08-26T04:00:00Z","v":633878,"vw":47.990695},{"c":49.28,"h":49.98,"l":48.2984,"n":8925,"o":48.59,"t":"2026-08-27T04:00:00Z","v":411867,"vw":49.379533},{"c":49.78,"h":50.3,"l":49.17,"n":7348,"o":49.33,"t":"2026-08-28T04:00:00Z","v":264626,"vw":49.727849},{"c":50.04,"h":50.85,"l":49.575,"n":8636,"o":50.59,"t":"2026-08-31T04:00:00Z","v":527115,"vw":50.009599},{"c":50.86,"h":51.99,"l":49.64,"n":13086,"o":50.85,"t":"2026-09-01T04:00:00Z","v":839504,"vw":50.646594},{"c":52.13,"h":52.4,"l":50.38,"n":12969,"o":50.4,"t":"2026-09-02T04:00:00Z","v":591841,"vw":51.697039},{"c":53.57,"h":53.8699,"l":52.47,"n":11355,"o":52.6,"t":"2026-09-03T04:00:00Z","v":498992,"vw":53.336618},{"c":55.2,"h":55.28,"l":53.9,"n":13490,"o":53.9,"t":"2026-09-04T04:00:00Z","v":615370,"vw":54.645158},{"c":53.49,"h":55.11,"l":52.5622,"n":14667,"o":54.84,"t":"2026-09-08T04:00:00Z","v":672495,"vw":53.620526},{"c":53.63,"h":54.63,"l":52.5201,"n":11947,"o":54.63,"t":"2026-09-09T04:00:00Z","v":605374,"vw":53.549659},{"c":54.41,"h":54.51,"l":53.47,"n":10316,"o":54.02,"t":"2026-09-10T04:00:00Z","v":543793,"vw":54.097131},{"c":55.18,"h":55.49,"l":54.255,"n":10094,"o":54.52,"t":"2026-09-11T04:00:00Z","v":465736,"vw":54.908673},{"c":55.38,"h":55.9551,"l":54.23,"n":12865,"o":55.39,"t":"2026-09-14T04:00:00Z","v":660392,"vw":55.312499},{"c":56.82,"h":56.93,"l":54.82,"n":11586,"o":55,"t":"2026-09-15T04:00:00Z","v":623161,"vw":56.516984},{"c":57.86,"h":59.17,"l":55.5,"n":14379,"o":56.25,"t":"2026-09-16T04:00:00Z","v":732266,"vw":58.297705},{"c":58.31,"h":59.97,"l":57.65,"n":11583,"o":57.93,"t":"2026-09-17T04:00:00Z","v":548384,"vw":58.831028},{"c":58.15,"h":58.45,"l":57.39,"n":11187,"o":57.85,"t":"2026-09-18T04:00:00Z","v":1025593,"vw":58.01023},{"c":56.64,"h":58.2,"l":56.13,"n":14707,"o":57.28,"t":"2026-09-21T04:00:00Z","v":727657,"vw":56.864745},{"c":53.54,"h":55.42,"l":53.5,"n":15662,"o":55.21,"t":"2026-09-22T04:00:00Z","v":812931,"vw":54.165583},{"c":53.16,"h":54.025,"l":52.09,"n":12910,"o":54,"t":"2026-09-23T04:00:00Z","v":538308,"vw":53.136907},{"c":54.05,"h":55.095,"l":52.69,"n":12327,"o":53.07,"t":"2026-09-24T04:00:00Z","v":495631,"vw":54.197396},{"c":53.43,"h":54.56,"l":52.59,"n":10430,"o":53.73,"t":"2026-09-25T04:00:00Z","v":556381,"vw":53.518395},{"c":54.36,"h":55.77,"l":53.81,"n":14150,"o":55.07,"t":"2026-09-28T04:00:00Z","v":715276,"vw":54.803426},{"c":54.23,"h":54.91,"l":53.105,"n":9159,"o":53.54,"t":"2026-09-29T04:00:00Z","v":396842,"vw":54.279313},{"c":55.06,"h":56.31,"l":54.69,"n":9237,"o":54.94,"t":"2026-09-30T04:00:00Z","v":754009,"vw":55.141952},{"c":56.59,"h":56.75,"l":54.1,"n":13027,"o":54.39,"t":"2026-10-01T04:00:00Z","v":665136,"vw":56.254481},{"c":57.21,"h":57.53,"l":55.01,"n":13581,"o":55.74,"t":"2026-10-02T04:00:00Z","v":794667,"vw":56.890123},{"c":57.64,"h":58.19,"l":55.03,"n":11677,"o":57.99,"t":"2026-10-05T04:00:00Z","v":655015,"vw":57.267596},{"c":56.45,"h":56.9,"l":55.23,"n":10594,"o":56.75,"t":"2026-10-06T04:00:00Z","v":493062,"vw":56.261708},{"c":56.21,"h":57.72,"l":56.105,"n":10445,"o":56.8,"t":"2026-10-07T04:00:00Z","v":512747,"vw":56.668184},{"c":58.23,"h":58.6444,"l":57.1,"n":10550,"o":57.69,"t":"2026-10-08T04:00:00Z","v":511780,"vw":58.15423},{"c":57.64,"h":58.94,"l":57.24,"n":8655,"o":58.05,"t":"2026-10-09T04:00:00Z","v":448643,"vw":58.020858},{"c":58.24,"h":59.83,"l":57.95,"n":9138,"o":58.82,"t":"2026-10-12T04:00:00Z","v":388183,"vw":58.54186},{"c":57.98,"h":58.41,"l":57.1682,"n":8291,"o":57.87,"t":"2026-10-13T04:00:00Z","v":358211,"vw":58.025125},{"c":55.2,"h":57.92,"l":53.64,"n":13232,"o":57.92,"t":"2026-10-14T04:00:00Z","v":635929,"vw":55.066301},{"c":53.68,"h":55.01,"l":53.13,"n":11689,"o":53.41,"t":"2026-10-15T04:00:00Z","v":574347,"vw":53.874883},{"c":53.6,"h":54.93,"l":53.16,"n":10929,"o":54.81,"t":"2026-10-16T04:00:00Z","v":429654,"vw":53.699449},{"c":52.5,"h":54.72,"l":51.7,"n":14264,"o":53.7,"t":"2026-10-19T04:00:00Z","v":505510,"vw":52.726889},{"c":52.07,"h":53.29,"l":51.37,"n":11299,"o":52.2,"t":"2026-10-20T04:00:00Z","v":462664,"vw":52.081561},{"c":52.4,"h":53.05,"l":51.85,"n":12805,"o":51.85,"t":"2026-10-21T04:00:00Z","v":585658,"vw":52.445141},{"c":51.44,"h":52.225,"l":50.8,"n":12706,"o":52.04,"t":"2026-10-22T04:00:00Z","v":521026,"vw":51.423393},{"c":53.595,"h":53.91,"l":51.94,"n":6405,"o":52.18,"t":"2026-10-23T04:00:00Z","v":235126,"vw":53.260235}],"volatilityBars":[{"c":56.15,"h":56.23,"l":56.08,"n":51,"o":56.17,"t":"2026-09-22T09:00:00Z","v":2682,"vw":56.147285},{"c":56,"h":56,"l":55.53,"n":4,"o":55.53,"t":"2026-09-22T10:30:00Z","v":475,"vw":55.878211},{"c":56,"h":56,"l":55.99,"n":6,"o":55.99,"t":"2026-09-22T10:45:00Z","v":734,"vw":55.998442},{"c":55.5,"h":56,"l":55.5,"n":8,"o":55.99,"t":"2026-09-22T11:00:00Z","v":726,"vw":55.923538},{"c":56.05,"h":56.05,"l":55.9,"n":83,"o":55.9,"t":"2026-09-22T11:15:00Z","v":3185,"vw":55.940048},{"c":55.75,"h":55.75,"l":55.511,"n":3,"o":55.511,"t":"2026-09-22T11:45:00Z","v":443,"vw":55.633564},{"c":55.5194,"h":55.75,"l":55.4,"n":33,"o":55.5,"t":"2026-09-22T12:30:00Z","v":2275,"vw":55.513463},{"c":55.5331,"h":55.5331,"l":55.5331,"n":1,"o":55.5331,"t":"2026-09-22T13:00:00Z","v":100,"vw":55.5331},{"c":55.25,"h":55.29,"l":55.25,"n":17,"o":55.2603,"t":"2026-09-22T13:15:00Z","v":1686,"vw":55.262617},{"c":54.49,"h":55.41,"l":53.8,"n":1214,"o":55.21,"t":"2026-09-22T13:30:00Z","v":91809,"vw":54.626829},{"c":54.74,"h":55.42,"l":54.43,"n":754,"o":54.505,"t":"2026-09-22T13:45:00Z","v":33700,"vw":54.733836},{"c":54.81,"h":54.965,"l":54.6,"n":432,"o":54.7,"t":"2026-09-22T14:00:00Z","v":16268,"vw":54.759062},{"c":54.72,"h":55.14,"l":54.621,"n":423,"o":54.64,"t":"2026-09-22T14:15:00Z","v":17227,"vw":54.830121},{"c":54.65,"h":54.85,"l":54.62,"n":360,"o":54.755,"t":"2026-09-22T14:30:00Z","v":12470,"vw":54.750298},{"c":54.85,"h":54.94,"l":54.55,"n":434,"o":54.7,"t":"2026-09-22T14:45:00Z","v":15339,"vw":54.738569},{"c":55.0025,"h":55.41,"l":54.8,"n":502,"o":54.84,"t":"2026-09-22T15:00:00Z","v":17938,"vw":54.996605},{"c":54.64,"h":54.97,"l":54.63,"n":387,"o":54.97,"t":"2026-09-22T15:15:00Z","v":14759,"vw":54.766991},{"c":54.55,"h":54.7,"l":54.47,"n":486,"o":54.67,"t":"2026-09-22T15:30:00Z","v":20731,"vw":54.542581},{"c":54.83,"h":54.83,"l":54.56,"n":354,"o":54.62,"t":"2026-09-22T15:45:00Z","v":12964,"vw":54.697616},{"c":54.43,"h":54.73,"l":54.425,"n":319,"o":54.73,"t":"2026-09-22T16:00:00Z","v":14922,"vw":54.530097},{"c":54.33,"h":54.5078,"l":54.23,"n":381,"o":54.47,"t":"2026-09-22T16:15:00Z","v":15760,"vw":54.396909},{"c":54.3,"h":54.4,"l":54.22,"n":414,"o":54.335,"t":"2026-09-22T16:30:00Z","v":16196,"vw":54.292987},{"c":54,"h":54.3,"l":53.88,"n":478,"o":54.3,"t":"2026-09-22T16:45:00Z","v":20507,"vw":54.006667},{"c":54.05,"h":54.07,"l":53.79,"n":586,"o":53.9814,"t":"2026-09-22T17:00:00Z","v":27447,"vw":53.890419},{"c":53.975,"h":54.37,"l":53.975,"n":400,"o":54.09,"t":"2026-09-22T17:15:00Z","v":27361,"vw":54.240952},{"c":54.16,"h":54.25,"l":54.03,"n":378,"o":54.06,"t":"2026-09-22T17:30:00Z","v":14513,"vw":54.12858},{"c":54.04,"h":54.24,"l":53.975,"n":593,"o":54.19,"t":"2026-09-22T17:45:00Z","v":18649,"vw":54.112006},{"c":54.31,"h":54.34,"l":54.07,"n":457,"o":54.08,"t":"2026-09-22T18:00:00Z","v":15929,"vw":54.197321},{"c":54.28,"h":54.36,"l":54.2,"n":361,"o":54.3,"t":"2026-09-22T18:15:00Z","v":12835,"vw":54.274713},{"c":54.22,"h":54.5639,"l":54.135,"n":484,"o":54.28,"t":"2026-09-22T18:30:00Z","v":16317,"vw":54.305462},{"c":54.1,"h":54.23,"l":54,"n":464,"o":54.2,"t":"2026-09-22T18:45:00Z","v":18438,"vw":54.128843},{"c":54.21,"h":54.22,"l":54.005,"n":444,"o":54.035,"t":"2026-09-22T19:00:00Z","v":15890,"vw":54.089745},{"c":54.23,"h":54.33,"l":54.07,"n":459,"o":54.18,"t":"2026-09-22T19:15:00Z","v":21231,"vw":54.228322},{"c":53.91,"h":54.25,"l":53.91,"n":674,"o":54.215,"t":"2026-09-22T19:30:00Z","v":25128,"vw":54.134939},{"c":53.5,"h":53.94,"l":53.5,"n":2291,"o":53.91,"t":"2026-09-22T19:45:00Z","v":142176,"vw":53.722182},{"c":53.54,"h":53.54,"l":53.51,"n":33,"o":53.51,"t":"2026-09-22T20:00:00Z","v":112172,"vw":53.539968},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-09-22T20:30:00Z","v":200,"vw":53.35},{"c":53,"h":53,"l":53,"n":49,"o":53,"t":"2026-09-22T20:45:00Z","v":1514,"vw":53},{"c":53.1024,"h":53.1024,"l":53.1024,"n":1,"o":53.1024,"t":"2026-09-22T21:00:00Z","v":100,"vw":53.1024},{"c":53.0091,"h":53.0091,"l":53.0091,"n":1,"o":53.0091,"t":"2026-09-22T23:30:00Z","v":250,"vw":53.0091},{"c":53.0091,"h":53.0091,"l":53.0091,"n":3,"o":53.0091,"t":"2026-09-22T23:45:00Z","v":343,"vw":53.0091},{"c":52.62,"h":52.62,"l":52.62,"n":2,"o":52.62,"t":"2026-09-23T08:00:00Z","v":119,"vw":52.62},{"c":54.2475,"h":54.2475,"l":54.2475,"n":15,"o":54.2475,"t":"2026-09-23T11:00:00Z","v":304,"vw":54.2475},{"c":54.2626,"h":54.2626,"l":54.2626,"n":1,"o":54.2626,"t":"2026-09-23T11:30:00Z","v":185,"vw":54.2626},{"c":53.99,"h":53.99,"l":53.99,"n":6,"o":53.99,"t":"2026-09-23T12:00:00Z","v":151,"vw":53.99},{"c":52.468,"h":54.025,"l":52.35,"n":660,"o":54,"t":"2026-09-23T13:30:00Z","v":45835,"vw":53.188197},{"c":52.75,"h":52.75,"l":52.09,"n":439,"o":52.3,"t":"2026-09-23T13:45:00Z","v":17956,"vw":52.439596},{"c":52.87,"h":53.2299,"l":52.65,"n":440,"o":53,"t":"2026-09-23T14:00:00Z","v":16467,"vw":52.876427},{"c":53.31,"h":53.52,"l":52.86,"n":457,"o":52.88,"t":"2026-09-23T14:15:00Z","v":20790,"vw":53.132392},{"c":53.26,"h":53.42,"l":53.05,"n":795,"o":53.28,"t":"2026-09-23T14:30:00Z","v":33434,"vw":53.254361},{"c":52.93,"h":53.48,"l":52.85,"n":355,"o":53.37,"t":"2026-09-23T14:45:00Z","v":10710,"vw":53.120117},{"c":53.06,"h":53.11,"l":52.91,"n":319,"o":52.93,"t":"2026-09-23T15:00:00Z","v":10545,"vw":53.005302},{"c":52.74,"h":53.12,"l":52.67,"n":472,"o":53.12,"t":"2026-09-23T15:15:00Z","v":23298,"vw":52.916579},{"c":52.72,"h":52.89,"l":52.665,"n":361,"o":52.675,"t":"2026-09-23T15:30:00Z","v":9142,"vw":52.728861},{"c":52.81,"h":52.81,"l":52.63,"n":349,"o":52.67,"t":"2026-09-23T15:45:00Z","v":11070,"vw":52.678659},{"c":53.18,"h":53.18,"l":52.7,"n":395,"o":52.7,"t":"2026-09-23T16:00:00Z","v":13238,"vw":52.980766},{"c":53.54,"h":53.54,"l":53.155,"n":398,"o":53.155,"t":"2026-09-23T16:15:00Z","v":13255,"vw":53.334749},{"c":53.69,"h":53.78,"l":53.48,"n":442,"o":53.51,"t":"2026-09-23T16:30:00Z","v":17922,"vw":53.648687},{"c":53.315,"h":53.77,"l":53.17,"n":460,"o":53.77,"t":"2026-09-23T16:45:00Z","v":22132,"vw":53.390464},{"c":53.285,"h":53.54,"l":53.28,"n":194,"o":53.315,"t":"2026-09-23T17:00:00Z","v":6545,"vw":53.377326},{"c":53.43,"h":53.5,"l":53.28,"n":159,"o":53.285,"t":"2026-09-23T17:15:00Z","v":6128,"vw":53.347673},{"c":53.4,"h":53.44,"l":53.22,"n":239,"o":53.43,"t":"2026-09-23T17:30:00Z","v":9815,"vw":53.325271},{"c":53.255,"h":53.43,"l":53.23,"n":244,"o":53.43,"t":"2026-09-23T17:45:00Z","v":8526,"vw":53.299826},{"c":52.925,"h":53.255,"l":52.925,"n":364,"o":53.255,"t":"2026-09-23T18:00:00Z","v":12209,"vw":53.102905},{"c":52.95,"h":53.14,"l":52.89,"n":295,"o":52.9,"t":"2026-09-23T18:15:00Z","v":9535,"vw":53.000795},{"c":52.9599,"h":53.09,"l":52.91,"n":273,"o":52.93,"t":"2026-09-23T18:30:00Z","v":8592,"vw":52.975622},{"c":53.15,"h":53.15,"l":52.88,"n":275,"o":52.88,"t":"2026-09-23T18:45:00Z","v":8099,"vw":53.026189},{"c":53.08,"h":53.19,"l":53.05,"n":277,"o":53.19,"t":"2026-09-23T19:00:00Z","v":7789,"vw":53.092781},{"c":53.03,"h":53.07,"l":52.86,"n":419,"o":53.07,"t":"2026-09-23T19:15:00Z","v":15303,"vw":52.978285},{"c":53.34,"h":53.36,"l":53,"n":672,"o":53.04,"t":"2026-09-23T19:30:00Z","v":24445,"vw":53.1583},{"c":53.14,"h":53.36,"l":53.11,"n":1794,"o":53.34,"t":"2026-09-23T19:45:00Z","v":62960,"vw":53.246599},{"c":53.16,"h":53.19,"l":53.16,"n":23,"o":53.19,"t":"2026-09-23T20:00:00Z","v":71819,"vw":53.160048},{"c":53.22,"h":53.22,"l":53.16,"n":86,"o":53.16,"t":"2026-09-24T11:30:00Z","v":768,"vw":53.205},{"c":52.93,"h":53.22,"l":52.69,"n":234,"o":53.07,"t":"2026-09-24T13:30:00Z","v":12126,"vw":53.015659},{"c":53.925,"h":53.94,"l":52.92,"n":190,"o":52.92,"t":"2026-09-24T13:45:00Z","v":10254,"vw":53.443011},{"c":54.24,"h":54.56,"l":53.91,"n":259,"o":53.91,"t":"2026-09-24T14:00:00Z","v":9144,"vw":54.150954},{"c":54.15,"h":54.23,"l":53.87,"n":238,"o":54,"t":"2026-09-24T14:15:00Z","v":8021,"vw":54.066037},{"c":54.125,"h":54.3699,"l":54.05,"n":392,"o":54.24,"t":"2026-09-24T14:30:00Z","v":19548,"vw":54.237595},{"c":54.315,"h":54.475,"l":54.125,"n":433,"o":54.125,"t":"2026-09-24T14:45:00Z","v":32988,"vw":54.357839},{"c":54.71,"h":54.835,"l":54.38,"n":354,"o":54.38,"t":"2026-09-24T15:00:00Z","v":10185,"vw":54.662816},{"c":54.735,"h":55.095,"l":54.71,"n":346,"o":54.71,"t":"2026-09-24T15:15:00Z","v":16470,"vw":54.88288},{"c":54.83,"h":54.9,"l":54.545,"n":396,"o":54.85,"t":"2026-09-24T15:30:00Z","v":20306,"vw":54.774797},{"c":54.57,"h":54.89,"l":54.46,"n":224,"o":54.88,"t":"2026-09-24T15:45:00Z","v":11062,"vw":54.679402},{"c":54.97,"h":54.98,"l":54.55,"n":310,"o":54.585,"t":"2026-09-24T16:00:00Z","v":8183,"vw":54.707599},{"c":54.26,"h":54.955,"l":54.24,"n":620,"o":54.945,"t":"2026-09-24T16:15:00Z","v":27394,"vw":54.517095},{"c":53.94,"h":54.23,"l":53.76,"n":449,"o":54.225,"t":"2026-09-24T16:30:00Z","v":14203,"vw":53.901364},{"c":53.56,"h":53.91,"l":53.56,"n":247,"o":53.83,"t":"2026-09-24T16:45:00Z","v":14316,"vw":53.742272},{"c":53.88,"h":53.91,"l":53.5605,"n":246,"o":53.5605,"t":"2026-09-24T17:00:00Z","v":11238,"vw":53.75739},{"c":53.98,"h":54.08,"l":53.885,"n":289,"o":53.94,"t":"2026-09-24T17:15:00Z","v":9511,"vw":53.98132},{"c":53.87,"h":54.2525,"l":53.87,"n":379,"o":53.95,"t":"2026-09-24T17:30:00Z","v":10462,"vw":54.047811},{"c":54.24,"h":54.3,"l":53.79,"n":321,"o":54.0599,"t":"2026-09-24T17:45:00Z","v":8699,"vw":54.010601},{"c":54.27,"h":54.34,"l":54.18,"n":331,"o":54.245,"t":"2026-09-24T18:00:00Z","v":10972,"vw":54.214967},{"c":54.3,"h":54.395,"l":54.13,"n":393,"o":54.3387,"t":"2026-09-24T18:15:00Z","v":15175,"vw":54.291675},{"c":54.33,"h":54.34,"l":54.175,"n":295,"o":54.24,"t":"2026-09-24T18:30:00Z","v":9606,"vw":54.245575},{"c":54.615,"h":54.63,"l":54.255,"n":330,"o":54.33,"t":"2026-09-24T18:45:00Z","v":10572,"vw":54.440276},{"c":54.68,"h":54.7,"l":54.6,"n":443,"o":54.61,"t":"2026-09-24T19:00:00Z","v":12933,"vw":54.671727},{"c":54.31,"h":54.705,"l":54.31,"n":486,"o":54.68,"t":"2026-09-24T19:15:00Z","v":14583,"vw":54.574027},{"c":53.935,"h":54.27,"l":53.9,"n":872,"o":54.27,"t":"2026-09-24T19:30:00Z","v":22849,"vw":54.061752},{"c":54.12,"h":54.18,"l":53.93,"n":1680,"o":53.935,"t":"2026-09-24T19:45:00Z","v":64206,"vw":54.041374},{"c":54.05,"h":54.05,"l":54.05,"n":33,"o":54.05,"t":"2026-09-24T20:00:00Z","v":63574,"vw":54.05},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-09-25T09:00:00Z","v":100,"vw":54},{"c":53.75,"h":53.75,"l":53.75,"n":9,"o":53.75,"t":"2026-09-25T09:15:00Z","v":204,"vw":53.75},{"c":53.8,"h":53.8,"l":53.8,"n":11,"o":53.8,"t":"2026-09-25T12:00:00Z","v":254,"vw":53.8},{"c":53.035,"h":53.887,"l":52.59,"n":213,"o":53.73,"t":"2026-09-25T13:30:00Z","v":16830,"vw":53.430595},{"c":52.89,"h":53.225,"l":52.8,"n":192,"o":52.95,"t":"2026-09-25T13:45:00Z","v":9056,"vw":53.032346},{"c":53.83,"h":53.83,"l":53.33,"n":122,"o":53.33,"t":"2026-09-25T14:00:00Z","v":3737,"vw":53.503074},{"c":53.93,"h":54.2,"l":53.705,"n":292,"o":53.965,"t":"2026-09-25T14:15:00Z","v":15757,"vw":53.799961},{"c":53.86,"h":53.91,"l":53.58,"n":240,"o":53.61,"t":"2026-09-25T14:30:00Z","v":8455,"vw":53.810714},{"c":54,"h":54,"l":53.61,"n":184,"o":53.91,"t":"2026-09-25T14:45:00Z","v":6185,"vw":53.864764},{"c":54.14,"h":54.19,"l":53.94,"n":233,"o":54.05,"t":"2026-09-25T15:00:00Z","v":8448,"vw":54.115867},{"c":54.37,"h":54.37,"l":54.05,"n":250,"o":54.05,"t":"2026-09-25T15:15:00Z","v":8290,"vw":54.220498},{"c":54.49,"h":54.49,"l":54.24,"n":194,"o":54.4,"t":"2026-09-25T15:30:00Z","v":6947,"vw":54.392636},{"c":54.39,"h":54.56,"l":54.27,"n":222,"o":54.45,"t":"2026-09-25T15:45:00Z","v":7022,"vw":54.445459},{"c":53.58,"h":54.47,"l":53.58,"n":309,"o":54.42,"t":"2026-09-25T16:00:00Z","v":8604,"vw":53.969477},{"c":53.8,"h":53.975,"l":53.67,"n":238,"o":53.67,"t":"2026-09-25T16:15:00Z","v":8001,"vw":53.85634},{"c":53.52,"h":53.915,"l":53.5,"n":250,"o":53.7954,"t":"2026-09-25T16:30:00Z","v":5872,"vw":53.712729},{"c":53.33,"h":53.57,"l":53.315,"n":140,"o":53.48,"t":"2026-09-25T16:45:00Z","v":3140,"vw":53.435},{"c":53.3,"h":53.38,"l":53.13,"n":291,"o":53.33,"t":"2026-09-25T17:00:00Z","v":9660,"vw":53.272633},{"c":53.2445,"h":53.505,"l":53.2445,"n":222,"o":53.35,"t":"2026-09-25T17:15:00Z","v":6139,"vw":53.39694},{"c":53.2,"h":53.44,"l":53.2,"n":179,"o":53.23,"t":"2026-09-25T17:30:00Z","v":9217,"vw":53.268678},{"c":53.16,"h":53.37,"l":53.16,"n":241,"o":53.3,"t":"2026-09-25T17:45:00Z","v":19075,"vw":53.224638},{"c":53.44,"h":53.44,"l":53.2,"n":310,"o":53.2,"t":"2026-09-25T18:00:00Z","v":8728,"vw":53.354035},{"c":53.41,"h":53.52,"l":53.325,"n":275,"o":53.49,"t":"2026-09-25T18:15:00Z","v":8629,"vw":53.420328},{"c":53.315,"h":53.37,"l":53.26,"n":170,"o":53.37,"t":"2026-09-25T18:30:00Z","v":5215,"vw":53.313574},{"c":53.48,"h":53.48,"l":53.305,"n":259,"o":53.305,"t":"2026-09-25T18:45:00Z","v":10675,"vw":53.349321},{"c":53.515,"h":53.59,"l":53.44,"n":216,"o":53.51,"t":"2026-09-25T19:00:00Z","v":8426,"vw":53.528637},{"c":53.44,"h":53.515,"l":53.35,"n":343,"o":53.515,"t":"2026-09-25T19:15:00Z","v":7486,"vw":53.398139},{"c":53.48,"h":53.55,"l":53.35,"n":714,"o":53.46,"t":"2026-09-25T19:30:00Z","v":23180,"vw":53.447893},{"c":53.43,"h":53.575,"l":53.24,"n":2272,"o":53.48,"t":"2026-09-25T19:45:00Z","v":85749,"vw":53.449456},{"c":53.43,"h":53.43,"l":53.43,"n":31,"o":53.43,"t":"2026-09-25T20:00:00Z","v":92017,"vw":53.43},{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-09-28T09:15:00Z","v":150,"vw":53.07},{"c":53.51,"h":53.6,"l":53.51,"n":6,"o":53.6,"t":"2026-09-28T09:30:00Z","v":829,"vw":53.560727},{"c":53.7,"h":53.7,"l":53.7,"n":2,"o":53.7,"t":"2026-09-28T09:45:00Z","v":491,"vw":53.7},{"c":54.86,"h":54.89,"l":53.84,"n":21,"o":53.84,"t":"2026-09-28T10:45:00Z","v":2175,"vw":54.516608},{"c":55.95,"h":55.95,"l":55.95,"n":1,"o":55.95,"t":"2026-09-28T11:30:00Z","v":200,"vw":55.95},{"c":55.1,"h":55.1,"l":55.1,"n":1,"o":55.1,"t":"2026-09-28T12:00:00Z","v":108,"vw":55.1},{"c":55.32,"h":55.33,"l":54.6,"n":359,"o":55.07,"t":"2026-09-28T13:30:00Z","v":33359,"vw":55.072887},{"c":55.25,"h":55.475,"l":54.95,"n":315,"o":55.3,"t":"2026-09-28T13:45:00Z","v":18497,"vw":55.178827},{"c":55.17,"h":55.535,"l":55.05,"n":364,"o":55.23,"t":"2026-09-28T14:00:00Z","v":18561,"vw":55.315716},{"c":55.43,"h":55.43,"l":55,"n":445,"o":55.275,"t":"2026-09-28T14:15:00Z","v":18289,"vw":55.198479},{"c":55.385,"h":55.77,"l":55.04,"n":1089,"o":55.425,"t":"2026-09-28T14:30:00Z","v":90067,"vw":55.491691},{"c":55.2,"h":55.4499,"l":55.09,"n":429,"o":55.4285,"t":"2026-09-28T14:45:00Z","v":18250,"vw":55.221893},{"c":55.435,"h":55.63,"l":55.2428,"n":537,"o":55.3263,"t":"2026-09-28T15:00:00Z","v":33003,"vw":55.520247},{"c":55.33,"h":55.47,"l":55.31,"n":313,"o":55.43,"t":"2026-09-28T15:15:00Z","v":10679,"vw":55.401368},{"c":55.436,"h":55.5783,"l":55.28,"n":315,"o":55.28,"t":"2026-09-28T15:30:00Z","v":9244,"vw":55.453845},{"c":55.38,"h":55.52,"l":55.32,"n":234,"o":55.36,"t":"2026-09-28T15:45:00Z","v":7705,"vw":55.399436},{"c":55.3,"h":55.5,"l":55.17,"n":496,"o":55.395,"t":"2026-09-28T16:00:00Z","v":23244,"vw":55.324364},{"c":54.47,"h":55.28,"l":54.43,"n":589,"o":55.28,"t":"2026-09-28T16:15:00Z","v":20409,"vw":54.894559},{"c":54.45,"h":54.54,"l":54.2501,"n":409,"o":54.54,"t":"2026-09-28T16:30:00Z","v":15736,"vw":54.392476},{"c":54.58,"h":54.6,"l":54.44,"n":233,"o":54.47,"t":"2026-09-28T16:45:00Z","v":6010,"vw":54.523227},{"c":54.38,"h":54.82,"l":54.35,"n":571,"o":54.62,"t":"2026-09-28T17:00:00Z","v":16264,"vw":54.634242},{"c":54.26,"h":54.48,"l":54.19,"n":347,"o":54.35,"t":"2026-09-28T17:15:00Z","v":19188,"vw":54.294983},{"c":54.02,"h":54.33,"l":53.87,"n":503,"o":54.33,"t":"2026-09-28T17:30:00Z","v":18544,"vw":54.104369},{"c":54.2,"h":54.2,"l":53.81,"n":259,"o":54.09,"t":"2026-09-28T17:45:00Z","v":10613,"vw":53.994841},{"c":54.715,"h":54.73,"l":54.225,"n":313,"o":54.225,"t":"2026-09-28T18:00:00Z","v":10878,"vw":54.600084},{"c":54.42,"h":54.64,"l":54.38,"n":253,"o":54.64,"t":"2026-09-28T18:15:00Z","v":12701,"vw":54.438223},{"c":54.25,"h":54.36,"l":54.2,"n":172,"o":54.36,"t":"2026-09-28T18:30:00Z","v":3908,"vw":54.261194},{"c":54.35,"h":54.36,"l":54.14,"n":287,"o":54.215,"t":"2026-09-28T18:45:00Z","v":7821,"vw":54.270995},{"c":54.32,"h":54.379,"l":54.21,"n":331,"o":54.379,"t":"2026-09-28T19:00:00Z","v":8992,"vw":54.277095},{"c":54.18,"h":54.31,"l":54.15,"n":612,"o":54.31,"t":"2026-09-28T19:15:00Z","v":22311,"vw":54.225904},{"c":53.9963,"h":54.21,"l":53.98,"n":710,"o":54.21,"t":"2026-09-28T19:30:00Z","v":19992,"vw":54.067842},{"c":54.38,"h":54.39,"l":53.9,"n":2179,"o":53.995,"t":"2026-09-28T19:45:00Z","v":77807,"vw":54.19631},{"c":54.36,"h":54.36,"l":54.36,"n":40,"o":54.36,"t":"2026-09-28T20:00:00Z","v":115819,"vw":54.36},{"c":55.41,"h":55.42,"l":55.15,"n":17,"o":55.15,"t":"2026-09-28T21:00:00Z","v":866,"vw":55.337205},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-09-29T08:00:00Z","v":101,"vw":55.2},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-09-29T11:30:00Z","v":100,"vw":55},{"c":53.99,"h":53.99,"l":53.99,"n":3,"o":53.99,"t":"2026-09-29T12:30:00Z","v":209,"vw":53.99},{"c":54.43,"h":54.6,"l":53.105,"n":387,"o":53.54,"t":"2026-09-29T13:30:00Z","v":38065,"vw":53.758793},{"c":54.409,"h":54.52,"l":53.9821,"n":262,"o":54.52,"t":"2026-09-29T13:45:00Z","v":9699,"vw":54.361811},{"c":54.435,"h":54.5,"l":54.01,"n":278,"o":54.325,"t":"2026-09-29T14:00:00Z","v":16105,"vw":54.373761},{"c":54.02,"h":54.39,"l":54.02,"n":243,"o":54.37,"t":"2026-09-29T14:15:00Z","v":11076,"vw":54.246392},{"c":53.88,"h":54.06,"l":53.86,"n":244,"o":53.98,"t":"2026-09-29T14:30:00Z","v":7363,"vw":53.971382},{"c":54.015,"h":54.05,"l":53.8,"n":144,"o":53.83,"t":"2026-09-29T14:45:00Z","v":5532,"vw":53.895931},{"c":54.25,"h":54.3199,"l":53.86,"n":337,"o":53.96,"t":"2026-09-29T15:00:00Z","v":10379,"vw":54.12805},{"c":54.405,"h":54.42,"l":54.22,"n":151,"o":54.22,"t":"2026-09-29T15:15:00Z","v":5599,"vw":54.335193},{"c":54.345,"h":54.495,"l":54.26,"n":248,"o":54.495,"t":"2026-09-29T15:30:00Z","v":10194,"vw":54.402129},{"c":54.56,"h":54.56,"l":54.34,"n":165,"o":54.46,"t":"2026-09-29T15:45:00Z","v":3626,"vw":54.436669},{"c":54.62,"h":54.62,"l":54.42,"n":202,"o":54.505,"t":"2026-09-29T16:00:00Z","v":7549,"vw":54.485426},{"c":54.62,"h":54.64,"l":54.515,"n":165,"o":54.605,"t":"2026-09-29T16:15:00Z","v":4097,"vw":54.564831},{"c":54.69,"h":54.69,"l":54.62,"n":71,"o":54.64,"t":"2026-09-29T16:30:00Z","v":1659,"vw":54.648},{"c":54.91,"h":54.91,"l":54.62,"n":329,"o":54.62,"t":"2026-09-29T16:45:00Z","v":12057,"vw":54.765231},{"c":54.71,"h":54.8,"l":54.64,"n":204,"o":54.795,"t":"2026-09-29T17:00:00Z","v":5140,"vw":54.710248},{"c":54.79,"h":54.79,"l":54.6325,"n":109,"o":54.75,"t":"2026-09-29T17:15:00Z","v":3012,"vw":54.718348},{"c":54.82,"h":54.82,"l":54.71,"n":129,"o":54.71,"t":"2026-09-29T17:30:00Z","v":3398,"vw":54.778848},{"c":54.84,"h":54.87,"l":54.75,"n":95,"o":54.82,"t":"2026-09-29T17:45:00Z","v":3223,"vw":54.815564},{"c":54.79,"h":54.79,"l":54.68,"n":302,"o":54.68,"t":"2026-09-29T18:00:00Z","v":7551,"vw":54.731181},{"c":54.67,"h":54.8382,"l":54.63,"n":289,"o":54.78,"t":"2026-09-29T18:15:00Z","v":8678,"vw":54.747949},{"c":54.55,"h":54.68,"l":54.48,"n":276,"o":54.6,"t":"2026-09-29T18:30:00Z","v":23218,"vw":54.554958},{"c":54.46,"h":54.545,"l":54.32,"n":323,"o":54.545,"t":"2026-09-29T18:45:00Z","v":10844,"vw":54.463687},{"c":54.46,"h":54.52,"l":54.38,"n":244,"o":54.47,"t":"2026-09-29T19:00:00Z","v":7851,"vw":54.439118},{"c":54.28,"h":54.465,"l":54.28,"n":388,"o":54.465,"t":"2026-09-29T19:15:00Z","v":10050,"vw":54.36698},{"c":54.24,"h":54.3,"l":54.1,"n":486,"o":54.3,"t":"2026-09-29T19:30:00Z","v":11997,"vw":54.222978},{"c":54.21,"h":54.46,"l":54.14,"n":1555,"o":54.2,"t":"2026-09-29T19:45:00Z","v":58076,"vw":54.297427},{"c":54.23,"h":54.23,"l":54.23,"n":31,"o":54.23,"t":"2026-09-29T20:00:00Z","v":70618,"vw":54.23},{"c":54.65,"h":55,"l":54.54,"n":14,"o":54.54,"t":"2026-09-30T12:00:00Z","v":977,"vw":54.693344},{"c":54.74,"h":55,"l":54.64,"n":34,"o":54.9,"t":"2026-09-30T12:15:00Z","v":1830,"vw":54.80126},{"c":56.12,"h":56.12,"l":54.94,"n":295,"o":54.94,"t":"2026-09-30T13:30:00Z","v":19013,"vw":55.28039},{"c":56.1428,"h":56.17,"l":55.5547,"n":300,"o":56.01,"t":"2026-09-30T13:45:00Z","v":13407,"vw":55.986948},{"c":55.72,"h":56.31,"l":55.48,"n":305,"o":56,"t":"2026-09-30T14:00:00Z","v":10398,"vw":55.911404},{"c":55.3699,"h":55.59,"l":55.18,"n":235,"o":55.42,"t":"2026-09-30T14:15:00Z","v":7458,"vw":55.440143},{"c":55.115,"h":55.295,"l":55.05,"n":298,"o":55.255,"t":"2026-09-30T14:30:00Z","v":9633,"vw":55.121693},{"c":54.9193,"h":55.22,"l":54.69,"n":281,"o":55.125,"t":"2026-09-30T14:45:00Z","v":13199,"vw":54.990087},{"c":55.475,"h":55.53,"l":55.02,"n":247,"o":55.02,"t":"2026-09-30T15:00:00Z","v":8284,"vw":55.192322},{"c":55.395,"h":55.6625,"l":55.35,"n":193,"o":55.41,"t":"2026-09-30T15:15:00Z","v":6698,"vw":55.511044},{"c":55.14,"h":55.355,"l":55.11,"n":116,"o":55.355,"t":"2026-09-30T15:30:00Z","v":2752,"vw":55.251618},{"c":55.15,"h":55.24,"l":55,"n":229,"o":55.2212,"t":"2026-09-30T15:45:00Z","v":9000,"vw":55.108602},{"c":55.18,"h":55.24,"l":55.18,"n":142,"o":55.19,"t":"2026-09-30T16:00:00Z","v":3520,"vw":55.209219},{"c":55.33,"h":55.35,"l":55.12,"n":245,"o":55.13,"t":"2026-09-30T16:15:00Z","v":8796,"vw":55.241784},{"c":55.41,"h":55.5,"l":55.32,"n":211,"o":55.37,"t":"2026-09-30T16:30:00Z","v":8914,"vw":55.405632},{"c":55.405,"h":55.64,"l":55.4,"n":219,"o":55.4,"t":"2026-09-30T16:45:00Z","v":8977,"vw":55.512424},{"c":55.27,"h":55.385,"l":55.17,"n":219,"o":55.38,"t":"2026-09-30T17:00:00Z","v":13801,"vw":55.292718},{"c":55.27,"h":55.32,"l":55.06,"n":205,"o":55.26,"t":"2026-09-30T17:15:00Z","v":6284,"vw":55.220284},{"c":55.35,"h":55.35,"l":55.27,"n":165,"o":55.27,"t":"2026-09-30T17:30:00Z","v":5989,"vw":55.313161},{"c":55.16,"h":55.39,"l":55.11,"n":243,"o":55.3437,"t":"2026-09-30T17:45:00Z","v":8880,"vw":55.309866},{"c":55.09,"h":55.2599,"l":55.09,"n":113,"o":55.13,"t":"2026-09-30T18:00:00Z","v":2958,"vw":55.1753},{"c":54.81,"h":55.17,"l":54.8,"n":368,"o":55.165,"t":"2026-09-30T18:15:00Z","v":10453,"vw":54.966713},{"c":54.93,"h":55.05,"l":54.86,"n":271,"o":54.86,"t":"2026-09-30T18:30:00Z","v":10216,"vw":54.977373},{"c":55.05,"h":55.1,"l":54.89,"n":218,"o":54.98,"t":"2026-09-30T18:45:00Z","v":6492,"vw":55.033429},{"c":55.08,"h":55.18,"l":55.04,"n":405,"o":55.09,"t":"2026-09-30T19:00:00Z","v":16582,"vw":55.089476},{"c":54.975,"h":55.13,"l":54.9,"n":305,"o":55.05,"t":"2026-09-30T19:15:00Z","v":7967,"vw":55.004182},{"c":55.2,"h":55.31,"l":54.96,"n":516,"o":54.99,"t":"2026-09-30T19:30:00Z","v":23216,"vw":55.135981},{"c":55.04,"h":55.33,"l":54.97,"n":1620,"o":55.255,"t":"2026-09-30T19:45:00Z","v":70543,"vw":55.12986},{"c":55.06,"h":55.06,"l":55.06,"n":49,"o":55.06,"t":"2026-09-30T20:00:00Z","v":301469,"vw":55.06},{"c":54.76,"h":54.865,"l":54.1,"n":308,"o":54.39,"t":"2026-10-01T13:30:00Z","v":21672,"vw":54.401506},{"c":55.4,"h":55.465,"l":54.98,"n":199,"o":54.98,"t":"2026-10-01T13:45:00Z","v":8375,"vw":55.239697},{"c":55.885,"h":55.96,"l":55.29,"n":321,"o":55.43,"t":"2026-10-01T14:00:00Z","v":17522,"vw":55.581889},{"c":55.73,"h":55.96,"l":55.59,"n":326,"o":55.89,"t":"2026-10-01T14:15:00Z","v":19385,"vw":55.80519},{"c":55.97,"h":55.97,"l":55.44,"n":267,"o":55.57,"t":"2026-10-01T14:30:00Z","v":11501,"vw":55.69467},{"c":55.965,"h":56.33,"l":55.905,"n":373,"o":55.9795,"t":"2026-10-01T14:45:00Z","v":18046,"vw":56.084555},{"c":56.37,"h":56.39,"l":55.81,"n":363,"o":55.965,"t":"2026-10-01T15:00:00Z","v":17789,"vw":56.13628},{"c":56.185,"h":56.49,"l":56.01,"n":313,"o":56.44,"t":"2026-10-01T15:15:00Z","v":11587,"vw":56.307508},{"c":56.215,"h":56.4,"l":55.97,"n":321,"o":56.235,"t":"2026-10-01T15:30:00Z","v":12090,"vw":56.2577},{"c":55.8,"h":56.24,"l":55.8,"n":212,"o":56.24,"t":"2026-10-01T15:45:00Z","v":10065,"vw":55.939204},{"c":56.11,"h":56.22,"l":55.71,"n":394,"o":55.71,"t":"2026-10-01T16:00:00Z","v":20311,"vw":56.046337},{"c":56.435,"h":56.48,"l":56.1,"n":249,"o":56.22,"t":"2026-10-01T16:15:00Z","v":9961,"vw":56.281809},{"c":56.35,"h":56.485,"l":56.21,"n":228,"o":56.4799,"t":"2026-10-01T16:30:00Z","v":9042,"vw":56.405238},{"c":56.33,"h":56.47,"l":56.3,"n":212,"o":56.38,"t":"2026-10-01T16:45:00Z","v":6327,"vw":56.403817},{"c":56.59,"h":56.6399,"l":56.32,"n":227,"o":56.32,"t":"2026-10-01T17:00:00Z","v":8272,"vw":56.48455},{"c":56.39,"h":56.5899,"l":56.22,"n":442,"o":56.5899,"t":"2026-10-01T17:15:00Z","v":12568,"vw":56.357002},{"c":56.39,"h":56.48,"l":56.2,"n":355,"o":56.39,"t":"2026-10-01T17:30:00Z","v":10102,"vw":56.389343},{"c":56.535,"h":56.535,"l":56.4,"n":160,"o":56.41,"t":"2026-10-01T17:45:00Z","v":5094,"vw":56.469819},{"c":56.5,"h":56.5795,"l":56.34,"n":206,"o":56.515,"t":"2026-10-01T18:00:00Z","v":8734,"vw":56.498992},{"c":56.375,"h":56.53,"l":56.29,"n":386,"o":56.505,"t":"2026-10-01T18:15:00Z","v":12333,"vw":56.376881},{"c":56.52,"h":56.53,"l":56.36,"n":402,"o":56.37,"t":"2026-10-01T18:30:00Z","v":15036,"vw":56.45488},{"c":56.57,"h":56.605,"l":56.48,"n":540,"o":56.535,"t":"2026-10-01T18:45:00Z","v":14588,"vw":56.547268},{"c":56.715,"h":56.745,"l":56.515,"n":734,"o":56.61,"t":"2026-10-01T19:00:00Z","v":20432,"vw":56.620053},{"c":56.505,"h":56.75,"l":56.49,"n":799,"o":56.75,"t":"2026-10-01T19:15:00Z","v":20220,"vw":56.654209},{"c":56.33,"h":56.55,"l":56.24,"n":1036,"o":56.54,"t":"2026-10-01T19:30:00Z","v":33206,"vw":56.353418},{"c":56.58,"h":56.63,"l":56.3,"n":2165,"o":56.34,"t":"2026-10-01T19:45:00Z","v":88738,"vw":56.500583},{"c":56.59,"h":56.59,"l":56.59,"n":26,"o":56.59,"t":"2026-10-01T20:00:00Z","v":93914,"vw":56.59},{"c":56.6069,"h":56.6069,"l":56.6069,"n":1,"o":56.6069,"t":"2026-10-01T20:45:00Z","v":125,"vw":56.6069},{"c":56.59,"h":56.59,"l":56.59,"n":1,"o":56.59,"t":"2026-10-01T21:00:00Z","v":108,"vw":56.59},{"c":55.307,"h":55.307,"l":55.307,"n":1,"o":55.307,"t":"2026-10-01T22:45:00Z","v":360,"vw":55.307},{"c":56.51,"h":56.6,"l":56.51,"n":8,"o":56.6,"t":"2026-10-02T08:30:00Z","v":657,"vw":56.55139},{"c":56,"h":56,"l":56,"n":7,"o":56,"t":"2026-10-02T09:45:00Z","v":538,"vw":56},{"c":56.74,"h":56.9,"l":56.55,"n":32,"o":56.55,"t":"2026-10-02T10:00:00Z","v":1402,"vw":56.733031},{"c":56.7,"h":56.7,"l":56.7,"n":2,"o":56.7,"t":"2026-10-02T10:15:00Z","v":104,"vw":56.7},{"c":56.45,"h":56.5,"l":56.45,"n":6,"o":56.5,"t":"2026-10-02T11:00:00Z","v":223,"vw":56.472831},{"c":56.25,"h":56.25,"l":56.25,"n":5,"o":56.25,"t":"2026-10-02T12:00:00Z","v":404,"vw":56.25},{"c":56.25,"h":56.25,"l":56.25,"n":11,"o":56.25,"t":"2026-10-02T12:30:00Z","v":405,"vw":56.25},{"c":55.5,"h":56.02,"l":55.5,"n":3,"o":56.02,"t":"2026-10-02T13:15:00Z","v":402,"vw":55.76},{"c":55.19,"h":56.55,"l":55.03,"n":375,"o":55.74,"t":"2026-10-02T13:30:00Z","v":27630,"vw":55.652212},{"c":56.18,"h":56.18,"l":55.01,"n":226,"o":55.31,"t":"2026-10-02T13:45:00Z","v":13010,"vw":55.877478},{"c":56.2,"h":56.45,"l":55.71,"n":386,"o":56.2,"t":"2026-10-02T14:00:00Z","v":16011,"vw":56.200167},{"c":56.02,"h":56.23,"l":55.74,"n":395,"o":56.21,"t":"2026-10-02T14:15:00Z","v":13870,"vw":55.981724},{"c":55.77,"h":55.935,"l":55.62,"n":520,"o":55.89,"t":"2026-10-02T14:30:00Z","v":19876,"vw":55.799204},{"c":56.03,"h":56.09,"l":55.74,"n":306,"o":55.78,"t":"2026-10-02T14:45:00Z","v":11257,"vw":55.912207},{"c":55.9775,"h":56.03,"l":55.72,"n":432,"o":56.02,"t":"2026-10-02T15:00:00Z","v":15176,"vw":55.921354},{"c":56.02,"h":56.06,"l":55.89,"n":245,"o":56.02,"t":"2026-10-02T15:15:00Z","v":6383,"vw":56.015552},{"c":56.31,"h":56.31,"l":55.99,"n":326,"o":56.03,"t":"2026-10-02T15:30:00Z","v":10267,"vw":56.104672},{"c":56.34,"h":56.37,"l":56.24,"n":328,"o":56.31,"t":"2026-10-02T15:45:00Z","v":8784,"vw":56.316698},{"c":56.045,"h":56.28,"l":55.89,"n":169,"o":56.265,"t":"2026-10-02T16:00:00Z","v":6239,"vw":56.126961},{"c":55.95,"h":56.1684,"l":55.89,"n":208,"o":56.0961,"t":"2026-10-02T16:15:00Z","v":7886,"vw":56.006774},{"c":56.235,"h":56.27,"l":55.9,"n":344,"o":55.9,"t":"2026-10-02T16:30:00Z","v":24005,"vw":56.108971},{"c":56.86,"h":56.91,"l":56.25,"n":752,"o":56.26,"t":"2026-10-02T16:45:00Z","v":39738,"vw":56.690165},{"c":56.98,"h":57.02,"l":56.75,"n":538,"o":56.86,"t":"2026-10-02T17:00:00Z","v":20531,"vw":56.925262},{"c":57.085,"h":57.13,"l":56.9,"n":568,"o":56.98,"t":"2026-10-02T17:15:00Z","v":24412,"vw":57.012732},{"c":57.38,"h":57.38,"l":57.05,"n":666,"o":57.08,"t":"2026-10-02T17:30:00Z","v":32717,"vw":57.289755},{"c":57.52,"h":57.53,"l":57.3,"n":338,"o":57.32,"t":"2026-10-02T17:45:00Z","v":26594,"vw":57.348827},{"c":57.1101,"h":57.53,"l":57.1101,"n":295,"o":57.53,"t":"2026-10-02T18:00:00Z","v":30255,"vw":57.382369},{"c":57.01,"h":57.185,"l":56.895,"n":368,"o":57.185,"t":"2026-10-02T18:15:00Z","v":24506,"vw":57.11425},{"c":56.94,"h":57.05,"l":56.83,"n":504,"o":56.99,"t":"2026-10-02T18:30:00Z","v":19582,"vw":56.967794},{"c":57.09,"h":57.14,"l":56.805,"n":515,"o":56.96,"t":"2026-10-02T18:45:00Z","v":24163,"vw":56.994357},{"c":57.075,"h":57.18,"l":56.94,"n":508,"o":57.025,"t":"2026-10-02T19:00:00Z","v":34879,"vw":57.106699},{"c":56.875,"h":57.07,"l":56.875,"n":550,"o":57.07,"t":"2026-10-02T19:15:00Z","v":26981,"vw":57.020602},{"c":57.38,"h":57.46,"l":56.81,"n":904,"o":56.94,"t":"2026-10-02T19:30:00Z","v":51261,"vw":57.265258},{"c":57.19,"h":57.508,"l":57.05,"n":1866,"o":57.4,"t":"2026-10-02T19:45:00Z","v":102756,"vw":57.20151},{"c":57.21,"h":57.21,"l":57.21,"n":54,"o":57.21,"t":"2026-10-02T20:00:00Z","v":136491,"vw":57.21},{"c":57.21,"h":57.21,"l":57.21,"n":5,"o":57.21,"t":"2026-10-05T11:00:00Z","v":455,"vw":57.21},{"c":57.3,"h":57.3,"l":57.3,"n":9,"o":57.3,"t":"2026-10-05T11:30:00Z","v":208,"vw":57.3},{"c":57.21,"h":57.21,"l":57.21,"n":5,"o":57.21,"t":"2026-10-05T12:15:00Z","v":107,"vw":57.21},{"c":57.75,"h":57.8,"l":57.69,"n":16,"o":57.69,"t":"2026-10-05T13:15:00Z","v":744,"vw":57.758128},{"c":57.3937,"h":58.19,"l":56.77,"n":585,"o":57.99,"t":"2026-10-05T13:30:00Z","v":39666,"vw":57.628524},{"c":57.195,"h":57.58,"l":56.76,"n":368,"o":57.41,"t":"2026-10-05T13:45:00Z","v":20380,"vw":57.356161},{"c":56,"h":57.3552,"l":56,"n":590,"o":57.21,"t":"2026-10-05T14:00:00Z","v":42481,"vw":56.673701},{"c":55.26,"h":56.07,"l":55.26,"n":531,"o":55.985,"t":"2026-10-05T14:15:00Z","v":23104,"vw":55.762755},{"c":55.135,"h":55.58,"l":55.03,"n":331,"o":55.26,"t":"2026-10-05T14:30:00Z","v":18172,"vw":55.284691},{"c":55.48,"h":55.65,"l":55.03,"n":393,"o":55.03,"t":"2026-10-05T14:45:00Z","v":17480,"vw":55.452756},{"c":56.2,"h":56.25,"l":55.5,"n":267,"o":55.5,"t":"2026-10-05T15:00:00Z","v":13508,"vw":55.783336},{"c":56.6,"h":56.61,"l":56.03,"n":344,"o":56.18,"t":"2026-10-05T15:15:00Z","v":12003,"vw":56.353215},{"c":56.47,"h":56.6251,"l":56.41,"n":145,"o":56.61,"t":"2026-10-05T15:30:00Z","v":4516,"vw":56.55893},{"c":56.885,"h":56.89,"l":56.5925,"n":333,"o":56.65,"t":"2026-10-05T15:45:00Z","v":8987,"vw":56.706834},{"c":57.08,"h":57.13,"l":56.78,"n":195,"o":56.885,"t":"2026-10-05T16:00:00Z","v":5492,"vw":56.932702},{"c":57.14,"h":57.2392,"l":56.99,"n":292,"o":57.07,"t":"2026-10-05T16:15:00Z","v":12681,"vw":57.131647},{"c":57.04,"h":57.07,"l":56.9,"n":248,"o":57.06,"t":"2026-10-05T16:30:00Z","v":10712,"vw":57.006428},{"c":57.0961,"h":57.1799,"l":56.99,"n":107,"o":56.99,"t":"2026-10-05T16:45:00Z","v":4527,"vw":57.064609},{"c":57.235,"h":57.27,"l":57.03,"n":358,"o":57.11,"t":"2026-10-05T17:00:00Z","v":14361,"vw":57.128912},{"c":57.18,"h":57.41,"l":57.18,"n":211,"o":57.235,"t":"2026-10-05T17:15:00Z","v":8611,"vw":57.320683},{"c":57.68,"h":57.8,"l":57.26,"n":215,"o":57.26,"t":"2026-10-05T17:30:00Z","v":9798,"vw":57.545077},{"c":57.6,"h":57.72,"l":57.44,"n":228,"o":57.685,"t":"2026-10-05T17:45:00Z","v":5881,"vw":57.635745},{"c":57.7499,"h":57.8,"l":57.53,"n":227,"o":57.53,"t":"2026-10-05T18:00:00Z","v":9584,"vw":57.675684},{"c":57.42,"h":57.74,"l":57.42,"n":316,"o":57.69,"t":"2026-10-05T18:15:00Z","v":16491,"vw":57.58097},{"c":57.43,"h":57.58,"l":57.33,"n":220,"o":57.395,"t":"2026-10-05T18:30:00Z","v":8934,"vw":57.465883},{"c":57.5475,"h":57.6,"l":57.35,"n":256,"o":57.5299,"t":"2026-10-05T18:45:00Z","v":11254,"vw":57.497153},{"c":57.615,"h":57.72,"l":57.42,"n":311,"o":57.62,"t":"2026-10-05T19:00:00Z","v":11602,"vw":57.559156},{"c":57.55,"h":57.67,"l":57.55,"n":311,"o":57.61,"t":"2026-10-05T19:15:00Z","v":11206,"vw":57.598377},{"c":57.93,"h":57.98,"l":57.5,"n":832,"o":57.6,"t":"2026-10-05T19:30:00Z","v":31277,"vw":57.723606},{"c":57.72,"h":58.04,"l":57.6,"n":2377,"o":57.98,"t":"2026-10-05T19:45:00Z","v":106740,"vw":57.762413},{"c":57.64,"h":57.713,"l":57.64,"n":48,"o":57.71,"t":"2026-10-05T20:00:00Z","v":156160,"vw":57.64036},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-06T12:15:00Z","v":500,"vw":57.2},{"c":55.61,"h":56.75,"l":55.32,"n":561,"o":56.75,"t":"2026-10-06T13:30:00Z","v":42935,"vw":56.23592},{"c":55.34,"h":55.8355,"l":55.23,"n":363,"o":55.8355,"t":"2026-10-06T13:45:00Z","v":30500,"vw":55.368618},{"c":56.1592,"h":56.1592,"l":55.37,"n":369,"o":55.39,"t":"2026-10-06T14:00:00Z","v":15957,"vw":55.816926},{"c":56.31,"h":56.31,"l":55.79,"n":158,"o":56.1,"t":"2026-10-06T14:15:00Z","v":9317,"vw":56.022539},{"c":55.705,"h":56.245,"l":55.55,"n":202,"o":56.225,"t":"2026-10-06T14:30:00Z","v":7668,"vw":55.944958},{"c":55.99,"h":55.99,"l":55.7,"n":172,"o":55.835,"t":"2026-10-06T14:45:00Z","v":7707,"vw":55.910522},{"c":56.335,"h":56.45,"l":55.875,"n":398,"o":55.875,"t":"2026-10-06T15:00:00Z","v":15157,"vw":56.220887},{"c":56.285,"h":56.54,"l":56.265,"n":371,"o":56.42,"t":"2026-10-06T15:15:00Z","v":13112,"vw":56.37369},{"c":56.61,"h":56.9,"l":56.37,"n":441,"o":56.37,"t":"2026-10-06T15:30:00Z","v":12687,"vw":56.558588},{"c":56.375,"h":56.5874,"l":56.2,"n":311,"o":56.54,"t":"2026-10-06T15:45:00Z","v":12879,"vw":56.390175},{"c":56.59,"h":56.61,"l":56.365,"n":220,"o":56.4087,"t":"2026-10-06T16:00:00Z","v":10291,"vw":56.430162},{"c":56.22,"h":56.61,"l":56.21,"n":295,"o":56.55,"t":"2026-10-06T16:15:00Z","v":8739,"vw":56.373445},{"c":56.29,"h":56.41,"l":56.21,"n":145,"o":56.28,"t":"2026-10-06T16:30:00Z","v":4265,"vw":56.284167},{"c":56.47,"h":56.47,"l":56.19,"n":174,"o":56.285,"t":"2026-10-06T16:45:00Z","v":7181,"vw":56.268585},{"c":56.175,"h":56.52,"l":56.125,"n":245,"o":56.49,"t":"2026-10-06T17:00:00Z","v":10284,"vw":56.341267},{"c":56.16,"h":56.36,"l":56.16,"n":134,"o":56.29,"t":"2026-10-06T17:15:00Z","v":7895,"vw":56.223618},{"c":56.35,"h":56.48,"l":56.16,"n":118,"o":56.25,"t":"2026-10-06T17:30:00Z","v":5211,"vw":56.345743},{"c":56.48,"h":56.51,"l":56.32,"n":259,"o":56.48,"t":"2026-10-06T17:45:00Z","v":7367,"vw":56.430877},{"c":56.414,"h":56.5502,"l":56.405,"n":261,"o":56.405,"t":"2026-10-06T18:00:00Z","v":7032,"vw":56.471452},{"c":56.41,"h":56.49,"l":56.315,"n":301,"o":56.46,"t":"2026-10-06T18:15:00Z","v":7984,"vw":56.390824},{"c":56.34,"h":56.405,"l":56.24,"n":283,"o":56.34,"t":"2026-10-06T18:30:00Z","v":7313,"vw":56.324479},{"c":56.38,"h":56.38,"l":56.28,"n":231,"o":56.35,"t":"2026-10-06T18:45:00Z","v":5834,"vw":56.342838},{"c":56.55,"h":56.555,"l":56.21,"n":588,"o":56.32,"t":"2026-10-06T19:00:00Z","v":28015,"vw":56.374963},{"c":56.61,"h":56.695,"l":56.455,"n":601,"o":56.55,"t":"2026-10-06T19:15:00Z","v":18170,"vw":56.580338},{"c":56.54,"h":56.69,"l":56.3922,"n":558,"o":56.61,"t":"2026-10-06T19:30:00Z","v":16023,"vw":56.556568},{"c":56.42,"h":56.66,"l":56.365,"n":1400,"o":56.55,"t":"2026-10-06T19:45:00Z","v":47472,"vw":56.504331},{"c":56.45,"h":56.45,"l":56.45,"n":32,"o":56.45,"t":"2026-10-06T20:00:00Z","v":105057,"vw":56.45},{"c":56.14,"h":56.14,"l":56.14,"n":2,"o":56.14,"t":"2026-10-07T08:00:00Z","v":284,"vw":56.14},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-07T11:30:00Z","v":325,"vw":56.45},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-10-07T12:30:00Z","v":540,"vw":56.2},{"c":57.32,"h":57.72,"l":56.67,"n":281,"o":56.8,"t":"2026-10-07T13:30:00Z","v":22163,"vw":57.067939},{"c":57.46,"h":57.66,"l":57.15,"n":135,"o":57.155,"t":"2026-10-07T13:45:00Z","v":4593,"vw":57.448041},{"c":57.13,"h":57.46,"l":57.13,"n":225,"o":57.46,"t":"2026-10-07T14:00:00Z","v":11784,"vw":57.266453},{"c":57.07,"h":57.31,"l":56.93,"n":321,"o":57.13,"t":"2026-10-07T14:15:00Z","v":13853,"vw":57.112713},{"c":56.91,"h":57.135,"l":56.785,"n":330,"o":56.785,"t":"2026-10-07T14:30:00Z","v":14256,"vw":56.97912},{"c":56.97,"h":57.15,"l":56.72,"n":255,"o":57.035,"t":"2026-10-07T14:45:00Z","v":10498,"vw":56.918908},{"c":57.01,"h":57.09,"l":56.725,"n":306,"o":56.86,"t":"2026-10-07T15:00:00Z","v":11855,"vw":56.9292},{"c":56.975,"h":57.1,"l":56.93,"n":198,"o":57.01,"t":"2026-10-07T15:15:00Z","v":4902,"vw":57.01291},{"c":57.01,"h":57.21,"l":56.92,"n":331,"o":57.11,"t":"2026-10-07T15:30:00Z","v":14473,"vw":57.046722},{"c":57.3,"h":57.3,"l":57.015,"n":424,"o":57.015,"t":"2026-10-07T15:45:00Z","v":12484,"vw":57.184695},{"c":57.17,"h":57.28,"l":57.13,"n":169,"o":57.25,"t":"2026-10-07T16:00:00Z","v":7696,"vw":57.230636},{"c":57.31,"h":57.56,"l":57.26,"n":282,"o":57.31,"t":"2026-10-07T16:15:00Z","v":15131,"vw":57.442776},{"c":57.105,"h":57.36,"l":57.09,"n":210,"o":57.32,"t":"2026-10-07T16:30:00Z","v":9144,"vw":57.280103},{"c":57.17,"h":57.17,"l":57.08,"n":143,"o":57.08,"t":"2026-10-07T16:45:00Z","v":5033,"vw":57.118181},{"c":57.12,"h":57.31,"l":56.96,"n":445,"o":57.17,"t":"2026-10-07T17:00:00Z","v":21612,"vw":57.128188},{"c":57.09,"h":57.115,"l":56.955,"n":190,"o":57.06,"t":"2026-10-07T17:15:00Z","v":6580,"vw":57.035689},{"c":56.93,"h":57.06,"l":56.92,"n":121,"o":57.06,"t":"2026-10-07T17:30:00Z","v":3817,"vw":56.97809},{"c":56.77,"h":56.965,"l":56.57,"n":501,"o":56.93,"t":"2026-10-07T17:45:00Z","v":25151,"vw":56.701841},{"c":56.705,"h":56.78,"l":56.61,"n":324,"o":56.7,"t":"2026-10-07T18:00:00Z","v":15069,"vw":56.689565},{"c":56.69,"h":56.72,"l":56.5,"n":442,"o":56.675,"t":"2026-10-07T18:15:00Z","v":19180,"vw":56.650837},{"c":56.7074,"h":56.7074,"l":56.54,"n":171,"o":56.69,"t":"2026-10-07T18:30:00Z","v":5781,"vw":56.66193},{"c":56.67,"h":56.8,"l":56.58,"n":234,"o":56.68,"t":"2026-10-07T18:45:00Z","v":7581,"vw":56.715315},{"c":56.76,"h":56.76,"l":56.57,"n":271,"o":56.67,"t":"2026-10-07T19:00:00Z","v":6277,"vw":56.678887},{"c":56.395,"h":56.77,"l":56.38,"n":308,"o":56.765,"t":"2026-10-07T19:15:00Z","v":11198,"vw":56.67206},{"c":56.205,"h":56.46,"l":56.14,"n":191,"o":56.43,"t":"2026-10-07T19:30:00Z","v":5845,"vw":56.311938},{"c":56.25,"h":56.32,"l":56.105,"n":1491,"o":56.15,"t":"2026-10-07T19:45:00Z","v":47709,"vw":56.196075},{"c":56.21,"h":56.21,"l":56.21,"n":47,"o":56.21,"t":"2026-10-07T20:00:00Z","v":141211,"vw":56.21},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-10-07T22:45:00Z","v":100,"vw":56.2},{"c":56.8,"h":56.8,"l":56.8,"n":2,"o":56.8,"t":"2026-10-08T11:00:00Z","v":115,"vw":56.8},{"c":56.6797,"h":56.6797,"l":56.6797,"n":1,"o":56.6797,"t":"2026-10-08T12:45:00Z","v":110,"vw":56.6797},{"c":58.23,"h":58.5289,"l":57.1,"n":419,"o":57.69,"t":"2026-10-08T13:30:00Z","v":28975,"vw":57.618135},{"c":58.55,"h":58.6444,"l":58.17,"n":241,"o":58.17,"t":"2026-10-08T13:45:00Z","v":10627,"vw":58.463013},{"c":58.16,"h":58.5386,"l":57.78,"n":316,"o":58.5386,"t":"2026-10-08T14:00:00Z","v":12579,"vw":58.223126},{"c":57.7,"h":58.4599,"l":57.7,"n":180,"o":58.175,"t":"2026-10-08T14:15:00Z","v":5650,"vw":57.913937},{"c":57.4837,"h":57.955,"l":57.4837,"n":243,"o":57.68,"t":"2026-10-08T14:30:00Z","v":7752,"vw":57.791345},{"c":57.83,"h":58.08,"l":57.46,"n":261,"o":57.46,"t":"2026-10-08T14:45:00Z","v":12031,"vw":57.922313},{"c":58.15,"h":58.21,"l":57.89,"n":336,"o":57.95,"t":"2026-10-08T15:00:00Z","v":14970,"vw":58.054328},{"c":58.24,"h":58.33,"l":58.06,"n":378,"o":58.23,"t":"2026-10-08T15:15:00Z","v":28456,"vw":58.158799},{"c":58.105,"h":58.3,"l":58.05,"n":167,"o":58.24,"t":"2026-10-08T15:30:00Z","v":5546,"vw":58.122146},{"c":58.29,"h":58.33,"l":58.04,"n":211,"o":58.04,"t":"2026-10-08T15:45:00Z","v":6469,"vw":58.235072},{"c":58.24,"h":58.3589,"l":58.21,"n":170,"o":58.21,"t":"2026-10-08T16:00:00Z","v":5796,"vw":58.284117},{"c":57.71,"h":58.32,"l":57.71,"n":248,"o":58.3,"t":"2026-10-08T16:15:00Z","v":6300,"vw":58.066062},{"c":57.95,"h":57.95,"l":57.59,"n":143,"o":57.755,"t":"2026-10-08T16:30:00Z","v":4876,"vw":57.781667},{"c":58.27,"h":58.27,"l":58,"n":226,"o":58,"t":"2026-10-08T16:45:00Z","v":9074,"vw":58.149187},{"c":58.39,"h":58.48,"l":58.255,"n":300,"o":58.27,"t":"2026-10-08T17:00:00Z","v":11985,"vw":58.356107},{"c":58.16,"h":58.45,"l":58.15,"n":277,"o":58.37,"t":"2026-10-08T17:15:00Z","v":16117,"vw":58.268034},{"c":58.22,"h":58.23,"l":58.055,"n":271,"o":58.12,"t":"2026-10-08T17:30:00Z","v":7507,"vw":58.148297},{"c":58.185,"h":58.255,"l":58.11,"n":111,"o":58.15,"t":"2026-10-08T17:45:00Z","v":3647,"vw":58.201446},{"c":58.165,"h":58.32,"l":58.11,"n":208,"o":58.25,"t":"2026-10-08T18:00:00Z","v":5383,"vw":58.221322},{"c":58.1,"h":58.285,"l":58.1,"n":242,"o":58.165,"t":"2026-10-08T18:15:00Z","v":5767,"vw":58.190828},{"c":58.06,"h":58.1,"l":57.82,"n":342,"o":58.08,"t":"2026-10-08T18:30:00Z","v":26919,"vw":57.931952},{"c":58.1,"h":58.16,"l":58.05,"n":347,"o":58.06,"t":"2026-10-08T18:45:00Z","v":14797,"vw":58.090864},{"c":58.27,"h":58.365,"l":58.075,"n":308,"o":58.075,"t":"2026-10-08T19:00:00Z","v":9927,"vw":58.222958},{"c":58.43,"h":58.445,"l":58.18,"n":522,"o":58.21,"t":"2026-10-08T19:15:00Z","v":13552,"vw":58.312283},{"c":58.31,"h":58.46,"l":58.31,"n":714,"o":58.4,"t":"2026-10-08T19:30:00Z","v":30083,"vw":58.375689},{"c":58.2,"h":58.5,"l":58.13,"n":1947,"o":58.42,"t":"2026-10-08T19:45:00Z","v":64005,"vw":58.345904},{"c":58.23,"h":58.23,"l":58.23,"n":39,"o":58.23,"t":"2026-10-08T20:00:00Z","v":121764,"vw":58.23},{"c":58.944,"h":58.944,"l":58.944,"n":1,"o":58.944,"t":"2026-10-09T13:15:00Z","v":100,"vw":58.944},{"c":58.3,"h":58.752,"l":57.845,"n":211,"o":58.05,"t":"2026-10-09T13:30:00Z","v":13451,"vw":58.155968},{"c":57.96,"h":58.44,"l":57.67,"n":193,"o":58.39,"t":"2026-10-09T13:45:00Z","v":10130,"vw":58.053835},{"c":58.26,"h":58.26,"l":57.63,"n":332,"o":57.63,"t":"2026-10-09T14:00:00Z","v":34781,"vw":57.874504},{"c":58.15,"h":58.27,"l":57.9184,"n":92,"o":58.27,"t":"2026-10-09T14:15:00Z","v":3272,"vw":58.124295},{"c":58.445,"h":58.52,"l":58.08,"n":246,"o":58.17,"t":"2026-10-09T14:30:00Z","v":11356,"vw":58.373361},{"c":58.62,"h":58.62,"l":58.31,"n":241,"o":58.445,"t":"2026-10-09T14:45:00Z","v":8643,"vw":58.427734},{"c":58.68,"h":58.7,"l":58.55,"n":195,"o":58.69,"t":"2026-10-09T15:00:00Z","v":5259,"vw":58.649846},{"c":58.86,"h":58.94,"l":58.65,"n":233,"o":58.7,"t":"2026-10-09T15:15:00Z","v":7634,"vw":58.792802},{"c":58.57,"h":58.88,"l":58.57,"n":255,"o":58.88,"t":"2026-10-09T15:30:00Z","v":10650,"vw":58.686781},{"c":58.86,"h":58.87,"l":58.61,"n":290,"o":58.61,"t":"2026-10-09T15:45:00Z","v":11572,"vw":58.758488},{"c":58.79,"h":58.85,"l":58.635,"n":171,"o":58.83,"t":"2026-10-09T16:00:00Z","v":12099,"vw":58.698091},{"c":58.735,"h":58.82,"l":58.65,"n":136,"o":58.65,"t":"2026-10-09T16:15:00Z","v":5205,"vw":58.772046},{"c":58.74,"h":58.805,"l":58.65,"n":156,"o":58.735,"t":"2026-10-09T16:30:00Z","v":5395,"vw":58.754793},{"c":58.64,"h":58.7,"l":58.595,"n":61,"o":58.62,"t":"2026-10-09T16:45:00Z","v":1673,"vw":58.63979},{"c":58.64,"h":58.66,"l":58.555,"n":204,"o":58.64,"t":"2026-10-09T17:00:00Z","v":7159,"vw":58.623694},{"c":58.705,"h":58.715,"l":58.615,"n":109,"o":58.615,"t":"2026-10-09T17:15:00Z","v":3510,"vw":58.672035},{"c":58.69,"h":58.69,"l":58.5776,"n":107,"o":58.62,"t":"2026-10-09T17:30:00Z","v":4490,"vw":58.65276},{"c":58.75,"h":58.78,"l":58.69,"n":153,"o":58.69,"t":"2026-10-09T17:45:00Z","v":6763,"vw":58.741893},{"c":58.505,"h":58.72,"l":58.495,"n":200,"o":58.72,"t":"2026-10-09T18:00:00Z","v":7587,"vw":58.534432},{"c":58.23,"h":58.505,"l":58.08,"n":356,"o":58.43,"t":"2026-10-09T18:15:00Z","v":18190,"vw":58.233817},{"c":58.25,"h":58.26,"l":58.03,"n":263,"o":58.165,"t":"2026-10-09T18:30:00Z","v":12387,"vw":58.16962},{"c":58.31,"h":58.33,"l":58.185,"n":234,"o":58.225,"t":"2026-10-09T18:45:00Z","v":9234,"vw":58.258453},{"c":58.15,"h":58.275,"l":58,"n":408,"o":58.275,"t":"2026-10-09T19:00:00Z","v":23522,"vw":58.139762},{"c":57.604,"h":58.13,"l":57.604,"n":429,"o":58.03,"t":"2026-10-09T19:15:00Z","v":35967,"vw":57.937861},{"c":57.385,"h":57.53,"l":57.24,"n":485,"o":57.53,"t":"2026-10-09T19:30:00Z","v":14064,"vw":57.355452},{"c":57.67,"h":57.67,"l":57.29,"n":1322,"o":57.3696,"t":"2026-10-09T19:45:00Z","v":38962,"vw":57.507487},{"c":57.64,"h":57.64,"l":57.64,"n":42,"o":57.64,"t":"2026-10-09T20:00:00Z","v":105076,"vw":57.64},{"c":57.86,"h":57.86,"l":57.86,"n":4,"o":57.86,"t":"2026-10-12T09:00:00Z","v":253,"vw":57.86},{"c":58.44,"h":58.5,"l":58.44,"n":3,"o":58.5,"t":"2026-10-12T11:30:00Z","v":250,"vw":58.47},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-12T11:45:00Z","v":137,"vw":58.5},{"c":58.27,"h":58.27,"l":58.27,"n":5,"o":58.27,"t":"2026-10-12T13:15:00Z","v":200,"vw":58.27},{"c":59.78,"h":59.8,"l":58.705,"n":439,"o":58.82,"t":"2026-10-12T13:30:00Z","v":35458,"vw":59.328771},{"c":59.42,"h":59.83,"l":58.97,"n":328,"o":59.54,"t":"2026-10-12T13:45:00Z","v":13859,"vw":59.456806},{"c":59.33,"h":59.45,"l":58.97,"n":198,"o":59.43,"t":"2026-10-12T14:00:00Z","v":10267,"vw":59.322072},{"c":59.05,"h":59.45,"l":58.51,"n":406,"o":59.3879,"t":"2026-10-12T14:15:00Z","v":12963,"vw":59.058211},{"c":58.96,"h":59.21,"l":58.6,"n":238,"o":59.1,"t":"2026-10-12T14:30:00Z","v":10830,"vw":58.896777},{"c":58.5725,"h":58.92,"l":58.34,"n":234,"o":58.92,"t":"2026-10-12T14:45:00Z","v":8133,"vw":58.635083},{"c":58.08,"h":58.6036,"l":58.08,"n":189,"o":58.47,"t":"2026-10-12T15:00:00Z","v":5522,"vw":58.451501},{"c":58.51,"h":58.655,"l":58.26,"n":174,"o":58.26,"t":"2026-10-12T15:15:00Z","v":6051,"vw":58.445739},{"c":58.41,"h":58.63,"l":58.4,"n":154,"o":58.63,"t":"2026-10-12T15:30:00Z","v":4307,"vw":58.522672},{"c":58.62,"h":58.62,"l":58.44,"n":155,"o":58.515,"t":"2026-10-12T15:45:00Z","v":4068,"vw":58.530626},{"c":58.3,"h":58.565,"l":58.26,"n":150,"o":58.565,"t":"2026-10-12T16:00:00Z","v":5803,"vw":58.411712},{"c":58.5551,"h":58.66,"l":58.3,"n":159,"o":58.3,"t":"2026-10-12T16:15:00Z","v":8616,"vw":58.572672},{"c":58.36,"h":58.53,"l":58.33,"n":116,"o":58.4901,"t":"2026-10-12T16:30:00Z","v":5545,"vw":58.445595},{"c":58,"h":58.32,"l":58,"n":182,"o":58.32,"t":"2026-10-12T16:45:00Z","v":6630,"vw":58.14098},{"c":58.05,"h":58.15,"l":57.95,"n":150,"o":58.15,"t":"2026-10-12T17:00:00Z","v":5653,"vw":58.02798},{"c":58.02,"h":58.21,"l":58.02,"n":105,"o":58.13,"t":"2026-10-12T17:15:00Z","v":3694,"vw":58.115425},{"c":58.29,"h":58.29,"l":58.04,"n":225,"o":58.12,"t":"2026-10-12T17:30:00Z","v":5698,"vw":58.137935},{"c":58.34,"h":58.405,"l":58.27,"n":203,"o":58.37,"t":"2026-10-12T17:45:00Z","v":7702,"vw":58.35304},{"c":58.37,"h":58.37,"l":58.24,"n":137,"o":58.28,"t":"2026-10-12T18:00:00Z","v":3426,"vw":58.283202},{"c":58.26,"h":58.38,"l":58.26,"n":127,"o":58.35,"t":"2026-10-12T18:15:00Z","v":3642,"vw":58.337647},{"c":58.18,"h":58.32,"l":58.1,"n":174,"o":58.28,"t":"2026-10-12T18:30:00Z","v":4964,"vw":58.220681},{"c":58.21,"h":58.28,"l":58.15,"n":179,"o":58.15,"t":"2026-10-12T18:45:00Z","v":6083,"vw":58.225562},{"c":58.1,"h":58.2299,"l":58.1,"n":231,"o":58.2,"t":"2026-10-12T19:00:00Z","v":6498,"vw":58.175271},{"c":58,"h":58.17,"l":58,"n":373,"o":58.08,"t":"2026-10-12T19:15:00Z","v":7595,"vw":58.119968},{"c":58.2,"h":58.22,"l":57.97,"n":383,"o":58.06,"t":"2026-10-12T19:30:00Z","v":11515,"vw":58.100893},{"c":58.27,"h":58.31,"l":58.06,"n":1837,"o":58.23,"t":"2026-10-12T19:45:00Z","v":63342,"vw":58.203342},{"c":58.24,"h":58.24,"l":58.24,"n":25,"o":58.24,"t":"2026-10-12T20:00:00Z","v":80083,"vw":58.24},{"c":58.1,"h":58.1,"l":58.1,"n":1,"o":58.1,"t":"2026-10-12T23:45:00Z","v":100,"vw":58.1},{"c":57.745,"h":57.925,"l":57.51,"n":256,"o":57.87,"t":"2026-10-13T13:30:00Z","v":12635,"vw":57.7667},{"c":57.77,"h":57.9165,"l":57.1682,"n":144,"o":57.52,"t":"2026-10-13T13:45:00Z","v":8376,"vw":57.668016},{"c":57.85,"h":58.02,"l":57.7,"n":164,"o":57.7,"t":"2026-10-13T14:00:00Z","v":6247,"vw":57.89658},{"c":57.9,"h":58.14,"l":57.9,"n":92,"o":57.975,"t":"2026-10-13T14:15:00Z","v":5187,"vw":58.029172},{"c":58.24,"h":58.29,"l":58.09,"n":75,"o":58.09,"t":"2026-10-13T14:30:00Z","v":2517,"vw":58.247225},{"c":57.98,"h":58.41,"l":57.98,"n":149,"o":58.35,"t":"2026-10-13T14:45:00Z","v":4269,"vw":58.235279},{"c":58.18,"h":58.34,"l":58.125,"n":105,"o":58.14,"t":"2026-10-13T15:00:00Z","v":3930,"vw":58.251458},{"c":58.04,"h":58.23,"l":57.97,"n":186,"o":58.23,"t":"2026-10-13T15:15:00Z","v":8311,"vw":58.095969},{"c":58.175,"h":58.18,"l":57.99,"n":96,"o":58.035,"t":"2026-10-13T15:30:00Z","v":3985,"vw":58.093786},{"c":58.15,"h":58.3477,"l":58.15,"n":195,"o":58.15,"t":"2026-10-13T15:45:00Z","v":5187,"vw":58.234561},{"c":58.16,"h":58.39,"l":58.16,"n":113,"o":58.3,"t":"2026-10-13T16:00:00Z","v":4286,"vw":58.309769},{"c":58.04,"h":58.27,"l":58.04,"n":124,"o":58.27,"t":"2026-10-13T16:15:00Z","v":11156,"vw":58.122103},{"c":58.13,"h":58.13,"l":58,"n":136,"o":58.07,"t":"2026-10-13T16:30:00Z","v":3754,"vw":58.084667},{"c":57.8,"h":58.04,"l":57.8,"n":131,"o":58.04,"t":"2026-10-13T16:45:00Z","v":2418,"vw":57.888884},{"c":57.985,"h":57.985,"l":57.655,"n":168,"o":57.76,"t":"2026-10-13T17:00:00Z","v":7763,"vw":57.801921},{"c":58.12,"h":58.135,"l":58,"n":103,"o":58,"t":"2026-10-13T17:15:00Z","v":2631,"vw":58.060962},{"c":58.19,"h":58.205,"l":58.06,"n":186,"o":58.09,"t":"2026-10-13T17:30:00Z","v":6301,"vw":58.127851},{"c":58.25,"h":58.31,"l":58.03,"n":154,"o":58.2303,"t":"2026-10-13T17:45:00Z","v":4953,"vw":58.172121},{"c":58.03,"h":58.3,"l":58.03,"n":248,"o":58.22,"t":"2026-10-13T18:00:00Z","v":8812,"vw":58.202793},{"c":57.97,"h":58.02,"l":57.84,"n":146,"o":58.02,"t":"2026-10-13T18:15:00Z","v":4471,"vw":57.955126},{"c":58.045,"h":58.08,"l":57.96,"n":121,"o":58.02,"t":"2026-10-13T18:30:00Z","v":3627,"vw":58.038955},{"c":58.13,"h":58.13,"l":57.99,"n":281,"o":58.02,"t":"2026-10-13T18:45:00Z","v":5280,"vw":58.052939},{"c":58.115,"h":58.14,"l":58.05,"n":203,"o":58.05,"t":"2026-10-13T19:00:00Z","v":4383,"vw":58.098278},{"c":58.08,"h":58.2,"l":58.03,"n":339,"o":58.11,"t":"2026-10-13T19:15:00Z","v":9344,"vw":58.101037},{"c":58.248,"h":58.32,"l":57.975,"n":445,"o":58.03,"t":"2026-10-13T19:30:00Z","v":12624,"vw":58.183549},{"c":57.91,"h":58.35,"l":57.82,"n":1544,"o":58.285,"t":"2026-10-13T19:45:00Z","v":79382,"vw":58.082762},{"c":57.98,"h":57.98,"l":57.98,"n":45,"o":57.98,"t":"2026-10-13T20:00:00Z","v":97797,"vw":57.98},{"c":58.68,"h":58.68,"l":58.68,"n":1,"o":58.68,"t":"2026-10-14T11:30:00Z","v":213,"vw":58.68},{"c":58.68,"h":58.68,"l":58.68,"n":1,"o":58.68,"t":"2026-10-14T12:00:00Z","v":100,"vw":58.68},{"c":57.9,"h":57.9,"l":57.8,"n":14,"o":57.8,"t":"2026-10-14T13:00:00Z","v":753,"vw":57.834849},{"c":55.8094,"h":57.92,"l":55.53,"n":515,"o":57.92,"t":"2026-10-14T13:30:00Z","v":28100,"vw":57.138236},{"c":54.6,"h":55.825,"l":54.59,"n":600,"o":55.805,"t":"2026-10-14T13:45:00Z","v":31486,"vw":55.356433},{"c":54.07,"h":54.61,"l":53.64,"n":648,"o":54.6,"t":"2026-10-14T14:00:00Z","v":29960,"vw":54.054571},{"c":54.635,"h":54.98,"l":53.75,"n":835,"o":54.01,"t":"2026-10-14T14:15:00Z","v":60373,"vw":54.462906},{"c":55.37,"h":55.43,"l":54.875,"n":202,"o":54.875,"t":"2026-10-14T14:30:00Z","v":9402,"vw":55.264808},{"c":54.755,"h":55.4,"l":54.605,"n":562,"o":55.37,"t":"2026-10-14T14:45:00Z","v":27480,"vw":54.934823},{"c":55.1499,"h":55.1499,"l":54.64,"n":371,"o":54.86,"t":"2026-10-14T15:00:00Z","v":16530,"vw":54.832739},{"c":55.04,"h":55.04,"l":54.66,"n":213,"o":54.975,"t":"2026-10-14T15:15:00Z","v":8218,"vw":54.856255},{"c":54.37,"h":55.05,"l":54.3,"n":396,"o":55.05,"t":"2026-10-14T15:30:00Z","v":20978,"vw":54.557082},{"c":54.48,"h":54.58,"l":54.29,"n":186,"o":54.29,"t":"2026-10-14T15:45:00Z","v":6361,"vw":54.452792},{"c":54.64,"h":54.75,"l":54.43,"n":281,"o":54.46,"t":"2026-10-14T16:00:00Z","v":15089,"vw":54.644568},{"c":54.32,"h":54.57,"l":54.21,"n":303,"o":54.57,"t":"2026-10-14T16:15:00Z","v":13977,"vw":54.399029},{"c":54.55,"h":54.57,"l":54.37,"n":256,"o":54.37,"t":"2026-10-14T16:30:00Z","v":8756,"vw":54.46654},{"c":54.845,"h":54.845,"l":54.58,"n":185,"o":54.58,"t":"2026-10-14T16:45:00Z","v":6132,"vw":54.76479},{"c":54.92,"h":55.27,"l":54.74,"n":421,"o":54.86,"t":"2026-10-14T17:00:00Z","v":16036,"vw":55.036972},{"c":54.98,"h":55.09,"l":54.78,"n":316,"o":55.02,"t":"2026-10-14T17:15:00Z","v":13827,"vw":54.884872},{"c":55.09,"h":55.27,"l":55,"n":334,"o":55,"t":"2026-10-14T17:30:00Z","v":16554,"vw":55.110121},{"c":55.43,"h":55.43,"l":55.085,"n":352,"o":55.085,"t":"2026-10-14T17:45:00Z","v":16927,"vw":55.253993},{"c":55.26,"h":55.53,"l":55.2,"n":398,"o":55.41,"t":"2026-10-14T18:00:00Z","v":11213,"vw":55.377673},{"c":55.42,"h":55.47,"l":55.1848,"n":199,"o":55.23,"t":"2026-10-14T18:15:00Z","v":7853,"vw":55.361836},{"c":55.52,"h":55.52,"l":55.41,"n":197,"o":55.41,"t":"2026-10-14T18:30:00Z","v":6481,"vw":55.450377},{"c":55.72,"h":55.72,"l":55.52,"n":345,"o":55.52,"t":"2026-10-14T18:45:00Z","v":11769,"vw":55.658227},{"c":55.75,"h":55.76,"l":55.55,"n":588,"o":55.62,"t":"2026-10-14T19:00:00Z","v":21420,"vw":55.642298},{"c":55.27,"h":55.85,"l":55.24,"n":491,"o":55.76,"t":"2026-10-14T19:15:00Z","v":12800,"vw":55.458823},{"c":54.98,"h":55.3,"l":54.805,"n":667,"o":55.255,"t":"2026-10-14T19:30:00Z","v":33066,"vw":54.997485},{"c":55.22,"h":55.5,"l":54.895,"n":2134,"o":55.03,"t":"2026-10-14T19:45:00Z","v":83081,"vw":55.187243},{"c":55.2,"h":55.2,"l":55.2,"n":52,"o":55.2,"t":"2026-10-14T20:00:00Z","v":80022,"vw":55.2},{"c":54.12,"h":54.12,"l":54.12,"n":1,"o":54.12,"t":"2026-10-14T20:45:00Z","v":100,"vw":54.12},{"c":54.43,"h":54.43,"l":54.43,"n":14,"o":54.43,"t":"2026-10-14T21:00:00Z","v":328,"vw":54.43},{"c":53.025,"h":54.69,"l":53,"n":8,"o":54.69,"t":"2026-10-15T12:00:00Z","v":1024,"vw":53.622094},{"c":52.5,"h":52.5,"l":52.5,"n":2,"o":52.5,"t":"2026-10-15T13:00:00Z","v":2000,"vw":52.5},{"c":54.5,"h":54.94,"l":53.2,"n":397,"o":53.41,"t":"2026-10-15T13:30:00Z","v":31568,"vw":53.957765},{"c":54.385,"h":54.48,"l":53.82,"n":275,"o":54.36,"t":"2026-10-15T13:45:00Z","v":10856,"vw":54.214858},{"c":54.76,"h":55.01,"l":54.3,"n":431,"o":54.76,"t":"2026-10-15T14:00:00Z","v":18160,"vw":54.586115},{"c":54.475,"h":54.78,"l":54.41,"n":200,"o":54.55,"t":"2026-10-15T14:15:00Z","v":11143,"vw":54.541567},{"c":54.695,"h":54.82,"l":54.37,"n":390,"o":54.43,"t":"2026-10-15T14:30:00Z","v":19016,"vw":54.558342},{"c":54.85,"h":54.8599,"l":54.41,"n":273,"o":54.695,"t":"2026-10-15T14:45:00Z","v":10578,"vw":54.626864},{"c":54.335,"h":54.7625,"l":54.28,"n":228,"o":54.7625,"t":"2026-10-15T15:00:00Z","v":6790,"vw":54.433961},{"c":54.31,"h":54.455,"l":54.17,"n":324,"o":54.4,"t":"2026-10-15T15:15:00Z","v":15225,"vw":54.303898},{"c":54.34,"h":54.34,"l":54.15,"n":246,"o":54.3,"t":"2026-10-15T15:30:00Z","v":11443,"vw":54.212529},{"c":54.285,"h":54.455,"l":54.1451,"n":192,"o":54.278681,"t":"2026-10-15T15:45:00Z","v":6124,"vw":54.287932},{"c":54.135,"h":54.29,"l":54.12,"n":246,"o":54.29,"t":"2026-10-15T16:00:00Z","v":6849,"vw":54.192017},{"c":53.9014,"h":54.07,"l":53.81,"n":236,"o":54.07,"t":"2026-10-15T16:15:00Z","v":9594,"vw":53.926637},{"c":53.92,"h":53.97,"l":53.81,"n":211,"o":53.89,"t":"2026-10-15T16:30:00Z","v":6734,"vw":53.864243},{"c":54.03,"h":54.08,"l":53.93,"n":179,"o":53.96,"t":"2026-10-15T16:45:00Z","v":4714,"vw":54.00447},{"c":53.87,"h":53.94,"l":53.83,"n":197,"o":53.91,"t":"2026-10-15T17:00:00Z","v":4528,"vw":53.877224},{"c":53.865,"h":54.07,"l":53.825,"n":231,"o":53.9,"t":"2026-10-15T17:15:00Z","v":9263,"vw":53.884607},{"c":53.925,"h":53.99,"l":53.845,"n":326,"o":53.91,"t":"2026-10-15T17:30:00Z","v":15405,"vw":53.91027},{"c":54.19,"h":54.19,"l":53.84,"n":221,"o":53.94,"t":"2026-10-15T17:45:00Z","v":7784,"vw":53.943306},{"c":54.17,"h":54.31,"l":53.98,"n":243,"o":54.23,"t":"2026-10-15T18:00:00Z","v":6578,"vw":54.153035},{"c":53.99,"h":54.22,"l":53.97,"n":287,"o":54.22,"t":"2026-10-15T18:15:00Z","v":8463,"vw":54.038743},{"c":53.555,"h":53.95,"l":53.52,"n":430,"o":53.95,"t":"2026-10-15T18:30:00Z","v":26754,"vw":53.691961},{"c":53.37,"h":53.68,"l":53.13,"n":280,"o":53.51,"t":"2026-10-15T18:45:00Z","v":12621,"vw":53.47458},{"c":53.43,"h":53.54,"l":53.27,"n":332,"o":53.27,"t":"2026-10-15T19:00:00Z","v":13785,"vw":53.413197},{"c":53.36,"h":53.5,"l":53.33,"n":374,"o":53.5,"t":"2026-10-15T19:15:00Z","v":9331,"vw":53.404492},{"c":53.835,"h":54.02,"l":53.33,"n":1038,"o":53.345,"t":"2026-10-15T19:30:00Z","v":36347,"vw":53.707826},{"c":53.74,"h":53.915,"l":53.47,"n":2309,"o":53.76,"t":"2026-10-15T19:45:00Z","v":98070,"vw":53.694833},{"c":53.68,"h":53.68,"l":53.68,"n":36,"o":53.68,"t":"2026-10-15T20:00:00Z","v":131329,"vw":53.68},{"c":54.77,"h":54.77,"l":54.76,"n":4,"o":54.76,"t":"2026-10-16T12:15:00Z","v":348,"vw":54.763399},{"c":54.65,"h":54.65,"l":54.53,"n":4,"o":54.54,"t":"2026-10-16T13:15:00Z","v":403,"vw":54.565},{"c":54.39,"h":54.93,"l":54.23,"n":394,"o":54.81,"t":"2026-10-16T13:30:00Z","v":28317,"vw":54.731673},{"c":53.9299,"h":54.552,"l":53.68,"n":383,"o":54.552,"t":"2026-10-16T13:45:00Z","v":13648,"vw":54.169895},{"c":53.805,"h":53.89,"l":53.2101,"n":207,"o":53.2101,"t":"2026-10-16T14:00:00Z","v":5575,"vw":53.5729},{"c":53.8686,"h":54.07,"l":53.78,"n":142,"o":53.815,"t":"2026-10-16T14:15:00Z","v":4735,"vw":53.906409},{"c":53.75,"h":53.905,"l":53.71,"n":150,"o":53.71,"t":"2026-10-16T14:30:00Z","v":5477,"vw":53.763438},{"c":53.7996,"h":53.8,"l":53.52,"n":229,"o":53.74,"t":"2026-10-16T14:45:00Z","v":9460,"vw":53.681273},{"c":53.6,"h":53.795,"l":53.51,"n":230,"o":53.7313,"t":"2026-10-16T15:00:00Z","v":10142,"vw":53.656476},{"c":53.49,"h":53.695,"l":53.44,"n":271,"o":53.6051,"t":"2026-10-16T15:15:00Z","v":8135,"vw":53.585162},{"c":53.33,"h":53.51,"l":53.32,"n":151,"o":53.51,"t":"2026-10-16T15:30:00Z","v":3831,"vw":53.415848},{"c":53.22,"h":53.4,"l":53.22,"n":343,"o":53.34,"t":"2026-10-16T15:45:00Z","v":9894,"vw":53.355005},{"c":53.22,"h":53.24,"l":53.16,"n":275,"o":53.23,"t":"2026-10-16T16:00:00Z","v":9161,"vw":53.213306},{"c":53.345,"h":53.49,"l":53.2,"n":169,"o":53.2,"t":"2026-10-16T16:15:00Z","v":8246,"vw":53.310976},{"c":53.55,"h":53.55,"l":53.3,"n":168,"o":53.41,"t":"2026-10-16T16:30:00Z","v":6431,"vw":53.353118},{"c":53.575,"h":53.6,"l":53.45,"n":223,"o":53.45,"t":"2026-10-16T16:45:00Z","v":8657,"vw":53.526365},{"c":53.68,"h":53.71,"l":53.63,"n":175,"o":53.67,"t":"2026-10-16T17:00:00Z","v":3877,"vw":53.67544},{"c":53.71,"h":53.7896,"l":53.66,"n":217,"o":53.73,"t":"2026-10-16T17:15:00Z","v":5168,"vw":53.734199},{"c":53.5875,"h":53.73,"l":53.5,"n":299,"o":53.69,"t":"2026-10-16T17:30:00Z","v":11303,"vw":53.591961},{"c":53.66,"h":53.72,"l":53.505,"n":132,"o":53.65,"t":"2026-10-16T17:45:00Z","v":4212,"vw":53.602462},{"c":53.585,"h":53.65,"l":53.47,"n":284,"o":53.51,"t":"2026-10-16T18:00:00Z","v":7950,"vw":53.52865},{"c":53.59,"h":53.64,"l":53.59,"n":147,"o":53.64,"t":"2026-10-16T18:15:00Z","v":2845,"vw":53.622375},{"c":53.64,"h":53.69,"l":53.53,"n":279,"o":53.59,"t":"2026-10-16T18:30:00Z","v":8617,"vw":53.592667},{"c":53.75,"h":53.75,"l":53.54,"n":258,"o":53.54,"t":"2026-10-16T18:45:00Z","v":8825,"vw":53.6124},{"c":53.77,"h":53.87,"l":53.61,"n":592,"o":53.74,"t":"2026-10-16T19:00:00Z","v":18773,"vw":53.758083},{"c":53.725,"h":53.81,"l":53.69,"n":427,"o":53.775,"t":"2026-10-16T19:15:00Z","v":10509,"vw":53.751854},{"c":53.66,"h":53.79,"l":53.59,"n":690,"o":53.68,"t":"2026-10-16T19:30:00Z","v":19788,"vw":53.682277},{"c":53.64,"h":53.77,"l":53.425,"n":1670,"o":53.64,"t":"2026-10-16T19:45:00Z","v":59337,"vw":53.593738},{"c":53.6,"h":53.67,"l":53.6,"n":33,"o":53.67,"t":"2026-10-16T20:00:00Z","v":111547,"vw":53.60007},{"c":53.03,"h":53.03,"l":53.03,"n":14,"o":53.03,"t":"2026-10-16T20:15:00Z","v":294,"vw":53.03},{"c":53.9,"h":53.9,"l":53.6,"n":50,"o":53.6,"t":"2026-10-19T10:30:00Z","v":663,"vw":53.709524},{"c":53.7,"h":53.7,"l":53.7,"n":8,"o":53.7,"t":"2026-10-19T11:00:00Z","v":324,"vw":53.7},{"c":54.18,"h":54.18,"l":53.36,"n":308,"o":53.7,"t":"2026-10-19T13:30:00Z","v":18076,"vw":53.73676},{"c":54.24,"h":54.72,"l":53.9901,"n":219,"o":54.07,"t":"2026-10-19T13:45:00Z","v":5963,"vw":54.258092},{"c":52.91,"h":54.355,"l":52.72,"n":494,"o":54.24,"t":"2026-10-19T14:00:00Z","v":15692,"vw":53.112628},{"c":53.28,"h":53.28,"l":52.62,"n":302,"o":52.62,"t":"2026-10-19T14:15:00Z","v":11130,"vw":52.958535},{"c":53.33,"h":53.41,"l":52.9601,"n":209,"o":53.26,"t":"2026-10-19T14:30:00Z","v":5826,"vw":53.262642},{"c":53.57,"h":53.675,"l":53.27,"n":226,"o":53.38,"t":"2026-10-19T14:45:00Z","v":10965,"vw":53.454376},{"c":53.845,"h":53.9198,"l":53.51,"n":274,"o":53.73,"t":"2026-10-19T15:00:00Z","v":7080,"vw":53.737693},{"c":53.7,"h":53.845,"l":53.53,"n":242,"o":53.845,"t":"2026-10-19T15:15:00Z","v":7069,"vw":53.679561},{"c":53.4701,"h":53.74,"l":53.445,"n":346,"o":53.74,"t":"2026-10-19T15:30:00Z","v":10759,"vw":53.567998},{"c":53.41,"h":53.87,"l":53.26,"n":403,"o":53.465,"t":"2026-10-19T15:45:00Z","v":23017,"vw":53.709083},{"c":53.105,"h":53.455,"l":53,"n":372,"o":53.32,"t":"2026-10-19T16:00:00Z","v":11510,"vw":53.15004},{"c":52.6,"h":53.225,"l":52.6,"n":292,"o":53.18,"t":"2026-10-19T16:15:00Z","v":8628,"vw":53.04474},{"c":52.735,"h":52.84,"l":52.6,"n":232,"o":52.84,"t":"2026-10-19T16:30:00Z","v":5199,"vw":52.725334},{"c":52.965,"h":53.11,"l":52.835,"n":301,"o":52.85,"t":"2026-10-19T16:45:00Z","v":7205,"vw":52.940827},{"c":52.595,"h":52.96,"l":52.58,"n":395,"o":52.96,"t":"2026-10-19T17:00:00Z","v":9662,"vw":52.747175},{"c":52.5,"h":52.715,"l":52.49,"n":287,"o":52.51,"t":"2026-10-19T17:15:00Z","v":8066,"vw":52.558405},{"c":52.38,"h":52.58,"l":52.38,"n":256,"o":52.38,"t":"2026-10-19T17:30:00Z","v":5955,"vw":52.464674},{"c":52.11,"h":52.46,"l":51.94,"n":707,"o":52.37,"t":"2026-10-19T17:45:00Z","v":35224,"vw":52.116101},{"c":52.13,"h":52.17,"l":51.98,"n":409,"o":52.035,"t":"2026-10-19T18:00:00Z","v":10440,"vw":52.076735},{"c":51.775,"h":52.085,"l":51.7,"n":552,"o":52.085,"t":"2026-10-19T18:15:00Z","v":16407,"vw":51.860801},{"c":52.1101,"h":52.1101,"l":51.73,"n":490,"o":51.7903,"t":"2026-10-19T18:30:00Z","v":11905,"vw":51.891964},{"c":52.295,"h":52.305,"l":52.05,"n":368,"o":52.12,"t":"2026-10-19T18:45:00Z","v":10071,"vw":52.235544},{"c":52.032,"h":52.295,"l":52.02,"n":532,"o":52.29,"t":"2026-10-19T19:00:00Z","v":14480,"vw":52.174224},{"c":52.235,"h":52.25,"l":52,"n":627,"o":52.05,"t":"2026-10-19T19:15:00Z","v":22846,"vw":52.168492},{"c":52.635,"h":52.66,"l":52.24,"n":965,"o":52.24,"t":"2026-10-19T19:30:00Z","v":29916,"vw":52.466959},{"c":52.54,"h":52.81,"l":52.5,"n":2328,"o":52.62,"t":"2026-10-19T19:45:00Z","v":88786,"vw":52.649644},{"c":52.5,"h":52.5,"l":52.5,"n":35,"o":52.5,"t":"2026-10-19T20:00:00Z","v":74763,"vw":52.5},{"c":52.7846,"h":52.7846,"l":52.7846,"n":1,"o":52.7846,"t":"2026-10-19T23:30:00Z","v":100,"vw":52.7846},{"c":52.89,"h":52.98,"l":51.71,"n":233,"o":52.2,"t":"2026-10-20T13:30:00Z","v":16306,"vw":52.2436},{"c":52.505,"h":52.92,"l":52.36,"n":215,"o":52.91,"t":"2026-10-20T13:45:00Z","v":6932,"vw":52.661965},{"c":52.975,"h":53.235,"l":52.435,"n":280,"o":52.63,"t":"2026-10-20T14:00:00Z","v":10682,"vw":52.839177},{"c":53.01,"h":53.29,"l":52.92,"n":388,"o":53.05,"t":"2026-10-20T14:15:00Z","v":11624,"vw":53.069098},{"c":52.51,"h":52.92,"l":52.36,"n":393,"o":52.85,"t":"2026-10-20T14:30:00Z","v":11852,"vw":52.622948},{"c":52.185,"h":52.495,"l":52.05,"n":214,"o":52.495,"t":"2026-10-20T14:45:00Z","v":6407,"vw":52.22343},{"c":51.6544,"h":52.3,"l":51.542,"n":557,"o":52.3,"t":"2026-10-20T15:00:00Z","v":40627,"vw":51.757168},{"c":51.67,"h":52.0508,"l":51.62,"n":565,"o":51.86,"t":"2026-10-20T15:15:00Z","v":19740,"vw":51.786094},{"c":51.73,"h":51.8,"l":51.37,"n":436,"o":51.8,"t":"2026-10-20T15:30:00Z","v":32915,"vw":51.555743},{"c":52.02,"h":52.0975,"l":51.58,"n":308,"o":51.67,"t":"2026-10-20T15:45:00Z","v":12749,"vw":51.829816},{"c":52.01,"h":52.18,"l":51.93,"n":325,"o":52.03,"t":"2026-10-20T16:00:00Z","v":13280,"vw":52.032765},{"c":52.13,"h":52.19,"l":52.0001,"n":220,"o":52.12,"t":"2026-10-20T16:15:00Z","v":8179,"vw":52.095052},{"c":52.23,"h":52.235,"l":52.12,"n":111,"o":52.155,"t":"2026-10-20T16:30:00Z","v":3749,"vw":52.185738},{"c":52.06,"h":52.35,"l":52.06,"n":266,"o":52.3,"t":"2026-10-20T16:45:00Z","v":9564,"vw":52.195813},{"c":52.23,"h":52.23,"l":51.995,"n":102,"o":52.01,"t":"2026-10-20T17:00:00Z","v":3217,"vw":52.064222},{"c":52.205,"h":52.33,"l":52.19,"n":221,"o":52.23,"t":"2026-10-20T17:15:00Z","v":9593,"vw":52.225683},{"c":52.17,"h":52.3,"l":52.17,"n":238,"o":52.21,"t":"2026-10-20T17:30:00Z","v":7025,"vw":52.24256},{"c":52.28,"h":52.28,"l":52.1201,"n":169,"o":52.17,"t":"2026-10-20T17:45:00Z","v":3744,"vw":52.206249},{"c":52.455,"h":52.61,"l":52.32,"n":245,"o":52.32,"t":"2026-10-20T18:00:00Z","v":9149,"vw":52.391574},{"c":52.345,"h":52.4,"l":52.23,"n":213,"o":52.39,"t":"2026-10-20T18:15:00Z","v":7401,"vw":52.329311},{"c":52.33,"h":52.345,"l":52.22,"n":181,"o":52.345,"t":"2026-10-20T18:30:00Z","v":4400,"vw":52.266687},{"c":52.23,"h":52.26,"l":52.16,"n":182,"o":52.26,"t":"2026-10-20T18:45:00Z","v":3840,"vw":52.194787},{"c":52.05,"h":52.22,"l":51.99,"n":266,"o":52.17,"t":"2026-10-20T19:00:00Z","v":6328,"vw":52.107649},{"c":52.19,"h":52.19,"l":51.97,"n":367,"o":52.13,"t":"2026-10-20T19:15:00Z","v":8229,"vw":52.073533},{"c":52.35,"h":52.41,"l":52.0401,"n":580,"o":52.08,"t":"2026-10-20T19:30:00Z","v":13306,"vw":52.193554},{"c":52.08,"h":52.34,"l":52.08,"n":1634,"o":52.34,"t":"2026-10-20T19:45:00Z","v":56985,"vw":52.193943},{"c":52.07,"h":52.07,"l":52.07,"n":22,"o":52.07,"t":"2026-10-20T20:00:00Z","v":86856,"vw":52.07},{"c":52.08,"h":52.08,"l":51.7776,"n":3,"o":51.7776,"t":"2026-10-21T12:15:00Z","v":372,"vw":51.862306},{"c":52.07,"h":52.07,"l":52.07,"n":2,"o":52.07,"t":"2026-10-21T12:45:00Z","v":218,"vw":52.07},{"c":52.38,"h":52.88,"l":51.85,"n":214,"o":51.85,"t":"2026-10-21T13:30:00Z","v":16825,"vw":52.183751},{"c":52.72,"h":53.03,"l":52.08,"n":347,"o":52.375,"t":"2026-10-21T13:45:00Z","v":21425,"vw":52.59985},{"c":52.53,"h":52.75,"l":52.46,"n":425,"o":52.72,"t":"2026-10-21T14:00:00Z","v":14320,"vw":52.619231},{"c":52.685,"h":52.83,"l":52.49,"n":401,"o":52.6,"t":"2026-10-21T14:15:00Z","v":14815,"vw":52.659009},{"c":52.72,"h":52.81,"l":52.43,"n":402,"o":52.55,"t":"2026-10-21T14:30:00Z","v":16150,"vw":52.606577},{"c":52.87,"h":53.05,"l":52.64,"n":368,"o":52.74,"t":"2026-10-21T14:45:00Z","v":19483,"vw":52.876289},{"c":52.84,"h":52.89,"l":52.58,"n":427,"o":52.79,"t":"2026-10-21T15:00:00Z","v":17483,"vw":52.686398},{"c":52.715,"h":52.89,"l":52.64,"n":274,"o":52.86,"t":"2026-10-21T15:15:00Z","v":8377,"vw":52.76346},{"c":52.83,"h":52.89,"l":52.64,"n":221,"o":52.64,"t":"2026-10-21T15:30:00Z","v":6312,"vw":52.803276},{"c":52.705,"h":52.89,"l":52.67,"n":244,"o":52.83,"t":"2026-10-21T15:45:00Z","v":10447,"vw":52.793201},{"c":52.5,"h":52.68,"l":52.3125,"n":478,"o":52.68,"t":"2026-10-21T16:00:00Z","v":22600,"vw":52.45684},{"c":52.43,"h":52.48,"l":52.33,"n":218,"o":52.43,"t":"2026-10-21T16:15:00Z","v":7762,"vw":52.399066},{"c":52.22,"h":52.42,"l":52.18,"n":431,"o":52.42,"t":"2026-10-21T16:30:00Z","v":18453,"vw":52.293882},{"c":52.26,"h":52.38,"l":52.22,"n":183,"o":52.22,"t":"2026-10-21T16:45:00Z","v":5236,"vw":52.315108},{"c":52.265,"h":52.29,"l":52.15,"n":265,"o":52.25,"t":"2026-10-21T17:00:00Z","v":10647,"vw":52.219642},{"c":52.3016,"h":52.35,"l":52.28,"n":218,"o":52.33,"t":"2026-10-21T17:15:00Z","v":7465,"vw":52.315926},{"c":52.39,"h":52.43,"l":52.22,"n":400,"o":52.32,"t":"2026-10-21T17:30:00Z","v":14731,"vw":52.341845},{"c":52.19,"h":52.35,"l":52.18,"n":324,"o":52.35,"t":"2026-10-21T17:45:00Z","v":13374,"vw":52.265695},{"c":52.14,"h":52.31,"l":52.1,"n":372,"o":52.23,"t":"2026-10-21T18:00:00Z","v":11566,"vw":52.22006},{"c":52.315,"h":52.375,"l":52.175,"n":267,"o":52.175,"t":"2026-10-21T18:15:00Z","v":9426,"vw":52.320701},{"c":52.435,"h":52.46,"l":52.24,"n":608,"o":52.24,"t":"2026-10-21T18:30:00Z","v":21951,"vw":52.373229},{"c":52.49,"h":52.545,"l":52.31,"n":710,"o":52.4,"t":"2026-10-21T18:45:00Z","v":23047,"vw":52.466964},{"c":52.535,"h":52.6,"l":52.41,"n":744,"o":52.45,"t":"2026-10-21T19:00:00Z","v":25261,"vw":52.512967},{"c":52.25,"h":52.56,"l":52.25,"n":641,"o":52.52,"t":"2026-10-21T19:15:00Z","v":17255,"vw":52.432379},{"c":52.3,"h":52.39,"l":52.25,"n":724,"o":52.285,"t":"2026-10-21T19:30:00Z","v":26644,"vw":52.297897},{"c":52.43,"h":52.5,"l":52.19,"n":1785,"o":52.31,"t":"2026-10-21T19:45:00Z","v":71561,"vw":52.371095},{"c":52.4,"h":52.4,"l":52.4,"n":38,"o":52.4,"t":"2026-10-21T20:00:00Z","v":118539,"vw":52.4},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-10-22T08:00:00Z","v":101,"vw":52.4},{"c":51.06,"h":52.04,"l":51.02,"n":282,"o":52.04,"t":"2026-10-22T13:30:00Z","v":22168,"vw":51.662565},{"c":51.82,"h":51.82,"l":51,"n":288,"o":51.475,"t":"2026-10-22T13:45:00Z","v":15859,"vw":51.385177},{"c":51.575,"h":52.225,"l":51.3605,"n":232,"o":51.825,"t":"2026-10-22T14:00:00Z","v":9504,"vw":51.850758},{"c":51.36,"h":51.55,"l":51.3,"n":142,"o":51.37,"t":"2026-10-22T14:15:00Z","v":5143,"vw":51.367793},{"c":51.235,"h":51.29,"l":51.06,"n":413,"o":51.275,"t":"2026-10-22T14:30:00Z","v":15522,"vw":51.156696},{"c":50.98,"h":51.27,"l":50.89,"n":464,"o":51.16,"t":"2026-10-22T14:45:00Z","v":19813,"vw":51.049356},{"c":51.18,"h":51.18,"l":50.8,"n":456,"o":50.985,"t":"2026-10-22T15:00:00Z","v":19543,"vw":51.015134},{"c":51.21,"h":51.63,"l":51.09,"n":302,"o":51.165,"t":"2026-10-22T15:15:00Z","v":8319,"vw":51.388576},{"c":51.31,"h":51.48,"l":51.01,"n":465,"o":51.07,"t":"2026-10-22T15:30:00Z","v":18136,"vw":51.153004},{"c":51.27,"h":51.46,"l":51.21,"n":367,"o":51.37,"t":"2026-10-22T15:45:00Z","v":11009,"vw":51.292055},{"c":51.56,"h":51.56,"l":51.3,"n":333,"o":51.38,"t":"2026-10-22T16:00:00Z","v":8654,"vw":51.410854},{"c":51.645,"h":51.67,"l":51.45,"n":360,"o":51.6,"t":"2026-10-22T16:15:00Z","v":14131,"vw":51.557612},{"c":51.54,"h":51.855,"l":51.5,"n":452,"o":51.6,"t":"2026-10-22T16:30:00Z","v":13910,"vw":51.652162},{"c":51.745,"h":51.78,"l":51.54,"n":384,"o":51.54,"t":"2026-10-22T16:45:00Z","v":11009,"vw":51.677249},{"c":51.78,"h":51.795,"l":51.7,"n":249,"o":51.73,"t":"2026-10-22T17:00:00Z","v":7899,"vw":51.757285},{"c":51.67,"h":51.775,"l":51.58,"n":225,"o":51.775,"t":"2026-10-22T17:15:00Z","v":5986,"vw":51.681842},{"c":51.55,"h":51.69,"l":51.44,"n":288,"o":51.55,"t":"2026-10-22T17:30:00Z","v":8908,"vw":51.5716},{"c":51.53,"h":51.58,"l":51.38,"n":285,"o":51.55,"t":"2026-10-22T17:45:00Z","v":7378,"vw":51.491223},{"c":51.4,"h":51.52,"l":51.365,"n":307,"o":51.52,"t":"2026-10-22T18:00:00Z","v":11662,"vw":51.466465},{"c":51.46,"h":51.52,"l":51.31,"n":432,"o":51.39,"t":"2026-10-22T18:15:00Z","v":11159,"vw":51.398718},{"c":51.21,"h":51.38,"l":51.165,"n":568,"o":51.38,"t":"2026-10-22T18:30:00Z","v":24617,"vw":51.238944},{"c":51.515,"h":51.515,"l":51.14,"n":455,"o":51.2,"t":"2026-10-22T18:45:00Z","v":15689,"vw":51.3996},{"c":51.69,"h":51.69,"l":51.46,"n":473,"o":51.51,"t":"2026-10-22T19:00:00Z","v":14727,"vw":51.556991},{"c":51.625,"h":51.67,"l":51.5,"n":407,"o":51.65,"t":"2026-10-22T19:15:00Z","v":12070,"vw":51.589672},{"c":51.36,"h":51.62,"l":51.3001,"n":678,"o":51.62,"t":"2026-10-22T19:30:00Z","v":14733,"vw":51.420417},{"c":51.45,"h":51.533,"l":51.24,"n":2019,"o":51.32,"t":"2026-10-22T19:45:00Z","v":74013,"vw":51.423598},{"c":51.44,"h":51.44,"l":51.41,"n":28,"o":51.41,"t":"2026-10-22T20:00:00Z","v":104237,"vw":51.439966},{"c":51.72,"h":51.72,"l":51.72,"n":2,"o":51.72,"t":"2026-10-23T12:30:00Z","v":750,"vw":51.72},{"c":52.96,"h":52.96,"l":51.94,"n":203,"o":52.18,"t":"2026-10-23T13:30:00Z","v":15213,"vw":52.255827},{"c":53.28,"h":53.38,"l":52.665,"n":257,"o":53,"t":"2026-10-23T13:45:00Z","v":12459,"vw":52.986644},{"c":53.48,"h":53.63,"l":53.035,"n":398,"o":53.28,"t":"2026-10-23T14:00:00Z","v":14546,"vw":53.351956},{"c":53.34,"h":53.58,"l":53.13,"n":302,"o":53.32,"t":"2026-10-23T14:15:00Z","v":11699,"vw":53.388857},{"c":53.48,"h":53.55,"l":53.03,"n":282,"o":53.13,"t":"2026-10-23T14:30:00Z","v":8426,"vw":53.261551},{"c":53.11,"h":53.64,"l":53.1,"n":252,"o":53.1,"t":"2026-10-23T14:45:00Z","v":10970,"vw":53.436944},{"c":53.13,"h":53.29,"l":52.91,"n":165,"o":53.11,"t":"2026-10-23T15:00:00Z","v":5602,"vw":53.118444},{"c":53.57,"h":53.58,"l":53.17,"n":251,"o":53.17,"t":"2026-10-23T15:15:00Z","v":11185,"vw":53.380629},{"c":53.505,"h":53.57,"l":53.31,"n":230,"o":53.34,"t":"2026-10-23T15:30:00Z","v":13231,"vw":53.472657},{"c":53.785,"h":53.91,"l":53.505,"n":304,"o":53.505,"t":"2026-10-23T15:45:00Z","v":12220,"vw":53.64964},{"c":53.52,"h":53.775,"l":53.51,"n":190,"o":53.775,"t":"2026-10-23T16:00:00Z","v":8128,"vw":53.654612},{"c":53.52,"h":53.61,"l":53.5,"n":315,"o":53.58,"t":"2026-10-23T16:15:00Z","v":13627,"vw":53.544859},{"c":53.39,"h":53.49,"l":53.27,"n":233,"o":53.425,"t":"2026-10-23T16:30:00Z","v":7696,"vw":53.442535},{"c":52.9,"h":53.37,"l":52.9,"n":211,"o":53.37,"t":"2026-10-23T16:45:00Z","v":7375,"vw":53.065004},{"c":53.1,"h":53.17,"l":53.06,"n":151,"o":53.06,"t":"2026-10-23T17:00:00Z","v":5551,"vw":53.100614},{"c":53.05,"h":53.07,"l":52.8,"n":242,"o":53.07,"t":"2026-10-23T17:15:00Z","v":8359,"vw":52.982908},{"c":53.03,"h":53.14,"l":52.92,"n":99,"o":53.035,"t":"2026-10-23T17:30:00Z","v":1968,"vw":53.006762},{"c":53.28,"h":53.28,"l":52.97,"n":308,"o":53.06,"t":"2026-10-23T17:45:00Z","v":10120,"vw":53.163263},{"c":53.31,"h":53.39,"l":53.29,"n":169,"o":53.29,"t":"2026-10-23T18:00:00Z","v":7133,"vw":53.342967},{"c":53.255,"h":53.49,"l":53.14,"n":290,"o":53.2446,"t":"2026-10-23T18:15:00Z","v":8998,"vw":53.342749},{"c":53.74,"h":53.74,"l":53.18,"n":254,"o":53.18,"t":"2026-10-23T18:30:00Z","v":13553,"vw":53.415372},{"c":53.595,"h":53.75,"l":53.59,"n":281,"o":53.75,"t":"2026-10-23T18:45:00Z","v":9852,"vw":53.6641}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5465887648608373,"strike":72.19003066329303,"iv":0.7581760198346917,"gamma":0.018002303066337787,"theta":-0.03846136442621541,"vega":0.025866775035242484,"rho":0.0035744895421581627,"breakevenPct":35.71530819694722},{"delta":0.15,"premium":1.075,"strike":76.28395876314593,"iv":1.0587348897765216,"gamma":0.014914871954223634,"theta":-0.0659957163103939,"vega":0.03464407344580017,"rho":0.005256214751227607,"breakevenPct":44.33988014394241},{"delta":0.2,"premium":0.7859229111611932,"strike":61.62461096429848,"iv":0.5201347094105981,"gamma":0.03889971528885636,"theta":-0.0391803905948128,"vega":0.04151710888656713,"rho":0.007409423708378637,"breakevenPct":16.448425926783614},{"delta":0.25,"premium":0.9530612244897958,"strike":59.00842945874002,"iv":0.45036246672582075,"gamma":0.046785270629991126,"theta":-0.03874729370008873,"vega":0.046443921916592724,"rho":0.009299399039203267,"breakevenPct":11.878889230767449},{"delta":0.3,"premium":1.2081632653061223,"strike":57.899290150842944,"iv":0.45266947648624667,"gamma":0.05135492457852706,"theta":-0.04305075421472937,"vega":0.051191038154392195,"rho":0.011138301545745353,"breakevenPct":10.285387472990143},{"delta":0.35,"premium":1.5822902796271634,"strike":56.96737683089214,"iv":0.47103395472703063,"gamma":0.052360852197070575,"theta":-0.04764660452729694,"vega":0.05419960053262317,"rho":0.012906985131963112,"breakevenPct":9.244644296145735},{"delta":0.4,"premium":2.023368841544607,"strike":56.13515312916112,"iv":0.49843075898801603,"gamma":0.051362183754993344,"theta":-0.052406924101198404,"vega":0.05623022636484687,"rho":0.014636170575498438,"breakevenPct":8.51482782107608},{"delta":0.45,"premium":2.4644474034620507,"strike":55.302929427430094,"iv":0.5258275632490014,"gamma":0.050363515312916114,"theta":-0.05716724367509987,"vega":0.05826085219707057,"rho":0.01636535601903376,"breakevenPct":7.785011346006427},{"delta":0.5,"premium":2.768566591422122,"strike":54.401805869074494,"iv":0.5118961625282168,"gamma":0.052320993227990976,"theta":-0.05622009029345373,"vega":0.05859322799097065,"rho":0.01818189797423441,"breakevenPct":6.671093311869793},{"delta":0.55,"premium":2.994300225733635,"strike":53.46124905944319,"iv":0.47431151241534986,"gamma":0.05597035364936043,"theta":-0.05200639578630549,"vega":0.05795364936042136,"rho":0.020048436423532823,"breakevenPct":5.337343567826897},{"delta":0.6,"premium":3.220033860045147,"strike":52.52069224981189,"iv":0.4367268623024831,"gamma":0.05961971407072988,"theta":-0.04779270127915726,"vega":0.05731407072987208,"rho":0.021914974872831235,"breakevenPct":4.003593823784005},{"delta":0.65,"premium":3.69672988881622,"strike":51.70045781556573,"iv":0.429343754087639,"gamma":0.05694957488554611,"theta":-0.04475768476128188,"vega":0.053941922825376055,"rho":0.0236289005066466,"breakevenPct":3.3626041690119446},{"delta":0.7,"premium":4.179071288423806,"strike":50.882930019620666,"iv":0.42264002616088947,"gamma":0.0541372792674951,"theta":-0.041749182472204056,"vega":0.050508306082406806,"rho":0.02533939313234271,"breakevenPct":2.737198074530231},{"delta":0.75,"premium":4.661412688031393,"strike":50.065402223675605,"iv":0.41593629823413997,"gamma":0.05132498364944408,"theta":-0.03874068018312622,"vega":0.04707468933943754,"rho":0.02704988575803883,"breakevenPct":2.1117919800485154},{"delta":0.8,"premium":5.534845735027224,"strike":48.956442831215966,"iv":0.42136914700544464,"gamma":0.044045553539019955,"theta":-0.03457622504537205,"vega":0.040789110707803986,"rho":0.028489489262638813,"breakevenPct":1.6723361624091762},{"delta":0.85,"premium":6.442286751361161,"strike":47.82214156079855,"iv":0.4278573502722323,"gamma":0.03637767695099819,"theta":-0.03031125226860254,"vega":0.03425553539019963,"rho":0.029905537191491305,"breakevenPct":1.2490499340604788},{"delta":0.9,"premium":7.924164133738602,"strike":46.13981762917933,"iv":0.44319300911854104,"gamma":0.026419756838905774,"theta":-0.024475379939209726,"vega":0.025599088145896655,"rho":0.030896214298359582,"breakevenPct":0.8750476031680887}],"put":[{"delta":0.1,"premium":1.1307397697155965,"strike":35.573976971559645,"iv":1.362931048573185,"gamma":0.008700217750989194,"theta":-0.06234045041340091,"vega":0.026075125765311073,"rho":-0.0050712855522178696,"breakevenPct":35.73423416019395},{"delta":0.15,"premium":1.2245950711701843,"strike":42.473004744678946,"iv":0.9388717943797955,"gamma":0.016714907678657277,"theta":-0.05677563593534139,"vega":0.03465859534347623,"rho":-0.007272848512340636,"breakevenPct":23.03683240319291},{"delta":0.2,"premium":0.9180482686253937,"strike":48.09024134312697,"iv":0.5154408184679958,"gamma":0.036374816369359915,"theta":-0.03646379853095488,"vega":0.041126232948583426,"rho":-0.009229777335995832,"breakevenPct":11.983966648938187},{"delta":0.25,"premium":1.1803777544596015,"strike":49.40188877229801,"iv":0.49597597061909754,"gamma":0.042985519412381955,"theta":-0.03971668415529906,"vega":0.04674008394543547,"rho":-0.01154043766751863,"breakevenPct":10.026101282137496},{"delta":0.3,"premium":1.5201807228915662,"strike":50.51204819277108,"iv":0.49099156626506024,"gamma":0.04714698795180723,"theta":-0.04287951807228916,"vega":0.051,"rho":-0.013894877381838719,"breakevenPct":8.588735012819253},{"delta":0.35,"premium":1.9249246987951805,"strike":51.45331325301205,"iv":0.49814518072289155,"gamma":0.049255421686746986,"theta":-0.04596686746987952,"vega":0.05412499999999999,"rho":-0.016286014519974187,"breakevenPct":7.587669457567181},{"delta":0.4,"premium":2.3296686746987953,"strike":52.394578313253014,"iv":0.5052987951807228,"gamma":0.05136385542168675,"theta":-0.04905421686746988,"vega":0.057249999999999995,"rho":-0.018677151658109653,"breakevenPct":6.586603902315107},{"delta":0.45,"premium":2.812604245640637,"strike":53.341546626231995,"iv":0.5052921152388173,"gamma":0.0521049279757392,"theta":-0.04943366186504928,"vega":0.05807126611068991,"rho":-0.0211182576541813,"breakevenPct":5.720790408449744},{"delta":0.5,"premium":3.3054018195602732,"strike":54.289234268385144,"iv":0.5043823351023503,"gamma":0.05267354056103109,"theta":-0.04947156937073541,"vega":0.05860197119029568,"rho":-0.02356566602873138,"breakevenPct":4.872035733137661},{"delta":0.55,"premium":3.8727495543672026,"strike":55.27852049910874,"iv":0.5067191622103387,"gamma":0.05242040998217468,"theta":-0.04931060606060606,"vega":0.05855436720142602,"rho":-0.026064980543889397,"breakevenPct":4.084763607161981},{"delta":0.6,"premium":4.6637477718360065,"strike":56.39260249554367,"iv":0.5187958110516935,"gamma":0.049702049910873444,"theta":-0.048553030303030306,"vega":0.05677183600713012,"rho":-0.028720013480871213,"breakevenPct":3.481939129195512},{"delta":0.65,"premium":5.455430528375733,"strike":57.5073385518591,"iv":0.5307876712328767,"gamma":0.04698091976516634,"theta":-0.04777446183953034,"vega":0.054976516634050884,"rho":-0.03137556711495302,"breakevenPct":2.879171520695281},{"delta":0.7,"premium":6.3605185909980415,"strike":58.730430528375734,"iv":0.5287328767123288,"gamma":0.043800880626223095,"theta":-0.04351810176125245,"vega":0.051062622309197656,"rho":-0.03411738290193246,"breakevenPct":2.285825287101985},{"delta":0.75,"premium":7.265606653620352,"strike":59.95352250489237,"iv":0.5266780821917808,"gamma":0.040620841487279846,"theta":-0.03926174168297456,"vega":0.04714872798434443,"rho":-0.0368591986889119,"breakevenPct":1.6924790535086867},{"delta":0.8,"premium":9.477755905511813,"strike":62.36712598425197,"iv":0.5807598425196852,"gamma":0.03245177165354329,"theta":-0.03739566929133858,"vega":0.04150826771653542,"rho":-0.04057607479690563,"breakevenPct":1.3165965505361363},{"delta":0.85,"premium":11.758722109533469,"strike":64.89858012170386,"iv":0.6062507099391481,"gamma":0.025859634888438135,"theta":-0.031255578093306285,"vega":0.034579918864097364,"rho":-0.04436048403207149,"breakevenPct":0.8492247184058492},{"delta":0.9,"premium":14.11300578034682,"strike":67.51445086705202,"iv":0.6026884393063584,"gamma":0.019657225433526014,"theta":-0.02131907514450868,"vega":0.026035260115606945,"rho":-0.04819882711842765,"breakevenPct":0.36232997750739265}]},"raw":{"call":[{"delta":0.1,"premium":0.5465887648608373,"strike":72.19003066329303,"iv":0.7581760198346917,"gamma":0.018002303066337787,"theta":-0.03846136442621541,"vega":0.025866775035242484,"rho":0.0035744895421581627,"breakevenPct":35.71530819694722},{"delta":0.15,"premium":1.075,"strike":76.28395876314593,"iv":1.0587348897765216,"gamma":0.014914871954223634,"theta":-0.0659957163103939,"vega":0.03464407344580017,"rho":0.005256214751227607,"breakevenPct":44.33988014394241},{"delta":0.2,"premium":0.7859229111611932,"strike":61.62461096429848,"iv":0.5201347094105981,"gamma":0.03889971528885636,"theta":-0.0391803905948128,"vega":0.04151710888656713,"rho":0.007409423708378637,"breakevenPct":16.448425926783614},{"delta":0.25,"premium":0.9530612244897958,"strike":59.00842945874002,"iv":0.45036246672582075,"gamma":0.046785270629991126,"theta":-0.03874729370008873,"vega":0.046443921916592724,"rho":0.009299399039203267,"breakevenPct":11.878889230767449},{"delta":0.3,"premium":1.2081632653061223,"strike":57.899290150842944,"iv":0.45266947648624667,"gamma":0.05135492457852706,"theta":-0.04305075421472937,"vega":0.051191038154392195,"rho":0.011138301545745353,"breakevenPct":10.285387472990143},{"delta":0.35,"premium":1.5822902796271634,"strike":56.96737683089214,"iv":0.47103395472703063,"gamma":0.052360852197070575,"theta":-0.04764660452729694,"vega":0.05419960053262317,"rho":0.012906985131963112,"breakevenPct":9.244644296145735},{"delta":0.4,"premium":2.023368841544607,"strike":56.13515312916112,"iv":0.49843075898801603,"gamma":0.051362183754993344,"theta":-0.052406924101198404,"vega":0.05623022636484687,"rho":0.014636170575498438,"breakevenPct":8.51482782107608},{"delta":0.45,"premium":2.4644474034620507,"strike":55.302929427430094,"iv":0.5258275632490014,"gamma":0.050363515312916114,"theta":-0.05716724367509987,"vega":0.05826085219707057,"rho":0.01636535601903376,"breakevenPct":7.785011346006427},{"delta":0.5,"premium":2.768566591422122,"strike":54.401805869074494,"iv":0.5118961625282168,"gamma":0.052320993227990976,"theta":-0.05622009029345373,"vega":0.05859322799097065,"rho":0.01818189797423441,"breakevenPct":6.671093311869793},{"delta":0.55,"premium":2.994300225733635,"strike":53.46124905944319,"iv":0.47431151241534986,"gamma":0.05597035364936043,"theta":-0.05200639578630549,"vega":0.05795364936042136,"rho":0.020048436423532823,"breakevenPct":5.337343567826897},{"delta":0.6,"premium":3.220033860045147,"strike":52.52069224981189,"iv":0.4367268623024831,"gamma":0.05961971407072988,"theta":-0.04779270127915726,"vega":0.05731407072987208,"rho":0.021914974872831235,"breakevenPct":4.003593823784005},{"delta":0.65,"premium":3.69672988881622,"strike":51.70045781556573,"iv":0.429343754087639,"gamma":0.05694957488554611,"theta":-0.04475768476128188,"vega":0.053941922825376055,"rho":0.0236289005066466,"breakevenPct":3.3626041690119446},{"delta":0.7,"premium":4.179071288423806,"strike":50.882930019620666,"iv":0.42264002616088947,"gamma":0.0541372792674951,"theta":-0.041749182472204056,"vega":0.050508306082406806,"rho":0.02533939313234271,"breakevenPct":2.737198074530231},{"delta":0.75,"premium":4.661412688031393,"strike":50.065402223675605,"iv":0.41593629823413997,"gamma":0.05132498364944408,"theta":-0.03874068018312622,"vega":0.04707468933943754,"rho":0.02704988575803883,"breakevenPct":2.1117919800485154},{"delta":0.8,"premium":5.534845735027224,"strike":48.956442831215966,"iv":0.42136914700544464,"gamma":0.044045553539019955,"theta":-0.03457622504537205,"vega":0.040789110707803986,"rho":0.028489489262638813,"breakevenPct":1.6723361624091762},{"delta":0.85,"premium":6.442286751361161,"strike":47.82214156079855,"iv":0.4278573502722323,"gamma":0.03637767695099819,"theta":-0.03031125226860254,"vega":0.03425553539019963,"rho":0.029905537191491305,"breakevenPct":1.2490499340604788},{"delta":0.9,"premium":7.924164133738602,"strike":46.13981762917933,"iv":0.44319300911854104,"gamma":0.026419756838905774,"theta":-0.024475379939209726,"vega":0.025599088145896655,"rho":0.030896214298359582,"breakevenPct":0.8750476031680887}],"put":[{"delta":0.1,"premium":1.1307397697155965,"strike":35.573976971559645,"iv":1.362931048573185,"gamma":0.008700217750989194,"theta":-0.06234045041340091,"vega":0.026075125765311073,"rho":-0.0050712855522178696,"breakevenPct":35.73423416019395},{"delta":0.15,"premium":1.2245950711701843,"strike":42.473004744678946,"iv":0.9388717943797955,"gamma":0.016714907678657277,"theta":-0.05677563593534139,"vega":0.03465859534347623,"rho":-0.007272848512340636,"breakevenPct":23.03683240319291},{"delta":0.2,"premium":0.9180482686253937,"strike":48.09024134312697,"iv":0.5154408184679958,"gamma":0.036374816369359915,"theta":-0.03646379853095488,"vega":0.041126232948583426,"rho":-0.009229777335995832,"breakevenPct":11.983966648938187},{"delta":0.25,"premium":1.1803777544596015,"strike":49.40188877229801,"iv":0.49597597061909754,"gamma":0.042985519412381955,"theta":-0.03971668415529906,"vega":0.04674008394543547,"rho":-0.01154043766751863,"breakevenPct":10.026101282137496},{"delta":0.3,"premium":1.5201807228915662,"strike":50.51204819277108,"iv":0.49099156626506024,"gamma":0.04714698795180723,"theta":-0.04287951807228916,"vega":0.051,"rho":-0.013894877381838719,"breakevenPct":8.588735012819253},{"delta":0.35,"premium":1.9249246987951805,"strike":51.45331325301205,"iv":0.49814518072289155,"gamma":0.049255421686746986,"theta":-0.04596686746987952,"vega":0.05412499999999999,"rho":-0.016286014519974187,"breakevenPct":7.587669457567181},{"delta":0.4,"premium":2.3296686746987953,"strike":52.394578313253014,"iv":0.5052987951807228,"gamma":0.05136385542168675,"theta":-0.04905421686746988,"vega":0.057249999999999995,"rho":-0.018677151658109653,"breakevenPct":6.586603902315107},{"delta":0.45,"premium":2.812604245640637,"strike":53.341546626231995,"iv":0.5052921152388173,"gamma":0.0521049279757392,"theta":-0.04943366186504928,"vega":0.05807126611068991,"rho":-0.0211182576541813,"breakevenPct":5.720790408449744},{"delta":0.5,"premium":3.3054018195602732,"strike":54.289234268385144,"iv":0.5043823351023503,"gamma":0.05267354056103109,"theta":-0.04947156937073541,"vega":0.05860197119029568,"rho":-0.02356566602873138,"breakevenPct":4.872035733137661},{"delta":0.55,"premium":3.8727495543672026,"strike":55.27852049910874,"iv":0.5067191622103387,"gamma":0.05242040998217468,"theta":-0.04931060606060606,"vega":0.05855436720142602,"rho":-0.026064980543889397,"breakevenPct":4.084763607161981},{"delta":0.6,"premium":4.6637477718360065,"strike":56.39260249554367,"iv":0.5187958110516935,"gamma":0.049702049910873444,"theta":-0.048553030303030306,"vega":0.05677183600713012,"rho":-0.028720013480871213,"breakevenPct":3.481939129195512},{"delta":0.65,"premium":5.455430528375733,"strike":57.5073385518591,"iv":0.5307876712328767,"gamma":0.04698091976516634,"theta":-0.04777446183953034,"vega":0.054976516634050884,"rho":-0.03137556711495302,"breakevenPct":2.879171520695281},{"delta":0.7,"premium":6.3605185909980415,"strike":58.730430528375734,"iv":0.5287328767123288,"gamma":0.043800880626223095,"theta":-0.04351810176125245,"vega":0.051062622309197656,"rho":-0.03411738290193246,"breakevenPct":2.285825287101985},{"delta":0.75,"premium":7.265606653620352,"strike":59.95352250489237,"iv":0.5266780821917808,"gamma":0.040620841487279846,"theta":-0.03926174168297456,"vega":0.04714872798434443,"rho":-0.0368591986889119,"breakevenPct":1.6924790535086867},{"delta":0.8,"premium":9.477755905511813,"strike":62.36712598425197,"iv":0.5807598425196852,"gamma":0.03245177165354329,"theta":-0.03739566929133858,"vega":0.04150826771653542,"rho":-0.04057607479690563,"breakevenPct":1.3165965505361363},{"delta":0.85,"premium":11.758722109533469,"strike":64.89858012170386,"iv":0.6062507099391481,"gamma":0.025859634888438135,"theta":-0.031255578093306285,"vega":0.034579918864097364,"rho":-0.04436048403207149,"breakevenPct":0.8492247184058492},{"delta":0.9,"premium":14.11300578034682,"strike":67.51445086705202,"iv":0.6026884393063584,"gamma":0.019657225433526014,"theta":-0.02131907514450868,"vega":0.026035260115606945,"rho":-0.04819882711842765,"breakevenPct":0.36232997750739265}]}},"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"}}