{"symbol":"LW","url":"https://intraalpha.com/companies/LW","capturedAt":"2026-10-22T14:52:28.207Z","state":"ready","quote":{"symbol":"LW","last_price":53.27,"prev_close":53.11,"regular_close":53.2925,"change":0.16,"change_pct":0.3013,"regular_change":0.1825,"regular_change_pct":0.3436,"extended_change":-0.0225,"extended_change_pct":-0.0422,"bid":53.19,"ask":53.37,"bid_size":100,"ask_size":200,"volume":160293,"vwap":53.442667,"open":53.65,"high":53.75,"low":52.9595,"close":53.2925,"trade_count":2454,"last_trade_at":"2026-10-22T14:52:17.535380287Z","last_quote_at":"2026-10-22T14:52:26.015613939Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:52:27.358036174-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"LW","fetched_at":"2026-10-22T14:52:27.757806+00:00","name":"Lamb Weston Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Lamb Weston Holdings, Inc. is an American food processing company that is one of the world's largest producers and processors of frozen french fries and other frozen potato products. It is headquartered in Eagle, Idaho.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":7409832000,"ebitda":1069100000,"pe_ratio":29.39,"peg_ratio":0.737,"book_value":13.12,"dividend_per_share":1.51,"dividend_yield":0.0283,"eps":1.83,"revenue_ttm":6623300000,"gross_profit_ttm":1337700000,"profit_margin":0.0385,"operating_margin_ttm":0.0947,"return_on_assets_ttm":0.0577,"return_on_equity_ttm":0.142,"quarterly_earnings_growth":-0.543,"quarterly_revenue_growth":0.007,"analyst_target_price":56,"analyst_number":2,"beta":0.474,"fifty_two_week_high":65.06,"fifty_two_week_low":37.02,"fifty_day_ma":49.79,"two_hundred_day_ma":46.11,"shares_outstanding":137780000,"forward_pe":14.66,"price_to_sales":1.119,"price_to_book":3.393,"ev_to_revenue":1.522,"ev_to_ebitda":10.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:52:27.757806+00:00"},"optionObservedAt":"2026-10-22T14:43:03.451Z","bars":[{"c":53.22,"h":53.22,"l":53.22,"n":2,"o":53.22,"t":"2026-10-15T09:55:00Z","v":193,"vw":53.22},{"c":53.47,"h":53.47,"l":53.47,"n":6,"o":53.47,"t":"2026-10-15T11:00:00Z","v":220,"vw":53.47},{"c":53.69,"h":53.69,"l":53.44,"n":18,"o":53.46,"t":"2026-10-15T11:05:00Z","v":1070,"vw":53.618093},{"c":53.7,"h":53.7,"l":53.7,"n":6,"o":53.7,"t":"2026-10-15T12:45:00Z","v":227,"vw":53.7},{"c":54.2,"h":54.2,"l":53.47,"n":248,"o":53.79,"t":"2026-10-15T13:30:00Z","v":44735,"vw":53.867854},{"c":54.42,"h":54.4999,"l":54.055,"n":215,"o":54.055,"t":"2026-10-15T13:35:00Z","v":8389,"vw":54.266662},{"c":54.1,"h":54.54,"l":53.93,"n":271,"o":54.43,"t":"2026-10-15T13:40:00Z","v":12755,"vw":54.298758},{"c":54.23,"h":54.345,"l":53.89,"n":484,"o":54.1,"t":"2026-10-15T13:45:00Z","v":25480,"vw":54.224871},{"c":54.48,"h":54.48,"l":54.17,"n":454,"o":54.17,"t":"2026-10-15T13:50:00Z","v":23596,"vw":54.380316},{"c":54.71,"h":54.87,"l":54.52,"n":382,"o":54.53,"t":"2026-10-15T13:55:00Z","v":44187,"vw":54.725415},{"c":54.315,"h":54.66,"l":54.3,"n":387,"o":54.61,"t":"2026-10-15T14:00:00Z","v":25255,"vw":54.478106},{"c":54.15,"h":54.38,"l":54.14,"n":301,"o":54.3,"t":"2026-10-15T14:05:00Z","v":14146,"vw":54.261102},{"c":54.185,"h":54.25,"l":53.93,"n":674,"o":54.16,"t":"2026-10-15T14:10:00Z","v":52722,"vw":54.103733},{"c":54.17,"h":54.23,"l":54.08,"n":297,"o":54.185,"t":"2026-10-15T14:15:00Z","v":27711,"vw":54.117125},{"c":54.315,"h":54.345,"l":54.135,"n":488,"o":54.135,"t":"2026-10-15T14:20:00Z","v":22058,"vw":54.221695},{"c":54.14,"h":54.315,"l":54.13,"n":268,"o":54.315,"t":"2026-10-15T14:25:00Z","v":8873,"vw":54.225544},{"c":54.16,"h":54.265,"l":54.04,"n":752,"o":54.15,"t":"2026-10-15T14:30:00Z","v":84299,"vw":54.17109},{"c":53.88,"h":54.22,"l":53.87,"n":456,"o":54.16,"t":"2026-10-15T14:35:00Z","v":25465,"vw":54.074522},{"c":53.92,"h":54.02,"l":53.81,"n":494,"o":53.87,"t":"2026-10-15T14:40:00Z","v":18790,"vw":53.933886},{"c":53.98,"h":54.02,"l":53.75,"n":469,"o":53.925,"t":"2026-10-15T14:45:00Z","v":13776,"vw":53.895106},{"c":54.04,"h":54.105,"l":53.87,"n":330,"o":53.98,"t":"2026-10-15T14:50:00Z","v":17984,"vw":53.975259},{"c":53.99,"h":54.05,"l":53.98,"n":187,"o":54.04,"t":"2026-10-15T14:55:00Z","v":5187,"vw":54.004593},{"c":54.22,"h":54.23,"l":54.02,"n":261,"o":54.02,"t":"2026-10-15T15:00:00Z","v":10870,"vw":54.143443},{"c":54.14,"h":54.3,"l":54.1,"n":572,"o":54.18,"t":"2026-10-15T15:05:00Z","v":42085,"vw":54.207826},{"c":53.935,"h":54.175,"l":53.92,"n":304,"o":54.155,"t":"2026-10-15T15:10:00Z","v":16349,"vw":54.080135},{"c":54.075,"h":54.14,"l":53.88,"n":288,"o":53.88,"t":"2026-10-15T15:15:00Z","v":16798,"vw":53.987039},{"c":54.065,"h":54.1,"l":53.93,"n":321,"o":54.04,"t":"2026-10-15T15:20:00Z","v":16633,"vw":54.003354},{"c":54.29,"h":54.295,"l":54.11,"n":257,"o":54.13,"t":"2026-10-15T15:25:00Z","v":7191,"vw":54.168901},{"c":54.205,"h":54.29,"l":54.165,"n":381,"o":54.27,"t":"2026-10-15T15:30:00Z","v":19202,"vw":54.224145},{"c":54.155,"h":54.28,"l":54.12,"n":269,"o":54.28,"t":"2026-10-15T15:35:00Z","v":11686,"vw":54.195992},{"c":54.1,"h":54.18,"l":54.07,"n":239,"o":54.145,"t":"2026-10-15T15:40:00Z","v":12939,"vw":54.119988},{"c":53.985,"h":54.1,"l":53.95,"n":267,"o":54.06,"t":"2026-10-15T15:45:00Z","v":11090,"vw":54.039781},{"c":53.93,"h":53.99,"l":53.89,"n":211,"o":53.99,"t":"2026-10-15T15:50:00Z","v":10205,"vw":53.933615},{"c":53.995,"h":54.04,"l":53.86,"n":387,"o":53.93,"t":"2026-10-15T15:55:00Z","v":23149,"vw":53.944584},{"c":53.64,"h":54.005,"l":53.61,"n":627,"o":54.005,"t":"2026-10-15T16:00:00Z","v":71884,"vw":53.828331},{"c":53.85,"h":53.9,"l":53.64,"n":483,"o":53.675,"t":"2026-10-15T16:05:00Z","v":38647,"vw":53.77885},{"c":53.757,"h":53.91,"l":53.74,"n":611,"o":53.855,"t":"2026-10-15T16:10:00Z","v":100452,"vw":53.829616},{"c":53.705,"h":53.76,"l":53.62,"n":554,"o":53.74,"t":"2026-10-15T16:15:00Z","v":48597,"vw":53.697997},{"c":53.875,"h":53.875,"l":53.71,"n":493,"o":53.71,"t":"2026-10-15T16:20:00Z","v":29987,"vw":53.807726},{"c":53.98,"h":53.98,"l":53.81,"n":339,"o":53.88,"t":"2026-10-15T16:25:00Z","v":79906,"vw":53.870993},{"c":54.085,"h":54.11,"l":53.99,"n":188,"o":53.99,"t":"2026-10-15T16:30:00Z","v":7829,"vw":54.045814},{"c":54.09,"h":54.13,"l":54.03,"n":392,"o":54.0775,"t":"2026-10-15T16:35:00Z","v":30806,"vw":54.102434},{"c":53.98,"h":54.15,"l":53.96,"n":263,"o":54.09,"t":"2026-10-15T16:40:00Z","v":14117,"vw":54.083952},{"c":54.165,"h":54.165,"l":53.96,"n":258,"o":53.975,"t":"2026-10-15T16:45:00Z","v":12131,"vw":54.065632},{"c":54.165,"h":54.17,"l":54.07,"n":173,"o":54.165,"t":"2026-10-15T16:50:00Z","v":7239,"vw":54.099232},{"c":54.19,"h":54.24,"l":54.16,"n":257,"o":54.16,"t":"2026-10-15T16:55:00Z","v":8796,"vw":54.196203},{"c":54.18,"h":54.26,"l":54.1,"n":374,"o":54.23,"t":"2026-10-15T17:00:00Z","v":22447,"vw":54.185352},{"c":54.1,"h":54.18,"l":54.07,"n":224,"o":54.162,"t":"2026-10-15T17:05:00Z","v":11169,"vw":54.102097},{"c":54.025,"h":54.15,"l":54.005,"n":275,"o":54.1,"t":"2026-10-15T17:10:00Z","v":8128,"vw":54.075764},{"c":54.125,"h":54.16,"l":53.9996,"n":266,"o":54.025,"t":"2026-10-15T17:15:00Z","v":13882,"vw":54.085064},{"c":54.05,"h":54.13,"l":54,"n":220,"o":54.125,"t":"2026-10-15T17:20:00Z","v":8181,"vw":54.073361},{"c":54.125,"h":54.16,"l":54.045,"n":178,"o":54.045,"t":"2026-10-15T17:25:00Z","v":9814,"vw":54.096651},{"c":54.14,"h":54.155,"l":54.11,"n":246,"o":54.13,"t":"2026-10-15T17:30:00Z","v":11148,"vw":54.132032},{"c":54.3,"h":54.3,"l":54.11,"n":280,"o":54.13,"t":"2026-10-15T17:35:00Z","v":13247,"vw":54.169422},{"c":54.49,"h":54.49,"l":54.305,"n":519,"o":54.305,"t":"2026-10-15T17:40:00Z","v":23283,"vw":54.402916},{"c":54.4975,"h":54.57,"l":54.42,"n":415,"o":54.45,"t":"2026-10-15T17:45:00Z","v":51499,"vw":54.472747},{"c":54.45,"h":54.5,"l":54.41,"n":241,"o":54.5,"t":"2026-10-15T17:50:00Z","v":12534,"vw":54.451316},{"c":54.5,"h":54.505,"l":54.37,"n":281,"o":54.46,"t":"2026-10-15T17:55:00Z","v":12807,"vw":54.445452},{"c":54.58,"h":54.59,"l":54.47,"n":390,"o":54.54,"t":"2026-10-15T18:00:00Z","v":19749,"vw":54.54887},{"c":54.495,"h":54.59,"l":54.49,"n":215,"o":54.59,"t":"2026-10-15T18:05:00Z","v":8327,"vw":54.521989},{"c":54.525,"h":54.53,"l":54.47,"n":234,"o":54.495,"t":"2026-10-15T18:10:00Z","v":9779,"vw":54.498371},{"c":54.47,"h":54.535,"l":54.44,"n":189,"o":54.525,"t":"2026-10-15T18:15:00Z","v":7858,"vw":54.482962},{"c":54.53,"h":54.59,"l":54.47,"n":288,"o":54.47,"t":"2026-10-15T18:20:00Z","v":13525,"vw":54.540545},{"c":54.28,"h":54.52,"l":54.27,"n":222,"o":54.52,"t":"2026-10-15T18:25:00Z","v":12174,"vw":54.365476},{"c":54.42,"h":54.45,"l":54.22,"n":410,"o":54.3,"t":"2026-10-15T18:30:00Z","v":23056,"vw":54.337848},{"c":54.425,"h":54.445,"l":54.37,"n":373,"o":54.42,"t":"2026-10-15T18:35:00Z","v":21915,"vw":54.411077},{"c":54.3,"h":54.445,"l":54.175,"n":816,"o":54.445,"t":"2026-10-15T18:40:00Z","v":59007,"vw":54.293434},{"c":54.24,"h":54.3,"l":54.14,"n":550,"o":54.27,"t":"2026-10-15T18:45:00Z","v":102459,"vw":54.189629},{"c":54.2222,"h":54.26,"l":54.19,"n":307,"o":54.24,"t":"2026-10-15T18:50:00Z","v":17583,"vw":54.225215},{"c":54.16,"h":54.29,"l":54.1,"n":758,"o":54.24,"t":"2026-10-15T18:55:00Z","v":64224,"vw":54.172726},{"c":54.255,"h":54.29,"l":54.165,"n":1044,"o":54.165,"t":"2026-10-15T19:00:00Z","v":106511,"vw":54.234771},{"c":54.2425,"h":54.29,"l":54.19,"n":689,"o":54.245,"t":"2026-10-15T19:05:00Z","v":220372,"vw":54.208409},{"c":54.19,"h":54.27,"l":54.125,"n":472,"o":54.27,"t":"2026-10-15T19:10:00Z","v":24403,"vw":54.192621},{"c":54.195,"h":54.26,"l":54.17,"n":329,"o":54.2,"t":"2026-10-15T19:15:00Z","v":30848,"vw":54.202698},{"c":54.215,"h":54.215,"l":54.15,"n":435,"o":54.2,"t":"2026-10-15T19:20:00Z","v":26113,"vw":54.185327},{"c":54.24,"h":54.28,"l":54.218,"n":364,"o":54.218,"t":"2026-10-15T19:25:00Z","v":17259,"vw":54.250851},{"c":54.345,"h":54.355,"l":54.24,"n":571,"o":54.24,"t":"2026-10-15T19:30:00Z","v":33341,"vw":54.285285},{"c":54.23,"h":54.37,"l":54.19,"n":548,"o":54.345,"t":"2026-10-15T19:35:00Z","v":28550,"vw":54.29339},{"c":54.32,"h":54.32,"l":54.18,"n":942,"o":54.24,"t":"2026-10-15T19:40:00Z","v":85277,"vw":54.232669},{"c":54.38,"h":54.435,"l":54.33,"n":829,"o":54.345,"t":"2026-10-15T19:45:00Z","v":50424,"vw":54.37232},{"c":54.42,"h":54.455,"l":54.305,"n":1178,"o":54.37,"t":"2026-10-15T19:50:00Z","v":75432,"vw":54.382175},{"c":54.21,"h":54.43,"l":54.21,"n":3907,"o":54.425,"t":"2026-10-15T19:55:00Z","v":315826,"vw":54.308652},{"c":54.21,"h":54.21,"l":54.21,"n":63,"o":54.21,"t":"2026-10-15T20:00:00Z","v":410669,"vw":54.21},{"c":54.2954,"h":54.76,"l":54.2,"n":135,"o":54.48,"t":"2026-10-16T13:30:00Z","v":32233,"vw":54.483638},{"c":54.95,"h":55.06,"l":54.52,"n":211,"o":54.52,"t":"2026-10-16T13:35:00Z","v":18157,"vw":54.954537},{"c":55.035,"h":55.113,"l":54.91,"n":413,"o":55.07,"t":"2026-10-16T13:40:00Z","v":54328,"vw":55.022684},{"c":54.83,"h":55.06,"l":54.55,"n":223,"o":55.06,"t":"2026-10-16T13:45:00Z","v":34015,"vw":54.892296},{"c":54.59,"h":54.83,"l":54.561,"n":157,"o":54.7,"t":"2026-10-16T13:50:00Z","v":12097,"vw":54.69206},{"c":54.615,"h":54.87,"l":54.55,"n":405,"o":54.685,"t":"2026-10-16T13:55:00Z","v":34000,"vw":54.767293},{"c":54.06,"h":54.66,"l":54.06,"n":336,"o":54.62,"t":"2026-10-16T14:00:00Z","v":27444,"vw":54.342468},{"c":54.1801,"h":54.27,"l":53.94,"n":314,"o":54.07,"t":"2026-10-16T14:05:00Z","v":24596,"vw":54.079803},{"c":54.17,"h":54.41,"l":54.14,"n":223,"o":54.18,"t":"2026-10-16T14:10:00Z","v":11620,"vw":54.234569},{"c":54.08,"h":54.235,"l":54.01,"n":239,"o":54.2,"t":"2026-10-16T14:15:00Z","v":16653,"vw":54.104735},{"c":54.17,"h":54.18,"l":54.03,"n":396,"o":54.085,"t":"2026-10-16T14:20:00Z","v":35757,"vw":54.128923},{"c":54.23,"h":54.29,"l":54.12,"n":264,"o":54.17,"t":"2026-10-16T14:25:00Z","v":16359,"vw":54.203618},{"c":54.13,"h":54.23,"l":54.12,"n":223,"o":54.17,"t":"2026-10-16T14:30:00Z","v":14355,"vw":54.167762},{"c":54.19,"h":54.25,"l":54.11,"n":230,"o":54.185,"t":"2026-10-16T14:35:00Z","v":11805,"vw":54.17602},{"c":53.94,"h":54.2,"l":53.94,"n":323,"o":54.2,"t":"2026-10-16T14:40:00Z","v":23475,"vw":54.086162},{"c":53.74,"h":54,"l":53.61,"n":589,"o":53.85,"t":"2026-10-16T14:45:00Z","v":72667,"vw":53.871681},{"c":53.88,"h":53.92,"l":53.66,"n":318,"o":53.7,"t":"2026-10-16T14:50:00Z","v":17224,"vw":53.826492},{"c":54,"h":54,"l":53.85,"n":804,"o":53.93,"t":"2026-10-16T14:55:00Z","v":108543,"vw":53.895578},{"c":53.83,"h":54.015,"l":53.75,"n":542,"o":53.94,"t":"2026-10-16T15:00:00Z","v":30211,"vw":53.898697},{"c":53.8,"h":53.8999,"l":53.73,"n":344,"o":53.88,"t":"2026-10-16T15:05:00Z","v":12960,"vw":53.818155},{"c":53.83,"h":53.9,"l":53.75,"n":369,"o":53.8125,"t":"2026-10-16T15:10:00Z","v":15978,"vw":53.83287},{"c":53.92,"h":53.92,"l":53.805,"n":301,"o":53.82,"t":"2026-10-16T15:15:00Z","v":14253,"vw":53.831149},{"c":53.97,"h":54.08,"l":53.87,"n":351,"o":53.87,"t":"2026-10-16T15:20:00Z","v":20284,"vw":54.010143},{"c":53.835,"h":53.94,"l":53.79,"n":281,"o":53.94,"t":"2026-10-16T15:25:00Z","v":14375,"vw":53.847689},{"c":53.8,"h":53.835,"l":53.73,"n":277,"o":53.835,"t":"2026-10-16T15:30:00Z","v":12043,"vw":53.781719},{"c":53.845,"h":53.88,"l":53.72,"n":312,"o":53.75,"t":"2026-10-16T15:35:00Z","v":15914,"vw":53.804458},{"c":53.79,"h":53.88,"l":53.75,"n":247,"o":53.835,"t":"2026-10-16T15:40:00Z","v":10249,"vw":53.811755},{"c":53.72,"h":53.82,"l":53.64,"n":386,"o":53.79,"t":"2026-10-16T15:45:00Z","v":22764,"vw":53.733418},{"c":53.6801,"h":53.7,"l":53.63,"n":315,"o":53.68,"t":"2026-10-16T15:50:00Z","v":13216,"vw":53.673204},{"c":53.59,"h":53.67,"l":53.48,"n":445,"o":53.67,"t":"2026-10-16T15:55:00Z","v":26164,"vw":53.563087},{"c":53.485,"h":53.59,"l":53.375,"n":353,"o":53.55,"t":"2026-10-16T16:00:00Z","v":17128,"vw":53.447927},{"c":53.74,"h":53.7885,"l":53.475,"n":473,"o":53.475,"t":"2026-10-16T16:05:00Z","v":21268,"vw":53.584284},{"c":53.795,"h":53.855,"l":53.69,"n":415,"o":53.7,"t":"2026-10-16T16:10:00Z","v":25310,"vw":53.775496},{"c":53.695,"h":53.83,"l":53.6,"n":587,"o":53.83,"t":"2026-10-16T16:15:00Z","v":59226,"vw":53.734718},{"c":53.68,"h":53.82,"l":53.67,"n":253,"o":53.7,"t":"2026-10-16T16:20:00Z","v":15023,"vw":53.731994},{"c":53.7,"h":53.71,"l":53.6,"n":237,"o":53.64,"t":"2026-10-16T16:25:00Z","v":10400,"vw":53.644995},{"c":53.59,"h":53.7307,"l":53.5401,"n":281,"o":53.69,"t":"2026-10-16T16:30:00Z","v":10984,"vw":53.600235},{"c":53.55,"h":53.62,"l":53.51,"n":248,"o":53.595,"t":"2026-10-16T16:35:00Z","v":10971,"vw":53.568191},{"c":53.5,"h":53.6,"l":53.49,"n":284,"o":53.55,"t":"2026-10-16T16:40:00Z","v":13185,"vw":53.550745},{"c":53.575,"h":53.61,"l":53.5,"n":301,"o":53.5,"t":"2026-10-16T16:45:00Z","v":14215,"vw":53.549619},{"c":53.52,"h":53.575,"l":53.45,"n":266,"o":53.575,"t":"2026-10-16T16:50:00Z","v":11292,"vw":53.495578},{"c":53.55,"h":53.57,"l":53.49,"n":229,"o":53.515,"t":"2026-10-16T16:55:00Z","v":10074,"vw":53.541813},{"c":53.41,"h":53.56,"l":53.41,"n":243,"o":53.55,"t":"2026-10-16T17:00:00Z","v":8708,"vw":53.485792},{"c":53.34,"h":53.455,"l":53.34,"n":242,"o":53.42,"t":"2026-10-16T17:05:00Z","v":11745,"vw":53.419504},{"c":53.36,"h":53.37,"l":53.27,"n":268,"o":53.35,"t":"2026-10-16T17:10:00Z","v":8910,"vw":53.325395},{"c":53.395,"h":53.41,"l":53.375,"n":240,"o":53.375,"t":"2026-10-16T17:15:00Z","v":9389,"vw":53.393106},{"c":53.315,"h":53.38,"l":53.28,"n":267,"o":53.37,"t":"2026-10-16T17:20:00Z","v":11704,"vw":53.34804},{"c":53.34,"h":53.37,"l":53.26,"n":209,"o":53.33,"t":"2026-10-16T17:25:00Z","v":9111,"vw":53.325134},{"c":53.29,"h":53.3699,"l":53.26,"n":230,"o":53.34,"t":"2026-10-16T17:30:00Z","v":9946,"vw":53.308182},{"c":53.39,"h":53.39,"l":53.24,"n":338,"o":53.305,"t":"2026-10-16T17:35:00Z","v":13678,"vw":53.309735},{"c":53.53,"h":53.55,"l":53.36,"n":317,"o":53.36,"t":"2026-10-16T17:40:00Z","v":12752,"vw":53.4728},{"c":53.38,"h":53.525,"l":53.38,"n":239,"o":53.5,"t":"2026-10-16T17:45:00Z","v":10762,"vw":53.423412},{"c":53.37,"h":53.43,"l":53.2201,"n":418,"o":53.38,"t":"2026-10-16T17:50:00Z","v":25110,"vw":53.349687},{"c":53.44,"h":53.44,"l":53.29,"n":187,"o":53.35,"t":"2026-10-16T17:55:00Z","v":7994,"vw":53.358696},{"c":53.09,"h":53.44,"l":53.01,"n":375,"o":53.43,"t":"2026-10-16T18:00:00Z","v":24685,"vw":53.161819},{"c":53.13,"h":53.16,"l":53.01,"n":389,"o":53.13,"t":"2026-10-16T18:05:00Z","v":20545,"vw":53.089289},{"c":53.255,"h":53.31,"l":53.155,"n":355,"o":53.155,"t":"2026-10-16T18:10:00Z","v":24255,"vw":53.22486},{"c":53.22,"h":53.3,"l":53.22,"n":200,"o":53.255,"t":"2026-10-16T18:15:00Z","v":13883,"vw":53.244955},{"c":53.205,"h":53.23,"l":53.15,"n":376,"o":53.22,"t":"2026-10-16T18:20:00Z","v":29532,"vw":53.19187},{"c":53.29,"h":53.29,"l":53.18,"n":405,"o":53.215,"t":"2026-10-16T18:25:00Z","v":30301,"vw":53.233622},{"c":53.33,"h":53.335,"l":53.27,"n":286,"o":53.29,"t":"2026-10-16T18:30:00Z","v":13381,"vw":53.311941},{"c":53.315,"h":53.35,"l":53.28,"n":184,"o":53.33,"t":"2026-10-16T18:35:00Z","v":8933,"vw":53.298515},{"c":53.38,"h":53.39,"l":53.3,"n":311,"o":53.32,"t":"2026-10-16T18:40:00Z","v":13067,"vw":53.359384},{"c":53.32,"h":53.41,"l":53.32,"n":381,"o":53.385,"t":"2026-10-16T18:45:00Z","v":13237,"vw":53.374109},{"c":53.245,"h":53.34,"l":53.185,"n":386,"o":53.33,"t":"2026-10-16T18:50:00Z","v":22310,"vw":53.283921},{"c":53.175,"h":53.3,"l":53.135,"n":551,"o":53.23,"t":"2026-10-16T18:55:00Z","v":48865,"vw":53.192328},{"c":53.06,"h":53.205,"l":53.055,"n":458,"o":53.18,"t":"2026-10-16T19:00:00Z","v":29073,"vw":53.10447},{"c":53.305,"h":53.305,"l":53.09,"n":636,"o":53.09,"t":"2026-10-16T19:05:00Z","v":39729,"vw":53.16776},{"c":53.22,"h":53.305,"l":53.2,"n":396,"o":53.27,"t":"2026-10-16T19:10:00Z","v":16161,"vw":53.268324},{"c":53.335,"h":53.37,"l":53.21,"n":454,"o":53.23,"t":"2026-10-16T19:15:00Z","v":29039,"vw":53.269439},{"c":53.34,"h":53.38,"l":53.32,"n":378,"o":53.345,"t":"2026-10-16T19:20:00Z","v":15490,"vw":53.346473},{"c":53.4075,"h":53.42,"l":53.31,"n":654,"o":53.335,"t":"2026-10-16T19:25:00Z","v":40259,"vw":53.372329},{"c":53.455,"h":53.525,"l":53.415,"n":447,"o":53.43,"t":"2026-10-16T19:30:00Z","v":23161,"vw":53.461261},{"c":53.5,"h":53.52,"l":53.45,"n":578,"o":53.455,"t":"2026-10-16T19:35:00Z","v":56845,"vw":53.462617},{"c":53.425,"h":53.48,"l":53.32,"n":731,"o":53.48,"t":"2026-10-16T19:40:00Z","v":71762,"vw":53.426772},{"c":53.515,"h":53.56,"l":53.42,"n":721,"o":53.425,"t":"2026-10-16T19:45:00Z","v":45148,"vw":53.49843},{"c":53.385,"h":53.56,"l":53.34,"n":1025,"o":53.54,"t":"2026-10-16T19:50:00Z","v":94669,"vw":53.474622},{"c":53.555,"h":53.65,"l":53.22,"n":3863,"o":53.385,"t":"2026-10-16T19:55:00Z","v":324048,"vw":53.528231},{"c":53.59,"h":53.59,"l":53.59,"n":54,"o":53.59,"t":"2026-10-16T20:00:00Z","v":635120,"vw":53.59},{"c":53.2096,"h":53.2096,"l":53.2096,"n":1,"o":53.2096,"t":"2026-10-16T20:20:00Z","v":17512,"vw":53.2096},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-16T21:05:00Z","v":500,"vw":52.99},{"c":53.25,"h":53.25,"l":53.25,"n":2,"o":53.25,"t":"2026-10-19T11:50:00Z","v":2000,"vw":53.25},{"c":52.97,"h":52.97,"l":52.97,"n":10,"o":52.97,"t":"2026-10-19T13:15:00Z","v":234,"vw":52.97},{"c":53.545,"h":53.7,"l":52.87,"n":132,"o":52.87,"t":"2026-10-19T13:30:00Z","v":8915,"vw":53.274351},{"c":53.72,"h":53.9,"l":53.555,"n":150,"o":53.76,"t":"2026-10-19T13:35:00Z","v":6745,"vw":53.727295},{"c":53.86,"h":53.99,"l":53.61,"n":97,"o":53.83,"t":"2026-10-19T13:40:00Z","v":4310,"vw":53.874324},{"c":53.955,"h":53.96,"l":53.73,"n":164,"o":53.84,"t":"2026-10-19T13:45:00Z","v":9412,"vw":53.886709},{"c":54,"h":54,"l":53.8675,"n":106,"o":53.955,"t":"2026-10-19T13:50:00Z","v":4839,"vw":53.936613},{"c":54.08,"h":54.1769,"l":54.01,"n":132,"o":54.01,"t":"2026-10-19T13:55:00Z","v":6898,"vw":54.074044},{"c":54.22,"h":54.45,"l":54.08,"n":195,"o":54.08,"t":"2026-10-19T14:00:00Z","v":17395,"vw":54.177244},{"c":53.99,"h":54.28,"l":53.945,"n":182,"o":54.275,"t":"2026-10-19T14:05:00Z","v":21526,"vw":54.1287},{"c":54.01,"h":54.05,"l":53.99,"n":75,"o":53.99,"t":"2026-10-19T14:10:00Z","v":1428,"vw":54.004286},{"c":53.875,"h":54.07,"l":53.82,"n":230,"o":54,"t":"2026-10-19T14:15:00Z","v":14238,"vw":53.935325},{"c":53.9,"h":53.9,"l":53.69,"n":201,"o":53.81,"t":"2026-10-19T14:20:00Z","v":5729,"vw":53.784109},{"c":53.76,"h":53.825,"l":53.69,"n":84,"o":53.825,"t":"2026-10-19T14:25:00Z","v":4968,"vw":53.763571},{"c":53.715,"h":53.76,"l":53.68,"n":121,"o":53.755,"t":"2026-10-19T14:30:00Z","v":5318,"vw":53.730444},{"c":53.585,"h":53.72,"l":53.5,"n":137,"o":53.71,"t":"2026-10-19T14:35:00Z","v":4625,"vw":53.622725},{"c":53.42,"h":53.5,"l":53.42,"n":97,"o":53.5,"t":"2026-10-19T14:40:00Z","v":4132,"vw":53.461191},{"c":53.51,"h":53.64,"l":53.365,"n":224,"o":53.41,"t":"2026-10-19T14:45:00Z","v":10037,"vw":53.558324},{"c":53.805,"h":53.89,"l":53.425,"n":389,"o":53.52,"t":"2026-10-19T14:50:00Z","v":29517,"vw":53.692287},{"c":53.81,"h":53.81,"l":53.69,"n":137,"o":53.805,"t":"2026-10-19T14:55:00Z","v":6326,"vw":53.749797},{"c":53.81,"h":53.88,"l":53.72,"n":324,"o":53.75,"t":"2026-10-19T15:00:00Z","v":31646,"vw":53.817457},{"c":53.765,"h":53.85,"l":53.74,"n":220,"o":53.79,"t":"2026-10-19T15:05:00Z","v":11119,"vw":53.79062},{"c":53.84,"h":53.916,"l":53.795,"n":203,"o":53.795,"t":"2026-10-19T15:10:00Z","v":12732,"vw":53.845275},{"c":53.865,"h":53.93,"l":53.81,"n":231,"o":53.81,"t":"2026-10-19T15:15:00Z","v":14426,"vw":53.864792},{"c":53.905,"h":53.93,"l":53.835,"n":185,"o":53.85,"t":"2026-10-19T15:20:00Z","v":12180,"vw":53.878264},{"c":53.905,"h":53.93,"l":53.88,"n":161,"o":53.905,"t":"2026-10-19T15:25:00Z","v":7808,"vw":53.896598},{"c":53.77,"h":53.929,"l":53.74,"n":275,"o":53.929,"t":"2026-10-19T15:30:00Z","v":18800,"vw":53.838647},{"c":53.88,"h":53.88,"l":53.74,"n":171,"o":53.74,"t":"2026-10-19T15:35:00Z","v":6863,"vw":53.798051},{"c":53.77,"h":53.88,"l":53.77,"n":95,"o":53.88,"t":"2026-10-19T15:40:00Z","v":3742,"vw":53.820231},{"c":53.635,"h":53.835,"l":53.57,"n":274,"o":53.79,"t":"2026-10-19T15:45:00Z","v":36860,"vw":53.696141},{"c":53.65,"h":53.74,"l":53.6,"n":337,"o":53.635,"t":"2026-10-19T15:50:00Z","v":34406,"vw":53.640937},{"c":53.67,"h":53.69,"l":53.58,"n":274,"o":53.65,"t":"2026-10-19T15:55:00Z","v":27235,"vw":53.636913},{"c":53.59,"h":53.68,"l":53.55,"n":215,"o":53.68,"t":"2026-10-19T16:00:00Z","v":19494,"vw":53.599346},{"c":53.66,"h":53.66,"l":53.53,"n":424,"o":53.59,"t":"2026-10-19T16:05:00Z","v":41053,"vw":53.594586},{"c":53.7,"h":53.71,"l":53.65,"n":166,"o":53.665,"t":"2026-10-19T16:10:00Z","v":6689,"vw":53.673058},{"c":53.7,"h":53.71,"l":53.62,"n":261,"o":53.7,"t":"2026-10-19T16:15:00Z","v":14109,"vw":53.667597},{"c":53.8,"h":53.805,"l":53.685,"n":170,"o":53.7,"t":"2026-10-19T16:20:00Z","v":7960,"vw":53.726225},{"c":53.79,"h":53.81,"l":53.7585,"n":101,"o":53.8,"t":"2026-10-19T16:25:00Z","v":3462,"vw":53.793014},{"c":53.81,"h":53.84,"l":53.78,"n":133,"o":53.785,"t":"2026-10-19T16:30:00Z","v":4039,"vw":53.820452},{"c":53.765,"h":53.83,"l":53.765,"n":155,"o":53.8,"t":"2026-10-19T16:35:00Z","v":5595,"vw":53.791788},{"c":53.74,"h":53.765,"l":53.6934,"n":92,"o":53.765,"t":"2026-10-19T16:40:00Z","v":3454,"vw":53.719896},{"c":53.75,"h":53.75,"l":53.71,"n":157,"o":53.72,"t":"2026-10-19T16:45:00Z","v":6482,"vw":53.725054},{"c":53.72,"h":53.74,"l":53.71,"n":68,"o":53.74,"t":"2026-10-19T16:50:00Z","v":2593,"vw":53.722741},{"c":53.68,"h":53.75,"l":53.68,"n":208,"o":53.73,"t":"2026-10-19T16:55:00Z","v":9948,"vw":53.723713},{"c":53.61,"h":53.74,"l":53.61,"n":384,"o":53.73,"t":"2026-10-19T17:00:00Z","v":41872,"vw":53.666168},{"c":53.56,"h":53.69,"l":53.55,"n":173,"o":53.61,"t":"2026-10-19T17:05:00Z","v":8479,"vw":53.616922},{"c":53.63,"h":53.63,"l":53.57,"n":143,"o":53.595,"t":"2026-10-19T17:10:00Z","v":4190,"vw":53.605474},{"c":53.69,"h":53.725,"l":53.59,"n":153,"o":53.59,"t":"2026-10-19T17:15:00Z","v":6405,"vw":53.657643},{"c":53.74,"h":53.74,"l":53.65,"n":177,"o":53.69,"t":"2026-10-19T17:20:00Z","v":8203,"vw":53.706963},{"c":53.695,"h":53.77,"l":53.66,"n":145,"o":53.72,"t":"2026-10-19T17:25:00Z","v":6436,"vw":53.716957},{"c":53.595,"h":53.66,"l":53.58,"n":169,"o":53.66,"t":"2026-10-19T17:30:00Z","v":7191,"vw":53.607183},{"c":53.67,"h":53.685,"l":53.54,"n":380,"o":53.57,"t":"2026-10-19T17:35:00Z","v":38705,"vw":53.57889},{"c":53.745,"h":53.745,"l":53.6,"n":129,"o":53.66,"t":"2026-10-19T17:40:00Z","v":3278,"vw":53.686907},{"c":53.635,"h":53.745,"l":53.6,"n":185,"o":53.745,"t":"2026-10-19T17:45:00Z","v":8856,"vw":53.691444},{"c":53.715,"h":53.72,"l":53.62,"n":175,"o":53.62,"t":"2026-10-19T17:50:00Z","v":5928,"vw":53.668106},{"c":53.69,"h":53.75,"l":53.69,"n":210,"o":53.7,"t":"2026-10-19T17:55:00Z","v":12273,"vw":53.717989},{"c":53.76,"h":53.79,"l":53.67,"n":565,"o":53.71,"t":"2026-10-19T18:00:00Z","v":99246,"vw":53.713177},{"c":53.75,"h":53.84,"l":53.71,"n":318,"o":53.76,"t":"2026-10-19T18:05:00Z","v":20585,"vw":53.756827},{"c":53.75,"h":53.79,"l":53.72,"n":112,"o":53.78,"t":"2026-10-19T18:10:00Z","v":3830,"vw":53.74899},{"c":53.74,"h":53.767,"l":53.7,"n":151,"o":53.72,"t":"2026-10-19T18:15:00Z","v":6972,"vw":53.715715},{"c":53.815,"h":53.82,"l":53.755,"n":112,"o":53.755,"t":"2026-10-19T18:20:00Z","v":3277,"vw":53.800036},{"c":53.86,"h":53.86,"l":53.79,"n":135,"o":53.8,"t":"2026-10-19T18:25:00Z","v":7447,"vw":53.814847},{"c":53.79,"h":53.83,"l":53.76,"n":158,"o":53.83,"t":"2026-10-19T18:30:00Z","v":5693,"vw":53.791303},{"c":53.72,"h":53.79,"l":53.72,"n":137,"o":53.79,"t":"2026-10-19T18:35:00Z","v":6284,"vw":53.755744},{"c":53.685,"h":53.74,"l":53.66,"n":180,"o":53.74,"t":"2026-10-19T18:40:00Z","v":7802,"vw":53.702165},{"c":53.665,"h":53.72,"l":53.65,"n":214,"o":53.685,"t":"2026-10-19T18:45:00Z","v":8117,"vw":53.686089},{"c":53.62,"h":53.665,"l":53.6,"n":213,"o":53.665,"t":"2026-10-19T18:50:00Z","v":9042,"vw":53.624036},{"c":53.53,"h":53.665,"l":53.52,"n":276,"o":53.6,"t":"2026-10-19T18:55:00Z","v":24583,"vw":53.58996},{"c":53.56,"h":53.61,"l":53.52,"n":260,"o":53.535,"t":"2026-10-19T19:00:00Z","v":12739,"vw":53.563062},{"c":53.6,"h":53.61,"l":53.555,"n":215,"o":53.555,"t":"2026-10-19T19:05:00Z","v":8323,"vw":53.585496},{"c":53.56,"h":53.59,"l":53.52,"n":316,"o":53.59,"t":"2026-10-19T19:10:00Z","v":13987,"vw":53.548336},{"c":53.55,"h":53.61,"l":53.5101,"n":206,"o":53.56,"t":"2026-10-19T19:15:00Z","v":7691,"vw":53.557683},{"c":53.59,"h":53.62,"l":53.54,"n":317,"o":53.59,"t":"2026-10-19T19:20:00Z","v":13611,"vw":53.590024},{"c":53.47,"h":53.615,"l":53.43,"n":348,"o":53.57,"t":"2026-10-19T19:25:00Z","v":15846,"vw":53.546098},{"c":53.47,"h":53.51,"l":53.38,"n":394,"o":53.47,"t":"2026-10-19T19:30:00Z","v":15739,"vw":53.447128},{"c":53.44,"h":53.5,"l":53.39,"n":354,"o":53.45,"t":"2026-10-19T19:35:00Z","v":16860,"vw":53.421894},{"c":53.36,"h":53.44,"l":53.35,"n":431,"o":53.44,"t":"2026-10-19T19:40:00Z","v":20784,"vw":53.377024},{"c":53.53,"h":53.65,"l":53.34,"n":677,"o":53.36,"t":"2026-10-19T19:45:00Z","v":42464,"vw":53.504228},{"c":53.605,"h":53.655,"l":53.52,"n":626,"o":53.52,"t":"2026-10-19T19:50:00Z","v":42128,"vw":53.583646},{"c":53.49,"h":53.66,"l":53.45,"n":2263,"o":53.605,"t":"2026-10-19T19:55:00Z","v":146779,"vw":53.574095},{"c":53.44,"h":53.44,"l":53.44,"n":47,"o":53.44,"t":"2026-10-19T20:00:00Z","v":847888,"vw":53.44},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-10-19T20:40:00Z","v":200,"vw":52.97},{"c":53.725,"h":54,"l":53.3718,"n":52,"o":53.94,"t":"2026-10-20T13:30:00Z","v":15948,"vw":53.898454},{"c":53.62,"h":53.655,"l":53.61,"n":108,"o":53.655,"t":"2026-10-20T13:35:00Z","v":1342,"vw":53.626875},{"c":53.545,"h":53.89,"l":53.425,"n":196,"o":53.79,"t":"2026-10-20T13:40:00Z","v":15022,"vw":53.77026},{"c":53.445,"h":53.6861,"l":53.215,"n":344,"o":53.55,"t":"2026-10-20T13:45:00Z","v":25584,"vw":53.480979},{"c":53.34,"h":53.52,"l":53.34,"n":33,"o":53.52,"t":"2026-10-20T13:50:00Z","v":977,"vw":53.425316},{"c":53.265,"h":53.34,"l":53.16,"n":184,"o":53.275,"t":"2026-10-20T13:55:00Z","v":5976,"vw":53.26827},{"c":52.885,"h":53.17,"l":52.87,"n":288,"o":53.17,"t":"2026-10-20T14:00:00Z","v":9908,"vw":53.013671},{"c":52.87,"h":52.97,"l":52.8,"n":184,"o":52.91,"t":"2026-10-20T14:05:00Z","v":6800,"vw":52.878149},{"c":52.93,"h":53,"l":52.93,"n":130,"o":52.99,"t":"2026-10-20T14:10:00Z","v":2788,"vw":52.977576},{"c":52.975,"h":52.975,"l":52.8,"n":272,"o":52.89,"t":"2026-10-20T14:15:00Z","v":30371,"vw":52.897037},{"c":52.87,"h":53.01,"l":52.83,"n":265,"o":52.97,"t":"2026-10-20T14:20:00Z","v":13756,"vw":52.918692},{"c":52.72,"h":52.93,"l":52.67,"n":350,"o":52.86,"t":"2026-10-20T14:25:00Z","v":9385,"vw":52.775193},{"c":52.81,"h":52.845,"l":52.7,"n":256,"o":52.77,"t":"2026-10-20T14:30:00Z","v":7702,"vw":52.773247},{"c":52.69,"h":52.845,"l":52.67,"n":225,"o":52.845,"t":"2026-10-20T14:35:00Z","v":5844,"vw":52.732176},{"c":52.7901,"h":52.8,"l":52.72,"n":181,"o":52.78,"t":"2026-10-20T14:40:00Z","v":9876,"vw":52.755508},{"c":52.905,"h":52.915,"l":52.66,"n":278,"o":52.74,"t":"2026-10-20T14:45:00Z","v":9700,"vw":52.750991},{"c":53.38,"h":53.38,"l":52.92,"n":209,"o":52.92,"t":"2026-10-20T14:50:00Z","v":7244,"vw":53.062462},{"c":53.145,"h":53.27,"l":53.06,"n":225,"o":53.215,"t":"2026-10-20T14:55:00Z","v":8687,"vw":53.163829},{"c":53.1625,"h":53.21,"l":53.13,"n":232,"o":53.21,"t":"2026-10-20T15:00:00Z","v":5456,"vw":53.153149},{"c":53.19,"h":53.19,"l":52.97,"n":335,"o":53.13,"t":"2026-10-20T15:05:00Z","v":12806,"vw":53.090959},{"c":53.13,"h":53.24,"l":53.12,"n":186,"o":53.21,"t":"2026-10-20T15:10:00Z","v":7404,"vw":53.183413},{"c":53.295,"h":53.385,"l":53.2,"n":150,"o":53.275,"t":"2026-10-20T15:15:00Z","v":4217,"vw":53.279446},{"c":53.265,"h":53.3025,"l":53.21,"n":192,"o":53.3,"t":"2026-10-20T15:20:00Z","v":5746,"vw":53.256287},{"c":53.05,"h":53.32,"l":53.05,"n":408,"o":53.3136,"t":"2026-10-20T15:25:00Z","v":59702,"vw":53.198043},{"c":53.08,"h":53.15,"l":53.05,"n":194,"o":53.05,"t":"2026-10-20T15:30:00Z","v":7333,"vw":53.100995},{"c":53.22,"h":53.22,"l":53.1,"n":145,"o":53.1,"t":"2026-10-20T15:35:00Z","v":3640,"vw":53.176608},{"c":53.26,"h":53.295,"l":53.2,"n":232,"o":53.26,"t":"2026-10-20T15:40:00Z","v":7804,"vw":53.243652},{"c":53.255,"h":53.29,"l":53.21,"n":321,"o":53.23,"t":"2026-10-20T15:45:00Z","v":13170,"vw":53.239726},{"c":53.295,"h":53.35,"l":53.255,"n":258,"o":53.255,"t":"2026-10-20T15:50:00Z","v":9893,"vw":53.288652},{"c":53.09,"h":53.25,"l":53.06,"n":334,"o":53.25,"t":"2026-10-20T15:55:00Z","v":12230,"vw":53.141019},{"c":53.24,"h":53.24,"l":53.05,"n":393,"o":53.07,"t":"2026-10-20T16:00:00Z","v":22182,"vw":53.130919},{"c":52.99,"h":53.27,"l":52.98,"n":296,"o":53.27,"t":"2026-10-20T16:05:00Z","v":11102,"vw":53.077077},{"c":53.025,"h":53.035,"l":52.95,"n":362,"o":52.98,"t":"2026-10-20T16:10:00Z","v":19015,"vw":53.001184},{"c":52.98,"h":53.09,"l":52.97,"n":360,"o":53.07,"t":"2026-10-20T16:15:00Z","v":12808,"vw":53.016528},{"c":53.04,"h":53.09,"l":52.98,"n":289,"o":52.98,"t":"2026-10-20T16:20:00Z","v":12695,"vw":53.049913},{"c":53.035,"h":53.055,"l":53.01,"n":256,"o":53.04,"t":"2026-10-20T16:25:00Z","v":9339,"vw":53.035254},{"c":53.15,"h":53.205,"l":53.02,"n":345,"o":53.04,"t":"2026-10-20T16:30:00Z","v":15231,"vw":53.095058},{"c":53.27,"h":53.29,"l":53.13,"n":283,"o":53.19,"t":"2026-10-20T16:35:00Z","v":11092,"vw":53.217624},{"c":53.28,"h":53.32,"l":53.23,"n":194,"o":53.27,"t":"2026-10-20T16:40:00Z","v":6061,"vw":53.27039},{"c":53.435,"h":53.5,"l":53.27,"n":552,"o":53.31,"t":"2026-10-20T16:45:00Z","v":39371,"vw":53.423122},{"c":53.385,"h":53.47,"l":53.37,"n":266,"o":53.47,"t":"2026-10-20T16:50:00Z","v":9334,"vw":53.440365},{"c":53.475,"h":53.49,"l":53.385,"n":219,"o":53.385,"t":"2026-10-20T16:55:00Z","v":7232,"vw":53.462903},{"c":53.5,"h":53.55,"l":53.46,"n":312,"o":53.46,"t":"2026-10-20T17:00:00Z","v":12833,"vw":53.513918},{"c":53.43,"h":53.525,"l":53.4,"n":278,"o":53.525,"t":"2026-10-20T17:05:00Z","v":9812,"vw":53.467718},{"c":53.52,"h":53.525,"l":53.42,"n":245,"o":53.43,"t":"2026-10-20T17:10:00Z","v":8389,"vw":53.468891},{"c":53.48,"h":53.55,"l":53.48,"n":210,"o":53.54,"t":"2026-10-20T17:15:00Z","v":7159,"vw":53.513595},{"c":53.66,"h":53.66,"l":53.41,"n":399,"o":53.505,"t":"2026-10-20T17:20:00Z","v":23495,"vw":53.478849},{"c":53.545,"h":53.7154,"l":53.51,"n":198,"o":53.635,"t":"2026-10-20T17:25:00Z","v":13117,"vw":53.570084},{"c":53.545,"h":53.605,"l":53.52,"n":177,"o":53.545,"t":"2026-10-20T17:30:00Z","v":6075,"vw":53.553006},{"c":53.46,"h":53.545,"l":53.46,"n":172,"o":53.545,"t":"2026-10-20T17:35:00Z","v":8132,"vw":53.494805},{"c":53.42,"h":53.53,"l":53.3601,"n":282,"o":53.5,"t":"2026-10-20T17:40:00Z","v":14845,"vw":53.462614},{"c":53.47,"h":53.47,"l":53.4,"n":167,"o":53.445,"t":"2026-10-20T17:45:00Z","v":4473,"vw":53.444376},{"c":53.46,"h":53.53,"l":53.41,"n":227,"o":53.47,"t":"2026-10-20T17:50:00Z","v":8820,"vw":53.487871},{"c":53.43,"h":53.5,"l":53.41,"n":250,"o":53.45,"t":"2026-10-20T17:55:00Z","v":10720,"vw":53.453839},{"c":53.43,"h":53.43,"l":53.38,"n":304,"o":53.425,"t":"2026-10-20T18:00:00Z","v":40856,"vw":53.40426},{"c":53.255,"h":53.4,"l":53.23,"n":336,"o":53.37,"t":"2026-10-20T18:05:00Z","v":17285,"vw":53.314534},{"c":53.305,"h":53.325,"l":53.23,"n":189,"o":53.23,"t":"2026-10-20T18:10:00Z","v":9926,"vw":53.28378},{"c":53.43,"h":53.45,"l":53.25,"n":317,"o":53.305,"t":"2026-10-20T18:15:00Z","v":13385,"vw":53.319077},{"c":53.48,"h":53.555,"l":53.42,"n":291,"o":53.43,"t":"2026-10-20T18:20:00Z","v":20257,"vw":53.464797},{"c":53.55,"h":53.57,"l":53.49,"n":253,"o":53.535,"t":"2026-10-20T18:25:00Z","v":9518,"vw":53.523611},{"c":53.6975,"h":53.705,"l":53.5475,"n":234,"o":53.55,"t":"2026-10-20T18:30:00Z","v":10091,"vw":53.624284},{"c":53.65,"h":53.71,"l":53.65,"n":270,"o":53.705,"t":"2026-10-20T18:35:00Z","v":14043,"vw":53.686773},{"c":53.625,"h":53.68,"l":53.58,"n":298,"o":53.665,"t":"2026-10-20T18:40:00Z","v":27748,"vw":53.648062},{"c":53.625,"h":53.64,"l":53.55,"n":330,"o":53.59,"t":"2026-10-20T18:45:00Z","v":15786,"vw":53.582235},{"c":53.595,"h":53.6,"l":53.53,"n":206,"o":53.58,"t":"2026-10-20T18:50:00Z","v":7732,"vw":53.580732},{"c":53.54,"h":53.595,"l":53.52,"n":291,"o":53.595,"t":"2026-10-20T18:55:00Z","v":12147,"vw":53.545633},{"c":53.67,"h":53.67,"l":53.54,"n":315,"o":53.57,"t":"2026-10-20T19:00:00Z","v":19489,"vw":53.586918},{"c":53.58,"h":53.675,"l":53.58,"n":321,"o":53.67,"t":"2026-10-20T19:05:00Z","v":12588,"vw":53.627023},{"c":53.575,"h":53.615,"l":53.53,"n":356,"o":53.59,"t":"2026-10-20T19:10:00Z","v":19861,"vw":53.570725},{"c":53.63,"h":53.675,"l":53.57,"n":239,"o":53.575,"t":"2026-10-20T19:15:00Z","v":14131,"vw":53.601281},{"c":53.685,"h":53.7,"l":53.625,"n":295,"o":53.645,"t":"2026-10-20T19:20:00Z","v":12926,"vw":53.650483},{"c":53.68,"h":53.735,"l":53.68,"n":349,"o":53.7,"t":"2026-10-20T19:25:00Z","v":17709,"vw":53.699753},{"c":53.685,"h":53.73,"l":53.65,"n":435,"o":53.69,"t":"2026-10-20T19:30:00Z","v":28208,"vw":53.690173},{"c":53.63,"h":53.7,"l":53.62,"n":312,"o":53.7,"t":"2026-10-20T19:35:00Z","v":19220,"vw":53.643095},{"c":53.71,"h":53.76,"l":53.595,"n":494,"o":53.63,"t":"2026-10-20T19:40:00Z","v":35998,"vw":53.645715},{"c":53.695,"h":53.74,"l":53.66,"n":562,"o":53.71,"t":"2026-10-20T19:45:00Z","v":41536,"vw":53.69732},{"c":53.62,"h":53.7,"l":53.55,"n":716,"o":53.68,"t":"2026-10-20T19:50:00Z","v":52320,"vw":53.616856},{"c":53.76,"h":53.85,"l":53.48,"n":3007,"o":53.62,"t":"2026-10-20T19:55:00Z","v":260607,"vw":53.67698},{"c":53.78,"h":53.78,"l":53.78,"n":50,"o":53.78,"t":"2026-10-20T20:00:00Z","v":596408,"vw":53.78},{"c":53.68,"h":53.8,"l":53.17,"n":76,"o":53.17,"t":"2026-10-21T13:30:00Z","v":10217,"vw":53.254282},{"c":53.525,"h":53.8,"l":53.46,"n":108,"o":53.505,"t":"2026-10-21T13:35:00Z","v":2470,"vw":53.546},{"c":53.48,"h":53.49,"l":53.3975,"n":59,"o":53.45,"t":"2026-10-21T13:40:00Z","v":2501,"vw":53.468651},{"c":53.55,"h":53.55,"l":53.34,"n":91,"o":53.53,"t":"2026-10-21T13:45:00Z","v":4334,"vw":53.462024},{"c":53.37,"h":53.525,"l":53.36,"n":106,"o":53.41,"t":"2026-10-21T13:50:00Z","v":9873,"vw":53.490966},{"c":53.425,"h":53.435,"l":53.34,"n":64,"o":53.395,"t":"2026-10-21T13:55:00Z","v":2289,"vw":53.386823},{"c":53.3,"h":53.53,"l":53.25,"n":109,"o":53.42,"t":"2026-10-21T14:00:00Z","v":3367,"vw":53.376061},{"c":53.19,"h":53.25,"l":53.19,"n":86,"o":53.25,"t":"2026-10-21T14:05:00Z","v":2303,"vw":53.217469},{"c":53.26,"h":53.345,"l":53.19,"n":107,"o":53.19,"t":"2026-10-21T14:10:00Z","v":3723,"vw":53.297338},{"c":53.265,"h":53.3199,"l":53.2,"n":94,"o":53.2754,"t":"2026-10-21T14:15:00Z","v":3972,"vw":53.282849},{"c":53.255,"h":53.265,"l":53.22,"n":80,"o":53.25,"t":"2026-10-21T14:20:00Z","v":2558,"vw":53.249805},{"c":53.355,"h":53.3825,"l":53.195,"n":197,"o":53.22,"t":"2026-10-21T14:25:00Z","v":8440,"vw":53.319604},{"c":53.41,"h":53.415,"l":53.31,"n":124,"o":53.38,"t":"2026-10-21T14:30:00Z","v":4477,"vw":53.379298},{"c":53.52,"h":53.52,"l":53.375,"n":104,"o":53.41,"t":"2026-10-21T14:35:00Z","v":3749,"vw":53.464929},{"c":53.535,"h":53.64,"l":53.505,"n":148,"o":53.515,"t":"2026-10-21T14:40:00Z","v":7355,"vw":53.552741},{"c":53.575,"h":53.63,"l":53.5,"n":148,"o":53.57,"t":"2026-10-21T14:45:00Z","v":6599,"vw":53.567434},{"c":53.59,"h":53.62,"l":53.575,"n":62,"o":53.575,"t":"2026-10-21T14:50:00Z","v":1808,"vw":53.595437},{"c":53.62,"h":53.625,"l":53.55,"n":159,"o":53.59,"t":"2026-10-21T14:55:00Z","v":6219,"vw":53.588564},{"c":53.53,"h":53.56,"l":53.49,"n":111,"o":53.56,"t":"2026-10-21T15:00:00Z","v":4860,"vw":53.529687},{"c":53.5,"h":53.585,"l":53.45,"n":119,"o":53.53,"t":"2026-10-21T15:05:00Z","v":4174,"vw":53.508312},{"c":53.395,"h":53.48,"l":53.37,"n":95,"o":53.42,"t":"2026-10-21T15:10:00Z","v":4347,"vw":53.449798},{"c":53.49,"h":53.49,"l":53.36,"n":106,"o":53.36,"t":"2026-10-21T15:15:00Z","v":3769,"vw":53.421346},{"c":53.45,"h":53.515,"l":53.44,"n":74,"o":53.49,"t":"2026-10-21T15:20:00Z","v":2485,"vw":53.476429},{"c":53.51,"h":53.54,"l":53.48,"n":109,"o":53.48,"t":"2026-10-21T15:25:00Z","v":4875,"vw":53.500788},{"c":53.425,"h":53.455,"l":53.41,"n":89,"o":53.455,"t":"2026-10-21T15:30:00Z","v":3579,"vw":53.432928},{"c":53.345,"h":53.425,"l":53.33,"n":110,"o":53.425,"t":"2026-10-21T15:35:00Z","v":3192,"vw":53.362143},{"c":53.3,"h":53.405,"l":53.29,"n":178,"o":53.32,"t":"2026-10-21T15:40:00Z","v":11273,"vw":53.332836},{"c":53.21,"h":53.375,"l":53.08,"n":275,"o":53.32,"t":"2026-10-21T15:45:00Z","v":15150,"vw":53.273973},{"c":53.265,"h":53.27,"l":53.2,"n":80,"o":53.265,"t":"2026-10-21T15:50:00Z","v":3376,"vw":53.227497},{"c":53.3975,"h":53.3975,"l":53.265,"n":165,"o":53.265,"t":"2026-10-21T15:55:00Z","v":6492,"vw":53.327656},{"c":53.31,"h":53.35,"l":53.29,"n":117,"o":53.34,"t":"2026-10-21T16:00:00Z","v":4968,"vw":53.319063},{"c":53.25,"h":53.34,"l":53.22,"n":126,"o":53.315,"t":"2026-10-21T16:05:00Z","v":5602,"vw":53.286084},{"c":53.31,"h":53.335,"l":53.27,"n":92,"o":53.27,"t":"2026-10-21T16:10:00Z","v":3003,"vw":53.297333},{"c":53.35,"h":53.385,"l":53.32,"n":87,"o":53.32,"t":"2026-10-21T16:15:00Z","v":4598,"vw":53.345927},{"c":53.38,"h":53.4,"l":53.33,"n":136,"o":53.34,"t":"2026-10-21T16:20:00Z","v":4973,"vw":53.370921},{"c":53.305,"h":53.3525,"l":53.305,"n":56,"o":53.3525,"t":"2026-10-21T16:25:00Z","v":1155,"vw":53.3255},{"c":53.28,"h":53.35,"l":53.25,"n":149,"o":53.34,"t":"2026-10-21T16:30:00Z","v":5690,"vw":53.309062},{"c":53.27,"h":53.28,"l":53.15,"n":256,"o":53.28,"t":"2026-10-21T16:35:00Z","v":10463,"vw":53.198785},{"c":53.2,"h":53.23,"l":53.135,"n":199,"o":53.23,"t":"2026-10-21T16:40:00Z","v":7458,"vw":53.196988},{"c":53.23,"h":53.24,"l":53.15,"n":181,"o":53.17,"t":"2026-10-21T16:45:00Z","v":4680,"vw":53.193759},{"c":53.275,"h":53.31,"l":53.24,"n":123,"o":53.25,"t":"2026-10-21T16:50:00Z","v":5108,"vw":53.268916},{"c":53.315,"h":53.3525,"l":53.275,"n":166,"o":53.275,"t":"2026-10-21T16:55:00Z","v":4937,"vw":53.310026},{"c":53.26,"h":53.315,"l":53.26,"n":117,"o":53.315,"t":"2026-10-21T17:00:00Z","v":3619,"vw":53.277452},{"c":53.26,"h":53.29,"l":53.23,"n":167,"o":53.26,"t":"2026-10-21T17:05:00Z","v":6336,"vw":53.262175},{"c":53.16,"h":53.27,"l":53.105,"n":197,"o":53.27,"t":"2026-10-21T17:10:00Z","v":8724,"vw":53.176503},{"c":53.18,"h":53.195,"l":53.16,"n":112,"o":53.175,"t":"2026-10-21T17:15:00Z","v":5444,"vw":53.181365},{"c":53.095,"h":53.19,"l":53.06,"n":189,"o":53.18,"t":"2026-10-21T17:20:00Z","v":11463,"vw":53.155955},{"c":53.055,"h":53.135,"l":53.03,"n":153,"o":53.13,"t":"2026-10-21T17:25:00Z","v":6730,"vw":53.087178},{"c":53.06,"h":53.115,"l":53.04,"n":197,"o":53.055,"t":"2026-10-21T17:30:00Z","v":8798,"vw":53.085135},{"c":52.965,"h":53.08,"l":52.96,"n":181,"o":53.06,"t":"2026-10-21T17:35:00Z","v":8591,"vw":53.011287},{"c":53.11,"h":53.11,"l":52.98,"n":156,"o":52.98,"t":"2026-10-21T17:40:00Z","v":6064,"vw":53.030944},{"c":53.23,"h":53.27,"l":53.07,"n":536,"o":53.1,"t":"2026-10-21T17:45:00Z","v":43208,"vw":53.199302},{"c":53.31,"h":53.31,"l":53.2,"n":226,"o":53.235,"t":"2026-10-21T17:50:00Z","v":11843,"vw":53.248333},{"c":53.235,"h":53.31,"l":53.22,"n":222,"o":53.29,"t":"2026-10-21T17:55:00Z","v":10947,"vw":53.273011},{"c":53.19,"h":53.4,"l":53.18,"n":389,"o":53.26,"t":"2026-10-21T18:00:00Z","v":30841,"vw":53.263605},{"c":53.22,"h":53.25,"l":53.18,"n":163,"o":53.19,"t":"2026-10-21T18:05:00Z","v":8655,"vw":53.217169},{"c":53.195,"h":53.28,"l":53.18,"n":271,"o":53.23,"t":"2026-10-21T18:10:00Z","v":19032,"vw":53.213923},{"c":53.16,"h":53.2,"l":53.13,"n":196,"o":53.17,"t":"2026-10-21T18:15:00Z","v":11091,"vw":53.162911},{"c":53.17,"h":53.22,"l":53.15,"n":181,"o":53.175,"t":"2026-10-21T18:20:00Z","v":8975,"vw":53.188858},{"c":53.255,"h":53.26,"l":53.15,"n":178,"o":53.15,"t":"2026-10-21T18:25:00Z","v":8005,"vw":53.187085},{"c":53.22,"h":53.23,"l":53.18,"n":215,"o":53.23,"t":"2026-10-21T18:30:00Z","v":9827,"vw":53.20641},{"c":53.21,"h":53.255,"l":53.19,"n":241,"o":53.22,"t":"2026-10-21T18:35:00Z","v":10811,"vw":53.232683},{"c":53.175,"h":53.215,"l":53.15,"n":286,"o":53.215,"t":"2026-10-21T18:40:00Z","v":12748,"vw":53.179391},{"c":53.08,"h":53.16,"l":53.08,"n":255,"o":53.15,"t":"2026-10-21T18:45:00Z","v":12261,"vw":53.132732},{"c":53.16,"h":53.16,"l":53.075,"n":252,"o":53.075,"t":"2026-10-21T18:50:00Z","v":10536,"vw":53.097194},{"c":53.045,"h":53.178,"l":53.04,"n":251,"o":53.14,"t":"2026-10-21T18:55:00Z","v":9495,"vw":53.095148},{"c":52.93,"h":53.045,"l":52.82,"n":390,"o":53.03,"t":"2026-10-21T19:00:00Z","v":16535,"vw":52.924709},{"c":52.875,"h":53.03,"l":52.82,"n":410,"o":52.88,"t":"2026-10-21T19:05:00Z","v":26123,"vw":52.954612},{"c":52.92,"h":52.92,"l":52.86,"n":222,"o":52.89,"t":"2026-10-21T19:10:00Z","v":8836,"vw":52.892008},{"c":53.01,"h":53.02,"l":52.9,"n":242,"o":52.92,"t":"2026-10-21T19:15:00Z","v":9977,"vw":52.960339},{"c":53.015,"h":53.055,"l":52.99,"n":239,"o":53.01,"t":"2026-10-21T19:20:00Z","v":10033,"vw":53.025441},{"c":53.055,"h":53.06,"l":53,"n":344,"o":53,"t":"2026-10-21T19:25:00Z","v":13421,"vw":53.041559},{"c":53.1,"h":53.12,"l":53.04,"n":274,"o":53.055,"t":"2026-10-21T19:30:00Z","v":11587,"vw":53.064274},{"c":53.11,"h":53.205,"l":53.06,"n":337,"o":53.1025,"t":"2026-10-21T19:35:00Z","v":17400,"vw":53.109378},{"c":53.13,"h":53.16,"l":53.07,"n":396,"o":53.11,"t":"2026-10-21T19:40:00Z","v":24319,"vw":53.107946},{"c":53.15,"h":53.18,"l":53.11,"n":406,"o":53.155,"t":"2026-10-21T19:45:00Z","v":19991,"vw":53.14439},{"c":53.2,"h":53.25,"l":53.15,"n":547,"o":53.15,"t":"2026-10-21T19:50:00Z","v":32496,"vw":53.200323},{"c":53.08,"h":53.22,"l":53.03,"n":2240,"o":53.19,"t":"2026-10-21T19:55:00Z","v":165222,"vw":53.114493},{"c":53.11,"h":53.11,"l":53.11,"n":47,"o":53.11,"t":"2026-10-21T20:00:00Z","v":234830,"vw":53.11},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-10-22T13:15:00Z","v":100,"vw":53.35},{"c":53.305,"h":53.65,"l":53.26,"n":35,"o":53.65,"t":"2026-10-22T13:30:00Z","v":8035,"vw":53.290052},{"c":53.35,"h":53.52,"l":53.35,"n":31,"o":53.52,"t":"2026-10-22T13:35:00Z","v":1067,"vw":53.378333},{"c":53.48,"h":53.595,"l":53.345,"n":54,"o":53.345,"t":"2026-10-22T13:40:00Z","v":2702,"vw":53.545263},{"c":53.56,"h":53.64,"l":53.31,"n":82,"o":53.34,"t":"2026-10-22T13:45:00Z","v":3870,"vw":53.443404},{"c":53.665,"h":53.7,"l":53.665,"n":27,"o":53.68,"t":"2026-10-22T13:50:00Z","v":682,"vw":53.677},{"c":53.595,"h":53.6,"l":53.32,"n":117,"o":53.425,"t":"2026-10-22T13:55:00Z","v":32679,"vw":53.535952},{"c":53.41,"h":53.585,"l":53.37,"n":135,"o":53.585,"t":"2026-10-22T14:00:00Z","v":7892,"vw":53.463178},{"c":53.365,"h":53.48,"l":53.29,"n":226,"o":53.41,"t":"2026-10-22T14:05:00Z","v":11384,"vw":53.395317},{"c":53.53,"h":53.53,"l":53.4,"n":234,"o":53.4,"t":"2026-10-22T14:10:00Z","v":16032,"vw":53.438748},{"c":53.69,"h":53.75,"l":53.59,"n":178,"o":53.61,"t":"2026-10-22T14:15:00Z","v":11940,"vw":53.673242},{"c":53.5375,"h":53.68,"l":53.47,"n":214,"o":53.665,"t":"2026-10-22T14:20:00Z","v":13476,"vw":53.586369},{"c":53.39,"h":53.55,"l":53.39,"n":175,"o":53.48,"t":"2026-10-22T14:25:00Z","v":7546,"vw":53.48533},{"c":53.2275,"h":53.54,"l":53.15,"n":217,"o":53.46,"t":"2026-10-22T14:30:00Z","v":9289,"vw":53.325841},{"c":53.31,"h":53.31,"l":52.9595,"n":305,"o":53.235,"t":"2026-10-22T14:35:00Z","v":19051,"vw":53.198479},{"c":53.26,"h":53.33,"l":53.21,"n":161,"o":53.32,"t":"2026-10-22T14:40:00Z","v":7555,"vw":53.289519},{"c":53.31,"h":53.43,"l":53.22,"n":115,"o":53.23,"t":"2026-10-22T14:45:00Z","v":4960,"vw":53.317121},{"c":53.2925,"h":53.325,"l":53.2925,"n":38,"o":53.325,"t":"2026-10-22T14:50:00Z","v":725,"vw":53.309146}],"history":[{"c":77.31,"h":78.73,"l":76.54,"n":33134,"o":78.1,"t":"2024-10-21T04:00:00Z","v":2286646,"vw":77.293543},{"c":77.26,"h":77.76,"l":76.46,"n":26631,"o":77.31,"t":"2024-10-22T04:00:00Z","v":1682258,"vw":77.275458},{"c":77.15,"h":77.52,"l":76.01,"n":29390,"o":76.35,"t":"2024-10-23T04:00:00Z","v":2384940,"vw":77.032318},{"c":77.38,"h":77.72,"l":76.78,"n":23128,"o":77.15,"t":"2024-10-24T04:00:00Z","v":2336223,"vw":77.328916},{"c":76.92,"h":78.01,"l":76.7,"n":29341,"o":77.4,"t":"2024-10-25T04:00:00Z","v":2568293,"vw":77.201086},{"c":77.65,"h":78.26,"l":76.985,"n":24454,"o":77.15,"t":"2024-10-28T04:00:00Z","v":1877927,"vw":77.695026},{"c":77.41,"h":78.26,"l":76.71,"n":25781,"o":77.27,"t":"2024-10-29T04:00:00Z","v":1960945,"vw":77.666663},{"c":77.25,"h":77.5579,"l":76.14,"n":26942,"o":77.41,"t":"2024-10-30T04:00:00Z","v":1749689,"vw":76.937286},{"c":77.69,"h":78.01,"l":76.92,"n":28664,"o":77.07,"t":"2024-10-31T04:00:00Z","v":1861847,"vw":77.649748},{"c":77.09,"h":78.03,"l":76.95,"n":26804,"o":77.57,"t":"2024-11-01T04:00:00Z","v":1750176,"vw":77.433027},{"c":77.46,"h":78.04,"l":77.14,"n":22047,"o":77.41,"t":"2024-11-04T05:00:00Z","v":1725632,"vw":77.488252},{"c":79.17,"h":79.37,"l":77.0651,"n":24838,"o":77.63,"t":"2024-11-05T05:00:00Z","v":1601375,"vw":78.918086},{"c":79.99,"h":81.21,"l":79.57,"n":29530,"o":80.43,"t":"2024-11-06T05:00:00Z","v":1886828,"vw":80.117622},{"c":80.3,"h":81.29,"l":79.68,"n":30066,"o":79.91,"t":"2024-11-07T05:00:00Z","v":2131651,"vw":80.473317},{"c":81.2,"h":81.33,"l":79.65,"n":22560,"o":79.99,"t":"2024-11-08T05:00:00Z","v":1580097,"vw":81.039967},{"c":80.99,"h":81.94,"l":80.79,"n":19039,"o":81.55,"t":"2024-11-11T05:00:00Z","v":1197792,"vw":81.209638},{"c":80.4,"h":81.49,"l":79.64,"n":22504,"o":81.1,"t":"2024-11-12T05:00:00Z","v":1420423,"vw":80.54942},{"c":80.07,"h":80.84,"l":79.47,"n":19945,"o":80.44,"t":"2024-11-13T05:00:00Z","v":1393240,"vw":80.072552},{"c":80.41,"h":80.93,"l":79.33,"n":21502,"o":80.12,"t":"2024-11-14T05:00:00Z","v":1750838,"vw":80.406987},{"c":75.47,"h":80.39,"l":75.26,"n":51338,"o":79.82,"t":"2024-11-15T05:00:00Z","v":4403248,"vw":76.644743},{"c":76.82,"h":77.355,"l":75.67,"n":30965,"o":75.67,"t":"2024-11-18T05:00:00Z","v":2215153,"vw":76.791302},{"c":75.07,"h":76.28,"l":73.97,"n":27402,"o":76.28,"t":"2024-11-19T05:00:00Z","v":1696890,"vw":74.881204},{"c":76.11,"h":76.22,"l":74.435,"n":19274,"o":74.85,"t":"2024-11-20T05:00:00Z","v":1131307,"vw":75.640903},{"c":76.75,"h":77.02,"l":75.44,"n":22404,"o":76.35,"t":"2024-11-21T05:00:00Z","v":1266043,"vw":76.491022},{"c":76.92,"h":77.82,"l":75.93,"n":23538,"o":76.88,"t":"2024-11-22T05:00:00Z","v":1171726,"vw":76.827047},{"c":76.78,"h":78.36,"l":76.73,"n":27592,"o":77.47,"t":"2024-11-25T05:00:00Z","v":2729633,"vw":77.006983},{"c":76.83,"h":77.73,"l":75.73,"n":27617,"o":76.94,"t":"2024-11-26T05:00:00Z","v":1830836,"vw":76.961871},{"c":76.71,"h":77.815,"l":76.3,"n":23107,"o":77.5,"t":"2024-11-27T05:00:00Z","v":1338723,"vw":76.714802},{"c":77.24,"h":77.505,"l":76.69,"n":10429,"o":77,"t":"2024-11-29T05:00:00Z","v":689202,"vw":77.176008},{"c":78.34,"h":78.53,"l":76.31,"n":22271,"o":77.2,"t":"2024-12-02T05:00:00Z","v":1256937,"vw":78.148414},{"c":79.41,"h":79.67,"l":77.79,"n":26281,"o":78.27,"t":"2024-12-03T05:00:00Z","v":1578788,"vw":79.350495},{"c":77.95,"h":79.1611,"l":77.43,"n":20336,"o":78.89,"t":"2024-12-04T05:00:00Z","v":1197990,"vw":77.964639},{"c":77.69,"h":78.46,"l":76.38,"n":20994,"o":77.95,"t":"2024-12-05T05:00:00Z","v":1356888,"vw":77.622871},{"c":77.53,"h":78.85,"l":77.47,"n":20590,"o":78.33,"t":"2024-12-06T05:00:00Z","v":1180956,"vw":77.735604},{"c":78.01,"h":79.13,"l":77.14,"n":21572,"o":77.52,"t":"2024-12-09T05:00:00Z","v":1176739,"vw":78.213764},{"c":75.8,"h":78.13,"l":75.335,"n":26216,"o":78.13,"t":"2024-12-10T05:00:00Z","v":1547202,"vw":76.052239},{"c":74.96,"h":76.86,"l":74.26,"n":25803,"o":76.39,"t":"2024-12-11T05:00:00Z","v":1601414,"vw":75.253938},{"c":74.23,"h":75.17,"l":73.565,"n":25735,"o":75.16,"t":"2024-12-12T05:00:00Z","v":1500990,"vw":74.177617},{"c":79.27,"h":81,"l":70.35,"n":97541,"o":72.995,"t":"2024-12-13T05:00:00Z","v":8234411,"vw":76.839986},{"c":82.21,"h":83.9814,"l":78.76,"n":67018,"o":79.36,"t":"2024-12-16T05:00:00Z","v":5479984,"vw":81.977379},{"c":82.32,"h":83.1,"l":80.63,"n":39591,"o":81.31,"t":"2024-12-17T05:00:00Z","v":3059034,"vw":82.160175},{"c":78.22,"h":81.748,"l":77.88,"n":54790,"o":81.04,"t":"2024-12-18T05:00:00Z","v":4076645,"vw":79.242317},{"c":62.5,"h":68.79,"l":59.97,"n":130253,"o":65.96,"t":"2024-12-19T05:00:00Z","v":12301321,"vw":62.53199},{"c":62.09,"h":63.956,"l":61.52,"n":58760,"o":62.43,"t":"2024-12-20T05:00:00Z","v":6510375,"vw":62.231602},{"c":63.9,"h":64.29,"l":61.9411,"n":51607,"o":62.3,"t":"2024-12-23T05:00:00Z","v":4385125,"vw":63.352051},{"c":63.69,"h":65.16,"l":63.47,"n":21284,"o":64.34,"t":"2024-12-24T05:00:00Z","v":1734199,"vw":64.062364},{"c":65.28,"h":65.64,"l":63.635,"n":42595,"o":63.69,"t":"2024-12-26T05:00:00Z","v":3467888,"vw":65.159779},{"c":67,"h":68.61,"l":64.86,"n":45325,"o":64.86,"t":"2024-12-27T05:00:00Z","v":3453708,"vw":67.367864},{"c":64.97,"h":66.72,"l":64.195,"n":36064,"o":66.37,"t":"2024-12-30T05:00:00Z","v":2405293,"vw":64.897972},{"c":66.83,"h":66.95,"l":64.77,"n":25079,"o":65,"t":"2024-12-31T05:00:00Z","v":1709946,"vw":66.530516},{"c":66.04,"h":67.925,"l":65.9,"n":26450,"o":67.2,"t":"2025-01-02T05:00:00Z","v":1811627,"vw":66.563727},{"c":65.53,"h":66.35,"l":65.35,"n":24438,"o":66.05,"t":"2025-01-03T05:00:00Z","v":1596199,"vw":65.771386},{"c":63.05,"h":66.81,"l":63.02,"n":38477,"o":65.79,"t":"2025-01-06T05:00:00Z","v":3164523,"vw":63.806126},{"c":61.68,"h":64.3994,"l":61.64,"n":39121,"o":63.21,"t":"2025-01-07T05:00:00Z","v":3578054,"vw":62.115925},{"c":60.89,"h":61.87,"l":60.13,"n":33904,"o":61.5,"t":"2025-01-08T05:00:00Z","v":2737763,"vw":60.901893},{"c":60.73,"h":61.18,"l":59.52,"n":38213,"o":60.2,"t":"2025-01-10T05:00:00Z","v":3063198,"vw":60.481493},{"c":60.85,"h":61.59,"l":59.88,"n":31138,"o":61,"t":"2025-01-13T05:00:00Z","v":2324701,"vw":60.875047},{"c":59.82,"h":61.33,"l":59.65,"n":23539,"o":60.98,"t":"2025-01-14T05:00:00Z","v":2028880,"vw":60.161495},{"c":59.02,"h":61.96,"l":59,"n":27017,"o":61.7,"t":"2025-01-15T05:00:00Z","v":2245903,"vw":59.773833},{"c":59.07,"h":59.91,"l":58.3,"n":34202,"o":59.06,"t":"2025-01-16T05:00:00Z","v":2530597,"vw":59.121647},{"c":60.08,"h":60.74,"l":59.54,"n":27332,"o":59.82,"t":"2025-01-17T05:00:00Z","v":1961018,"vw":60.182243},{"c":62.7,"h":62.72,"l":60.69,"n":36951,"o":60.74,"t":"2025-01-21T05:00:00Z","v":2253858,"vw":62.113034},{"c":60.87,"h":62.7,"l":60.78,"n":34010,"o":62.7,"t":"2025-01-22T05:00:00Z","v":1937101,"vw":61.397235},{"c":60.51,"h":61.72,"l":59.8,"n":31183,"o":61,"t":"2025-01-23T05:00:00Z","v":2410314,"vw":60.42099},{"c":60.59,"h":60.9485,"l":59.96,"n":22553,"o":60.61,"t":"2025-01-24T05:00:00Z","v":1774228,"vw":60.427523},{"c":62.4,"h":62.51,"l":60.475,"n":31203,"o":60.98,"t":"2025-01-27T05:00:00Z","v":1868267,"vw":62.085524},{"c":60.33,"h":63.58,"l":60.13,"n":28961,"o":63.3,"t":"2025-01-28T05:00:00Z","v":2049297,"vw":60.676247},{"c":61.51,"h":61.53,"l":60.53,"n":26440,"o":60.75,"t":"2025-01-29T05:00:00Z","v":2471283,"vw":61.063177},{"c":61.63,"h":62.26,"l":61.06,"n":32693,"o":62.23,"t":"2025-01-30T05:00:00Z","v":2662851,"vw":61.644483},{"c":59.94,"h":61.595,"l":59.54,"n":26595,"o":61.15,"t":"2025-01-31T05:00:00Z","v":2511316,"vw":60.182208},{"c":60.29,"h":60.48,"l":58.06,"n":37109,"o":59.8,"t":"2025-02-03T05:00:00Z","v":3311085,"vw":59.631522},{"c":59.15,"h":60.28,"l":58.49,"n":29995,"o":60.26,"t":"2025-02-04T05:00:00Z","v":1978201,"vw":59.123142},{"c":59.05,"h":59.51,"l":58.21,"n":26020,"o":59.11,"t":"2025-02-05T05:00:00Z","v":2402127,"vw":58.954662},{"c":59.46,"h":60.13,"l":59,"n":19122,"o":59.95,"t":"2025-02-06T05:00:00Z","v":1219542,"vw":59.498361},{"c":58.91,"h":59.87,"l":58.36,"n":20790,"o":59.87,"t":"2025-02-07T05:00:00Z","v":1148889,"vw":58.830576},{"c":58.49,"h":59.16,"l":57.81,"n":22896,"o":59.16,"t":"2025-02-10T05:00:00Z","v":1230209,"vw":58.352865},{"c":58.73,"h":59.025,"l":57.27,"n":21625,"o":58.23,"t":"2025-02-11T05:00:00Z","v":1199117,"vw":58.360074},{"c":56.52,"h":58.23,"l":56.44,"n":33365,"o":57.66,"t":"2025-02-12T05:00:00Z","v":2795913,"vw":57.015491},{"c":57.27,"h":57.7,"l":56.02,"n":33775,"o":57,"t":"2025-02-13T05:00:00Z","v":3242644,"vw":56.88711},{"c":58.46,"h":59.13,"l":57.5,"n":24851,"o":57.96,"t":"2025-02-14T05:00:00Z","v":2019059,"vw":58.344116},{"c":57.69,"h":58.475,"l":57.2,"n":22508,"o":58.15,"t":"2025-02-18T05:00:00Z","v":1726467,"vw":57.756292},{"c":57.17,"h":57.38,"l":56.22,"n":30062,"o":57,"t":"2025-02-19T05:00:00Z","v":3226115,"vw":56.978008},{"c":56.81,"h":57.69,"l":56.71,"n":30234,"o":57.06,"t":"2025-02-20T05:00:00Z","v":1800372,"vw":57.043299},{"c":55.8,"h":57.1196,"l":55.6362,"n":31075,"o":56.94,"t":"2025-02-21T05:00:00Z","v":2041783,"vw":56.118344},{"c":52.29,"h":56.04,"l":51.96,"n":59335,"o":55.81,"t":"2025-02-24T05:00:00Z","v":5651469,"vw":53.005206},{"c":51.77,"h":52.66,"l":50.93,"n":53662,"o":52.5,"t":"2025-02-25T05:00:00Z","v":4977113,"vw":51.676706},{"c":51.91,"h":52.21,"l":51.21,"n":41701,"o":51.92,"t":"2025-02-26T05:00:00Z","v":3168891,"vw":51.719107},{"c":51.48,"h":51.9856,"l":50.74,"n":39678,"o":51.62,"t":"2025-02-27T05:00:00Z","v":3072403,"vw":51.34859},{"c":51.87,"h":52.29,"l":50.28,"n":47150,"o":51.62,"t":"2025-02-28T05:00:00Z","v":12204007,"vw":51.717766},{"c":50.02,"h":52.84,"l":49.49,"n":38562,"o":52.03,"t":"2025-03-03T05:00:00Z","v":3005287,"vw":50.329887},{"c":49.91,"h":50.71,"l":49.28,"n":40323,"o":49.43,"t":"2025-03-04T05:00:00Z","v":3540735,"vw":50.176301},{"c":51.46,"h":51.78,"l":49.5,"n":35945,"o":49.54,"t":"2025-03-05T05:00:00Z","v":3566252,"vw":51.162389},{"c":51.7,"h":52.0843,"l":50.885,"n":26605,"o":51.55,"t":"2025-03-06T05:00:00Z","v":2016778,"vw":51.440307},{"c":53.01,"h":53.75,"l":51.4718,"n":39286,"o":51.6,"t":"2025-03-07T05:00:00Z","v":2932339,"vw":53.027408},{"c":52.47,"h":54,"l":52.07,"n":29200,"o":52.83,"t":"2025-03-10T04:00:00Z","v":2025802,"vw":52.808463},{"c":51.53,"h":52.46,"l":50.79,"n":29874,"o":52.41,"t":"2025-03-11T04:00:00Z","v":2071982,"vw":51.508131},{"c":51.31,"h":51.58,"l":50.7,"n":31798,"o":51.31,"t":"2025-03-12T04:00:00Z","v":2723547,"vw":51.275587},{"c":48.65,"h":51.72,"l":47.9,"n":40760,"o":51.39,"t":"2025-03-13T04:00:00Z","v":3130671,"vw":48.894415},{"c":50.95,"h":51.72,"l":48.6301,"n":44210,"o":48.84,"t":"2025-03-14T04:00:00Z","v":3371472,"vw":50.78538},{"c":53.6,"h":53.95,"l":51.125,"n":32751,"o":51.4,"t":"2025-03-17T04:00:00Z","v":2095138,"vw":53.334104},{"c":52.88,"h":53.53,"l":52.52,"n":24205,"o":53.53,"t":"2025-03-18T04:00:00Z","v":1401554,"vw":52.838238},{"c":52.68,"h":53.06,"l":52.1273,"n":27818,"o":52.33,"t":"2025-03-19T04:00:00Z","v":1723518,"vw":52.69232},{"c":52.75,"h":53.565,"l":52.51,"n":24987,"o":53.01,"t":"2025-03-20T04:00:00Z","v":2016770,"vw":52.90015},{"c":53.08,"h":53.4,"l":52.1,"n":29496,"o":52.34,"t":"2025-03-21T04:00:00Z","v":4602533,"vw":53.042181},{"c":53.93,"h":54.41,"l":52.89,"n":24728,"o":53.21,"t":"2025-03-24T04:00:00Z","v":1784016,"vw":53.829428},{"c":53.01,"h":53.95,"l":52.65,"n":22124,"o":53.82,"t":"2025-03-25T04:00:00Z","v":1556385,"vw":53.210885},{"c":53.71,"h":53.83,"l":52.79,"n":21830,"o":52.81,"t":"2025-03-26T04:00:00Z","v":1473981,"vw":53.409765},{"c":53.9,"h":54.42,"l":53.06,"n":26232,"o":53.32,"t":"2025-03-27T04:00:00Z","v":1823430,"vw":53.86318},{"c":54.01,"h":54.43,"l":53.57,"n":31531,"o":53.88,"t":"2025-03-28T04:00:00Z","v":2720860,"vw":54.073295},{"c":53.3,"h":54.38,"l":52.765,"n":39474,"o":53.64,"t":"2025-03-31T04:00:00Z","v":2824951,"vw":53.311834},{"c":53.31,"h":54.44,"l":52.04,"n":48189,"o":53.93,"t":"2025-04-01T04:00:00Z","v":4601729,"vw":53.140078},{"c":54.15,"h":54.77,"l":53.01,"n":52691,"o":53.12,"t":"2025-04-02T04:00:00Z","v":3691416,"vw":54.158508},{"c":59.57,"h":60.92,"l":57.5001,"n":104823,"o":59.94,"t":"2025-04-03T04:00:00Z","v":10401352,"vw":59.149476},{"c":59,"h":59.97,"l":57.96,"n":66160,"o":58.98,"t":"2025-04-04T04:00:00Z","v":5116802,"vw":58.98842},{"c":56.54,"h":58.605,"l":55.14,"n":60479,"o":57.19,"t":"2025-04-07T04:00:00Z","v":3999252,"vw":56.519725},{"c":52.48,"h":57.7,"l":52.22,"n":40744,"o":57.42,"t":"2025-04-08T04:00:00Z","v":3024776,"vw":53.869394},{"c":55.26,"h":55.486,"l":52.115,"n":41767,"o":52.115,"t":"2025-04-09T04:00:00Z","v":3117712,"vw":54.394041},{"c":53.91,"h":55.26,"l":52.88,"n":35667,"o":55.07,"t":"2025-04-10T04:00:00Z","v":2059933,"vw":53.958649},{"c":54.74,"h":54.95,"l":53.275,"n":33336,"o":53.51,"t":"2025-04-11T04:00:00Z","v":2207030,"vw":54.433662},{"c":55.98,"h":56.26,"l":54.74,"n":33350,"o":55.21,"t":"2025-04-14T04:00:00Z","v":2236730,"vw":55.930039},{"c":54.63,"h":56.26,"l":54.34,"n":25080,"o":55.77,"t":"2025-04-15T04:00:00Z","v":1439438,"vw":54.737256},{"c":53.4,"h":55.07,"l":53.18,"n":26647,"o":54.67,"t":"2025-04-16T04:00:00Z","v":1536915,"vw":53.828915},{"c":53.56,"h":54.27,"l":53.355,"n":22587,"o":53.5,"t":"2025-04-17T04:00:00Z","v":1458887,"vw":53.664868},{"c":51.51,"h":53.15,"l":50.16,"n":32033,"o":52.81,"t":"2025-04-21T04:00:00Z","v":2266323,"vw":51.217975},{"c":52.47,"h":52.72,"l":51.84,"n":24021,"o":51.84,"t":"2025-04-22T04:00:00Z","v":1587681,"vw":52.395639},{"c":52.44,"h":53.5,"l":51.97,"n":28106,"o":53.13,"t":"2025-04-23T04:00:00Z","v":1622920,"vw":52.494961},{"c":52.6,"h":53.01,"l":51.6,"n":23540,"o":52.26,"t":"2025-04-24T04:00:00Z","v":1332711,"vw":52.548568},{"c":51.94,"h":52.49,"l":51.39,"n":21533,"o":52.44,"t":"2025-04-25T04:00:00Z","v":1325921,"vw":51.857982},{"c":51.75,"h":52.48,"l":51.565,"n":23581,"o":51.89,"t":"2025-04-28T04:00:00Z","v":1353794,"vw":51.842135},{"c":52.18,"h":52.34,"l":51.01,"n":16958,"o":51.53,"t":"2025-04-29T04:00:00Z","v":1231989,"vw":51.978108},{"c":52.81,"h":53.06,"l":51.47,"n":21938,"o":52.27,"t":"2025-04-30T04:00:00Z","v":1407090,"vw":52.625775},{"c":52.11,"h":53.15,"l":51.99,"n":19141,"o":52.84,"t":"2025-05-01T04:00:00Z","v":1368639,"vw":52.373373},{"c":51.5,"h":52.615,"l":51.37,"n":21359,"o":52.42,"t":"2025-05-02T04:00:00Z","v":1444437,"vw":51.709136},{"c":51.29,"h":51.81,"l":50.885,"n":22205,"o":51.25,"t":"2025-05-05T04:00:00Z","v":1819299,"vw":51.370904},{"c":51.21,"h":51.31,"l":50.71,"n":19576,"o":50.89,"t":"2025-05-06T04:00:00Z","v":1460840,"vw":51.105969},{"c":50.84,"h":51.97,"l":50.54,"n":20589,"o":51.21,"t":"2025-05-07T04:00:00Z","v":1290851,"vw":50.913867},{"c":51.46,"h":51.78,"l":50.23,"n":20676,"o":51.02,"t":"2025-05-08T04:00:00Z","v":1628427,"vw":51.335858},{"c":50.83,"h":51.69,"l":50.71,"n":19546,"o":51.37,"t":"2025-05-09T04:00:00Z","v":1209938,"vw":51.005471},{"c":51.24,"h":52.45,"l":50.61,"n":29243,"o":51.74,"t":"2025-05-12T04:00:00Z","v":1986943,"vw":51.168992},{"c":51.21,"h":51.9908,"l":50.375,"n":23445,"o":51.23,"t":"2025-05-13T04:00:00Z","v":1720541,"vw":51.255746},{"c":51.41,"h":51.48,"l":50.4758,"n":26623,"o":51.21,"t":"2025-05-14T04:00:00Z","v":2072175,"vw":51.062474},{"c":51.79,"h":52.36,"l":51.2869,"n":24409,"o":51.42,"t":"2025-05-15T04:00:00Z","v":2406073,"vw":51.709073},{"c":53.85,"h":53.85,"l":51.785,"n":28295,"o":51.8,"t":"2025-05-16T04:00:00Z","v":2213548,"vw":53.287266},{"c":53.55,"h":53.63,"l":52.88,"n":25578,"o":53.18,"t":"2025-05-19T04:00:00Z","v":1935772,"vw":53.392655},{"c":53.91,"h":54.45,"l":53.345,"n":20551,"o":53.69,"t":"2025-05-20T04:00:00Z","v":1738021,"vw":53.990045},{"c":51.41,"h":53.71,"l":51.39,"n":21529,"o":53.71,"t":"2025-05-21T04:00:00Z","v":1448848,"vw":51.90684},{"c":51.02,"h":51.44,"l":50.1,"n":25572,"o":51,"t":"2025-05-22T04:00:00Z","v":1628030,"vw":50.900601},{"c":50.56,"h":51.2,"l":49.96,"n":25170,"o":50.75,"t":"2025-05-23T04:00:00Z","v":1911811,"vw":50.550967},{"c":53.19,"h":53.25,"l":51.05,"n":22286,"o":51.74,"t":"2025-05-27T04:00:00Z","v":1681088,"vw":52.693613},{"c":53.36,"h":53.82,"l":52.96,"n":25493,"o":53.18,"t":"2025-05-28T04:00:00Z","v":1840637,"vw":53.441191},{"c":54.24,"h":54.28,"l":53.2,"n":26490,"o":53.73,"t":"2025-05-29T04:00:00Z","v":1945223,"vw":53.911079},{"c":55.78,"h":56.2,"l":54.01,"n":35575,"o":54.1,"t":"2025-05-30T04:00:00Z","v":2842768,"vw":55.577625},{"c":54.84,"h":55.73,"l":53.97,"n":23700,"o":55.22,"t":"2025-06-02T04:00:00Z","v":1654591,"vw":54.787151},{"c":55.67,"h":56.01,"l":53.94,"n":20120,"o":55.01,"t":"2025-06-03T04:00:00Z","v":1864626,"vw":55.600252},{"c":55.22,"h":56.17,"l":55.21,"n":16357,"o":55.63,"t":"2025-06-04T04:00:00Z","v":907541,"vw":55.536011},{"c":55.24,"h":55.602,"l":54.265,"n":16621,"o":54.94,"t":"2025-06-05T04:00:00Z","v":1015651,"vw":55.199125},{"c":55.68,"h":56.47,"l":55.37,"n":18602,"o":55.96,"t":"2025-06-06T04:00:00Z","v":1067832,"vw":55.777158},{"c":55.67,"h":56.11,"l":54.97,"n":21123,"o":55.89,"t":"2025-06-09T04:00:00Z","v":1061959,"vw":55.632787},{"c":55.63,"h":56.62,"l":55.32,"n":22783,"o":56.13,"t":"2025-06-10T04:00:00Z","v":1189604,"vw":55.817097},{"c":55.77,"h":56.01,"l":55.35,"n":23070,"o":55.64,"t":"2025-06-11T04:00:00Z","v":1683918,"vw":55.696983},{"c":56.28,"h":56.28,"l":54.64,"n":18312,"o":55.11,"t":"2025-06-12T04:00:00Z","v":962164,"vw":56.013705},{"c":54.8,"h":56.985,"l":54.515,"n":29047,"o":55.77,"t":"2025-06-13T04:00:00Z","v":1635101,"vw":55.422726},{"c":55.29,"h":55.49,"l":54.2,"n":28731,"o":55.05,"t":"2025-06-16T04:00:00Z","v":1651609,"vw":55.137957},{"c":53.95,"h":55.35,"l":53.79,"n":33328,"o":54.89,"t":"2025-06-17T04:00:00Z","v":2076725,"vw":54.549871},{"c":53.22,"h":54.315,"l":52.97,"n":34304,"o":53.25,"t":"2025-06-18T04:00:00Z","v":2141554,"vw":53.59437},{"c":53.53,"h":53.71,"l":52.64,"n":22046,"o":53.21,"t":"2025-06-20T04:00:00Z","v":2430305,"vw":53.41966},{"c":54.09,"h":54.32,"l":53.25,"n":21732,"o":53.58,"t":"2025-06-23T04:00:00Z","v":1303266,"vw":53.960333},{"c":53.79,"h":54.89,"l":53.38,"n":26712,"o":54.53,"t":"2025-06-24T04:00:00Z","v":1585053,"vw":53.893067},{"c":53.01,"h":53.54,"l":52.6,"n":25063,"o":53.22,"t":"2025-06-25T04:00:00Z","v":1520152,"vw":53.041181},{"c":53.19,"h":53.65,"l":52.86,"n":20639,"o":53.36,"t":"2025-06-26T04:00:00Z","v":1117584,"vw":53.16532},{"c":53.4,"h":53.5275,"l":52.61,"n":27739,"o":53.46,"t":"2025-06-27T04:00:00Z","v":3555736,"vw":53.175407},{"c":51.85,"h":55.04,"l":51.465,"n":44664,"o":54,"t":"2025-06-30T04:00:00Z","v":3147673,"vw":52.408104},{"c":52.37,"h":53.22,"l":51.43,"n":44746,"o":51.77,"t":"2025-07-01T04:00:00Z","v":3170707,"vw":52.350593},{"c":52.76,"h":53.77,"l":52.44,"n":30637,"o":52.46,"t":"2025-07-02T04:00:00Z","v":1936258,"vw":52.876532},{"c":52.47,"h":53.25,"l":52.305,"n":16037,"o":52.8,"t":"2025-07-03T04:00:00Z","v":1089845,"vw":52.600071},{"c":50.97,"h":52.5892,"l":50.95,"n":30026,"o":52.22,"t":"2025-07-07T04:00:00Z","v":2049025,"vw":51.440466},{"c":52.34,"h":53.63,"l":50.93,"n":44502,"o":51.19,"t":"2025-07-08T04:00:00Z","v":3605463,"vw":52.156656},{"c":51.26,"h":53.68,"l":50.9,"n":38418,"o":52.02,"t":"2025-07-09T04:00:00Z","v":2880070,"vw":51.612343},{"c":51.38,"h":51.79,"l":50.58,"n":39556,"o":51.09,"t":"2025-07-10T04:00:00Z","v":2961186,"vw":51.289173},{"c":51.32,"h":51.51,"l":49.85,"n":31742,"o":50.85,"t":"2025-07-11T04:00:00Z","v":2328188,"vw":50.870577},{"c":51.07,"h":51.44,"l":50.245,"n":38139,"o":50.43,"t":"2025-07-14T04:00:00Z","v":2510626,"vw":51.065255},{"c":49.79,"h":51.52,"l":49.74,"n":28205,"o":51.41,"t":"2025-07-15T04:00:00Z","v":1663584,"vw":50.116641},{"c":50,"h":50.05,"l":48.71,"n":40154,"o":49.74,"t":"2025-07-16T04:00:00Z","v":2781513,"vw":49.623751},{"c":50.49,"h":50.62,"l":49.745,"n":37170,"o":50.16,"t":"2025-07-17T04:00:00Z","v":2645133,"vw":50.32023},{"c":49,"h":50.5,"l":48.81,"n":35040,"o":50.5,"t":"2025-07-18T04:00:00Z","v":2577057,"vw":49.153418},{"c":48.04,"h":49.5,"l":47.87,"n":41818,"o":49.32,"t":"2025-07-21T04:00:00Z","v":3464689,"vw":48.28005},{"c":49.17,"h":49.32,"l":48.13,"n":47095,"o":48.22,"t":"2025-07-22T04:00:00Z","v":3397331,"vw":49.007676},{"c":57.19,"h":59.5,"l":54.98,"n":117755,"o":56.06,"t":"2025-07-23T04:00:00Z","v":10537918,"vw":57.430768},{"c":58.61,"h":58.7,"l":55.72,"n":54789,"o":57.1,"t":"2025-07-24T04:00:00Z","v":3771644,"vw":57.949478},{"c":60.86,"h":61.02,"l":58.11,"n":52527,"o":58.23,"t":"2025-07-25T04:00:00Z","v":3561707,"vw":60.52226},{"c":59.22,"h":60.6985,"l":59.17,"n":36319,"o":60.25,"t":"2025-07-28T04:00:00Z","v":2310676,"vw":59.486497},{"c":59.46,"h":59.89,"l":58.56,"n":26883,"o":59.21,"t":"2025-07-29T04:00:00Z","v":1635642,"vw":59.390533},{"c":58.7,"h":59.76,"l":58.42,"n":25334,"o":59.76,"t":"2025-07-30T04:00:00Z","v":1405579,"vw":58.978821},{"c":57.07,"h":58.785,"l":56.7,"n":39242,"o":58.16,"t":"2025-07-31T04:00:00Z","v":2605026,"vw":57.372549},{"c":55.99,"h":56.82,"l":55.5,"n":27226,"o":56.75,"t":"2025-08-01T04:00:00Z","v":1668742,"vw":56.015749},{"c":54.64,"h":56.592,"l":54.57,"n":29572,"o":55.95,"t":"2025-08-04T04:00:00Z","v":1945527,"vw":54.851121},{"c":53.16,"h":54.67,"l":53.05,"n":31714,"o":54.4,"t":"2025-08-05T04:00:00Z","v":1948376,"vw":53.410069},{"c":51.45,"h":53.26,"l":51.25,"n":32297,"o":53.26,"t":"2025-08-06T04:00:00Z","v":2137932,"vw":51.692115},{"c":52.12,"h":52.37,"l":50.72,"n":28127,"o":51.99,"t":"2025-08-07T04:00:00Z","v":1736342,"vw":51.789255},{"c":51.55,"h":52.6663,"l":51.165,"n":20260,"o":51.92,"t":"2025-08-08T04:00:00Z","v":1064737,"vw":51.617294},{"c":51.65,"h":52.2,"l":51.39,"n":19102,"o":51.4,"t":"2025-08-11T04:00:00Z","v":1130926,"vw":51.751891},{"c":52.97,"h":53.5,"l":51.47,"n":22896,"o":51.65,"t":"2025-08-12T04:00:00Z","v":1799618,"vw":52.94521},{"c":54.73,"h":55.26,"l":52.73,"n":27699,"o":52.97,"t":"2025-08-13T04:00:00Z","v":1936841,"vw":54.690764},{"c":54.83,"h":54.85,"l":53.64,"n":24163,"o":53.88,"t":"2025-08-14T04:00:00Z","v":1458449,"vw":54.591188},{"c":54.15,"h":55.15,"l":53.96,"n":18019,"o":55.04,"t":"2025-08-15T04:00:00Z","v":1093988,"vw":54.33695},{"c":54.3,"h":54.91,"l":54.06,"n":17840,"o":54.41,"t":"2025-08-18T04:00:00Z","v":1090595,"vw":54.332074},{"c":55.1,"h":55.7,"l":54.55,"n":19929,"o":54.64,"t":"2025-08-19T04:00:00Z","v":1114475,"vw":55.099392},{"c":55.19,"h":55.49,"l":54.47,"n":21399,"o":54.96,"t":"2025-08-20T04:00:00Z","v":1046596,"vw":55.076462},{"c":54.66,"h":55.17,"l":54.49,"n":22407,"o":54.86,"t":"2025-08-21T04:00:00Z","v":1361284,"vw":54.779005},{"c":56.99,"h":57.03,"l":54.935,"n":22958,"o":55.17,"t":"2025-08-22T04:00:00Z","v":1203599,"vw":56.696182},{"c":55.98,"h":56.795,"l":55.83,"n":22763,"o":56.75,"t":"2025-08-25T04:00:00Z","v":975401,"vw":56.143565},{"c":56.41,"h":56.495,"l":55.625,"n":22832,"o":56.07,"t":"2025-08-26T04:00:00Z","v":1486215,"vw":56.321846},{"c":56.66,"h":56.93,"l":55.92,"n":19217,"o":56.07,"t":"2025-08-27T04:00:00Z","v":1056555,"vw":56.544928},{"c":56.25,"h":56.615,"l":55.79,"n":20148,"o":56.55,"t":"2025-08-28T04:00:00Z","v":1142866,"vw":56.189104},{"c":57.53,"h":57.68,"l":56.02,"n":21142,"o":56.34,"t":"2025-08-29T04:00:00Z","v":1114654,"vw":57.261068},{"c":56.55,"h":57.61,"l":56.34,"n":24916,"o":57.08,"t":"2025-09-02T04:00:00Z","v":1345909,"vw":56.621353},{"c":56.55,"h":56.78,"l":55.19,"n":26124,"o":56.39,"t":"2025-09-03T04:00:00Z","v":1302584,"vw":56.317819},{"c":55.77,"h":56.972,"l":55.48,"n":20808,"o":56.64,"t":"2025-09-04T04:00:00Z","v":1096510,"vw":55.889672},{"c":58,"h":58.16,"l":55.74,"n":30553,"o":55.74,"t":"2025-09-05T04:00:00Z","v":1415834,"vw":57.603091},{"c":57.57,"h":57.67,"l":56.32,"n":26487,"o":57.43,"t":"2025-09-08T04:00:00Z","v":1533199,"vw":57.351491},{"c":57.12,"h":57.88,"l":56.9,"n":22503,"o":57.37,"t":"2025-09-09T04:00:00Z","v":1311154,"vw":57.225729},{"c":55.87,"h":56.79,"l":54.84,"n":27785,"o":56.79,"t":"2025-09-10T04:00:00Z","v":1495476,"vw":55.639357},{"c":57.12,"h":57.78,"l":56.08,"n":25834,"o":56.33,"t":"2025-09-11T04:00:00Z","v":1401099,"vw":57.231702},{"c":56.42,"h":57.155,"l":56.23,"n":19544,"o":56.88,"t":"2025-09-12T04:00:00Z","v":1009521,"vw":56.522693},{"c":56.09,"h":57.1,"l":56.09,"n":27151,"o":56.85,"t":"2025-09-15T04:00:00Z","v":1629570,"vw":56.455714},{"c":57.74,"h":57.8595,"l":56.325,"n":28843,"o":56.43,"t":"2025-09-16T04:00:00Z","v":1834489,"vw":57.511074},{"c":55.65,"h":57.93,"l":55.55,"n":35595,"o":57.7,"t":"2025-09-17T04:00:00Z","v":1828087,"vw":56.391094},{"c":56.47,"h":57,"l":55.975,"n":27068,"o":56.18,"t":"2025-09-18T04:00:00Z","v":1268761,"vw":56.573789},{"c":55.66,"h":56.77,"l":55.52,"n":21544,"o":56.77,"t":"2025-09-19T04:00:00Z","v":2174535,"vw":55.902357},{"c":55.37,"h":55.935,"l":54.638,"n":25617,"o":55.52,"t":"2025-09-22T04:00:00Z","v":1183918,"vw":55.266003},{"c":54.32,"h":55.77,"l":54.11,"n":22155,"o":55.44,"t":"2025-09-23T04:00:00Z","v":1116844,"vw":54.610932},{"c":53.77,"h":54.88,"l":53.46,"n":22137,"o":54.41,"t":"2025-09-24T04:00:00Z","v":1103385,"vw":53.805058},{"c":52.83,"h":54.07,"l":52.49,"n":22007,"o":53.58,"t":"2025-09-25T04:00:00Z","v":1062030,"vw":52.862846},{"c":55.22,"h":55.3,"l":52.51,"n":42924,"o":52.93,"t":"2025-09-26T04:00:00Z","v":2742002,"vw":54.68156},{"c":55.67,"h":56.32,"l":54.93,"n":59878,"o":55.98,"t":"2025-09-29T04:00:00Z","v":4258796,"vw":55.778934},{"c":58.08,"h":60.6,"l":56.54,"n":81513,"o":59.41,"t":"2025-09-30T04:00:00Z","v":6314546,"vw":58.564092},{"c":62.01,"h":62.897,"l":58.21,"n":69449,"o":58.21,"t":"2025-10-01T04:00:00Z","v":4445882,"vw":61.628675},{"c":62.14,"h":63.75,"l":62.02,"n":46355,"o":62.2,"t":"2025-10-02T04:00:00Z","v":2822792,"vw":62.599705},{"c":62.9,"h":63.14,"l":61.96,"n":35209,"o":62.3,"t":"2025-10-03T04:00:00Z","v":2409715,"vw":62.797154},{"c":63.4,"h":63.49,"l":62.4,"n":36171,"o":62.66,"t":"2025-10-06T04:00:00Z","v":2622147,"vw":63.237612},{"c":63.31,"h":63.57,"l":62.35,"n":36357,"o":63.5,"t":"2025-10-07T04:00:00Z","v":2800987,"vw":62.981806},{"c":64.02,"h":64.61,"l":63.26,"n":30945,"o":63.8,"t":"2025-10-08T04:00:00Z","v":1734468,"vw":64.082759},{"c":64.58,"h":64.78,"l":63.5,"n":26885,"o":63.87,"t":"2025-10-09T04:00:00Z","v":1499041,"vw":64.468581},{"c":63.75,"h":66.16,"l":63.48,"n":32540,"o":64.83,"t":"2025-10-10T04:00:00Z","v":2349756,"vw":64.226137},{"c":63.81,"h":64.1,"l":62.51,"n":24383,"o":63.67,"t":"2025-10-13T04:00:00Z","v":1461579,"vw":63.580251},{"c":64.16,"h":64.25,"l":62.94,"n":25710,"o":63.34,"t":"2025-10-14T04:00:00Z","v":1389807,"vw":63.956937},{"c":63.98,"h":64.7,"l":63.63,"n":26630,"o":64,"t":"2025-10-15T04:00:00Z","v":1437319,"vw":64.074826},{"c":64.96,"h":65.205,"l":64.02,"n":26720,"o":64.37,"t":"2025-10-16T04:00:00Z","v":1500519,"vw":64.767946},{"c":65.01,"h":65.18,"l":64.38,"n":31175,"o":65.015,"t":"2025-10-17T04:00:00Z","v":2139256,"vw":64.859818},{"c":65.67,"h":66.285,"l":64.92,"n":35071,"o":65.57,"t":"2025-10-20T04:00:00Z","v":2489299,"vw":65.69623},{"c":64.65,"h":65.9,"l":64.48,"n":34322,"o":65.87,"t":"2025-10-21T04:00:00Z","v":2410783,"vw":64.764584},{"c":64.75,"h":64.9636,"l":63.97,"n":27680,"o":64.75,"t":"2025-10-22T04:00:00Z","v":1441578,"vw":64.644638},{"c":65.16,"h":65.22,"l":63.54,"n":22359,"o":64.28,"t":"2025-10-23T04:00:00Z","v":1448233,"vw":64.802897},{"c":66.38,"h":66.66,"l":65,"n":25716,"o":65.73,"t":"2025-10-24T04:00:00Z","v":1528205,"vw":66.186931},{"c":66.57,"h":67.07,"l":66.12,"n":26076,"o":66.76,"t":"2025-10-27T04:00:00Z","v":1482356,"vw":66.576562},{"c":65.57,"h":66.56,"l":65.16,"n":21502,"o":66.45,"t":"2025-10-28T04:00:00Z","v":1058772,"vw":65.621603},{"c":63.18,"h":65.736,"l":62.69,"n":30442,"o":65.2,"t":"2025-10-29T04:00:00Z","v":2081459,"vw":63.481369},{"c":62.19,"h":63.375,"l":62.14,"n":28016,"o":62.9,"t":"2025-10-30T04:00:00Z","v":1489733,"vw":62.490707},{"c":61.73,"h":61.86,"l":60.66,"n":34139,"o":61.65,"t":"2025-10-31T04:00:00Z","v":2772037,"vw":61.521201},{"c":62.76,"h":62.8,"l":60.89,"n":27534,"o":61.54,"t":"2025-11-03T05:00:00Z","v":1760849,"vw":62.19016},{"c":62.01,"h":62.65,"l":61.685,"n":24284,"o":62.33,"t":"2025-11-04T05:00:00Z","v":1432025,"vw":62.011143},{"c":62.76,"h":62.94,"l":61.58,"n":23376,"o":61.96,"t":"2025-11-05T05:00:00Z","v":1348538,"vw":62.590847},{"c":61.89,"h":63.07,"l":61.33,"n":21065,"o":62.42,"t":"2025-11-06T05:00:00Z","v":1382613,"vw":61.855525},{"c":62.42,"h":62.48,"l":61.4201,"n":24103,"o":61.96,"t":"2025-11-07T05:00:00Z","v":1407653,"vw":62.178171},{"c":60.36,"h":62.8681,"l":59.7701,"n":34453,"o":62.63,"t":"2025-11-10T05:00:00Z","v":2155161,"vw":60.578226},{"c":60.1,"h":61.12,"l":59.91,"n":32395,"o":60.66,"t":"2025-11-11T05:00:00Z","v":2545389,"vw":60.353988},{"c":58.46,"h":60.275,"l":57.64,"n":39971,"o":60.27,"t":"2025-11-12T05:00:00Z","v":2189222,"vw":58.481216},{"c":57.83,"h":59.15,"l":57.7,"n":29505,"o":58.32,"t":"2025-11-13T05:00:00Z","v":1650473,"vw":58.218},{"c":57.01,"h":57.73,"l":56.25,"n":30869,"o":57.6,"t":"2025-11-14T05:00:00Z","v":1778181,"vw":57.019457},{"c":56.25,"h":57.385,"l":56.08,"n":23502,"o":57.34,"t":"2025-11-17T05:00:00Z","v":1372766,"vw":56.341899},{"c":56.18,"h":56.5475,"l":55.705,"n":20246,"o":56.32,"t":"2025-11-18T05:00:00Z","v":984598,"vw":56.116316},{"c":56.05,"h":56.14,"l":55.08,"n":20900,"o":55.9,"t":"2025-11-19T05:00:00Z","v":1037659,"vw":55.807308},{"c":55.59,"h":56.84,"l":55.47,"n":18532,"o":56.12,"t":"2025-11-20T05:00:00Z","v":1028291,"vw":55.740472},{"c":57.68,"h":58.625,"l":55.705,"n":28080,"o":55.97,"t":"2025-11-21T05:00:00Z","v":1615447,"vw":57.505358},{"c":56.52,"h":57.4,"l":56.4,"n":22314,"o":57.28,"t":"2025-11-24T05:00:00Z","v":1287926,"vw":56.652357},{"c":59.01,"h":59.17,"l":56.57,"n":28565,"o":56.81,"t":"2025-11-25T05:00:00Z","v":1543125,"vw":58.837874},{"c":59.61,"h":59.77,"l":58.95,"n":29460,"o":58.96,"t":"2025-11-26T05:00:00Z","v":1847861,"vw":59.465962},{"c":59.06,"h":59.91,"l":59.05,"n":9145,"o":59.47,"t":"2025-11-28T05:00:00Z","v":381271,"vw":59.313157},{"c":59.5,"h":60.05,"l":58.948,"n":18973,"o":59.06,"t":"2025-12-01T05:00:00Z","v":1017389,"vw":59.566783},{"c":59.05,"h":59.57,"l":58.53,"n":15687,"o":59.57,"t":"2025-12-02T05:00:00Z","v":738162,"vw":59.08604},{"c":60.49,"h":60.745,"l":59.14,"n":18607,"o":59.41,"t":"2025-12-03T05:00:00Z","v":963574,"vw":60.364875},{"c":59.76,"h":61,"l":59.59,"n":15652,"o":61,"t":"2025-12-04T05:00:00Z","v":970600,"vw":59.814436},{"c":59.7,"h":60.03,"l":59.405,"n":20782,"o":59.78,"t":"2025-12-05T05:00:00Z","v":981362,"vw":59.718063},{"c":59.53,"h":60.41,"l":59.32,"n":21483,"o":59.77,"t":"2025-12-08T05:00:00Z","v":1141366,"vw":59.741873},{"c":58.23,"h":59.745,"l":57,"n":26718,"o":59.46,"t":"2025-12-09T05:00:00Z","v":1351517,"vw":58.008856},{"c":58.98,"h":59.14,"l":58.031,"n":22236,"o":58.82,"t":"2025-12-10T05:00:00Z","v":2090327,"vw":58.800382},{"c":59.48,"h":59.95,"l":58.47,"n":21707,"o":58.78,"t":"2025-12-11T05:00:00Z","v":1040914,"vw":59.532973},{"c":59.66,"h":60.55,"l":59.32,"n":21483,"o":59.79,"t":"2025-12-12T05:00:00Z","v":1029099,"vw":59.773661},{"c":59.46,"h":60.55,"l":59.2,"n":20750,"o":60.45,"t":"2025-12-15T05:00:00Z","v":1126161,"vw":59.549617},{"c":59.8,"h":60.37,"l":59.27,"n":19869,"o":59.78,"t":"2025-12-16T05:00:00Z","v":996393,"vw":59.851385},{"c":59.46,"h":60.24,"l":59,"n":19963,"o":59.74,"t":"2025-12-17T05:00:00Z","v":1040347,"vw":59.444806},{"c":59.33,"h":60.51,"l":58.7434,"n":38707,"o":59.56,"t":"2025-12-18T05:00:00Z","v":2691532,"vw":59.671855},{"c":43.94,"h":50.975,"l":43.705,"n":211577,"o":50.85,"t":"2025-12-19T05:00:00Z","v":23430274,"vw":45.371146},{"c":42.8,"h":44.58,"l":42.45,"n":87858,"o":43.49,"t":"2025-12-22T05:00:00Z","v":8135004,"vw":43.032627},{"c":41.8,"h":42.6,"l":41.41,"n":66007,"o":42.53,"t":"2025-12-23T05:00:00Z","v":6027717,"vw":41.787841},{"c":42.48,"h":42.8409,"l":41.5,"n":27111,"o":41.66,"t":"2025-12-24T05:00:00Z","v":2442346,"vw":42.280801},{"c":42.15,"h":42.68,"l":42.095,"n":38355,"o":42.34,"t":"2025-12-26T05:00:00Z","v":2913326,"vw":42.27119},{"c":41.84,"h":42.31,"l":41.4168,"n":40427,"o":42.07,"t":"2025-12-29T05:00:00Z","v":3423782,"vw":41.759557},{"c":41.95,"h":42.37,"l":41.7101,"n":33409,"o":41.76,"t":"2025-12-30T05:00:00Z","v":2829592,"vw":42.022545},{"c":41.89,"h":42.702,"l":41.81,"n":35479,"o":41.84,"t":"2025-12-31T05:00:00Z","v":2690854,"vw":42.16712},{"c":42.29,"h":42.5364,"l":41.635,"n":31181,"o":42.08,"t":"2026-01-02T05:00:00Z","v":2215275,"vw":42.192138},{"c":41.3,"h":42.6,"l":41.29,"n":42624,"o":42.4,"t":"2026-01-05T05:00:00Z","v":3164801,"vw":41.726994},{"c":41.52,"h":41.74,"l":41.08,"n":38212,"o":41.35,"t":"2026-01-06T05:00:00Z","v":3129804,"vw":41.427222},{"c":40.29,"h":41.6396,"l":39.96,"n":63291,"o":41.55,"t":"2026-01-07T05:00:00Z","v":5044009,"vw":40.406732},{"c":41.3,"h":41.36,"l":39.79,"n":50654,"o":40,"t":"2026-01-08T05:00:00Z","v":3476687,"vw":40.893599},{"c":41.37,"h":41.61,"l":40.65,"n":34617,"o":41.35,"t":"2026-01-09T05:00:00Z","v":2328175,"vw":41.169997},{"c":41.43,"h":41.6,"l":40.77,"n":29507,"o":41.18,"t":"2026-01-12T05:00:00Z","v":1863102,"vw":41.365276},{"c":41.87,"h":42,"l":41.175,"n":35078,"o":41.34,"t":"2026-01-13T05:00:00Z","v":2615940,"vw":41.774069},{"c":43.28,"h":43.465,"l":41.66,"n":40262,"o":41.76,"t":"2026-01-14T05:00:00Z","v":3203285,"vw":42.93227},{"c":43.93,"h":44.07,"l":42.615,"n":33255,"o":43.15,"t":"2026-01-15T05:00:00Z","v":2312678,"vw":43.750083},{"c":43.33,"h":43.87,"l":43.09,"n":30616,"o":43.48,"t":"2026-01-16T05:00:00Z","v":2244031,"vw":43.319623},{"c":43.51,"h":43.9216,"l":42.38,"n":31315,"o":43.06,"t":"2026-01-20T05:00:00Z","v":2425313,"vw":43.489452},{"c":44.32,"h":44.41,"l":43,"n":36945,"o":43.53,"t":"2026-01-21T05:00:00Z","v":2873215,"vw":43.991911},{"c":44.11,"h":45.35,"l":43.88,"n":44481,"o":44.44,"t":"2026-01-22T05:00:00Z","v":3791249,"vw":44.495535},{"c":43.72,"h":44.26,"l":43.655,"n":32464,"o":43.94,"t":"2026-01-23T05:00:00Z","v":2773515,"vw":43.878832},{"c":43.72,"h":44.1,"l":43.2401,"n":36293,"o":43.76,"t":"2026-01-26T05:00:00Z","v":3002654,"vw":43.671872},{"c":45.05,"h":45.06,"l":43.21,"n":36806,"o":43.47,"t":"2026-01-27T05:00:00Z","v":2659202,"vw":44.695366},{"c":45.47,"h":45.47,"l":44.31,"n":39671,"o":45,"t":"2026-01-28T05:00:00Z","v":2973710,"vw":45.228018},{"c":45.96,"h":46.14,"l":45.2,"n":49567,"o":45.58,"t":"2026-01-29T05:00:00Z","v":4040725,"vw":45.807942},{"c":45.93,"h":46.11,"l":44.93,"n":42749,"o":45.56,"t":"2026-01-30T05:00:00Z","v":3507864,"vw":45.60017},{"c":45.02,"h":46.15,"l":45,"n":47183,"o":45.63,"t":"2026-02-02T05:00:00Z","v":3489596,"vw":45.379639},{"c":46.29,"h":46.33,"l":44.71,"n":42873,"o":44.91,"t":"2026-02-03T05:00:00Z","v":2959059,"vw":45.716464},{"c":47.78,"h":48.15,"l":46.41,"n":61938,"o":46.5,"t":"2026-02-04T05:00:00Z","v":4588976,"vw":47.606859},{"c":47.48,"h":47.9,"l":46.6925,"n":33513,"o":47.8,"t":"2026-02-05T05:00:00Z","v":2215349,"vw":47.360345},{"c":50.12,"h":50.41,"l":47.4,"n":48996,"o":47.94,"t":"2026-02-06T05:00:00Z","v":3645071,"vw":49.491206},{"c":50.66,"h":52.05,"l":50.37,"n":41892,"o":51.49,"t":"2026-02-09T05:00:00Z","v":3016624,"vw":50.862327},{"c":50.58,"h":51.13,"l":50.18,"n":27091,"o":50.38,"t":"2026-02-10T05:00:00Z","v":1472257,"vw":50.643458},{"c":50.24,"h":50.5499,"l":49.6,"n":27694,"o":50.45,"t":"2026-02-11T05:00:00Z","v":1677814,"vw":50.197304},{"c":50.31,"h":50.58,"l":49.35,"n":26914,"o":50.3,"t":"2026-02-12T05:00:00Z","v":1489262,"vw":50.189221},{"c":49.82,"h":50.88,"l":49.71,"n":24282,"o":50.56,"t":"2026-02-13T05:00:00Z","v":1383891,"vw":50.004072},{"c":48.18,"h":50.39,"l":46.59,"n":37905,"o":50.01,"t":"2026-02-17T05:00:00Z","v":2359493,"vw":47.759933},{"c":48.86,"h":49.105,"l":47.855,"n":25198,"o":47.855,"t":"2026-02-18T05:00:00Z","v":1361517,"vw":48.787874},{"c":48.6,"h":49.18,"l":48.57,"n":21373,"o":48.95,"t":"2026-02-19T05:00:00Z","v":1264151,"vw":48.801615},{"c":48.27,"h":49.23,"l":48.21,"n":23688,"o":48.67,"t":"2026-02-20T05:00:00Z","v":1452343,"vw":48.489419},{"c":47.22,"h":48.0699,"l":46.97,"n":26679,"o":47.66,"t":"2026-02-23T05:00:00Z","v":1478154,"vw":47.254023},{"c":47.96,"h":48.25,"l":47.35,"n":23741,"o":47.47,"t":"2026-02-24T05:00:00Z","v":1334077,"vw":47.885186},{"c":47.08,"h":48.1555,"l":46.33,"n":24743,"o":47.77,"t":"2026-02-25T05:00:00Z","v":1311637,"vw":46.833957},{"c":47.45,"h":47.68,"l":46.68,"n":27216,"o":47.48,"t":"2026-02-26T05:00:00Z","v":1974521,"vw":47.205884},{"c":48.19,"h":48.2628,"l":47.13,"n":21959,"o":47.4,"t":"2026-02-27T05:00:00Z","v":1665069,"vw":48.018234},{"c":46.78,"h":47.89,"l":46.32,"n":27226,"o":47.61,"t":"2026-03-02T05:00:00Z","v":1868330,"vw":46.842746},{"c":46.91,"h":47.805,"l":45.92,"n":29994,"o":46.54,"t":"2026-03-03T05:00:00Z","v":1886504,"vw":46.954106},{"c":46.03,"h":47.14,"l":45.625,"n":25004,"o":47.14,"t":"2026-03-04T05:00:00Z","v":1534551,"vw":46.042118},{"c":45.65,"h":46.86,"l":45.43,"n":28662,"o":45.68,"t":"2026-03-05T05:00:00Z","v":2033277,"vw":45.862344},{"c":46.03,"h":46.45,"l":44.89,"n":59135,"o":45.4,"t":"2026-03-06T05:00:00Z","v":4678366,"vw":45.720179},{"c":45.75,"h":46.76,"l":44.99,"n":39568,"o":46.06,"t":"2026-03-09T04:00:00Z","v":2960247,"vw":45.921461},{"c":44.48,"h":45.745,"l":44.43,"n":36607,"o":45.62,"t":"2026-03-10T04:00:00Z","v":2447782,"vw":44.759159},{"c":43.44,"h":44.7,"l":43.42,"n":36474,"o":44.65,"t":"2026-03-11T04:00:00Z","v":2608774,"vw":43.871249},{"c":40.45,"h":43.22,"l":40.44,"n":58354,"o":42.86,"t":"2026-03-12T04:00:00Z","v":4373250,"vw":41.43775},{"c":40.55,"h":41.13,"l":40.105,"n":60992,"o":40.96,"t":"2026-03-13T04:00:00Z","v":4936679,"vw":40.460854},{"c":39.87,"h":40.83,"l":39.69,"n":49041,"o":40.83,"t":"2026-03-16T04:00:00Z","v":3285348,"vw":40.010406},{"c":40.92,"h":41.48,"l":40,"n":36351,"o":40.38,"t":"2026-03-17T04:00:00Z","v":2747024,"vw":40.834785},{"c":41.46,"h":41.735,"l":40.21,"n":38941,"o":40.48,"t":"2026-03-18T04:00:00Z","v":2827795,"vw":41.302483},{"c":40.64,"h":41.71,"l":40.29,"n":34480,"o":41.12,"t":"2026-03-19T04:00:00Z","v":2063166,"vw":40.72738},{"c":40,"h":40.835,"l":39.6,"n":36415,"o":40.76,"t":"2026-03-20T04:00:00Z","v":37334255,"vw":40.009116},{"c":40.87,"h":40.92,"l":40.04,"n":40456,"o":40.37,"t":"2026-03-23T04:00:00Z","v":3256952,"vw":40.65412},{"c":41.49,"h":41.66,"l":40.0101,"n":33566,"o":40.59,"t":"2026-03-24T04:00:00Z","v":2329234,"vw":41.349588},{"c":41.79,"h":41.835,"l":40.77,"n":29551,"o":41.49,"t":"2026-03-25T04:00:00Z","v":2260580,"vw":41.58423},{"c":40.83,"h":42.25,"l":40.76,"n":32191,"o":41.6,"t":"2026-03-26T04:00:00Z","v":1810729,"vw":41.234119},{"c":41.6,"h":41.905,"l":40.45,"n":29221,"o":40.64,"t":"2026-03-27T04:00:00Z","v":2075174,"vw":41.409199},{"c":40.95,"h":41.59,"l":40.57,"n":36243,"o":41.29,"t":"2026-03-30T04:00:00Z","v":2737547,"vw":40.98262},{"c":42.26,"h":42.36,"l":40.6,"n":58478,"o":41.26,"t":"2026-03-31T04:00:00Z","v":4822105,"vw":41.544833},{"c":38.48,"h":42.69,"l":38.18,"n":82650,"o":41.51,"t":"2026-04-01T04:00:00Z","v":6955716,"vw":39.288911},{"c":39.35,"h":39.52,"l":37.62,"n":61079,"o":37.92,"t":"2026-04-02T04:00:00Z","v":4642415,"vw":38.748552},{"c":40.17,"h":40.26,"l":39.055,"n":29818,"o":39.29,"t":"2026-04-06T04:00:00Z","v":2713865,"vw":39.918875},{"c":40.58,"h":41.36,"l":39.9,"n":34420,"o":39.99,"t":"2026-04-07T04:00:00Z","v":2578730,"vw":40.704963},{"c":41.59,"h":41.72,"l":40.7721,"n":29413,"o":41.52,"t":"2026-04-08T04:00:00Z","v":2030315,"vw":41.462606},{"c":41.61,"h":42.18,"l":40.9413,"n":31612,"o":41.17,"t":"2026-04-09T04:00:00Z","v":2144656,"vw":41.609255},{"c":42.19,"h":43.04,"l":41.9525,"n":28848,"o":42.43,"t":"2026-04-10T04:00:00Z","v":1866328,"vw":42.326197},{"c":42.28,"h":42.39,"l":41.38,"n":31083,"o":42.11,"t":"2026-04-13T04:00:00Z","v":2608716,"vw":42.035791},{"c":43.73,"h":44.01,"l":41.94,"n":34286,"o":42.17,"t":"2026-04-14T04:00:00Z","v":2301213,"vw":43.354256},{"c":43.17,"h":43.97,"l":42.95,"n":25866,"o":43.77,"t":"2026-04-15T04:00:00Z","v":2031717,"vw":43.264813},{"c":43.72,"h":44.38,"l":43.29,"n":26507,"o":43.84,"t":"2026-04-16T04:00:00Z","v":1996030,"vw":43.667073},{"c":44.82,"h":45.075,"l":43.68,"n":26127,"o":43.68,"t":"2026-04-17T04:00:00Z","v":2051363,"vw":44.676558},{"c":46,"h":46.15,"l":44.375,"n":27223,"o":44.65,"t":"2026-04-20T04:00:00Z","v":2030989,"vw":45.725564},{"c":44.79,"h":46.61,"l":44.62,"n":25661,"o":46.12,"t":"2026-04-21T04:00:00Z","v":1623488,"vw":45.083201},{"c":45.01,"h":45.19,"l":44.4,"n":18380,"o":44.92,"t":"2026-04-22T04:00:00Z","v":1368060,"vw":44.84317},{"c":43.94,"h":45.25,"l":43.4979,"n":26577,"o":45.08,"t":"2026-04-23T04:00:00Z","v":1469379,"vw":43.958098},{"c":44.32,"h":44.805,"l":43.5,"n":20932,"o":44.08,"t":"2026-04-24T04:00:00Z","v":1211904,"vw":44.360543},{"c":43.32,"h":44.84,"l":43.24,"n":21169,"o":44.23,"t":"2026-04-27T04:00:00Z","v":1389042,"vw":43.489776},{"c":43.08,"h":44.45,"l":42.74,"n":20229,"o":43.72,"t":"2026-04-28T04:00:00Z","v":1126613,"vw":43.24701},{"c":43.03,"h":44.02,"l":42.84,"n":17584,"o":43.76,"t":"2026-04-29T04:00:00Z","v":1239342,"vw":43.18902},{"c":43.55,"h":43.99,"l":42.75,"n":16817,"o":43.08,"t":"2026-04-30T04:00:00Z","v":1249954,"vw":43.568757},{"c":43.86,"h":44.28,"l":43.22,"n":21101,"o":43.76,"t":"2026-05-01T04:00:00Z","v":1564050,"vw":43.789092},{"c":42.54,"h":44.19,"l":42.34,"n":23155,"o":43.71,"t":"2026-05-04T04:00:00Z","v":1477387,"vw":42.780376},{"c":42.47,"h":42.93,"l":41.52,"n":22413,"o":42.51,"t":"2026-05-05T04:00:00Z","v":1518347,"vw":42.506484},{"c":43.23,"h":43.54,"l":42.6104,"n":19778,"o":43.05,"t":"2026-05-06T04:00:00Z","v":1124138,"vw":43.118786},{"c":43.03,"h":43.46,"l":42.12,"n":21335,"o":43.06,"t":"2026-05-07T04:00:00Z","v":1237046,"vw":42.965261},{"c":42.01,"h":42.62,"l":41.88,"n":18459,"o":42.62,"t":"2026-05-08T04:00:00Z","v":984140,"vw":42.080914},{"c":40.34,"h":42.18,"l":40.3,"n":29285,"o":42.03,"t":"2026-05-11T04:00:00Z","v":1621612,"vw":40.711926},{"c":41.41,"h":41.5,"l":40.76,"n":27996,"o":40.95,"t":"2026-05-12T04:00:00Z","v":1638416,"vw":41.23861},{"c":41.54,"h":41.835,"l":40.65,"n":26069,"o":41.15,"t":"2026-05-13T04:00:00Z","v":1599652,"vw":41.453287},{"c":42.33,"h":42.68,"l":41.71,"n":27003,"o":42,"t":"2026-05-14T04:00:00Z","v":1840039,"vw":42.294741},{"c":44.06,"h":44.5,"l":41.88,"n":36677,"o":42.65,"t":"2026-05-15T04:00:00Z","v":2818912,"vw":43.541013},{"c":43.65,"h":44.57,"l":43.365,"n":33935,"o":43.89,"t":"2026-05-18T04:00:00Z","v":2125102,"vw":43.796131},{"c":42.19,"h":43.9,"l":42.08,"n":23139,"o":43.58,"t":"2026-05-19T04:00:00Z","v":1465020,"vw":42.493363},{"c":41.96,"h":42.2,"l":40.16,"n":30330,"o":42.175,"t":"2026-05-20T04:00:00Z","v":2136526,"vw":41.47598},{"c":42.81,"h":43.13,"l":40.56,"n":23304,"o":41.65,"t":"2026-05-21T04:00:00Z","v":1660046,"vw":42.416374},{"c":43.76,"h":43.77,"l":42.61,"n":18315,"o":42.97,"t":"2026-05-22T04:00:00Z","v":1300145,"vw":43.403581},{"c":42.12,"h":43.46,"l":41.895,"n":24178,"o":43.17,"t":"2026-05-26T04:00:00Z","v":1589204,"vw":42.25348},{"c":42.77,"h":43.33,"l":42.11,"n":20866,"o":42.11,"t":"2026-05-27T04:00:00Z","v":1332450,"vw":42.818526},{"c":43.53,"h":43.59,"l":41.84,"n":25629,"o":42.64,"t":"2026-05-28T04:00:00Z","v":1636639,"vw":43.128967},{"c":43.18,"h":43.66,"l":42.7,"n":24901,"o":43.66,"t":"2026-05-29T04:00:00Z","v":1853242,"vw":43.204004},{"c":42.57,"h":43.17,"l":42.35,"n":19723,"o":42.84,"t":"2026-06-01T04:00:00Z","v":1041471,"vw":42.598744},{"c":41.61,"h":42.535,"l":41.545,"n":25297,"o":42.34,"t":"2026-06-02T04:00:00Z","v":1646813,"vw":41.72073},{"c":41.94,"h":42,"l":41.23,"n":19439,"o":41.4,"t":"2026-06-03T04:00:00Z","v":1070655,"vw":41.794632},{"c":42.37,"h":42.75,"l":41.66,"n":20284,"o":42.5,"t":"2026-06-04T04:00:00Z","v":1107670,"vw":42.173204},{"c":42.12,"h":42.96,"l":41.49,"n":26420,"o":42.77,"t":"2026-06-05T04:00:00Z","v":1411520,"vw":42.126826},{"c":42.58,"h":42.76,"l":41.51,"n":22729,"o":41.92,"t":"2026-06-08T04:00:00Z","v":1048659,"vw":42.536599},{"c":43.55,"h":43.8,"l":42.61,"n":22037,"o":42.75,"t":"2026-06-09T04:00:00Z","v":1315785,"vw":43.519582},{"c":44.13,"h":44.6,"l":43.46,"n":18447,"o":43.54,"t":"2026-06-10T04:00:00Z","v":1144895,"vw":44.234024},{"c":45.1,"h":45.225,"l":43.85,"n":21593,"o":44.13,"t":"2026-06-11T04:00:00Z","v":1222637,"vw":44.891238},{"c":45.38,"h":45.66,"l":44.99,"n":19650,"o":45.42,"t":"2026-06-12T04:00:00Z","v":1087676,"vw":45.384753},{"c":45.42,"h":45.99,"l":45.015,"n":17406,"o":45.3,"t":"2026-06-15T04:00:00Z","v":1035149,"vw":45.58787},{"c":45.09,"h":45.68,"l":44.86,"n":14986,"o":45.28,"t":"2026-06-16T04:00:00Z","v":1233117,"vw":45.093772},{"c":44.04,"h":45.4699,"l":43.54,"n":18931,"o":44.84,"t":"2026-06-17T04:00:00Z","v":1162730,"vw":44.211431},{"c":45.06,"h":45.26,"l":44.085,"n":20543,"o":44.35,"t":"2026-06-18T04:00:00Z","v":2774985,"vw":45.004728},{"c":43.68,"h":44.59,"l":43.305,"n":20414,"o":44.31,"t":"2026-06-22T04:00:00Z","v":1514692,"vw":43.754013},{"c":44.88,"h":45.08,"l":43.82,"n":21826,"o":44,"t":"2026-06-23T04:00:00Z","v":1313220,"vw":44.824141},{"c":45.7,"h":46.33,"l":45.085,"n":20553,"o":45.19,"t":"2026-06-24T04:00:00Z","v":1253675,"vw":45.829277},{"c":44.68,"h":46.5,"l":44.37,"n":24225,"o":45.35,"t":"2026-06-25T04:00:00Z","v":1316204,"vw":44.847858},{"c":45.16,"h":45.29,"l":43.98,"n":28420,"o":44.48,"t":"2026-06-26T04:00:00Z","v":2820179,"vw":44.83876},{"c":44.11,"h":45.2,"l":43.68,"n":24035,"o":44.8,"t":"2026-06-29T04:00:00Z","v":1734831,"vw":44.133971},{"c":43.18,"h":44.11,"l":42.61,"n":23110,"o":43.88,"t":"2026-06-30T04:00:00Z","v":1605112,"vw":43.154569},{"c":44.54,"h":45.27,"l":43.32,"n":25869,"o":43.58,"t":"2026-07-01T04:00:00Z","v":1618416,"vw":44.613916},{"c":45.91,"h":45.95,"l":44.54,"n":21167,"o":45,"t":"2026-07-02T04:00:00Z","v":1534127,"vw":45.461665},{"c":46.09,"h":46.79,"l":44.825,"n":25650,"o":45.27,"t":"2026-07-06T04:00:00Z","v":1508982,"vw":46.045375},{"c":46.51,"h":47.18,"l":46.02,"n":24760,"o":46.8,"t":"2026-07-07T04:00:00Z","v":1748975,"vw":46.57607},{"c":46.12,"h":47.41,"l":46.07,"n":22601,"o":47.4,"t":"2026-07-08T04:00:00Z","v":1445817,"vw":46.285445},{"c":45.24,"h":46.11,"l":44.7,"n":24057,"o":45.66,"t":"2026-07-09T04:00:00Z","v":1674426,"vw":45.347203},{"c":46.45,"h":46.48,"l":45.025,"n":16862,"o":45.67,"t":"2026-07-10T04:00:00Z","v":896162,"vw":46.18779},{"c":46.98,"h":48.06,"l":46.77,"n":22605,"o":46.86,"t":"2026-07-13T04:00:00Z","v":1145688,"vw":47.241782},{"c":46.5,"h":47.115,"l":46.215,"n":18761,"o":46.8,"t":"2026-07-14T04:00:00Z","v":1077501,"vw":46.642693},{"c":45.55,"h":47.2051,"l":45.35,"n":23366,"o":46.54,"t":"2026-07-15T04:00:00Z","v":1262251,"vw":45.961025},{"c":46.92,"h":47.4,"l":45.08,"n":21058,"o":45.08,"t":"2026-07-16T04:00:00Z","v":1293804,"vw":46.894156},{"c":46.79,"h":48.12,"l":46.36,"n":23729,"o":47.7,"t":"2026-07-17T04:00:00Z","v":1488208,"vw":46.839985},{"c":46.6,"h":46.865,"l":45.03,"n":28933,"o":46.72,"t":"2026-07-20T04:00:00Z","v":2554324,"vw":46.052188},{"c":47.26,"h":47.43,"l":46.13,"n":23458,"o":46.13,"t":"2026-07-21T04:00:00Z","v":2533293,"vw":46.882559},{"c":48,"h":48.99,"l":47.55,"n":24504,"o":47.88,"t":"2026-07-22T04:00:00Z","v":1602725,"vw":48.173205},{"c":49.18,"h":49.8,"l":47.43,"n":50733,"o":48,"t":"2026-07-23T04:00:00Z","v":4737353,"vw":48.670858},{"c":49.58,"h":50.29,"l":45.35,"n":53113,"o":48.645,"t":"2026-07-24T04:00:00Z","v":5034361,"vw":49.073432},{"c":53.11,"h":53.51,"l":49.61,"n":47007,"o":49.9,"t":"2026-07-27T04:00:00Z","v":3784559,"vw":52.368611},{"c":54.62,"h":54.95,"l":53.135,"n":33720,"o":53.43,"t":"2026-07-28T04:00:00Z","v":2446201,"vw":54.224296},{"c":53.98,"h":55.69,"l":53.8001,"n":25077,"o":54.43,"t":"2026-07-29T04:00:00Z","v":1560052,"vw":54.23366},{"c":53.55,"h":53.69,"l":51.57,"n":29662,"o":53.16,"t":"2026-07-30T04:00:00Z","v":1771976,"vw":53.195071},{"c":52.55,"h":53.375,"l":52.275,"n":20302,"o":52.55,"t":"2026-07-31T04:00:00Z","v":1137166,"vw":52.587705},{"c":52.99,"h":54,"l":52.26,"n":21227,"o":53.08,"t":"2026-08-03T04:00:00Z","v":1221796,"vw":53.06171},{"c":53.18,"h":53.3,"l":52.235,"n":23483,"o":52.35,"t":"2026-08-04T04:00:00Z","v":1375258,"vw":53.001568},{"c":53.3,"h":53.73,"l":52.75,"n":29903,"o":53.33,"t":"2026-08-05T04:00:00Z","v":2081027,"vw":53.299138},{"c":52.05,"h":54.19,"l":52,"n":22972,"o":53.82,"t":"2026-08-06T04:00:00Z","v":1675545,"vw":52.346174},{"c":52.27,"h":52.56,"l":51.48,"n":21454,"o":51.86,"t":"2026-08-07T04:00:00Z","v":1038060,"vw":52.23558},{"c":51.81,"h":52.36,"l":51.48,"n":18396,"o":51.86,"t":"2026-08-10T04:00:00Z","v":1074157,"vw":51.837778},{"c":52.59,"h":53,"l":51.19,"n":18428,"o":51.19,"t":"2026-08-11T04:00:00Z","v":916961,"vw":52.568792},{"c":53.11,"h":53.355,"l":51.61,"n":19441,"o":52,"t":"2026-08-12T04:00:00Z","v":1043304,"vw":52.964281},{"c":53.78,"h":54.37,"l":53.08,"n":21385,"o":53.5,"t":"2026-08-13T04:00:00Z","v":1228041,"vw":53.856697},{"c":53.07,"h":53.71,"l":53,"n":14388,"o":53.67,"t":"2026-08-14T04:00:00Z","v":784355,"vw":53.268934},{"c":52.49,"h":53.03,"l":52.36,"n":17487,"o":52.67,"t":"2026-08-17T04:00:00Z","v":1360609,"vw":52.631957},{"c":51.98,"h":53.28,"l":51.98,"n":14994,"o":53.24,"t":"2026-08-18T04:00:00Z","v":856430,"vw":52.321304},{"c":53.86,"h":54.12,"l":52.31,"n":18788,"o":52.31,"t":"2026-08-19T04:00:00Z","v":1230556,"vw":53.570253},{"c":53.47,"h":54.5,"l":52.7694,"n":20370,"o":53.37,"t":"2026-08-20T04:00:00Z","v":1375713,"vw":53.572363},{"c":53.68,"h":54.38,"l":53.32,"n":17240,"o":53.48,"t":"2026-08-21T04:00:00Z","v":1064492,"vw":53.677632},{"c":54.8,"h":55.46,"l":53.61,"n":21152,"o":53.92,"t":"2026-08-24T04:00:00Z","v":1182258,"vw":54.933659},{"c":55.36,"h":55.39,"l":53.58,"n":21983,"o":54.54,"t":"2026-08-25T04:00:00Z","v":1361705,"vw":54.857896},{"c":55.26,"h":55.52,"l":54.57,"n":20236,"o":54.78,"t":"2026-08-26T04:00:00Z","v":1343476,"vw":55.075886},{"c":54.8,"h":55.7,"l":54.41,"n":20212,"o":54.41,"t":"2026-08-27T04:00:00Z","v":1418859,"vw":55.103117},{"c":54.98,"h":55.5965,"l":54.63,"n":19154,"o":55.06,"t":"2026-08-28T04:00:00Z","v":1276783,"vw":55.049754},{"c":54.53,"h":55,"l":53.9,"n":18773,"o":54.61,"t":"2026-08-31T04:00:00Z","v":2047153,"vw":54.469288},{"c":52.6,"h":55,"l":52.57,"n":23447,"o":54.37,"t":"2026-09-01T04:00:00Z","v":1638301,"vw":53.345953},{"c":52.41,"h":52.895,"l":52.21,"n":21797,"o":52.66,"t":"2026-09-02T04:00:00Z","v":1045309,"vw":52.461149},{"c":50.44,"h":52.155,"l":50.1,"n":21503,"o":51.97,"t":"2026-09-03T04:00:00Z","v":1276445,"vw":50.579326},{"c":49.87,"h":50.98,"l":49.83,"n":21307,"o":50.3,"t":"2026-09-04T04:00:00Z","v":1068839,"vw":50.236865},{"c":49.4,"h":49.765,"l":48.86,"n":21757,"o":49.59,"t":"2026-09-08T04:00:00Z","v":1173202,"vw":49.36375},{"c":48.13,"h":49.75,"l":47.84,"n":20461,"o":49.4,"t":"2026-09-09T04:00:00Z","v":1249410,"vw":48.240428},{"c":47.32,"h":48.23,"l":47.2,"n":21332,"o":47.9,"t":"2026-09-10T04:00:00Z","v":1282198,"vw":47.455427},{"c":47.85,"h":47.94,"l":46.82,"n":19796,"o":47.67,"t":"2026-09-11T04:00:00Z","v":1385231,"vw":47.586388},{"c":48.26,"h":48.8,"l":47.2,"n":20672,"o":47.2,"t":"2026-09-14T04:00:00Z","v":1293793,"vw":48.353828},{"c":47.09,"h":48.065,"l":46.9,"n":22803,"o":47.98,"t":"2026-09-15T04:00:00Z","v":1683581,"vw":47.354599},{"c":47.53,"h":48.51,"l":46.98,"n":20224,"o":47.07,"t":"2026-09-16T04:00:00Z","v":1418036,"vw":47.726997},{"c":46.46,"h":47.985,"l":46.21,"n":23684,"o":47.91,"t":"2026-09-17T04:00:00Z","v":1600388,"vw":46.63462},{"c":46.67,"h":46.8,"l":45.77,"n":17207,"o":46.2,"t":"2026-09-18T04:00:00Z","v":1960202,"vw":46.641159},{"c":47.29,"h":47.445,"l":46.22,"n":18755,"o":46.22,"t":"2026-09-21T04:00:00Z","v":1637800,"vw":47.138792},{"c":46.36,"h":47.9551,"l":46.07,"n":19103,"o":47.93,"t":"2026-09-22T04:00:00Z","v":1409419,"vw":46.565053},{"c":45.04,"h":46.71,"l":44.765,"n":22135,"o":46.39,"t":"2026-09-23T04:00:00Z","v":1464377,"vw":45.147708},{"c":44.37,"h":45.67,"l":44.21,"n":19608,"o":45.41,"t":"2026-09-24T04:00:00Z","v":1493249,"vw":44.567996},{"c":43.58,"h":44.47,"l":43.54,"n":20670,"o":44.28,"t":"2026-09-25T04:00:00Z","v":1729606,"vw":43.800529},{"c":43.18,"h":43.86,"l":42.52,"n":25850,"o":43.86,"t":"2026-09-28T04:00:00Z","v":2235898,"vw":43.103234},{"c":43.27,"h":43.645,"l":42.5,"n":22764,"o":43.48,"t":"2026-09-29T04:00:00Z","v":1652763,"vw":43.119903},{"c":41.69,"h":43.64,"l":41.63,"n":28572,"o":43.58,"t":"2026-09-30T04:00:00Z","v":1938627,"vw":42.016092},{"c":41.18,"h":41.84,"l":40.655,"n":29142,"o":41.51,"t":"2026-10-01T04:00:00Z","v":2093169,"vw":41.1553},{"c":43.6,"h":44,"l":40.8501,"n":41308,"o":41.08,"t":"2026-10-02T04:00:00Z","v":4091740,"vw":43.106063},{"c":44.57,"h":45.6,"l":42.99,"n":64590,"o":43.9,"t":"2026-10-05T04:00:00Z","v":6782475,"vw":44.415395},{"c":47.91,"h":50.1899,"l":46.78,"n":75615,"o":47.03,"t":"2026-10-06T04:00:00Z","v":8382217,"vw":48.449013},{"c":48.09,"h":49.42,"l":47.93,"n":40930,"o":48.94,"t":"2026-10-07T04:00:00Z","v":3857866,"vw":48.538654},{"c":49.46,"h":49.833,"l":47.755,"n":36470,"o":48.22,"t":"2026-10-08T04:00:00Z","v":4639108,"vw":49.145685},{"c":47.87,"h":49.49,"l":47.745,"n":27476,"o":48.92,"t":"2026-10-09T04:00:00Z","v":1961746,"vw":48.151112},{"c":50.18,"h":50.64,"l":47.81,"n":30218,"o":48.01,"t":"2026-10-12T04:00:00Z","v":3261519,"vw":49.742878},{"c":51.96,"h":52.51,"l":50.0401,"n":37235,"o":50.83,"t":"2026-10-13T04:00:00Z","v":2766378,"vw":51.679195},{"c":53.02,"h":53.16,"l":51.27,"n":39739,"o":52.02,"t":"2026-10-14T04:00:00Z","v":3752056,"vw":52.695081},{"c":54.21,"h":54.87,"l":53.47,"n":35428,"o":53.79,"t":"2026-10-15T04:00:00Z","v":3111889,"vw":54.176883},{"c":53.59,"h":55.113,"l":53.01,"n":31805,"o":54.48,"t":"2026-10-16T04:00:00Z","v":2836074,"vw":53.677783},{"c":53.44,"h":54.45,"l":52.87,"n":19635,"o":52.87,"t":"2026-10-19T04:00:00Z","v":2078642,"vw":53.565047},{"c":53.78,"h":54,"l":52.66,"n":24704,"o":53.94,"t":"2026-10-20T04:00:00Z","v":1975210,"vw":53.567822},{"c":53.11,"h":53.8,"l":52.82,"n":17028,"o":53.17,"t":"2026-10-21T04:00:00Z","v":1096955,"vw":53.167869},{"c":53.2925,"h":53.75,"l":52.9595,"n":2454,"o":53.65,"t":"2026-10-22T04:00:00Z","v":160293,"vw":53.442667}],"volatilityBars":[{"c":46.74,"h":47.04,"l":46.22,"n":225,"o":46.22,"t":"2026-09-21T13:30:00Z","v":19991,"vw":46.840253},{"c":46.96,"h":47.08,"l":46.4,"n":509,"o":46.7,"t":"2026-09-21T13:45:00Z","v":54751,"vw":46.749389},{"c":46.9234,"h":47.11,"l":46.76,"n":535,"o":46.95,"t":"2026-09-21T14:00:00Z","v":105143,"vw":46.900832},{"c":47.155,"h":47.155,"l":46.765,"n":538,"o":46.88,"t":"2026-09-21T14:15:00Z","v":45043,"vw":46.938237},{"c":47.1,"h":47.21,"l":47,"n":344,"o":47.14,"t":"2026-09-21T14:30:00Z","v":26684,"vw":47.108819},{"c":47.05,"h":47.14,"l":47.03,"n":461,"o":47.1,"t":"2026-09-21T14:45:00Z","v":25185,"vw":47.085174},{"c":47.15,"h":47.19,"l":46.98,"n":732,"o":47.035,"t":"2026-09-21T15:00:00Z","v":45310,"vw":47.06426},{"c":47.225,"h":47.33,"l":47.14,"n":547,"o":47.17,"t":"2026-09-21T15:15:00Z","v":27950,"vw":47.231776},{"c":47.2,"h":47.29,"l":46.86,"n":874,"o":47.21,"t":"2026-09-21T15:30:00Z","v":158674,"vw":47.145203},{"c":47.195,"h":47.21,"l":47.145,"n":199,"o":47.17,"t":"2026-09-21T15:45:00Z","v":6357,"vw":47.174414},{"c":47.17,"h":47.31,"l":47.145,"n":615,"o":47.18,"t":"2026-09-21T16:00:00Z","v":30051,"vw":47.226173},{"c":47.3,"h":47.32,"l":47.15,"n":511,"o":47.175,"t":"2026-09-21T16:15:00Z","v":20808,"vw":47.250709},{"c":47.32,"h":47.445,"l":47.29,"n":348,"o":47.3,"t":"2026-09-21T16:30:00Z","v":15879,"vw":47.371844},{"c":47.3,"h":47.36,"l":47.28,"n":214,"o":47.33,"t":"2026-09-21T16:45:00Z","v":8546,"vw":47.317268},{"c":47.235,"h":47.345,"l":47.235,"n":455,"o":47.32,"t":"2026-09-21T17:00:00Z","v":23180,"vw":47.302535},{"c":47.19,"h":47.2769,"l":47.15,"n":508,"o":47.24,"t":"2026-09-21T17:15:00Z","v":25568,"vw":47.185484},{"c":47.01,"h":47.19,"l":46.95,"n":628,"o":47.19,"t":"2026-09-21T17:30:00Z","v":28023,"vw":47.094943},{"c":47.07,"h":47.08,"l":46.99,"n":632,"o":47.01,"t":"2026-09-21T17:45:00Z","v":37604,"vw":47.028233},{"c":47.1,"h":47.17,"l":47.06,"n":501,"o":47.07,"t":"2026-09-21T18:00:00Z","v":24782,"vw":47.123515},{"c":47.13,"h":47.14,"l":47,"n":543,"o":47.12,"t":"2026-09-21T18:15:00Z","v":29305,"vw":47.061582},{"c":47.01,"h":47.165,"l":46.99,"n":540,"o":47.12,"t":"2026-09-21T18:30:00Z","v":28155,"vw":47.065945},{"c":47.145,"h":47.15,"l":47.03,"n":687,"o":47.03,"t":"2026-09-21T18:45:00Z","v":30866,"vw":47.08347},{"c":47.185,"h":47.19,"l":47.12,"n":602,"o":47.145,"t":"2026-09-21T19:00:00Z","v":21618,"vw":47.154619},{"c":47.225,"h":47.285,"l":47.16,"n":1011,"o":47.185,"t":"2026-09-21T19:15:00Z","v":55708,"vw":47.214367},{"c":47.075,"h":47.26,"l":47.045,"n":1253,"o":47.225,"t":"2026-09-21T19:30:00Z","v":61318,"vw":47.131187},{"c":47.29,"h":47.3,"l":47.065,"n":4029,"o":47.08,"t":"2026-09-21T19:45:00Z","v":266221,"vw":47.191686},{"c":47.29,"h":47.29,"l":47.29,"n":26,"o":47.29,"t":"2026-09-21T20:00:00Z","v":304187,"vw":47.29},{"c":48.22,"h":48.22,"l":48.22,"n":1,"o":48.22,"t":"2026-09-22T08:00:00Z","v":500,"vw":48.22},{"c":47.8,"h":47.9551,"l":47.33,"n":115,"o":47.93,"t":"2026-09-22T13:30:00Z","v":11865,"vw":47.884691},{"c":47.465,"h":47.72,"l":47.465,"n":330,"o":47.7,"t":"2026-09-22T13:45:00Z","v":12554,"vw":47.6449},{"c":47.645,"h":47.67,"l":47.5,"n":498,"o":47.5,"t":"2026-09-22T14:00:00Z","v":12743,"vw":47.594333},{"c":47.25,"h":47.62,"l":47.07,"n":485,"o":47.6,"t":"2026-09-22T14:15:00Z","v":18020,"vw":47.237217},{"c":47.07,"h":47.3,"l":47.07,"n":303,"o":47.23,"t":"2026-09-22T14:30:00Z","v":10248,"vw":47.203434},{"c":47.06,"h":47.14,"l":47.03,"n":325,"o":47.03,"t":"2026-09-22T14:45:00Z","v":10882,"vw":47.09209},{"c":47.13,"h":47.14,"l":47.03,"n":434,"o":47.1,"t":"2026-09-22T15:00:00Z","v":14804,"vw":47.101909},{"c":46.91,"h":47.11,"l":46.91,"n":536,"o":47.11,"t":"2026-09-22T15:15:00Z","v":17995,"vw":47.028696},{"c":46.85,"h":46.985,"l":46.805,"n":435,"o":46.89,"t":"2026-09-22T15:30:00Z","v":23931,"vw":46.913138},{"c":46.95,"h":47.01,"l":46.77,"n":375,"o":46.81,"t":"2026-09-22T15:45:00Z","v":15227,"vw":46.903674},{"c":47.12,"h":47.12,"l":46.96,"n":486,"o":46.96,"t":"2026-09-22T16:00:00Z","v":49207,"vw":47.049091},{"c":47.075,"h":47.15,"l":47.05,"n":425,"o":47.09,"t":"2026-09-22T16:15:00Z","v":27271,"vw":47.095141},{"c":46.975,"h":47.07,"l":46.94,"n":426,"o":47.06,"t":"2026-09-22T16:30:00Z","v":25371,"vw":46.998976},{"c":46.835,"h":47.185,"l":46.82,"n":735,"o":46.975,"t":"2026-09-22T16:45:00Z","v":65302,"vw":47.007513},{"c":46.585,"h":46.91,"l":46.585,"n":529,"o":46.835,"t":"2026-09-22T17:00:00Z","v":28341,"vw":46.799671},{"c":46.51,"h":46.56,"l":46.39,"n":523,"o":46.56,"t":"2026-09-22T17:15:00Z","v":25737,"vw":46.468901},{"c":46.43,"h":46.52,"l":46.41,"n":538,"o":46.51,"t":"2026-09-22T17:30:00Z","v":23340,"vw":46.451504},{"c":46.67,"h":46.75,"l":46.39,"n":740,"o":46.47,"t":"2026-09-22T17:45:00Z","v":30459,"vw":46.558804},{"c":46.6,"h":46.73,"l":46.51,"n":680,"o":46.67,"t":"2026-09-22T18:00:00Z","v":46564,"vw":46.658095},{"c":46.53,"h":46.5951,"l":46.46,"n":491,"o":46.595,"t":"2026-09-22T18:15:00Z","v":26710,"vw":46.530974},{"c":46.44,"h":46.565,"l":46.37,"n":679,"o":46.5017,"t":"2026-09-22T18:30:00Z","v":39047,"vw":46.456219},{"c":46.555,"h":46.62,"l":46.47,"n":867,"o":46.47,"t":"2026-09-22T18:45:00Z","v":63702,"vw":46.573765},{"c":46.54,"h":46.645,"l":46.54,"n":784,"o":46.555,"t":"2026-09-22T19:00:00Z","v":50221,"vw":46.595374},{"c":46.39,"h":46.56,"l":46.35,"n":1045,"o":46.53,"t":"2026-09-22T19:15:00Z","v":40022,"vw":46.449474},{"c":46.19,"h":46.39,"l":46.15,"n":1533,"o":46.39,"t":"2026-09-22T19:30:00Z","v":70722,"vw":46.264081},{"c":46.36,"h":46.48,"l":46.07,"n":4093,"o":46.19,"t":"2026-09-22T19:45:00Z","v":270134,"vw":46.332369},{"c":46.36,"h":46.36,"l":46.36,"n":38,"o":46.36,"t":"2026-09-22T20:00:00Z","v":369053,"vw":46.36},{"c":46.275,"h":46.71,"l":46.21,"n":155,"o":46.39,"t":"2026-09-23T13:30:00Z","v":14397,"vw":46.398853},{"c":45.58,"h":46.2,"l":45.515,"n":327,"o":46.2,"t":"2026-09-23T13:45:00Z","v":10288,"vw":45.814646},{"c":45.405,"h":45.62,"l":45.285,"n":505,"o":45.5,"t":"2026-09-23T14:00:00Z","v":28934,"vw":45.485723},{"c":45.38,"h":45.59,"l":45.38,"n":415,"o":45.38,"t":"2026-09-23T14:15:00Z","v":24526,"vw":45.460112},{"c":45.63,"h":45.63,"l":45.4,"n":470,"o":45.4,"t":"2026-09-23T14:30:00Z","v":14217,"vw":45.507833},{"c":45.42,"h":45.585,"l":45.395,"n":523,"o":45.58,"t":"2026-09-23T14:45:00Z","v":22007,"vw":45.483381},{"c":45.42,"h":45.47,"l":45.36,"n":500,"o":45.42,"t":"2026-09-23T15:00:00Z","v":17500,"vw":45.418587},{"c":45.21,"h":45.42,"l":45.21,"n":479,"o":45.42,"t":"2026-09-23T15:15:00Z","v":16895,"vw":45.306742},{"c":45.3,"h":45.39,"l":45.22,"n":587,"o":45.23,"t":"2026-09-23T15:30:00Z","v":27344,"vw":45.312453},{"c":45.115,"h":45.33,"l":45.09,"n":787,"o":45.29,"t":"2026-09-23T15:45:00Z","v":44632,"vw":45.217313},{"c":44.985,"h":45.115,"l":44.9,"n":1066,"o":45.115,"t":"2026-09-23T16:00:00Z","v":53170,"vw":45.007296},{"c":45.015,"h":45.035,"l":44.765,"n":1181,"o":44.99,"t":"2026-09-23T16:15:00Z","v":76479,"vw":44.936075},{"c":44.98,"h":45.01,"l":44.9,"n":466,"o":45.01,"t":"2026-09-23T16:30:00Z","v":18624,"vw":44.963439},{"c":44.92,"h":45,"l":44.815,"n":530,"o":44.98,"t":"2026-09-23T16:45:00Z","v":21466,"vw":44.951497},{"c":44.88,"h":45,"l":44.845,"n":511,"o":44.92,"t":"2026-09-23T17:00:00Z","v":28117,"vw":44.91921},{"c":44.945,"h":44.97,"l":44.819,"n":413,"o":44.87,"t":"2026-09-23T17:15:00Z","v":13794,"vw":44.903269},{"c":44.9,"h":44.96,"l":44.87,"n":457,"o":44.92,"t":"2026-09-23T17:30:00Z","v":16558,"vw":44.92598},{"c":44.99,"h":44.99,"l":44.84,"n":762,"o":44.9,"t":"2026-09-23T17:45:00Z","v":38028,"vw":44.893824},{"c":44.94,"h":45.04,"l":44.935,"n":790,"o":44.995,"t":"2026-09-23T18:00:00Z","v":36627,"vw":44.998319},{"c":44.92,"h":45.01,"l":44.785,"n":748,"o":44.92,"t":"2026-09-23T18:15:00Z","v":35738,"vw":44.873516},{"c":45.01,"h":45.04,"l":44.915,"n":876,"o":44.92,"t":"2026-09-23T18:30:00Z","v":49761,"vw":44.984284},{"c":45.235,"h":45.26,"l":44.995,"n":929,"o":45,"t":"2026-09-23T18:45:00Z","v":83679,"vw":45.164327},{"c":45.34,"h":45.365,"l":45.185,"n":867,"o":45.24,"t":"2026-09-23T19:00:00Z","v":49857,"vw":45.263042},{"c":45.38,"h":45.38,"l":45.27,"n":1158,"o":45.345,"t":"2026-09-23T19:15:00Z","v":62226,"vw":45.325091},{"c":45.41,"h":45.47,"l":45.35,"n":1355,"o":45.39,"t":"2026-09-23T19:30:00Z","v":74125,"vw":45.396862},{"c":45.04,"h":45.45,"l":45.03,"n":4470,"o":45.41,"t":"2026-09-23T19:45:00Z","v":279007,"vw":45.198456},{"c":45.04,"h":45.04,"l":45.04,"n":50,"o":45.04,"t":"2026-09-23T20:00:00Z","v":294254,"vw":45.04},{"c":45.34,"h":45.67,"l":45.0719,"n":331,"o":45.41,"t":"2026-09-24T13:30:00Z","v":54025,"vw":45.288647},{"c":45.605,"h":45.605,"l":45.135,"n":320,"o":45.18,"t":"2026-09-24T13:45:00Z","v":66985,"vw":45.319029},{"c":45.2153,"h":45.47,"l":45.175,"n":297,"o":45.46,"t":"2026-09-24T14:00:00Z","v":15930,"vw":45.272326},{"c":45.23,"h":45.3599,"l":45.19,"n":397,"o":45.19,"t":"2026-09-24T14:15:00Z","v":24139,"vw":45.229071},{"c":45.055,"h":45.22,"l":45.05,"n":473,"o":45.21,"t":"2026-09-24T14:30:00Z","v":28576,"vw":45.122783},{"c":44.89,"h":45.04,"l":44.87,"n":373,"o":45.04,"t":"2026-09-24T14:45:00Z","v":16119,"vw":44.944949},{"c":44.895,"h":44.97,"l":44.84,"n":336,"o":44.87,"t":"2026-09-24T15:00:00Z","v":13827,"vw":44.900895},{"c":44.6,"h":44.86,"l":44.57,"n":536,"o":44.86,"t":"2026-09-24T15:15:00Z","v":30713,"vw":44.667617},{"c":44.66,"h":44.73,"l":44.575,"n":674,"o":44.61,"t":"2026-09-24T15:30:00Z","v":41843,"vw":44.671625},{"c":44.62,"h":44.69,"l":44.61,"n":362,"o":44.65,"t":"2026-09-24T15:45:00Z","v":14249,"vw":44.638682},{"c":44.51,"h":44.67,"l":44.51,"n":518,"o":44.62,"t":"2026-09-24T16:00:00Z","v":31245,"vw":44.611092},{"c":44.775,"h":44.79,"l":44.525,"n":731,"o":44.525,"t":"2026-09-24T16:15:00Z","v":42374,"vw":44.68232},{"c":44.79,"h":44.82,"l":44.725,"n":411,"o":44.77,"t":"2026-09-24T16:30:00Z","v":15449,"vw":44.754494},{"c":44.8,"h":44.85,"l":44.75,"n":367,"o":44.755,"t":"2026-09-24T16:45:00Z","v":14122,"vw":44.816384},{"c":44.68,"h":44.7923,"l":44.66,"n":388,"o":44.77,"t":"2026-09-24T17:00:00Z","v":15889,"vw":44.724824},{"c":44.635,"h":44.69,"l":44.595,"n":269,"o":44.69,"t":"2026-09-24T17:15:00Z","v":9532,"vw":44.647621},{"c":44.655,"h":44.67,"l":44.55,"n":334,"o":44.62,"t":"2026-09-24T17:30:00Z","v":13084,"vw":44.618571},{"c":44.64,"h":44.68,"l":44.64,"n":331,"o":44.655,"t":"2026-09-24T17:45:00Z","v":11229,"vw":44.652031},{"c":44.6,"h":44.65,"l":44.5,"n":507,"o":44.64,"t":"2026-09-24T18:00:00Z","v":18047,"vw":44.56963},{"c":44.76,"h":44.83,"l":44.59,"n":474,"o":44.6,"t":"2026-09-24T18:15:00Z","v":22672,"vw":44.692057},{"c":44.46,"h":44.74,"l":44.43,"n":655,"o":44.74,"t":"2026-09-24T18:30:00Z","v":31822,"vw":44.52083},{"c":44.39,"h":44.545,"l":44.36,"n":816,"o":44.46,"t":"2026-09-24T18:45:00Z","v":50511,"vw":44.47897},{"c":44.3,"h":44.41,"l":44.265,"n":929,"o":44.41,"t":"2026-09-24T19:00:00Z","v":50218,"vw":44.309461},{"c":44.44,"h":44.465,"l":44.28,"n":905,"o":44.29,"t":"2026-09-24T19:15:00Z","v":47178,"vw":44.393237},{"c":44.42,"h":44.46,"l":44.35,"n":1246,"o":44.42,"t":"2026-09-24T19:30:00Z","v":67942,"vw":44.418295},{"c":44.37,"h":44.41,"l":44.21,"n":5793,"o":44.41,"t":"2026-09-24T19:45:00Z","v":369207,"vw":44.300374},{"c":44.37,"h":44.37,"l":44.37,"n":62,"o":44.37,"t":"2026-09-24T20:00:00Z","v":297095,"vw":44.37},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-09-24T21:15:00Z","v":23712,"vw":44.37},{"c":44.08,"h":44.47,"l":44.02,"n":268,"o":44.28,"t":"2026-09-25T13:30:00Z","v":17980,"vw":44.238707},{"c":44.42,"h":44.46,"l":44.1,"n":444,"o":44.115,"t":"2026-09-25T13:45:00Z","v":52582,"vw":44.224915},{"c":44.185,"h":44.44,"l":44.12,"n":351,"o":44.37,"t":"2026-09-25T14:00:00Z","v":17137,"vw":44.223648},{"c":44.04,"h":44.27,"l":43.97,"n":470,"o":44.21,"t":"2026-09-25T14:15:00Z","v":34415,"vw":44.136966},{"c":44.005,"h":44.1,"l":43.89,"n":560,"o":43.99,"t":"2026-09-25T14:30:00Z","v":35047,"vw":43.993694},{"c":44.19,"h":44.225,"l":43.93,"n":1325,"o":44.03,"t":"2026-09-25T14:45:00Z","v":236052,"vw":43.985697},{"c":44.01,"h":44.2,"l":44,"n":514,"o":44.2,"t":"2026-09-25T15:00:00Z","v":57190,"vw":44.09307},{"c":43.98,"h":44.18,"l":43.92,"n":469,"o":44.015,"t":"2026-09-25T15:15:00Z","v":19828,"vw":44.046018},{"c":43.85,"h":44.13,"l":43.74,"n":1016,"o":44.02,"t":"2026-09-25T15:30:00Z","v":88877,"vw":43.924231},{"c":43.945,"h":43.945,"l":43.75,"n":569,"o":43.855,"t":"2026-09-25T15:45:00Z","v":28036,"vw":43.830579},{"c":43.975,"h":44.1,"l":43.96,"n":478,"o":43.96,"t":"2026-09-25T16:00:00Z","v":19442,"vw":44.059631},{"c":43.95,"h":43.99,"l":43.89,"n":442,"o":43.92,"t":"2026-09-25T16:15:00Z","v":16235,"vw":43.948725},{"c":43.95,"h":44,"l":43.87,"n":466,"o":43.94,"t":"2026-09-25T16:30:00Z","v":21842,"vw":43.938801},{"c":43.92,"h":43.9799,"l":43.88,"n":467,"o":43.92,"t":"2026-09-25T16:45:00Z","v":20409,"vw":43.920696},{"c":44,"h":44.03,"l":43.93,"n":757,"o":43.94,"t":"2026-09-25T17:00:00Z","v":43183,"vw":43.990499},{"c":43.92,"h":44,"l":43.88,"n":506,"o":44,"t":"2026-09-25T17:15:00Z","v":27410,"vw":43.924118},{"c":43.73,"h":43.94,"l":43.73,"n":864,"o":43.94,"t":"2026-09-25T17:30:00Z","v":58111,"vw":43.788836},{"c":43.71,"h":43.73,"l":43.64,"n":694,"o":43.73,"t":"2026-09-25T17:45:00Z","v":26791,"vw":43.687287},{"c":43.75,"h":43.8,"l":43.705,"n":635,"o":43.705,"t":"2026-09-25T18:00:00Z","v":28906,"vw":43.752533},{"c":43.745,"h":43.84,"l":43.73,"n":644,"o":43.73,"t":"2026-09-25T18:15:00Z","v":29679,"vw":43.784092},{"c":43.765,"h":43.79,"l":43.71,"n":616,"o":43.74,"t":"2026-09-25T18:30:00Z","v":32327,"vw":43.754999},{"c":43.73,"h":43.765,"l":43.7,"n":609,"o":43.765,"t":"2026-09-25T18:45:00Z","v":29061,"vw":43.737674},{"c":43.71,"h":43.74,"l":43.66,"n":744,"o":43.74,"t":"2026-09-25T19:00:00Z","v":48369,"vw":43.684474},{"c":43.67,"h":43.72,"l":43.67,"n":733,"o":43.71,"t":"2026-09-25T19:15:00Z","v":45379,"vw":43.684468},{"c":43.675,"h":43.76,"l":43.65,"n":1210,"o":43.67,"t":"2026-09-25T19:30:00Z","v":106898,"vw":43.688588},{"c":43.58,"h":43.82,"l":43.54,"n":4181,"o":43.69,"t":"2026-09-25T19:45:00Z","v":315950,"vw":43.612295},{"c":43.66,"h":43.66,"l":43.58,"n":50,"o":43.58,"t":"2026-09-25T20:00:00Z","v":257430,"vw":43.580171},{"c":43.9975,"h":43.9975,"l":43.9975,"n":1,"o":43.9975,"t":"2026-09-25T20:30:00Z","v":1969,"vw":43.9975},{"c":43.58,"h":43.58,"l":43.58,"n":4,"o":43.58,"t":"2026-09-28T12:00:00Z","v":156,"vw":43.58},{"c":42.77,"h":43.86,"l":42.52,"n":399,"o":43.86,"t":"2026-09-28T13:30:00Z","v":58330,"vw":42.908938},{"c":42.835,"h":42.93,"l":42.66,"n":552,"o":42.785,"t":"2026-09-28T13:45:00Z","v":47800,"vw":42.738486},{"c":43.62,"h":43.62,"l":42.83,"n":862,"o":42.83,"t":"2026-09-28T14:00:00Z","v":127977,"vw":43.242323},{"c":43.6,"h":43.7097,"l":43.43,"n":519,"o":43.625,"t":"2026-09-28T14:15:00Z","v":20357,"vw":43.514457},{"c":43.7599,"h":43.8,"l":43.52,"n":488,"o":43.555,"t":"2026-09-28T14:30:00Z","v":21364,"vw":43.68252},{"c":43.48,"h":43.72,"l":43.46,"n":488,"o":43.7,"t":"2026-09-28T14:45:00Z","v":20586,"vw":43.666385},{"c":43.04,"h":43.43,"l":42.98,"n":596,"o":43.43,"t":"2026-09-28T15:00:00Z","v":28358,"vw":43.172936},{"c":42.7899,"h":43.06,"l":42.765,"n":731,"o":43.01,"t":"2026-09-28T15:15:00Z","v":39667,"vw":42.895626},{"c":42.84,"h":42.9799,"l":42.78,"n":1046,"o":42.79,"t":"2026-09-28T15:30:00Z","v":77273,"vw":42.866858},{"c":42.68,"h":42.86,"l":42.67,"n":747,"o":42.84,"t":"2026-09-28T15:45:00Z","v":49510,"vw":42.760327},{"c":42.77,"h":42.785,"l":42.6,"n":649,"o":42.66,"t":"2026-09-28T16:00:00Z","v":39375,"vw":42.689718},{"c":43.185,"h":43.19,"l":42.73,"n":724,"o":42.74,"t":"2026-09-28T16:15:00Z","v":52083,"vw":42.888689},{"c":43.145,"h":43.21,"l":43.04,"n":658,"o":43.2,"t":"2026-09-28T16:30:00Z","v":30664,"vw":43.126192},{"c":43.22,"h":43.22,"l":43.025,"n":632,"o":43.17,"t":"2026-09-28T16:45:00Z","v":31666,"vw":43.137514},{"c":43.33,"h":43.42,"l":43.17,"n":1195,"o":43.22,"t":"2026-09-28T17:00:00Z","v":70930,"vw":43.258377},{"c":43.125,"h":43.29,"l":43.1113,"n":595,"o":43.24,"t":"2026-09-28T17:15:00Z","v":21133,"vw":43.207339},{"c":43.095,"h":43.13,"l":42.99,"n":827,"o":43.13,"t":"2026-09-28T17:30:00Z","v":37552,"vw":43.045281},{"c":43.13,"h":43.15,"l":43.05,"n":755,"o":43.09,"t":"2026-09-28T17:45:00Z","v":27855,"vw":43.102448},{"c":42.98,"h":43.165,"l":42.98,"n":990,"o":43.14,"t":"2026-09-28T18:00:00Z","v":56476,"vw":43.101756},{"c":42.98,"h":43,"l":42.9,"n":877,"o":42.995,"t":"2026-09-28T18:15:00Z","v":52579,"vw":42.968319},{"c":42.91,"h":43.06,"l":42.9,"n":1020,"o":42.985,"t":"2026-09-28T18:30:00Z","v":63548,"vw":42.972613},{"c":42.97,"h":42.97,"l":42.82,"n":881,"o":42.9,"t":"2026-09-28T18:45:00Z","v":44195,"vw":42.901918},{"c":42.99,"h":43.05,"l":42.96,"n":1111,"o":42.98,"t":"2026-09-28T19:00:00Z","v":67510,"vw":42.993283},{"c":43.04,"h":43.07,"l":42.9549,"n":1269,"o":42.98,"t":"2026-09-28T19:15:00Z","v":72922,"vw":43.009225},{"c":43.15,"h":43.17,"l":43.04,"n":1865,"o":43.04,"t":"2026-09-28T19:30:00Z","v":108244,"vw":43.103476},{"c":43.17,"h":43.27,"l":43.1,"n":4970,"o":43.15,"t":"2026-09-28T19:45:00Z","v":361441,"vw":43.172655},{"c":43.18,"h":43.18,"l":43.18,"n":55,"o":43.18,"t":"2026-09-28T20:00:00Z","v":532929,"vw":43.18},{"c":43.18,"h":43.18,"l":43.18,"n":1,"o":43.18,"t":"2026-09-28T20:30:00Z","v":47424,"vw":43.18},{"c":43.053,"h":43.48,"l":42.5,"n":1189,"o":43.48,"t":"2026-09-29T13:30:00Z","v":43444,"vw":42.771725},{"c":43.17,"h":43.32,"l":43.09,"n":716,"o":43.17,"t":"2026-09-29T13:45:00Z","v":60327,"vw":43.21129},{"c":43.61,"h":43.645,"l":43.0972,"n":799,"o":43.17,"t":"2026-09-29T14:00:00Z","v":62805,"vw":43.496552},{"c":43.23,"h":43.6,"l":43.17,"n":512,"o":43.56,"t":"2026-09-29T14:15:00Z","v":22044,"vw":43.395458},{"c":43.28,"h":43.33,"l":43.175,"n":566,"o":43.225,"t":"2026-09-29T14:30:00Z","v":42636,"vw":43.237157},{"c":43.19,"h":43.395,"l":43.19,"n":583,"o":43.29,"t":"2026-09-29T14:45:00Z","v":25408,"vw":43.314233},{"c":43.11,"h":43.19,"l":43.04,"n":580,"o":43.17,"t":"2026-09-29T15:00:00Z","v":33188,"vw":43.117833},{"c":42.93,"h":43.15,"l":42.9,"n":523,"o":43.12,"t":"2026-09-29T15:15:00Z","v":27328,"vw":43.04485},{"c":42.995,"h":43.05,"l":42.92,"n":628,"o":42.94,"t":"2026-09-29T15:30:00Z","v":32607,"vw":42.973173},{"c":42.88,"h":43.0537,"l":42.86,"n":720,"o":42.985,"t":"2026-09-29T15:45:00Z","v":34215,"vw":42.939327},{"c":42.93,"h":42.955,"l":42.88,"n":488,"o":42.88,"t":"2026-09-29T16:00:00Z","v":23787,"vw":42.915478},{"c":42.84,"h":42.92,"l":42.83,"n":533,"o":42.92,"t":"2026-09-29T16:15:00Z","v":28955,"vw":42.888918},{"c":42.72,"h":42.85,"l":42.715,"n":486,"o":42.84,"t":"2026-09-29T16:30:00Z","v":21312,"vw":42.798366},{"c":42.675,"h":42.74,"l":42.62,"n":629,"o":42.715,"t":"2026-09-29T16:45:00Z","v":34688,"vw":42.684204},{"c":42.725,"h":42.725,"l":42.62,"n":562,"o":42.675,"t":"2026-09-29T17:00:00Z","v":26653,"vw":42.67336},{"c":42.62,"h":42.76,"l":42.62,"n":540,"o":42.71,"t":"2026-09-29T17:15:00Z","v":23597,"vw":42.704942},{"c":42.74,"h":42.76,"l":42.62,"n":560,"o":42.62,"t":"2026-09-29T17:30:00Z","v":28011,"vw":42.690853},{"c":42.75,"h":42.84,"l":42.72,"n":524,"o":42.75,"t":"2026-09-29T17:45:00Z","v":22470,"vw":42.772295},{"c":42.71,"h":42.875,"l":42.69,"n":772,"o":42.77,"t":"2026-09-29T18:00:00Z","v":37243,"vw":42.762327},{"c":42.79,"h":42.87,"l":42.73,"n":705,"o":42.74,"t":"2026-09-29T18:15:00Z","v":33282,"vw":42.81234},{"c":42.95,"h":42.985,"l":42.75,"n":824,"o":42.82,"t":"2026-09-29T18:30:00Z","v":45138,"vw":42.863325},{"c":42.89,"h":42.9401,"l":42.79,"n":742,"o":42.94,"t":"2026-09-29T18:45:00Z","v":37127,"vw":42.852693},{"c":42.94,"h":42.97,"l":42.831,"n":824,"o":42.91,"t":"2026-09-29T19:00:00Z","v":48600,"vw":42.902463},{"c":43.15,"h":43.2,"l":42.93,"n":1138,"o":42.94,"t":"2026-09-29T19:15:00Z","v":81377,"vw":43.108043},{"c":43.19,"h":43.2,"l":43.08,"n":1561,"o":43.17,"t":"2026-09-29T19:30:00Z","v":86881,"vw":43.136517},{"c":43.28,"h":43.32,"l":43.105,"n":4619,"o":43.185,"t":"2026-09-29T19:45:00Z","v":326714,"vw":43.214538},{"c":43.27,"h":43.27,"l":43.27,"n":31,"o":43.27,"t":"2026-09-29T20:00:00Z","v":355917,"vw":43.27},{"c":43.12,"h":43.64,"l":43.038,"n":512,"o":43.58,"t":"2026-09-30T13:30:00Z","v":51979,"vw":43.461566},{"c":42.8951,"h":43.18,"l":42.86,"n":316,"o":43.06,"t":"2026-09-30T13:45:00Z","v":13911,"vw":43.062959},{"c":42.87,"h":42.99,"l":42.87,"n":463,"o":42.895,"t":"2026-09-30T14:00:00Z","v":20149,"vw":42.934481},{"c":42.71,"h":42.906,"l":42.665,"n":474,"o":42.9,"t":"2026-09-30T14:15:00Z","v":14888,"vw":42.801953},{"c":42.63,"h":42.79,"l":42.63,"n":553,"o":42.67,"t":"2026-09-30T14:30:00Z","v":20986,"vw":42.714357},{"c":42.545,"h":42.71,"l":42.545,"n":485,"o":42.625,"t":"2026-09-30T14:45:00Z","v":16197,"vw":42.606082},{"c":42.34,"h":42.57,"l":42.34,"n":654,"o":42.545,"t":"2026-09-30T15:00:00Z","v":29806,"vw":42.439941},{"c":42.25,"h":42.4,"l":42.12,"n":860,"o":42.36,"t":"2026-09-30T15:15:00Z","v":39039,"vw":42.232695},{"c":42.385,"h":42.43,"l":42.25,"n":707,"o":42.25,"t":"2026-09-30T15:30:00Z","v":32274,"vw":42.32073},{"c":42.305,"h":42.38,"l":42.255,"n":603,"o":42.35,"t":"2026-09-30T15:45:00Z","v":26775,"vw":42.302247},{"c":42.345,"h":42.38,"l":42.23,"n":1112,"o":42.31,"t":"2026-09-30T16:00:00Z","v":71701,"vw":42.290747},{"c":42.43,"h":42.46,"l":42.345,"n":1034,"o":42.345,"t":"2026-09-30T16:15:00Z","v":76584,"vw":42.402956},{"c":42.32,"h":42.49,"l":42.315,"n":915,"o":42.47,"t":"2026-09-30T16:30:00Z","v":46715,"vw":42.422834},{"c":42.505,"h":42.51,"l":42.29,"n":927,"o":42.34,"t":"2026-09-30T16:45:00Z","v":44472,"vw":42.374822},{"c":42.48,"h":42.54,"l":42.46,"n":738,"o":42.52,"t":"2026-09-30T17:00:00Z","v":23764,"vw":42.496076},{"c":42.3,"h":42.475,"l":42.28,"n":690,"o":42.46,"t":"2026-09-30T17:15:00Z","v":23935,"vw":42.375487},{"c":42.32,"h":42.34,"l":42.27,"n":677,"o":42.3042,"t":"2026-09-30T17:30:00Z","v":24455,"vw":42.306353},{"c":42.15,"h":42.32,"l":42.14,"n":1021,"o":42.32,"t":"2026-09-30T17:45:00Z","v":47557,"vw":42.234842},{"c":41.975,"h":42.19,"l":41.89,"n":1773,"o":42.15,"t":"2026-09-30T18:00:00Z","v":106497,"vw":42.029661},{"c":41.93,"h":42.03,"l":41.93,"n":1140,"o":41.975,"t":"2026-09-30T18:15:00Z","v":56851,"vw":41.982356},{"c":41.97,"h":41.98,"l":41.83,"n":1499,"o":41.915,"t":"2026-09-30T18:30:00Z","v":101344,"vw":41.888752},{"c":41.89,"h":41.95,"l":41.8,"n":1298,"o":41.93,"t":"2026-09-30T18:45:00Z","v":66345,"vw":41.85591},{"c":41.79,"h":41.885,"l":41.76,"n":1281,"o":41.885,"t":"2026-09-30T19:00:00Z","v":61089,"vw":41.801764},{"c":41.895,"h":41.93,"l":41.79,"n":1379,"o":41.79,"t":"2026-09-30T19:15:00Z","v":63439,"vw":41.875818},{"c":41.82,"h":41.895,"l":41.81,"n":1696,"o":41.895,"t":"2026-09-30T19:30:00Z","v":69256,"vw":41.847732},{"c":41.69,"h":41.84,"l":41.63,"n":5131,"o":41.8289,"t":"2026-09-30T19:45:00Z","v":322707,"vw":41.729758},{"c":41.69,"h":41.69,"l":41.69,"n":49,"o":41.69,"t":"2026-09-30T20:00:00Z","v":434098,"vw":41.69},{"c":41.61,"h":41.61,"l":41.61,"n":3,"o":41.61,"t":"2026-10-01T08:00:00Z","v":270,"vw":41.61},{"c":41.57,"h":41.57,"l":41.57,"n":6,"o":41.57,"t":"2026-10-01T11:30:00Z","v":114,"vw":41.57},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-10-01T11:45:00Z","v":200,"vw":41.58},{"c":41.4,"h":41.84,"l":41.4,"n":467,"o":41.51,"t":"2026-10-01T13:30:00Z","v":32593,"vw":41.558274},{"c":41.445,"h":41.745,"l":41.445,"n":452,"o":41.46,"t":"2026-10-01T13:45:00Z","v":17986,"vw":41.613463},{"c":41.425,"h":41.53,"l":41.29,"n":691,"o":41.43,"t":"2026-10-01T14:00:00Z","v":29600,"vw":41.40005},{"c":41.23,"h":41.63,"l":41.22,"n":581,"o":41.48,"t":"2026-10-01T14:15:00Z","v":32775,"vw":41.484062},{"c":41.11,"h":41.29,"l":41.045,"n":1013,"o":41.25,"t":"2026-10-01T14:30:00Z","v":64222,"vw":41.161379},{"c":40.995,"h":41.085,"l":40.93,"n":925,"o":41.08,"t":"2026-10-01T14:45:00Z","v":41303,"vw":41.010991},{"c":40.74,"h":41.01,"l":40.74,"n":1095,"o":41.01,"t":"2026-10-01T15:00:00Z","v":49389,"vw":40.847413},{"c":40.7,"h":40.81,"l":40.655,"n":982,"o":40.74,"t":"2026-10-01T15:15:00Z","v":47639,"vw":40.724835},{"c":40.92,"h":41.09,"l":40.705,"n":1558,"o":40.705,"t":"2026-10-01T15:30:00Z","v":96637,"vw":40.897248},{"c":41.005,"h":41.11,"l":40.915,"n":1076,"o":40.915,"t":"2026-10-01T15:45:00Z","v":63663,"vw":41.01759},{"c":41.005,"h":41.06,"l":40.91,"n":753,"o":41.005,"t":"2026-10-01T16:00:00Z","v":34519,"vw":40.991024},{"c":41.17,"h":41.18,"l":40.96,"n":772,"o":41.005,"t":"2026-10-01T16:15:00Z","v":31373,"vw":41.095195},{"c":41.125,"h":41.17,"l":41.04,"n":659,"o":41.15,"t":"2026-10-01T16:30:00Z","v":31706,"vw":41.122743},{"c":41.03,"h":41.125,"l":40.99,"n":717,"o":41.12,"t":"2026-10-01T16:45:00Z","v":28603,"vw":41.038058},{"c":41.01,"h":41.08,"l":40.93,"n":816,"o":41.03,"t":"2026-10-01T17:00:00Z","v":36043,"vw":41.014271},{"c":41.0006,"h":41.09,"l":40.99,"n":803,"o":41.01,"t":"2026-10-01T17:15:00Z","v":33066,"vw":41.039589},{"c":41.03,"h":41.14,"l":40.9,"n":1149,"o":41.06,"t":"2026-10-01T17:30:00Z","v":63481,"vw":41.017696},{"c":41.115,"h":41.115,"l":40.98,"n":829,"o":41.045,"t":"2026-10-01T17:45:00Z","v":38613,"vw":41.051617},{"c":41.34,"h":41.34,"l":41.08,"n":865,"o":41.125,"t":"2026-10-01T18:00:00Z","v":37834,"vw":41.187124},{"c":41.26,"h":41.375,"l":41.235,"n":782,"o":41.34,"t":"2026-10-01T18:15:00Z","v":38191,"vw":41.314863},{"c":41.36,"h":41.4,"l":41.23,"n":1021,"o":41.25,"t":"2026-10-01T18:30:00Z","v":53869,"vw":41.326534},{"c":41.28,"h":41.35,"l":41.205,"n":1006,"o":41.34,"t":"2026-10-01T18:45:00Z","v":56251,"vw":41.266261},{"c":41.15,"h":41.29,"l":41.09,"n":1164,"o":41.275,"t":"2026-10-01T19:00:00Z","v":49190,"vw":41.16005},{"c":41.08,"h":41.29,"l":41.04,"n":1522,"o":41.14,"t":"2026-10-01T19:15:00Z","v":74412,"vw":41.180169},{"c":41.215,"h":41.24,"l":41.08,"n":1911,"o":41.08,"t":"2026-10-01T19:30:00Z","v":113760,"vw":41.163499},{"c":41.17,"h":41.395,"l":41.13,"n":5284,"o":41.215,"t":"2026-10-01T19:45:00Z","v":395510,"vw":41.223687},{"c":41.18,"h":41.19,"l":41.18,"n":48,"o":41.19,"t":"2026-10-01T20:00:00Z","v":402212,"vw":41.180017},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-10-01T20:15:00Z","v":94848,"vw":41.18},{"c":41.25,"h":41.25,"l":41.25,"n":2,"o":41.25,"t":"2026-10-02T12:15:00Z","v":412,"vw":41.25},{"c":41.2025,"h":41.28,"l":40.8501,"n":469,"o":41.08,"t":"2026-10-02T13:30:00Z","v":45000,"vw":41.058683},{"c":41.31,"h":41.63,"l":41.24,"n":692,"o":41.24,"t":"2026-10-02T13:45:00Z","v":71214,"vw":41.470947},{"c":41.71,"h":41.76,"l":41.22,"n":765,"o":41.29,"t":"2026-10-02T14:00:00Z","v":41205,"vw":41.580639},{"c":41.895,"h":41.95,"l":41.71,"n":856,"o":41.71,"t":"2026-10-02T14:15:00Z","v":73076,"vw":41.865384},{"c":42.12,"h":42.145,"l":41.78,"n":642,"o":41.875,"t":"2026-10-02T14:30:00Z","v":34492,"vw":41.907752},{"c":42.39,"h":42.44,"l":41.99,"n":1669,"o":42.12,"t":"2026-10-02T14:45:00Z","v":130679,"vw":42.263598},{"c":42.13,"h":42.54,"l":41.985,"n":1186,"o":42.39,"t":"2026-10-02T15:00:00Z","v":117001,"vw":42.310597},{"c":42.45,"h":42.92,"l":42.04,"n":1905,"o":42.16,"t":"2026-10-02T15:15:00Z","v":180047,"vw":42.538096},{"c":42.21,"h":42.65,"l":42.16,"n":1860,"o":42.435,"t":"2026-10-02T15:30:00Z","v":137167,"vw":42.405405},{"c":42.43,"h":42.455,"l":42.14,"n":688,"o":42.18,"t":"2026-10-02T15:45:00Z","v":35340,"vw":42.313989},{"c":42.37,"h":42.445,"l":42.22,"n":797,"o":42.4375,"t":"2026-10-02T16:00:00Z","v":49873,"vw":42.333309},{"c":42.59,"h":42.71,"l":42.28,"n":1251,"o":42.385,"t":"2026-10-02T16:15:00Z","v":349951,"vw":42.580477},{"c":42.685,"h":42.86,"l":42.53,"n":1076,"o":42.585,"t":"2026-10-02T16:30:00Z","v":78266,"vw":42.633222},{"c":42.745,"h":43.08,"l":42.72,"n":1062,"o":42.72,"t":"2026-10-02T16:45:00Z","v":75218,"vw":42.938007},{"c":43.205,"h":43.34,"l":42.745,"n":1147,"o":42.745,"t":"2026-10-02T17:00:00Z","v":92245,"vw":43.074399},{"c":42.9,"h":43.41,"l":42.86,"n":992,"o":43.205,"t":"2026-10-02T17:15:00Z","v":68800,"vw":43.256714},{"c":43.07,"h":43.07,"l":42.86,"n":890,"o":42.92,"t":"2026-10-02T17:30:00Z","v":43204,"vw":42.982141},{"c":43.105,"h":43.36,"l":42.945,"n":1425,"o":43.07,"t":"2026-10-02T17:45:00Z","v":91213,"vw":43.15818},{"c":43.47,"h":43.47,"l":43.12,"n":1195,"o":43.13,"t":"2026-10-02T18:00:00Z","v":71780,"vw":43.348288},{"c":43.5001,"h":43.55,"l":43.33,"n":1264,"o":43.44,"t":"2026-10-02T18:15:00Z","v":60631,"vw":43.441178},{"c":43.9,"h":43.915,"l":43.51,"n":2017,"o":43.53,"t":"2026-10-02T18:30:00Z","v":132563,"vw":43.675206},{"c":43.55,"h":43.885,"l":43.525,"n":1503,"o":43.885,"t":"2026-10-02T18:45:00Z","v":75456,"vw":43.638559},{"c":43.43,"h":43.66,"l":43.43,"n":1700,"o":43.55,"t":"2026-10-02T19:00:00Z","v":97000,"vw":43.571985},{"c":43.6,"h":43.62,"l":43.41,"n":2342,"o":43.43,"t":"2026-10-02T19:15:00Z","v":141620,"vw":43.548051},{"c":43.92,"h":44,"l":43.49,"n":3028,"o":43.59,"t":"2026-10-02T19:30:00Z","v":227657,"vw":43.760739},{"c":43.64,"h":43.91,"l":43.24,"n":8634,"o":43.91,"t":"2026-10-02T19:45:00Z","v":790331,"vw":43.577495},{"c":43.6,"h":43.66,"l":43.6,"n":39,"o":43.66,"t":"2026-10-02T20:00:00Z","v":580075,"vw":43.600117},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-02T20:15:00Z","v":189696,"vw":43.6},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-02T21:15:00Z","v":100,"vw":43.7},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-02T22:00:00Z","v":100,"vw":42.75},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-02T23:45:00Z","v":300,"vw":44},{"c":43.85,"h":44.4407,"l":43.72,"n":16,"o":44.4407,"t":"2026-10-05T08:00:00Z","v":1572,"vw":43.906402},{"c":43.81,"h":43.81,"l":43.81,"n":2,"o":43.81,"t":"2026-10-05T08:30:00Z","v":109,"vw":43.81},{"c":43.79,"h":43.79,"l":43.79,"n":2,"o":43.79,"t":"2026-10-05T09:00:00Z","v":109,"vw":43.79},{"c":43.8668,"h":43.88,"l":43.8,"n":11,"o":43.88,"t":"2026-10-05T09:15:00Z","v":630,"vw":43.832275},{"c":43.86,"h":43.8658,"l":43.86,"n":2,"o":43.8658,"t":"2026-10-05T09:30:00Z","v":995,"vw":43.865013},{"c":43.99,"h":44,"l":43.99,"n":2,"o":44,"t":"2026-10-05T10:15:00Z","v":1500,"vw":43.999333},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-10-05T10:45:00Z","v":1005,"vw":44},{"c":44.1,"h":44.11,"l":44.1,"n":6,"o":44.11,"t":"2026-10-05T11:30:00Z","v":587,"vw":44.103643},{"c":44.2,"h":44.2,"l":44.2,"n":5,"o":44.2,"t":"2026-10-05T12:15:00Z","v":1716,"vw":44.2},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-10-05T12:45:00Z","v":500,"vw":44.38},{"c":43.95,"h":44.2,"l":43.75,"n":11,"o":44.2,"t":"2026-10-05T13:15:00Z","v":1362,"vw":43.993883},{"c":43.24,"h":44.21,"l":43.11,"n":1065,"o":43.9,"t":"2026-10-05T13:30:00Z","v":250302,"vw":43.663515},{"c":43.205,"h":43.49,"l":43.14,"n":1050,"o":43.14,"t":"2026-10-05T13:45:00Z","v":101622,"vw":43.345072},{"c":43.605,"h":44.09,"l":43.205,"n":1049,"o":43.205,"t":"2026-10-05T14:00:00Z","v":75024,"vw":43.674889},{"c":43.61,"h":43.79,"l":43.49,"n":1097,"o":43.605,"t":"2026-10-05T14:15:00Z","v":96634,"vw":43.679471},{"c":43.09,"h":43.615,"l":43.035,"n":1044,"o":43.61,"t":"2026-10-05T14:30:00Z","v":66466,"vw":43.260942},{"c":43.2299,"h":43.31,"l":43.01,"n":974,"o":43.09,"t":"2026-10-05T14:45:00Z","v":55019,"vw":43.132159},{"c":43.03,"h":43.35,"l":42.99,"n":1145,"o":43.25,"t":"2026-10-05T15:00:00Z","v":72710,"vw":43.080847},{"c":43.145,"h":43.18,"l":43.01,"n":1040,"o":43.05,"t":"2026-10-05T15:15:00Z","v":88818,"vw":43.107871},{"c":43.115,"h":43.22,"l":43.09,"n":752,"o":43.145,"t":"2026-10-05T15:30:00Z","v":41947,"vw":43.146262},{"c":43.395,"h":43.57,"l":43.07,"n":1644,"o":43.11,"t":"2026-10-05T15:45:00Z","v":125508,"vw":43.319405},{"c":43.785,"h":44.01,"l":43.375,"n":1167,"o":43.395,"t":"2026-10-05T16:00:00Z","v":77025,"vw":43.686873},{"c":43.99,"h":44.015,"l":43.67,"n":1495,"o":43.75,"t":"2026-10-05T16:15:00Z","v":170244,"vw":43.836537},{"c":43.8,"h":44.02,"l":43.65,"n":1735,"o":43.98,"t":"2026-10-05T16:30:00Z","v":142726,"vw":43.866138},{"c":44.135,"h":44.135,"l":43.805,"n":1490,"o":43.83,"t":"2026-10-05T16:45:00Z","v":115154,"vw":43.992279},{"c":43.85,"h":44.23,"l":43.82,"n":1290,"o":44.115,"t":"2026-10-05T17:00:00Z","v":135988,"vw":43.959422},{"c":44.04,"h":44.41,"l":43.84,"n":2000,"o":43.85,"t":"2026-10-05T17:15:00Z","v":158261,"vw":44.074254},{"c":44.2,"h":44.31,"l":43.99,"n":2319,"o":44.06,"t":"2026-10-05T17:30:00Z","v":232206,"vw":44.14217},{"c":44.83,"h":44.86,"l":44.11,"n":2638,"o":44.18,"t":"2026-10-05T17:45:00Z","v":240292,"vw":44.43317},{"c":45.3019,"h":45.31,"l":44.74,"n":5605,"o":44.8,"t":"2026-10-05T18:00:00Z","v":615945,"vw":45.071723},{"c":45.46,"h":45.6,"l":44.92,"n":4469,"o":45.3,"t":"2026-10-05T18:15:00Z","v":487964,"vw":45.282163},{"c":44.48,"h":45.4651,"l":44.3,"n":4497,"o":45.465,"t":"2026-10-05T18:30:00Z","v":508760,"vw":44.854277},{"c":44.315,"h":44.59,"l":44.13,"n":2553,"o":44.46,"t":"2026-10-05T18:45:00Z","v":198721,"vw":44.401574},{"c":44.26,"h":44.38,"l":44.17,"n":2648,"o":44.33,"t":"2026-10-05T19:00:00Z","v":210533,"vw":44.271523},{"c":44.365,"h":44.66,"l":44.1125,"n":2744,"o":44.235,"t":"2026-10-05T19:15:00Z","v":205457,"vw":44.360295},{"c":44.55,"h":44.61,"l":44.2,"n":4388,"o":44.365,"t":"2026-10-05T19:30:00Z","v":361203,"vw":44.38768},{"c":44.58,"h":44.81,"l":44.15,"n":12268,"o":44.54,"t":"2026-10-05T19:45:00Z","v":1144130,"vw":44.556545},{"c":44.9074,"h":44.95,"l":44.57,"n":104,"o":44.583,"t":"2026-10-05T20:00:00Z","v":781096,"vw":44.570763},{"c":45,"h":45,"l":44.86,"n":34,"o":44.92,"t":"2026-10-05T20:15:00Z","v":2694,"vw":44.915649},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-10-05T20:30:00Z","v":1000,"vw":44.86},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-10-05T20:45:00Z","v":280,"vw":44.89},{"c":45.3327,"h":45.3327,"l":44.86,"n":9,"o":44.91,"t":"2026-10-05T21:15:00Z","v":884,"vw":45.079729},{"c":44.98,"h":44.98,"l":44.98,"n":1,"o":44.98,"t":"2026-10-05T21:30:00Z","v":100,"vw":44.98},{"c":45.2813,"h":45.3148,"l":44.86,"n":3,"o":44.86,"t":"2026-10-05T21:45:00Z","v":500,"vw":45.20374},{"c":44.72,"h":45.4,"l":44.72,"n":11,"o":45.4,"t":"2026-10-05T22:00:00Z","v":1300,"vw":45.042302},{"c":44.95,"h":45,"l":44.95,"n":2,"o":45,"t":"2026-10-05T22:15:00Z","v":343,"vw":44.982653},{"c":44.74,"h":44.74,"l":44.74,"n":2,"o":44.74,"t":"2026-10-05T22:45:00Z","v":499,"vw":44.74},{"c":45.19,"h":45.19,"l":45.15,"n":35,"o":45.15,"t":"2026-10-05T23:30:00Z","v":1125,"vw":45.181984},{"c":45.1028,"h":45.1366,"l":44.95,"n":8,"o":45,"t":"2026-10-05T23:45:00Z","v":1204,"vw":45.04678},{"c":45,"h":45.9,"l":44.85,"n":50,"o":45.9,"t":"2026-10-06T08:00:00Z","v":2145,"vw":45.02408},{"c":45.41,"h":45.41,"l":44.93,"n":13,"o":45,"t":"2026-10-06T08:15:00Z","v":1526,"vw":45.142608},{"c":45.4,"h":45.4,"l":45.4,"n":5,"o":45.4,"t":"2026-10-06T08:45:00Z","v":267,"vw":45.4},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-06T09:15:00Z","v":100,"vw":45.3},{"c":45.45,"h":45.45,"l":45.45,"n":8,"o":45.45,"t":"2026-10-06T10:00:00Z","v":512,"vw":45.45},{"c":45.5,"h":45.8,"l":45.45,"n":18,"o":45.45,"t":"2026-10-06T10:15:00Z","v":3790,"vw":45.623862},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-06T10:30:00Z","v":150,"vw":45.5},{"c":45.77,"h":45.77,"l":45.77,"n":1,"o":45.77,"t":"2026-10-06T10:45:00Z","v":129,"vw":45.77},{"c":45.4085,"h":45.82,"l":45.4085,"n":70,"o":45.41,"t":"2026-10-06T11:00:00Z","v":11904,"vw":45.671512},{"c":45.8,"h":45.8,"l":45.3,"n":4,"o":45.4,"t":"2026-10-06T11:15:00Z","v":601,"vw":45.433333},{"c":45.5,"h":46,"l":45.5,"n":58,"o":45.9778,"t":"2026-10-06T11:30:00Z","v":6721,"vw":45.774052},{"c":46.05,"h":46.05,"l":45.5,"n":24,"o":45.75,"t":"2026-10-06T11:45:00Z","v":7943,"vw":45.727834},{"c":44.968,"h":46.38,"l":43.7632,"n":510,"o":46.1,"t":"2026-10-06T12:00:00Z","v":156688,"vw":44.947009},{"c":46,"h":46.2,"l":45.05,"n":473,"o":45.1155,"t":"2026-10-06T12:15:00Z","v":60268,"vw":45.525686},{"c":46.5,"h":46.6,"l":46.03,"n":295,"o":46.03,"t":"2026-10-06T12:30:00Z","v":57514,"vw":46.363522},{"c":46.62,"h":46.7,"l":46.5,"n":137,"o":46.5,"t":"2026-10-06T12:45:00Z","v":47653,"vw":46.559405},{"c":46.9,"h":46.9,"l":46.5,"n":103,"o":46.7,"t":"2026-10-06T13:00:00Z","v":9875,"vw":46.69606},{"c":47.2,"h":47.5,"l":46.63,"n":440,"o":46.95,"t":"2026-10-06T13:15:00Z","v":58266,"vw":47.103667},{"c":47.71,"h":48.81,"l":46.78,"n":4704,"o":47.03,"t":"2026-10-06T13:30:00Z","v":600886,"vw":47.589343},{"c":48.17,"h":48.17,"l":47.33,"n":3339,"o":47.695,"t":"2026-10-06T13:45:00Z","v":374338,"vw":47.650906},{"c":49.215,"h":49.34,"l":48.09,"n":3112,"o":48.15,"t":"2026-10-06T14:00:00Z","v":297234,"vw":48.692877},{"c":48.925,"h":49.47,"l":48.7901,"n":1953,"o":49.28,"t":"2026-10-06T14:15:00Z","v":131037,"vw":49.057238},{"c":49.0551,"h":49.65,"l":48.595,"n":2635,"o":48.93,"t":"2026-10-06T14:30:00Z","v":334353,"vw":49.095986},{"c":49.27,"h":49.52,"l":48.94,"n":2110,"o":48.94,"t":"2026-10-06T14:45:00Z","v":191499,"vw":49.341478},{"c":49.6022,"h":49.63,"l":49.2,"n":2638,"o":49.235,"t":"2026-10-06T15:00:00Z","v":224666,"vw":49.405096},{"c":49.69,"h":50.03,"l":49.56,"n":2251,"o":49.57,"t":"2026-10-06T15:15:00Z","v":207055,"vw":49.861328},{"c":49.68,"h":49.8,"l":49.49,"n":2215,"o":49.72,"t":"2026-10-06T15:30:00Z","v":173672,"vw":49.618955},{"c":49.915,"h":50.06,"l":49.5,"n":1751,"o":49.7,"t":"2026-10-06T15:45:00Z","v":128336,"vw":49.751116},{"c":49.755,"h":49.9,"l":49.55,"n":1385,"o":49.86,"t":"2026-10-06T16:00:00Z","v":99277,"vw":49.728334},{"c":49.67,"h":49.925,"l":49.5514,"n":1256,"o":49.72,"t":"2026-10-06T16:15:00Z","v":71411,"vw":49.765104},{"c":49.985,"h":50.06,"l":49.63,"n":1900,"o":49.63,"t":"2026-10-06T16:30:00Z","v":130568,"vw":49.922894},{"c":49.825,"h":50.1899,"l":49.73,"n":1829,"o":49.98,"t":"2026-10-06T16:45:00Z","v":145535,"vw":49.951278},{"c":49.5,"h":49.84,"l":49.43,"n":1422,"o":49.83,"t":"2026-10-06T17:00:00Z","v":90992,"vw":49.66321},{"c":49.33,"h":49.62,"l":49.3,"n":1271,"o":49.48,"t":"2026-10-06T17:15:00Z","v":79759,"vw":49.451005},{"c":49.35,"h":49.6,"l":49.25,"n":1765,"o":49.3255,"t":"2026-10-06T17:30:00Z","v":127160,"vw":49.424593},{"c":49.075,"h":49.485,"l":49,"n":1869,"o":49.33,"t":"2026-10-06T17:45:00Z","v":131216,"vw":49.264054},{"c":48.335,"h":49.13,"l":48.22,"n":3423,"o":49.075,"t":"2026-10-06T18:00:00Z","v":374380,"vw":48.826739},{"c":48.405,"h":48.48,"l":48,"n":2801,"o":48.33,"t":"2026-10-06T18:15:00Z","v":206920,"vw":48.153759},{"c":48.805,"h":49.22,"l":48.28,"n":2560,"o":48.47,"t":"2026-10-06T18:30:00Z","v":356458,"vw":48.931557},{"c":48.1,"h":48.76,"l":47.68,"n":5095,"o":48.75,"t":"2026-10-06T18:45:00Z","v":640818,"vw":47.98892},{"c":48.13,"h":48.37,"l":47.69,"n":3132,"o":48.1,"t":"2026-10-06T19:00:00Z","v":386021,"vw":47.990654},{"c":48.015,"h":48.43,"l":47.872,"n":1900,"o":48.13,"t":"2026-10-06T19:15:00Z","v":148843,"vw":48.199204},{"c":47.97,"h":48.41,"l":47.735,"n":5274,"o":48.05,"t":"2026-10-06T19:30:00Z","v":557126,"vw":47.982421},{"c":47.89,"h":48.34,"l":47.41,"n":9505,"o":47.97,"t":"2026-10-06T19:45:00Z","v":961601,"vw":47.842463},{"c":47.75,"h":47.91,"l":47.75,"n":64,"o":47.9,"t":"2026-10-06T20:00:00Z","v":773716,"vw":47.909231},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-06T20:15:00Z","v":3000,"vw":47.75},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-06T22:00:00Z","v":1105,"vw":48},{"c":48.5687,"h":48.5687,"l":48.5687,"n":1,"o":48.5687,"t":"2026-10-06T22:15:00Z","v":200,"vw":48.5687},{"c":48.6169,"h":48.73,"l":48.6169,"n":2,"o":48.73,"t":"2026-10-06T22:30:00Z","v":3250,"vw":48.7213},{"c":48.16,"h":48.16,"l":48.16,"n":1,"o":48.16,"t":"2026-10-06T23:15:00Z","v":100,"vw":48.16},{"c":48,"h":48,"l":48,"n":10,"o":48,"t":"2026-10-07T08:00:00Z","v":197,"vw":48},{"c":48.1,"h":48.1,"l":48.07,"n":5,"o":48.07,"t":"2026-10-07T11:00:00Z","v":625,"vw":48.090468},{"c":48.09,"h":48.09,"l":48.09,"n":1,"o":48.09,"t":"2026-10-07T11:30:00Z","v":207,"vw":48.09},{"c":48.48,"h":48.5,"l":48.07,"n":14,"o":48.07,"t":"2026-10-07T11:45:00Z","v":2758,"vw":48.411916},{"c":48.25,"h":48.4,"l":48.25,"n":4,"o":48.4,"t":"2026-10-07T12:00:00Z","v":325,"vw":48.333333},{"c":48.17,"h":48.4,"l":48.17,"n":4,"o":48.4,"t":"2026-10-07T12:15:00Z","v":2460,"vw":48.389917},{"c":48.062,"h":48.11,"l":47.9,"n":10,"o":48.11,"t":"2026-10-07T12:45:00Z","v":6928,"vw":47.921451},{"c":48.13,"h":48.4,"l":48.13,"n":6,"o":48.2,"t":"2026-10-07T13:00:00Z","v":1422,"vw":48.195775},{"c":48.88,"h":48.88,"l":48.4,"n":22,"o":48.4,"t":"2026-10-07T13:15:00Z","v":1405,"vw":48.64823},{"c":49.01,"h":49.275,"l":48.24,"n":2153,"o":48.94,"t":"2026-10-07T13:30:00Z","v":296452,"vw":48.902802},{"c":49.195,"h":49.32,"l":48.94,"n":2362,"o":49.0799,"t":"2026-10-07T13:45:00Z","v":216046,"vw":49.173742},{"c":48.9475,"h":49.42,"l":48.86,"n":2280,"o":49.2,"t":"2026-10-07T14:00:00Z","v":232596,"vw":49.152007},{"c":49.18,"h":49.25,"l":48.9,"n":1596,"o":48.91,"t":"2026-10-07T14:15:00Z","v":110604,"vw":49.067967},{"c":48.88,"h":49.25,"l":48.79,"n":1103,"o":49.1799,"t":"2026-10-07T14:30:00Z","v":72690,"vw":49.034871},{"c":49.1,"h":49.14,"l":48.81,"n":1731,"o":48.88,"t":"2026-10-07T14:45:00Z","v":370585,"vw":48.965201},{"c":48.84,"h":49.11,"l":48.8,"n":1305,"o":49.11,"t":"2026-10-07T15:00:00Z","v":100041,"vw":48.885353},{"c":48.77,"h":48.85,"l":48.64,"n":1200,"o":48.8,"t":"2026-10-07T15:15:00Z","v":62504,"vw":48.764695},{"c":48.93,"h":48.94,"l":48.73,"n":1166,"o":48.81,"t":"2026-10-07T15:30:00Z","v":70278,"vw":48.849235},{"c":48.765,"h":48.93,"l":48.75,"n":1126,"o":48.93,"t":"2026-10-07T15:45:00Z","v":62596,"vw":48.821648},{"c":48.625,"h":48.8,"l":48.542,"n":1342,"o":48.74,"t":"2026-10-07T16:00:00Z","v":90529,"vw":48.682125},{"c":48.26,"h":48.65,"l":48.23,"n":1022,"o":48.625,"t":"2026-10-07T16:15:00Z","v":57764,"vw":48.435012},{"c":48.18,"h":48.28,"l":48.11,"n":862,"o":48.26,"t":"2026-10-07T16:30:00Z","v":41971,"vw":48.175675},{"c":48.14,"h":48.2618,"l":48.095,"n":878,"o":48.18,"t":"2026-10-07T16:45:00Z","v":39401,"vw":48.16977},{"c":48.33,"h":48.33,"l":48.07,"n":964,"o":48.15,"t":"2026-10-07T17:00:00Z","v":43857,"vw":48.208468},{"c":48.3,"h":48.555,"l":48.06,"n":2176,"o":48.36,"t":"2026-10-07T17:15:00Z","v":174436,"vw":48.296626},{"c":48.2,"h":48.4,"l":48.075,"n":1232,"o":48.345,"t":"2026-10-07T17:30:00Z","v":77481,"vw":48.225394},{"c":48.205,"h":48.23,"l":47.93,"n":1179,"o":48.21,"t":"2026-10-07T17:45:00Z","v":92568,"vw":48.100453},{"c":48.33,"h":48.34,"l":48.18,"n":1068,"o":48.21,"t":"2026-10-07T18:00:00Z","v":56600,"vw":48.266846},{"c":48.25,"h":48.34,"l":48.22,"n":979,"o":48.33,"t":"2026-10-07T18:15:00Z","v":43353,"vw":48.288817},{"c":48.265,"h":48.29,"l":48.13,"n":1202,"o":48.23,"t":"2026-10-07T18:30:00Z","v":80447,"vw":48.223436},{"c":48.15,"h":48.32,"l":48.12,"n":1550,"o":48.27,"t":"2026-10-07T18:45:00Z","v":133575,"vw":48.245214},{"c":48.095,"h":48.24,"l":47.98,"n":1442,"o":48.15,"t":"2026-10-07T19:00:00Z","v":97662,"vw":48.121376},{"c":48.055,"h":48.23,"l":48.015,"n":1341,"o":48.06,"t":"2026-10-07T19:15:00Z","v":93663,"vw":48.098085},{"c":48.175,"h":48.39,"l":48.05,"n":2217,"o":48.055,"t":"2026-10-07T19:30:00Z","v":252302,"vw":48.261706},{"c":48.06,"h":48.16,"l":47.945,"n":5165,"o":48.16,"t":"2026-10-07T19:45:00Z","v":435765,"vw":48.027476},{"c":48.09,"h":48.09,"l":48.09,"n":61,"o":48.09,"t":"2026-10-07T20:00:00Z","v":433155,"vw":48.09},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-08T12:15:00Z","v":300,"vw":48.5},{"c":48.855,"h":48.855,"l":48.055,"n":416,"o":48.22,"t":"2026-10-08T13:30:00Z","v":30250,"vw":48.374801},{"c":48.455,"h":49.1,"l":48.33,"n":920,"o":48.875,"t":"2026-10-08T13:45:00Z","v":71868,"vw":48.693413},{"c":48.135,"h":48.335,"l":47.755,"n":1166,"o":48.32,"t":"2026-10-08T14:00:00Z","v":70075,"vw":48.017035},{"c":48.545,"h":48.56,"l":48.12,"n":883,"o":48.14,"t":"2026-10-08T14:15:00Z","v":38026,"vw":48.31234},{"c":48.82,"h":48.8595,"l":48.37,"n":1579,"o":48.545,"t":"2026-10-08T14:30:00Z","v":216184,"vw":48.664538},{"c":48.64,"h":48.88,"l":48.45,"n":1153,"o":48.825,"t":"2026-10-08T14:45:00Z","v":233046,"vw":48.722527},{"c":48.61,"h":48.76,"l":48.56,"n":876,"o":48.625,"t":"2026-10-08T15:00:00Z","v":48428,"vw":48.679687},{"c":48.71,"h":48.71,"l":48.48,"n":1123,"o":48.56,"t":"2026-10-08T15:15:00Z","v":105227,"vw":48.567498},{"c":48.57,"h":48.71,"l":48.545,"n":675,"o":48.705,"t":"2026-10-08T15:30:00Z","v":48127,"vw":48.652692},{"c":48.57,"h":48.58,"l":48.395,"n":516,"o":48.52,"t":"2026-10-08T15:45:00Z","v":19470,"vw":48.509242},{"c":48.4,"h":48.6425,"l":48.4,"n":771,"o":48.56,"t":"2026-10-08T16:00:00Z","v":85041,"vw":48.581936},{"c":48.18,"h":48.6,"l":48.18,"n":870,"o":48.395,"t":"2026-10-08T16:15:00Z","v":44535,"vw":48.391078},{"c":48.36,"h":48.425,"l":48.14,"n":894,"o":48.205,"t":"2026-10-08T16:30:00Z","v":66051,"vw":48.320509},{"c":48.44,"h":48.69,"l":48.36,"n":1300,"o":48.36,"t":"2026-10-08T16:45:00Z","v":87831,"vw":48.495666},{"c":48.65,"h":48.75,"l":48.335,"n":1470,"o":48.42,"t":"2026-10-08T17:00:00Z","v":250853,"vw":48.511169},{"c":49.08,"h":49.115,"l":48.56,"n":2547,"o":48.65,"t":"2026-10-08T17:15:00Z","v":419181,"vw":48.782376},{"c":49.1,"h":49.22,"l":48.8,"n":957,"o":49.08,"t":"2026-10-08T17:30:00Z","v":140223,"vw":48.840427},{"c":49.135,"h":49.2,"l":48.93,"n":1415,"o":49.1,"t":"2026-10-08T17:45:00Z","v":102372,"vw":49.080014},{"c":49.375,"h":49.38,"l":49.08,"n":1129,"o":49.13,"t":"2026-10-08T18:00:00Z","v":70008,"vw":49.198919},{"c":49.285,"h":49.47,"l":49.2,"n":1353,"o":49.355,"t":"2026-10-08T18:15:00Z","v":95687,"vw":49.307842},{"c":49.735,"h":49.735,"l":49.22,"n":1788,"o":49.26,"t":"2026-10-08T18:30:00Z","v":404828,"vw":49.487622},{"c":49.595,"h":49.765,"l":49.54,"n":1738,"o":49.725,"t":"2026-10-08T18:45:00Z","v":179357,"vw":49.661811},{"c":49.57,"h":49.77,"l":49.56,"n":1368,"o":49.595,"t":"2026-10-08T19:00:00Z","v":102897,"vw":49.661093},{"c":49.58,"h":49.833,"l":49.47,"n":1722,"o":49.555,"t":"2026-10-08T19:15:00Z","v":132708,"vw":49.72977},{"c":49.55,"h":49.72,"l":49.51,"n":1860,"o":49.58,"t":"2026-10-08T19:30:00Z","v":156570,"vw":49.620672},{"c":49.49,"h":49.74,"l":49.45,"n":5627,"o":49.5408,"t":"2026-10-08T19:45:00Z","v":532284,"vw":49.565992},{"c":49.5,"h":49.5,"l":49.46,"n":46,"o":49.46,"t":"2026-10-08T20:00:00Z","v":881432,"vw":49.46023},{"c":48.91,"h":48.91,"l":48.91,"n":2,"o":48.91,"t":"2026-10-08T20:15:00Z","v":128,"vw":48.91},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-09T11:00:00Z","v":500,"vw":49},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-10-09T12:45:00Z","v":449,"vw":49.25},{"c":49.07,"h":49.49,"l":48.89,"n":339,"o":48.92,"t":"2026-10-09T13:30:00Z","v":26423,"vw":49.198643},{"c":48.83,"h":49.14,"l":48.7234,"n":601,"o":49.075,"t":"2026-10-09T13:45:00Z","v":30389,"vw":48.947058},{"c":48.42,"h":48.935,"l":48.34,"n":639,"o":48.91,"t":"2026-10-09T14:00:00Z","v":31000,"vw":48.593655},{"c":48.41,"h":48.54,"l":48.3997,"n":621,"o":48.41,"t":"2026-10-09T14:15:00Z","v":27635,"vw":48.477803},{"c":48.48,"h":48.58,"l":48.355,"n":825,"o":48.44,"t":"2026-10-09T14:30:00Z","v":47129,"vw":48.461592},{"c":48.335,"h":48.61,"l":48.245,"n":538,"o":48.505,"t":"2026-10-09T14:45:00Z","v":20558,"vw":48.44222},{"c":48.25,"h":48.37,"l":48.25,"n":554,"o":48.36,"t":"2026-10-09T15:00:00Z","v":22883,"vw":48.318738},{"c":48.2,"h":48.3,"l":48.16,"n":604,"o":48.28,"t":"2026-10-09T15:15:00Z","v":23689,"vw":48.231043},{"c":48.2,"h":48.25,"l":48.15,"n":825,"o":48.18,"t":"2026-10-09T15:30:00Z","v":41175,"vw":48.200625},{"c":48.195,"h":48.22,"l":48.08,"n":973,"o":48.185,"t":"2026-10-09T15:45:00Z","v":99038,"vw":48.150756},{"c":48.195,"h":48.3,"l":48.12,"n":838,"o":48.17,"t":"2026-10-09T16:00:00Z","v":39715,"vw":48.217234},{"c":48.14,"h":48.24,"l":48.07,"n":708,"o":48.23,"t":"2026-10-09T16:15:00Z","v":27780,"vw":48.117187},{"c":48.42,"h":48.42,"l":48.1,"n":796,"o":48.11,"t":"2026-10-09T16:30:00Z","v":39578,"vw":48.26186},{"c":48.495,"h":48.55,"l":48.39,"n":652,"o":48.39,"t":"2026-10-09T16:45:00Z","v":34003,"vw":48.466459},{"c":48.35,"h":48.51,"l":48.345,"n":768,"o":48.495,"t":"2026-10-09T17:00:00Z","v":34575,"vw":48.432006},{"c":48.42,"h":48.46,"l":48.34,"n":748,"o":48.35,"t":"2026-10-09T17:15:00Z","v":43686,"vw":48.405279},{"c":48.2,"h":48.48,"l":48.15,"n":1069,"o":48.42,"t":"2026-10-09T17:30:00Z","v":58363,"vw":48.295914},{"c":48.37,"h":48.37,"l":48.15,"n":795,"o":48.2,"t":"2026-10-09T17:45:00Z","v":48073,"vw":48.235066},{"c":48.295,"h":48.39,"l":48.27,"n":887,"o":48.37,"t":"2026-10-09T18:00:00Z","v":38337,"vw":48.314247},{"c":48.3999,"h":48.465,"l":48.24,"n":908,"o":48.295,"t":"2026-10-09T18:15:00Z","v":46873,"vw":48.33126},{"c":48.44,"h":48.5,"l":48.34,"n":896,"o":48.385,"t":"2026-10-09T18:30:00Z","v":42792,"vw":48.427439},{"c":48.49,"h":48.53,"l":48.42,"n":1084,"o":48.445,"t":"2026-10-09T18:45:00Z","v":47245,"vw":48.46605},{"c":48.5,"h":48.565,"l":48.47,"n":1071,"o":48.51,"t":"2026-10-09T19:00:00Z","v":56388,"vw":48.505049},{"c":48.455,"h":48.545,"l":48.435,"n":1164,"o":48.485,"t":"2026-10-09T19:15:00Z","v":50878,"vw":48.485259},{"c":48.34,"h":48.56,"l":48.335,"n":1965,"o":48.47,"t":"2026-10-09T19:30:00Z","v":103823,"vw":48.447421},{"c":47.86,"h":48.34,"l":47.745,"n":5987,"o":48.33,"t":"2026-10-09T19:45:00Z","v":435533,"vw":47.951018},{"c":47.87,"h":47.87,"l":47.87,"n":47,"o":47.87,"t":"2026-10-09T20:00:00Z","v":434162,"vw":47.87},{"c":48.25,"h":48.25,"l":48.25,"n":2,"o":48.25,"t":"2026-10-09T20:45:00Z","v":259,"vw":48.25},{"c":48.947,"h":49,"l":47.81,"n":721,"o":48.01,"t":"2026-10-12T13:30:00Z","v":412699,"vw":48.277634},{"c":49.16,"h":49.25,"l":48.77,"n":714,"o":48.945,"t":"2026-10-12T13:45:00Z","v":59280,"vw":48.981382},{"c":49.745,"h":49.815,"l":49.025,"n":1515,"o":49.15,"t":"2026-10-12T14:00:00Z","v":109378,"vw":49.365937},{"c":49.63,"h":49.93,"l":49.43,"n":1662,"o":49.73,"t":"2026-10-12T14:15:00Z","v":170955,"vw":49.730473},{"c":49.64,"h":49.78,"l":49.55,"n":1208,"o":49.615,"t":"2026-10-12T14:30:00Z","v":86377,"vw":49.693674},{"c":49.6,"h":49.775,"l":49.56,"n":1041,"o":49.66,"t":"2026-10-12T14:45:00Z","v":95144,"vw":49.699995},{"c":49.56,"h":49.7,"l":49.4501,"n":925,"o":49.61,"t":"2026-10-12T15:00:00Z","v":249841,"vw":49.635916},{"c":49.51,"h":49.72,"l":49.51,"n":867,"o":49.61,"t":"2026-10-12T15:15:00Z","v":49940,"vw":49.601214},{"c":49.8,"h":49.805,"l":49.49,"n":883,"o":49.54,"t":"2026-10-12T15:30:00Z","v":64996,"vw":49.673628},{"c":49.76,"h":49.85,"l":49.73,"n":893,"o":49.78,"t":"2026-10-12T15:45:00Z","v":68899,"vw":49.78852},{"c":49.92,"h":49.94,"l":49.575,"n":1211,"o":49.78,"t":"2026-10-12T16:00:00Z","v":131530,"vw":49.813666},{"c":49.84,"h":50.09,"l":49.84,"n":875,"o":49.9496,"t":"2026-10-12T16:15:00Z","v":59874,"vw":49.975913},{"c":49.75,"h":49.955,"l":49.745,"n":638,"o":49.83,"t":"2026-10-12T16:30:00Z","v":37044,"vw":49.867628},{"c":49.86,"h":49.86,"l":49.69,"n":674,"o":49.74,"t":"2026-10-12T16:45:00Z","v":34575,"vw":49.773316},{"c":49.74,"h":49.85,"l":49.68,"n":442,"o":49.84,"t":"2026-10-12T17:00:00Z","v":20745,"vw":49.741735},{"c":49.88,"h":49.88,"l":49.72,"n":550,"o":49.74,"t":"2026-10-12T17:15:00Z","v":22201,"vw":49.792593},{"c":49.935,"h":50,"l":49.785,"n":686,"o":49.865,"t":"2026-10-12T17:30:00Z","v":38494,"vw":49.9001},{"c":50.295,"h":50.34,"l":49.92,"n":1032,"o":49.95,"t":"2026-10-12T17:45:00Z","v":79662,"vw":50.094812},{"c":50.45,"h":50.52,"l":50.27,"n":1181,"o":50.295,"t":"2026-10-12T18:00:00Z","v":104865,"vw":50.401264},{"c":50.37,"h":50.5,"l":50.31,"n":814,"o":50.47,"t":"2026-10-12T18:15:00Z","v":53565,"vw":50.395046},{"c":50.485,"h":50.485,"l":50.3,"n":769,"o":50.37,"t":"2026-10-12T18:30:00Z","v":148897,"vw":50.38859},{"c":50.52,"h":50.55,"l":50.445,"n":902,"o":50.485,"t":"2026-10-12T18:45:00Z","v":41801,"vw":50.512655},{"c":50.34,"h":50.55,"l":50.315,"n":1154,"o":50.52,"t":"2026-10-12T19:00:00Z","v":70560,"vw":50.455501},{"c":50.5,"h":50.595,"l":50.32,"n":1455,"o":50.34,"t":"2026-10-12T19:15:00Z","v":90894,"vw":50.480603},{"c":50.54,"h":50.64,"l":50.465,"n":1893,"o":50.5,"t":"2026-10-12T19:30:00Z","v":111562,"vw":50.568033},{"c":50.21,"h":50.635,"l":50.11,"n":5191,"o":50.54,"t":"2026-10-12T19:45:00Z","v":331153,"vw":50.281586},{"c":50.18,"h":50.18,"l":50.18,"n":55,"o":50.18,"t":"2026-10-12T20:00:00Z","v":509819,"vw":50.18},{"c":50.1801,"h":50.1801,"l":50.18,"n":4,"o":50.18,"t":"2026-10-12T20:45:00Z","v":504,"vw":50.18005},{"c":50.62,"h":50.62,"l":50.62,"n":9,"o":50.62,"t":"2026-10-13T10:00:00Z","v":392,"vw":50.62},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-13T11:15:00Z","v":201,"vw":50.6},{"c":50.62,"h":50.62,"l":50.6,"n":9,"o":50.6,"t":"2026-10-13T11:30:00Z","v":1236,"vw":50.611541},{"c":50.7,"h":50.7,"l":50.69,"n":2,"o":50.69,"t":"2026-10-13T12:00:00Z","v":700,"vw":50.691429},{"c":50.567,"h":51.03,"l":50.54,"n":574,"o":50.83,"t":"2026-10-13T13:30:00Z","v":39776,"vw":50.76614},{"c":50.455,"h":50.68,"l":50.365,"n":572,"o":50.625,"t":"2026-10-13T13:45:00Z","v":22787,"vw":50.507895},{"c":50.18,"h":50.6,"l":50.0401,"n":879,"o":50.455,"t":"2026-10-13T14:00:00Z","v":83306,"vw":50.361091},{"c":50.395,"h":50.47,"l":50.2,"n":861,"o":50.2,"t":"2026-10-13T14:15:00Z","v":65654,"vw":50.287632},{"c":50.58,"h":50.78,"l":50.375,"n":1016,"o":50.43,"t":"2026-10-13T14:30:00Z","v":48534,"vw":50.552712},{"c":51.0266,"h":51.04,"l":50.55,"n":1044,"o":50.59,"t":"2026-10-13T14:45:00Z","v":40894,"vw":50.753578},{"c":50.9,"h":51.04,"l":50.8,"n":722,"o":51.03,"t":"2026-10-13T15:00:00Z","v":23436,"vw":50.888456},{"c":50.945,"h":50.95,"l":50.825,"n":803,"o":50.9,"t":"2026-10-13T15:15:00Z","v":28706,"vw":50.912046},{"c":50.95,"h":50.95,"l":50.7522,"n":1227,"o":50.945,"t":"2026-10-13T15:30:00Z","v":47889,"vw":50.853244},{"c":50.97,"h":51.07,"l":50.86,"n":1351,"o":50.96,"t":"2026-10-13T15:45:00Z","v":73630,"vw":51.000856},{"c":51.255,"h":51.255,"l":50.96,"n":1188,"o":50.96,"t":"2026-10-13T16:00:00Z","v":52792,"vw":51.08024},{"c":51.345,"h":51.405,"l":51.21,"n":996,"o":51.25,"t":"2026-10-13T16:15:00Z","v":45122,"vw":51.327584},{"c":51.26,"h":51.43,"l":51.185,"n":958,"o":51.37,"t":"2026-10-13T16:30:00Z","v":67529,"vw":51.33871},{"c":51.42,"h":51.42,"l":51.25,"n":750,"o":51.265,"t":"2026-10-13T16:45:00Z","v":28645,"vw":51.350271},{"c":51.46,"h":51.62,"l":51.33,"n":1427,"o":51.39,"t":"2026-10-13T17:00:00Z","v":137998,"vw":51.441787},{"c":51.475,"h":51.49,"l":51.22,"n":1135,"o":51.45,"t":"2026-10-13T17:15:00Z","v":73711,"vw":51.333242},{"c":51.69,"h":51.69,"l":51.489,"n":873,"o":51.489,"t":"2026-10-13T17:30:00Z","v":36771,"vw":51.588574},{"c":51.89,"h":51.93,"l":51.65,"n":1333,"o":51.69,"t":"2026-10-13T17:45:00Z","v":70091,"vw":51.799634},{"c":52.025,"h":52.11,"l":51.86,"n":1602,"o":51.915,"t":"2026-10-13T18:00:00Z","v":76384,"vw":51.991443},{"c":52.055,"h":52.06,"l":51.89,"n":1351,"o":52.025,"t":"2026-10-13T18:15:00Z","v":65476,"vw":51.984887},{"c":52.14,"h":52.155,"l":52,"n":1768,"o":52.085,"t":"2026-10-13T18:30:00Z","v":152241,"vw":52.091653},{"c":52.395,"h":52.41,"l":52.09,"n":1889,"o":52.14,"t":"2026-10-13T18:45:00Z","v":105138,"vw":52.268282},{"c":52.37,"h":52.51,"l":52.32,"n":1716,"o":52.41,"t":"2026-10-13T19:00:00Z","v":91829,"vw":52.42916},{"c":52.1525,"h":52.335,"l":52.02,"n":2181,"o":52.302,"t":"2026-10-13T19:15:00Z","v":121237,"vw":52.163336},{"c":51.995,"h":52.31,"l":51.9601,"n":2354,"o":52.1525,"t":"2026-10-13T19:30:00Z","v":131441,"vw":52.127978},{"c":51.96,"h":52.105,"l":51.89,"n":6166,"o":51.995,"t":"2026-10-13T19:45:00Z","v":484188,"vw":51.978783},{"c":52.06,"h":52.06,"l":51.94,"n":66,"o":51.94,"t":"2026-10-13T20:00:00Z","v":541585,"vw":51.959833},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-13T20:15:00Z","v":200,"vw":52},{"c":51.65,"h":51.65,"l":51.65,"n":7,"o":51.65,"t":"2026-10-13T21:00:00Z","v":500,"vw":51.65},{"c":51.75,"h":51.99,"l":51.75,"n":8,"o":51.99,"t":"2026-10-14T08:00:00Z","v":856,"vw":51.942381},{"c":51.9,"h":51.95,"l":51.9,"n":6,"o":51.95,"t":"2026-10-14T12:45:00Z","v":342,"vw":51.925},{"c":51.53,"h":52.35,"l":51.52,"n":416,"o":52.02,"t":"2026-10-14T13:30:00Z","v":42406,"vw":51.973541},{"c":51.43,"h":51.715,"l":51.42,"n":541,"o":51.52,"t":"2026-10-14T13:45:00Z","v":19713,"vw":51.56364},{"c":51.51,"h":51.7,"l":51.27,"n":1181,"o":51.445,"t":"2026-10-14T14:00:00Z","v":72597,"vw":51.536454},{"c":52.02,"h":52.02,"l":51.47,"n":863,"o":51.505,"t":"2026-10-14T14:15:00Z","v":65789,"vw":51.646527},{"c":51.985,"h":52,"l":51.87,"n":1023,"o":51.99,"t":"2026-10-14T14:30:00Z","v":39267,"vw":51.929334},{"c":51.9,"h":52.0667,"l":51.9,"n":866,"o":51.985,"t":"2026-10-14T14:45:00Z","v":40775,"vw":51.964701},{"c":51.795,"h":51.85,"l":51.6,"n":829,"o":51.85,"t":"2026-10-14T15:00:00Z","v":63992,"vw":51.738423},{"c":52.29,"h":52.435,"l":51.79,"n":1533,"o":51.795,"t":"2026-10-14T15:15:00Z","v":99287,"vw":52.221424},{"c":52.25,"h":52.47,"l":52.135,"n":1713,"o":52.31,"t":"2026-10-14T15:30:00Z","v":187205,"vw":52.238847},{"c":51.925,"h":52.24,"l":51.81,"n":1145,"o":52.15,"t":"2026-10-14T15:45:00Z","v":156485,"vw":52.065943},{"c":52.235,"h":52.34,"l":51.86,"n":1190,"o":51.88,"t":"2026-10-14T16:00:00Z","v":101614,"vw":52.09208},{"c":52.13,"h":52.34,"l":52.11,"n":663,"o":52.23,"t":"2026-10-14T16:15:00Z","v":35810,"vw":52.219703},{"c":52.14,"h":52.23,"l":52.1,"n":650,"o":52.12,"t":"2026-10-14T16:30:00Z","v":38012,"vw":52.146194},{"c":52.665,"h":52.665,"l":52.16,"n":1353,"o":52.16,"t":"2026-10-14T16:45:00Z","v":155359,"vw":52.462906},{"c":52.825,"h":52.87,"l":52.57,"n":2197,"o":52.68,"t":"2026-10-14T17:00:00Z","v":222242,"vw":52.668051},{"c":52.76,"h":52.93,"l":52.64,"n":1407,"o":52.825,"t":"2026-10-14T17:15:00Z","v":103004,"vw":52.833692},{"c":52.93,"h":52.95,"l":52.73,"n":1082,"o":52.77,"t":"2026-10-14T17:30:00Z","v":76274,"vw":52.849232},{"c":52.89,"h":52.99,"l":52.72,"n":1307,"o":52.95,"t":"2026-10-14T17:45:00Z","v":96237,"vw":52.854446},{"c":53.045,"h":53.16,"l":52.89,"n":2352,"o":52.89,"t":"2026-10-14T18:00:00Z","v":212090,"vw":53.035699},{"c":53.05,"h":53.12,"l":52.93,"n":1395,"o":53.045,"t":"2026-10-14T18:15:00Z","v":101510,"vw":53.053433},{"c":52.96,"h":53.07,"l":52.825,"n":1508,"o":53.05,"t":"2026-10-14T18:30:00Z","v":137436,"vw":52.924713},{"c":52.98,"h":53.08,"l":52.91,"n":1495,"o":52.965,"t":"2026-10-14T18:45:00Z","v":103076,"vw":52.975391},{"c":52.955,"h":53.03,"l":52.88,"n":1380,"o":52.975,"t":"2026-10-14T19:00:00Z","v":103691,"vw":52.951617},{"c":52.92,"h":53.12,"l":52.9,"n":1843,"o":52.955,"t":"2026-10-14T19:15:00Z","v":135607,"vw":53.019042},{"c":52.945,"h":53.03,"l":52.9,"n":2460,"o":52.93,"t":"2026-10-14T19:30:00Z","v":183938,"vw":52.962129},{"c":53.045,"h":53.07,"l":52.815,"n":7101,"o":52.945,"t":"2026-10-14T19:45:00Z","v":766992,"vw":52.962171},{"c":53.47,"h":53.47,"l":53.02,"n":78,"o":53.02,"t":"2026-10-14T20:00:00Z","v":372904,"vw":53.020209},{"c":53.05,"h":53.05,"l":53.05,"n":5,"o":53.05,"t":"2026-10-14T20:15:00Z","v":3000,"vw":53.05},{"c":53.05,"h":53.05,"l":53.05,"n":1,"o":53.05,"t":"2026-10-14T21:00:00Z","v":100,"vw":53.05},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-14T22:15:00Z","v":100,"vw":52.8},{"c":53.22,"h":53.22,"l":53.22,"n":2,"o":53.22,"t":"2026-10-15T09:45:00Z","v":193,"vw":53.22},{"c":53.69,"h":53.69,"l":53.44,"n":24,"o":53.47,"t":"2026-10-15T11:00:00Z","v":1290,"vw":53.60067},{"c":53.7,"h":53.7,"l":53.7,"n":6,"o":53.7,"t":"2026-10-15T12:45:00Z","v":227,"vw":53.7},{"c":54.1,"h":54.54,"l":53.47,"n":734,"o":53.79,"t":"2026-10-15T13:30:00Z","v":65879,"vw":53.977529},{"c":54.71,"h":54.87,"l":53.89,"n":1320,"o":54.1,"t":"2026-10-15T13:45:00Z","v":93263,"vw":54.52267},{"c":54.185,"h":54.66,"l":53.93,"n":1362,"o":54.61,"t":"2026-10-15T14:00:00Z","v":92123,"vw":54.219119},{"c":54.14,"h":54.345,"l":54.08,"n":1053,"o":54.185,"t":"2026-10-15T14:15:00Z","v":58642,"vw":54.162727},{"c":53.92,"h":54.265,"l":53.81,"n":1702,"o":54.15,"t":"2026-10-15T14:30:00Z","v":128554,"vw":54.123743},{"c":53.99,"h":54.105,"l":53.75,"n":986,"o":53.925,"t":"2026-10-15T14:45:00Z","v":36947,"vw":53.946945},{"c":53.935,"h":54.3,"l":53.92,"n":1137,"o":54.02,"t":"2026-10-15T15:00:00Z","v":69304,"vw":54.170747},{"c":54.29,"h":54.295,"l":53.88,"n":866,"o":53.88,"t":"2026-10-15T15:15:00Z","v":40622,"vw":54.019084},{"c":54.1,"h":54.29,"l":54.07,"n":889,"o":54.27,"t":"2026-10-15T15:30:00Z","v":43827,"vw":54.186147},{"c":53.995,"h":54.1,"l":53.86,"n":865,"o":54.06,"t":"2026-10-15T15:45:00Z","v":44444,"vw":53.964112},{"c":53.757,"h":54.005,"l":53.61,"n":1721,"o":54.005,"t":"2026-10-15T16:00:00Z","v":210983,"vw":53.820883},{"c":53.98,"h":53.98,"l":53.62,"n":1386,"o":53.74,"t":"2026-10-15T16:15:00Z","v":158490,"vw":53.809308},{"c":53.98,"h":54.15,"l":53.96,"n":843,"o":53.99,"t":"2026-10-15T16:30:00Z","v":52752,"vw":54.091159},{"c":54.19,"h":54.24,"l":53.96,"n":688,"o":53.975,"t":"2026-10-15T16:45:00Z","v":28166,"vw":54.106073},{"c":54.025,"h":54.26,"l":54.005,"n":873,"o":54.23,"t":"2026-10-15T17:00:00Z","v":41744,"vw":54.145885},{"c":54.125,"h":54.16,"l":53.9996,"n":664,"o":54.025,"t":"2026-10-15T17:15:00Z","v":31877,"vw":54.086346},{"c":54.49,"h":54.49,"l":54.11,"n":1045,"o":54.13,"t":"2026-10-15T17:30:00Z","v":47678,"vw":54.270663},{"c":54.5,"h":54.57,"l":54.37,"n":937,"o":54.45,"t":"2026-10-15T17:45:00Z","v":76840,"vw":54.46619},{"c":54.525,"h":54.59,"l":54.47,"n":839,"o":54.54,"t":"2026-10-15T18:00:00Z","v":37855,"vw":54.53372},{"c":54.28,"h":54.59,"l":54.27,"n":699,"o":54.525,"t":"2026-10-15T18:15:00Z","v":33557,"vw":54.462121},{"c":54.3,"h":54.45,"l":54.175,"n":1599,"o":54.3,"t":"2026-10-15T18:30:00Z","v":103978,"vw":54.324494},{"c":54.16,"h":54.3,"l":54.1,"n":1615,"o":54.27,"t":"2026-10-15T18:45:00Z","v":184266,"vw":54.186127},{"c":54.19,"h":54.29,"l":54.125,"n":2205,"o":54.165,"t":"2026-10-15T19:00:00Z","v":351286,"vw":54.214955},{"c":54.24,"h":54.28,"l":54.15,"n":1128,"o":54.2,"t":"2026-10-15T19:15:00Z","v":74220,"vw":54.204816},{"c":54.32,"h":54.37,"l":54.18,"n":2061,"o":54.24,"t":"2026-10-15T19:30:00Z","v":147168,"vw":54.252986},{"c":54.21,"h":54.455,"l":54.21,"n":5914,"o":54.345,"t":"2026-10-15T19:45:00Z","v":441682,"vw":54.32566},{"c":54.21,"h":54.21,"l":54.21,"n":63,"o":54.21,"t":"2026-10-15T20:00:00Z","v":410669,"vw":54.21},{"c":55.035,"h":55.113,"l":54.2,"n":759,"o":54.48,"t":"2026-10-16T13:30:00Z","v":104718,"vw":54.838935},{"c":54.615,"h":55.06,"l":54.55,"n":785,"o":55.06,"t":"2026-10-16T13:45:00Z","v":80112,"vw":54.811183},{"c":54.17,"h":54.66,"l":53.94,"n":873,"o":54.62,"t":"2026-10-16T14:00:00Z","v":63660,"vw":54.222093},{"c":54.23,"h":54.29,"l":54.01,"n":899,"o":54.2,"t":"2026-10-16T14:15:00Z","v":68769,"vw":54.139397},{"c":53.94,"h":54.25,"l":53.94,"n":776,"o":54.17,"t":"2026-10-16T14:30:00Z","v":49635,"vw":54.130322},{"c":54,"h":54,"l":53.61,"n":1711,"o":53.85,"t":"2026-10-16T14:45:00Z","v":198434,"vw":53.881814},{"c":53.83,"h":54.015,"l":53.73,"n":1255,"o":53.94,"t":"2026-10-16T15:00:00Z","v":59149,"vw":53.865713},{"c":53.835,"h":54.08,"l":53.79,"n":933,"o":53.82,"t":"2026-10-16T15:15:00Z","v":48912,"vw":53.91301},{"c":53.79,"h":53.88,"l":53.72,"n":836,"o":53.835,"t":"2026-10-16T15:30:00Z","v":38206,"vw":53.798102},{"c":53.59,"h":53.82,"l":53.48,"n":1146,"o":53.79,"t":"2026-10-16T15:45:00Z","v":62144,"vw":53.651318},{"c":53.795,"h":53.855,"l":53.375,"n":1241,"o":53.55,"t":"2026-10-16T16:00:00Z","v":63706,"vw":53.622105},{"c":53.7,"h":53.83,"l":53.6,"n":1077,"o":53.83,"t":"2026-10-16T16:15:00Z","v":84649,"vw":53.725952},{"c":53.5,"h":53.7307,"l":53.49,"n":813,"o":53.69,"t":"2026-10-16T16:30:00Z","v":35140,"vw":53.571069},{"c":53.55,"h":53.61,"l":53.45,"n":796,"o":53.5,"t":"2026-10-16T16:45:00Z","v":35581,"vw":53.530546},{"c":53.36,"h":53.56,"l":53.27,"n":753,"o":53.55,"t":"2026-10-16T17:00:00Z","v":29363,"vw":53.415345},{"c":53.34,"h":53.41,"l":53.26,"n":716,"o":53.375,"t":"2026-10-16T17:15:00Z","v":30204,"vw":53.352882},{"c":53.53,"h":53.55,"l":53.24,"n":885,"o":53.34,"t":"2026-10-16T17:30:00Z","v":36376,"vw":53.366146},{"c":53.44,"h":53.525,"l":53.2201,"n":844,"o":53.5,"t":"2026-10-16T17:45:00Z","v":43866,"vw":53.36832},{"c":53.255,"h":53.44,"l":53.01,"n":1119,"o":53.43,"t":"2026-10-16T18:00:00Z","v":69485,"vw":53.16309},{"c":53.29,"h":53.3,"l":53.15,"n":981,"o":53.255,"t":"2026-10-16T18:15:00Z","v":73716,"vw":53.217423},{"c":53.38,"h":53.39,"l":53.27,"n":781,"o":53.29,"t":"2026-10-16T18:30:00Z","v":35381,"vw":53.327114},{"c":53.175,"h":53.41,"l":53.135,"n":1318,"o":53.385,"t":"2026-10-16T18:45:00Z","v":84412,"vw":53.238831},{"c":53.22,"h":53.305,"l":53.055,"n":1490,"o":53.18,"t":"2026-10-16T19:00:00Z","v":84963,"vw":53.160038},{"c":53.4075,"h":53.42,"l":53.21,"n":1486,"o":53.23,"t":"2026-10-16T19:15:00Z","v":84788,"vw":53.331963},{"c":53.425,"h":53.525,"l":53.32,"n":1756,"o":53.43,"t":"2026-10-16T19:30:00Z","v":151768,"vw":53.444866},{"c":53.555,"h":53.65,"l":53.22,"n":5609,"o":53.425,"t":"2026-10-16T19:45:00Z","v":463865,"vw":53.514423},{"c":53.59,"h":53.59,"l":53.59,"n":54,"o":53.59,"t":"2026-10-16T20:00:00Z","v":635120,"vw":53.59},{"c":53.2096,"h":53.2096,"l":53.2096,"n":1,"o":53.2096,"t":"2026-10-16T20:15:00Z","v":17512,"vw":53.2096},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-16T21:00:00Z","v":500,"vw":52.99},{"c":53.25,"h":53.25,"l":53.25,"n":2,"o":53.25,"t":"2026-10-19T11:45:00Z","v":2000,"vw":53.25},{"c":52.97,"h":52.97,"l":52.97,"n":10,"o":52.97,"t":"2026-10-19T13:15:00Z","v":234,"vw":52.97},{"c":53.86,"h":53.99,"l":52.87,"n":379,"o":52.87,"t":"2026-10-19T13:30:00Z","v":19970,"vw":53.5426},{"c":54.08,"h":54.1769,"l":53.73,"n":402,"o":53.84,"t":"2026-10-19T13:45:00Z","v":21149,"vw":53.960503},{"c":54.01,"h":54.45,"l":53.945,"n":452,"o":54.08,"t":"2026-10-19T14:00:00Z","v":40349,"vw":54.146806},{"c":53.76,"h":54.07,"l":53.69,"n":515,"o":54,"t":"2026-10-19T14:15:00Z","v":24935,"vw":53.867887},{"c":53.42,"h":53.76,"l":53.42,"n":355,"o":53.755,"t":"2026-10-19T14:30:00Z","v":14075,"vw":53.623111},{"c":53.81,"h":53.89,"l":53.365,"n":750,"o":53.41,"t":"2026-10-19T14:45:00Z","v":45880,"vw":53.673762},{"c":53.84,"h":53.916,"l":53.72,"n":747,"o":53.75,"t":"2026-10-19T15:00:00Z","v":55497,"vw":53.817855},{"c":53.905,"h":53.93,"l":53.81,"n":577,"o":53.81,"t":"2026-10-19T15:15:00Z","v":34414,"vw":53.876656},{"c":53.77,"h":53.929,"l":53.74,"n":541,"o":53.929,"t":"2026-10-19T15:30:00Z","v":29405,"vw":53.828214},{"c":53.67,"h":53.835,"l":53.57,"n":885,"o":53.79,"t":"2026-10-19T15:45:00Z","v":98501,"vw":53.661123},{"c":53.7,"h":53.71,"l":53.53,"n":805,"o":53.68,"t":"2026-10-19T16:00:00Z","v":67236,"vw":53.602066},{"c":53.79,"h":53.81,"l":53.62,"n":532,"o":53.7,"t":"2026-10-19T16:15:00Z","v":25531,"vw":53.698711},{"c":53.74,"h":53.84,"l":53.6934,"n":380,"o":53.785,"t":"2026-10-19T16:30:00Z","v":13088,"vw":53.780053},{"c":53.68,"h":53.75,"l":53.68,"n":433,"o":53.72,"t":"2026-10-19T16:45:00Z","v":19023,"vw":53.72401},{"c":53.63,"h":53.74,"l":53.55,"n":700,"o":53.73,"t":"2026-10-19T17:00:00Z","v":54541,"vw":53.657563},{"c":53.695,"h":53.77,"l":53.59,"n":475,"o":53.59,"t":"2026-10-19T17:15:00Z","v":21044,"vw":53.694147},{"c":53.745,"h":53.745,"l":53.54,"n":678,"o":53.66,"t":"2026-10-19T17:30:00Z","v":49174,"vw":53.586398},{"c":53.69,"h":53.75,"l":53.6,"n":570,"o":53.745,"t":"2026-10-19T17:45:00Z","v":27057,"vw":53.700578},{"c":53.75,"h":53.84,"l":53.67,"n":995,"o":53.71,"t":"2026-10-19T18:00:00Z","v":123661,"vw":53.72024},{"c":53.86,"h":53.86,"l":53.7,"n":398,"o":53.72,"t":"2026-10-19T18:15:00Z","v":17696,"vw":53.77059},{"c":53.685,"h":53.83,"l":53.66,"n":475,"o":53.83,"t":"2026-10-19T18:30:00Z","v":19779,"vw":53.743426},{"c":53.53,"h":53.72,"l":53.52,"n":703,"o":53.685,"t":"2026-10-19T18:45:00Z","v":41742,"vw":53.609605},{"c":53.56,"h":53.61,"l":53.52,"n":791,"o":53.535,"t":"2026-10-19T19:00:00Z","v":35049,"vw":53.562895},{"c":53.47,"h":53.62,"l":53.43,"n":871,"o":53.56,"t":"2026-10-19T19:15:00Z","v":37148,"vw":53.564605},{"c":53.36,"h":53.51,"l":53.35,"n":1179,"o":53.47,"t":"2026-10-19T19:30:00Z","v":53383,"vw":53.409173},{"c":53.49,"h":53.66,"l":53.34,"n":3566,"o":53.36,"t":"2026-10-19T19:45:00Z","v":231371,"vw":53.56297},{"c":53.44,"h":53.44,"l":53.44,"n":47,"o":53.44,"t":"2026-10-19T20:00:00Z","v":847888,"vw":53.44},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-10-19T20:30:00Z","v":200,"vw":52.97},{"c":53.545,"h":54,"l":53.3718,"n":356,"o":53.94,"t":"2026-10-20T13:30:00Z","v":32312,"vw":53.834863},{"c":53.265,"h":53.6861,"l":53.16,"n":561,"o":53.55,"t":"2026-10-20T13:45:00Z","v":32537,"vw":53.452713},{"c":52.93,"h":53.17,"l":52.8,"n":602,"o":53.17,"t":"2026-10-20T14:00:00Z","v":19496,"vw":52.958148},{"c":52.72,"h":53.01,"l":52.67,"n":887,"o":52.89,"t":"2026-10-20T14:15:00Z","v":53512,"vw":52.891527},{"c":52.7901,"h":52.845,"l":52.67,"n":662,"o":52.77,"t":"2026-10-20T14:30:00Z","v":23422,"vw":52.754515},{"c":53.145,"h":53.38,"l":52.66,"n":712,"o":52.74,"t":"2026-10-20T14:45:00Z","v":25631,"vw":52.982121},{"c":53.13,"h":53.24,"l":52.97,"n":753,"o":53.21,"t":"2026-10-20T15:00:00Z","v":25666,"vw":53.129514},{"c":53.05,"h":53.385,"l":53.05,"n":750,"o":53.275,"t":"2026-10-20T15:15:00Z","v":69665,"vw":53.221196},{"c":53.26,"h":53.295,"l":53.05,"n":571,"o":53.05,"t":"2026-10-20T15:30:00Z","v":18777,"vw":53.162312},{"c":53.09,"h":53.35,"l":53.06,"n":913,"o":53.23,"t":"2026-10-20T15:45:00Z","v":35293,"vw":53.216249},{"c":53.025,"h":53.27,"l":52.95,"n":1051,"o":53.07,"t":"2026-10-20T16:00:00Z","v":52299,"vw":53.075522},{"c":53.035,"h":53.09,"l":52.97,"n":905,"o":53.07,"t":"2026-10-20T16:15:00Z","v":34842,"vw":53.033401},{"c":53.28,"h":53.32,"l":53.02,"n":822,"o":53.04,"t":"2026-10-20T16:30:00Z","v":32384,"vw":53.165761},{"c":53.475,"h":53.5,"l":53.27,"n":1037,"o":53.31,"t":"2026-10-20T16:45:00Z","v":55937,"vw":53.429121},{"c":53.52,"h":53.55,"l":53.4,"n":835,"o":53.46,"t":"2026-10-20T17:00:00Z","v":31034,"vw":53.488824},{"c":53.545,"h":53.7154,"l":53.41,"n":807,"o":53.54,"t":"2026-10-20T17:15:00Z","v":43771,"vw":53.513283},{"c":53.42,"h":53.605,"l":53.3601,"n":631,"o":53.545,"t":"2026-10-20T17:30:00Z","v":29052,"vw":53.487419},{"c":53.43,"h":53.53,"l":53.4,"n":644,"o":53.445,"t":"2026-10-20T17:45:00Z","v":24013,"vw":53.46436},{"c":53.305,"h":53.43,"l":53.23,"n":829,"o":53.425,"t":"2026-10-20T18:00:00Z","v":68067,"vw":53.370028},{"c":53.55,"h":53.57,"l":53.25,"n":861,"o":53.305,"t":"2026-10-20T18:15:00Z","v":43160,"vw":53.436495},{"c":53.625,"h":53.71,"l":53.5475,"n":802,"o":53.55,"t":"2026-10-20T18:30:00Z","v":51882,"vw":53.654984},{"c":53.54,"h":53.64,"l":53.52,"n":827,"o":53.59,"t":"2026-10-20T18:45:00Z","v":35665,"vw":53.568913},{"c":53.575,"h":53.675,"l":53.53,"n":992,"o":53.57,"t":"2026-10-20T19:00:00Z","v":51938,"vw":53.588932},{"c":53.68,"h":53.735,"l":53.57,"n":883,"o":53.575,"t":"2026-10-20T19:15:00Z","v":44766,"vw":53.653613},{"c":53.71,"h":53.76,"l":53.595,"n":1241,"o":53.69,"t":"2026-10-20T19:30:00Z","v":83426,"vw":53.661046},{"c":53.76,"h":53.85,"l":53.48,"n":4285,"o":53.71,"t":"2026-10-20T19:45:00Z","v":354463,"vw":53.670888},{"c":53.78,"h":53.78,"l":53.78,"n":50,"o":53.78,"t":"2026-10-20T20:00:00Z","v":596408,"vw":53.78},{"c":53.48,"h":53.8,"l":53.17,"n":243,"o":53.17,"t":"2026-10-21T13:30:00Z","v":15188,"vw":53.320228},{"c":53.425,"h":53.55,"l":53.34,"n":261,"o":53.53,"t":"2026-10-21T13:45:00Z","v":16496,"vw":53.470844},{"c":53.26,"h":53.53,"l":53.19,"n":302,"o":53.42,"t":"2026-10-21T14:00:00Z","v":9393,"vw":53.303524},{"c":53.355,"h":53.3825,"l":53.195,"n":371,"o":53.2754,"t":"2026-10-21T14:15:00Z","v":14970,"vw":53.299603},{"c":53.535,"h":53.64,"l":53.31,"n":376,"o":53.38,"t":"2026-10-21T14:30:00Z","v":15581,"vw":53.48666},{"c":53.62,"h":53.63,"l":53.5,"n":369,"o":53.57,"t":"2026-10-21T14:45:00Z","v":14626,"vw":53.579056},{"c":53.395,"h":53.585,"l":53.37,"n":325,"o":53.56,"t":"2026-10-21T15:00:00Z","v":13381,"vw":53.498404},{"c":53.51,"h":53.54,"l":53.36,"n":289,"o":53.36,"t":"2026-10-21T15:15:00Z","v":11129,"vw":53.469563},{"c":53.3,"h":53.455,"l":53.29,"n":377,"o":53.455,"t":"2026-10-21T15:30:00Z","v":18044,"vw":53.351374},{"c":53.3975,"h":53.3975,"l":53.08,"n":520,"o":53.32,"t":"2026-10-21T15:45:00Z","v":25018,"vw":53.281754},{"c":53.31,"h":53.35,"l":53.22,"n":335,"o":53.34,"t":"2026-10-21T16:00:00Z","v":13573,"vw":53.302518},{"c":53.305,"h":53.4,"l":53.305,"n":279,"o":53.32,"t":"2026-10-21T16:15:00Z","v":10726,"vw":53.35472},{"c":53.2,"h":53.35,"l":53.135,"n":604,"o":53.34,"t":"2026-10-21T16:30:00Z","v":23611,"vw":53.218145},{"c":53.315,"h":53.3525,"l":53.15,"n":470,"o":53.17,"t":"2026-10-21T16:45:00Z","v":14725,"vw":53.264076},{"c":53.16,"h":53.315,"l":53.105,"n":481,"o":53.315,"t":"2026-10-21T17:00:00Z","v":18679,"vw":53.223366},{"c":53.055,"h":53.195,"l":53.03,"n":454,"o":53.175,"t":"2026-10-21T17:15:00Z","v":23637,"vw":53.141986},{"c":53.11,"h":53.115,"l":52.96,"n":534,"o":53.055,"t":"2026-10-21T17:30:00Z","v":23453,"vw":53.045308},{"c":53.235,"h":53.31,"l":53.07,"n":984,"o":53.1,"t":"2026-10-21T17:45:00Z","v":65998,"vw":53.218407},{"c":53.195,"h":53.4,"l":53.18,"n":823,"o":53.26,"t":"2026-10-21T18:00:00Z","v":58528,"vw":53.241241},{"c":53.255,"h":53.26,"l":53.13,"n":555,"o":53.17,"t":"2026-10-21T18:15:00Z","v":28071,"vw":53.177637},{"c":53.175,"h":53.255,"l":53.15,"n":742,"o":53.23,"t":"2026-10-21T18:30:00Z","v":33386,"vw":53.206043},{"c":53.045,"h":53.178,"l":53.04,"n":758,"o":53.15,"t":"2026-10-21T18:45:00Z","v":32292,"vw":53.111717},{"c":52.92,"h":53.045,"l":52.82,"n":1022,"o":53.03,"t":"2026-10-21T19:00:00Z","v":51494,"vw":52.937203},{"c":53.055,"h":53.06,"l":52.9,"n":825,"o":52.92,"t":"2026-10-21T19:15:00Z","v":33431,"vw":53.014929},{"c":53.13,"h":53.205,"l":53.04,"n":1007,"o":53.055,"t":"2026-10-21T19:30:00Z","v":53306,"vw":53.098434},{"c":53.08,"h":53.25,"l":53.03,"n":3193,"o":53.155,"t":"2026-10-21T19:45:00Z","v":217709,"vw":53.127342},{"c":53.11,"h":53.11,"l":53.11,"n":47,"o":53.11,"t":"2026-10-21T20:00:00Z","v":234830,"vw":53.11},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-10-22T13:15:00Z","v":100,"vw":53.35},{"c":53.48,"h":53.65,"l":53.26,"n":120,"o":53.65,"t":"2026-10-22T13:30:00Z","v":11804,"vw":53.343024},{"c":53.595,"h":53.7,"l":53.31,"n":226,"o":53.34,"t":"2026-10-22T13:45:00Z","v":37231,"vw":53.530215},{"c":53.53,"h":53.585,"l":53.29,"n":595,"o":53.585,"t":"2026-10-22T14:00:00Z","v":35308,"vw":53.431631},{"c":53.39,"h":53.75,"l":53.39,"n":567,"o":53.61,"t":"2026-10-22T14:15:00Z","v":32962,"vw":53.59772},{"c":53.26,"h":53.54,"l":52.9595,"n":683,"o":53.46,"t":"2026-10-22T14:30:00Z","v":35895,"vw":53.247494},{"c":53.2925,"h":53.43,"l":53.22,"n":153,"o":53.23,"t":"2026-10-22T14:45:00Z","v":5685,"vw":53.316688}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21120471777590566,"strike":59.919966301600674,"iv":0.3054176916596462,"gamma":0.038006739679865204,"theta":-0.01434574557708509,"vega":0.026185846672283068,"rho":0.0038832720615144716,"breakevenPct":12.879990650228232},{"delta":0.15,"premium":0.3586352148272957,"strike":58.86689132266218,"iv":0.3082820556023589,"gamma":0.048621735467565284,"theta":-0.01889502948609941,"vega":0.03389435551811289,"rho":0.00583176090712993,"breakevenPct":11.179888375238345},{"delta":0.2,"premium":0.5060657118786859,"strike":57.81381634372367,"iv":0.3111464195450716,"gamma":0.05923673125526537,"theta":-0.02344431339511373,"vega":0.04160286436394271,"rho":0.0077802497527453916,"breakevenPct":9.479786100248457},{"delta":0.25,"premium":0.6827225130890053,"strike":56.989528795811516,"iv":0.3113874345549738,"gamma":0.06650418848167539,"theta":-0.0264130890052356,"vega":0.04667696335078534,"rho":0.009722854229575069,"breakevenPct":8.264034745448692},{"delta":0.3,"premium":0.8717859220477022,"strike":56.26236183827807,"iv":0.3105148342059337,"gamma":0.07235061082024433,"theta":-0.028710936591041302,"vega":0.05063275159976731,"rho":0.01166296078347289,"breakevenPct":7.25389104622821},{"delta":0.35,"premium":1.0608493310063993,"strike":55.53519488074462,"iv":0.30964223385689355,"gamma":0.07819703315881327,"theta":-0.031008784176847003,"vega":0.05458853984874927,"rho":0.013603067337370715,"breakevenPct":6.243747347007727},{"delta":0.4,"premium":1.2703791469194317,"strike":54.843601895734594,"iv":0.30885611374407584,"gamma":0.08259383886255925,"theta":-0.032775071090047396,"vega":0.0575375355450237,"rho":0.015536147584341513,"breakevenPct":5.338804285064816},{"delta":0.45,"premium":1.53696682464455,"strike":54.25118483412322,"iv":0.3083110900473934,"gamma":0.08294928909952608,"theta":-0.033059431279620854,"vega":0.057679715639810426,"rho":0.01744963933927333,"breakevenPct":4.72714784825938},{"delta":0.5,"premium":1.8035545023696686,"strike":53.65876777251185,"iv":0.3077660663507109,"gamma":0.08330473933649289,"theta":-0.03334379146919431,"vega":0.05782189573459716,"rho":0.01936313109420515,"breakevenPct":4.115491411453944},{"delta":0.55,"premium":2.0701421800947872,"strike":53.06635071090047,"iv":0.3072210426540284,"gamma":0.08366018957345972,"theta":-0.03362815165876777,"vega":0.057964075829383885,"rho":0.021276622849136968,"breakevenPct":3.503834974648507},{"delta":0.6,"premium":2.3455246078961602,"strike":52.47025419145484,"iv":0.30686181719848565,"gamma":0.08372752839372635,"theta":-0.03383455922120065,"vega":0.057933423472147104,"rho":0.023185182955670226,"breakevenPct":2.901781113855829},{"delta":0.65,"premium":2.8119929691725263,"strike":51.79421308815576,"iv":0.31053948080043264,"gamma":0.07753499188750676,"theta":-0.032347268793942674,"vega":0.054147593293672254,"rho":0.024986591792452963,"breakevenPct":2.5083650409766913},{"delta":0.7,"premium":3.278461330448891,"strike":51.11817198485668,"iv":0.31421714440237963,"gamma":0.0713424553812872,"theta":-0.030859978366684696,"vega":0.050361763115197404,"rho":0.026788000629235698,"breakevenPct":2.114948968097554},{"delta":0.75,"premium":3.7449296917252575,"strike":50.442130881557596,"iv":0.3178948080043266,"gamma":0.0651499188750676,"theta":-0.02937268793942672,"vega":0.04657593293672255,"rho":0.02858940946601844,"breakevenPct":1.7215328952184163},{"delta":0.8,"premium":4.3485209531635185,"strike":49.64461791290057,"iv":0.32189211175020543,"gamma":0.05726187345932619,"theta":-0.027077978635990135,"vega":0.041455957271980266,"rho":0.030295392153424503,"breakevenPct":1.3574974020350778},{"delta":0.85,"premium":5.211298274445358,"strike":48.617502054231714,"iv":0.3264935907970419,"gamma":0.04616902218570254,"theta":-0.02325710764174199,"vega":0.033814215283483974,"rho":0.03182100287062148,"breakevenPct":1.048996299375013},{"delta":0.9,"premium":6.074075595727199,"strike":47.59038619556286,"iv":0.33109506984387843,"gamma":0.035076170912078874,"theta":-0.019436236647493832,"vega":0.026172473294987668,"rho":0.03334661358781845,"breakevenPct":0.7404951967149479}],"put":[{"delta":0.1,"premium":0.29430379746835444,"strike":46.49129746835443,"iv":0.39424651898734175,"gamma":0.029463607594936707,"theta":-0.016875632911392404,"vega":0.025916139240506328,"rho":-0.004767726506577112,"breakevenPct":13.277654081310168},{"delta":0.15,"premium":0.4753276003276003,"strike":48.001638001638,"iv":0.3804753480753481,"gamma":0.04005323505323505,"theta":-0.021606224406224405,"vega":0.03431081081081081,"rho":-0.007131880151613838,"breakevenPct":10.782221886032668},{"delta":0.2,"premium":0.6800778050778051,"strike":49.025389025389025,"iv":0.3775678951678952,"gamma":0.04832514332514333,"theta":-0.025496478296478296,"vega":0.04106756756756757,"rho":-0.009492747285206759,"breakevenPct":9.24476962584716},{"delta":0.25,"premium":0.8896953405017922,"strike":50.03584229390681,"iv":0.3750724014336918,"gamma":0.05633906810035842,"theta":-0.02931469534050179,"vega":0.047657706093189964,"rho":-0.011855409858914801,"breakevenPct":7.74141739552278},{"delta":0.3,"premium":1.1958482676224613,"strike":50.78255675029869,"iv":0.38074743130227,"gamma":0.0592363201911589,"theta":-0.0317041816009558,"vega":0.05094324970131422,"rho":-0.014253681994906127,"breakevenPct":6.914382424110714},{"delta":0.35,"premium":1.5020011947431304,"strike":51.52927120669056,"iv":0.3864224611708483,"gamma":0.06213357228195938,"theta":-0.03409366786140979,"vega":0.05422879330943847,"rho":-0.01665195413089745,"breakevenPct":6.0873474526986495},{"delta":0.4,"premium":1.8081541218637995,"strike":52.27598566308244,"iv":0.39209749103942654,"gamma":0.06503082437275987,"theta":-0.0364831541218638,"vega":0.05751433691756273,"rho":-0.01905022626688878,"breakevenPct":5.260312481286584},{"delta":0.45,"premium":2.15495337995338,"strike":53.00990675990676,"iv":0.39025104895104895,"gamma":0.06651188811188812,"theta":-0.036608508158508156,"vega":0.0585,"rho":-0.021470522692513164,"breakevenPct":4.533596057906179},{"delta":0.5,"premium":2.5191724941724942,"strike":53.73834498834499,"iv":0.3851811188811189,"gamma":0.06738601398601399,"theta":-0.03576351981351981,"vega":0.0585,"rho":-0.023900258099408864,"breakevenPct":3.849873297967913},{"delta":0.55,"premium":2.8833916083916087,"strike":54.46678321678322,"iv":0.3801111888111888,"gamma":0.06826013986013986,"theta":-0.034918531468531466,"vega":0.0585,"rho":-0.026329993506304567,"breakevenPct":3.1661505380296466},{"delta":0.6,"premium":3.32808908045977,"strike":55.24066091954023,"iv":0.37832528735632187,"gamma":0.06765818965517242,"theta":-0.03383793103448276,"vega":0.057681752873563225,"rho":-0.02881429318339114,"breakevenPct":2.548203793729195},{"delta":0.65,"premium":3.992600574712644,"strike":56.138649425287355,"iv":0.38550919540229883,"gamma":0.06302456896551724,"theta":-0.03211379310344827,"vega":0.05462859195402299,"rho":-0.03144762661338713,"breakevenPct":2.1099139279618724},{"delta":0.7,"premium":4.6571120689655165,"strike":57.036637931034484,"iv":0.39269310344827585,"gamma":0.058390948275862074,"theta":-0.030389655172413793,"vega":0.05157543103448276,"rho":-0.03408096004338311,"breakevenPct":1.6716240621945513},{"delta":0.75,"premium":5.64144578313253,"strike":58.2289156626506,"iv":0.4089081927710843,"gamma":0.051713975903614456,"theta":-0.02836289156626506,"vega":0.047346746987951806,"rho":-0.036959768609268286,"breakevenPct":1.2812654786595299},{"delta":0.8,"premium":6.96674698795181,"strike":59.734939759036145,"iv":0.4347515662650603,"gamma":0.04285855421686746,"theta":-0.026013493975903614,"vega":0.041864819277108424,"rho":-0.040100282072093166,"breakevenPct":0.9420071877523334},{"delta":0.85,"premium":9.725161290322582,"strike":62.65806451612903,"iv":0.493684,"gamma":0.0319436129032258,"theta":-0.022941935483870968,"vega":0.03452064516129032,"rho":-0.0443780494900745,"breakevenPct":0.6328079110072354}]},"raw":{"call":[{"delta":0.1,"premium":0.21120471777590566,"strike":59.919966301600674,"iv":0.3054176916596462,"gamma":0.038006739679865204,"theta":-0.01434574557708509,"vega":0.026185846672283068,"rho":0.0038832720615144716,"breakevenPct":12.879990650228232},{"delta":0.15,"premium":0.3586352148272957,"strike":58.86689132266218,"iv":0.3082820556023589,"gamma":0.048621735467565284,"theta":-0.01889502948609941,"vega":0.03389435551811289,"rho":0.00583176090712993,"breakevenPct":11.179888375238345},{"delta":0.2,"premium":0.5060657118786859,"strike":57.81381634372367,"iv":0.3111464195450716,"gamma":0.05923673125526537,"theta":-0.02344431339511373,"vega":0.04160286436394271,"rho":0.0077802497527453916,"breakevenPct":9.479786100248457},{"delta":0.25,"premium":0.6827225130890053,"strike":56.989528795811516,"iv":0.3113874345549738,"gamma":0.06650418848167539,"theta":-0.0264130890052356,"vega":0.04667696335078534,"rho":0.009722854229575069,"breakevenPct":8.264034745448692},{"delta":0.3,"premium":0.8717859220477022,"strike":56.26236183827807,"iv":0.3105148342059337,"gamma":0.07235061082024433,"theta":-0.028710936591041302,"vega":0.05063275159976731,"rho":0.01166296078347289,"breakevenPct":7.25389104622821},{"delta":0.35,"premium":1.0608493310063993,"strike":55.53519488074462,"iv":0.30964223385689355,"gamma":0.07819703315881327,"theta":-0.031008784176847003,"vega":0.05458853984874927,"rho":0.013603067337370715,"breakevenPct":6.243747347007727},{"delta":0.4,"premium":1.2703791469194317,"strike":54.843601895734594,"iv":0.30885611374407584,"gamma":0.08259383886255925,"theta":-0.032775071090047396,"vega":0.0575375355450237,"rho":0.015536147584341513,"breakevenPct":5.338804285064816},{"delta":0.45,"premium":1.53696682464455,"strike":54.25118483412322,"iv":0.3083110900473934,"gamma":0.08294928909952608,"theta":-0.033059431279620854,"vega":0.057679715639810426,"rho":0.01744963933927333,"breakevenPct":4.72714784825938},{"delta":0.5,"premium":1.8035545023696686,"strike":53.65876777251185,"iv":0.3077660663507109,"gamma":0.08330473933649289,"theta":-0.03334379146919431,"vega":0.05782189573459716,"rho":0.01936313109420515,"breakevenPct":4.115491411453944},{"delta":0.55,"premium":2.0701421800947872,"strike":53.06635071090047,"iv":0.3072210426540284,"gamma":0.08366018957345972,"theta":-0.03362815165876777,"vega":0.057964075829383885,"rho":0.021276622849136968,"breakevenPct":3.503834974648507},{"delta":0.6,"premium":2.3455246078961602,"strike":52.47025419145484,"iv":0.30686181719848565,"gamma":0.08372752839372635,"theta":-0.03383455922120065,"vega":0.057933423472147104,"rho":0.023185182955670226,"breakevenPct":2.901781113855829},{"delta":0.65,"premium":2.8119929691725263,"strike":51.79421308815576,"iv":0.31053948080043264,"gamma":0.07753499188750676,"theta":-0.032347268793942674,"vega":0.054147593293672254,"rho":0.024986591792452963,"breakevenPct":2.5083650409766913},{"delta":0.7,"premium":3.278461330448891,"strike":51.11817198485668,"iv":0.31421714440237963,"gamma":0.0713424553812872,"theta":-0.030859978366684696,"vega":0.050361763115197404,"rho":0.026788000629235698,"breakevenPct":2.114948968097554},{"delta":0.75,"premium":3.7449296917252575,"strike":50.442130881557596,"iv":0.3178948080043266,"gamma":0.0651499188750676,"theta":-0.02937268793942672,"vega":0.04657593293672255,"rho":0.02858940946601844,"breakevenPct":1.7215328952184163},{"delta":0.8,"premium":4.3485209531635185,"strike":49.64461791290057,"iv":0.32189211175020543,"gamma":0.05726187345932619,"theta":-0.027077978635990135,"vega":0.041455957271980266,"rho":0.030295392153424503,"breakevenPct":1.3574974020350778},{"delta":0.85,"premium":5.211298274445358,"strike":48.617502054231714,"iv":0.3264935907970419,"gamma":0.04616902218570254,"theta":-0.02325710764174199,"vega":0.033814215283483974,"rho":0.03182100287062148,"breakevenPct":1.048996299375013},{"delta":0.9,"premium":6.074075595727199,"strike":47.59038619556286,"iv":0.33109506984387843,"gamma":0.035076170912078874,"theta":-0.019436236647493832,"vega":0.026172473294987668,"rho":0.03334661358781845,"breakevenPct":0.7404951967149479}],"put":[{"delta":0.1,"premium":0.29430379746835444,"strike":46.49129746835443,"iv":0.39424651898734175,"gamma":0.029463607594936707,"theta":-0.016875632911392404,"vega":0.025916139240506328,"rho":-0.004767726506577112,"breakevenPct":13.277654081310168},{"delta":0.15,"premium":0.4753276003276003,"strike":48.001638001638,"iv":0.3804753480753481,"gamma":0.04005323505323505,"theta":-0.021606224406224405,"vega":0.03431081081081081,"rho":-0.007131880151613838,"breakevenPct":10.782221886032668},{"delta":0.2,"premium":0.6800778050778051,"strike":49.025389025389025,"iv":0.3775678951678952,"gamma":0.04832514332514333,"theta":-0.025496478296478296,"vega":0.04106756756756757,"rho":-0.009492747285206759,"breakevenPct":9.24476962584716},{"delta":0.25,"premium":0.8896953405017922,"strike":50.03584229390681,"iv":0.3750724014336918,"gamma":0.05633906810035842,"theta":-0.02931469534050179,"vega":0.047657706093189964,"rho":-0.011855409858914801,"breakevenPct":7.74141739552278},{"delta":0.3,"premium":1.1958482676224613,"strike":50.78255675029869,"iv":0.38074743130227,"gamma":0.0592363201911589,"theta":-0.0317041816009558,"vega":0.05094324970131422,"rho":-0.014253681994906127,"breakevenPct":6.914382424110714},{"delta":0.35,"premium":1.5020011947431304,"strike":51.52927120669056,"iv":0.3864224611708483,"gamma":0.06213357228195938,"theta":-0.03409366786140979,"vega":0.05422879330943847,"rho":-0.01665195413089745,"breakevenPct":6.0873474526986495},{"delta":0.4,"premium":1.8081541218637995,"strike":52.27598566308244,"iv":0.39209749103942654,"gamma":0.06503082437275987,"theta":-0.0364831541218638,"vega":0.05751433691756273,"rho":-0.01905022626688878,"breakevenPct":5.260312481286584},{"delta":0.45,"premium":2.15495337995338,"strike":53.00990675990676,"iv":0.39025104895104895,"gamma":0.06651188811188812,"theta":-0.036608508158508156,"vega":0.0585,"rho":-0.021470522692513164,"breakevenPct":4.533596057906179},{"delta":0.5,"premium":2.5191724941724942,"strike":53.73834498834499,"iv":0.3851811188811189,"gamma":0.06738601398601399,"theta":-0.03576351981351981,"vega":0.0585,"rho":-0.023900258099408864,"breakevenPct":3.849873297967913},{"delta":0.55,"premium":2.8833916083916087,"strike":54.46678321678322,"iv":0.3801111888111888,"gamma":0.06826013986013986,"theta":-0.034918531468531466,"vega":0.0585,"rho":-0.026329993506304567,"breakevenPct":3.1661505380296466},{"delta":0.6,"premium":3.32808908045977,"strike":55.24066091954023,"iv":0.37832528735632187,"gamma":0.06765818965517242,"theta":-0.03383793103448276,"vega":0.057681752873563225,"rho":-0.02881429318339114,"breakevenPct":2.548203793729195},{"delta":0.65,"premium":3.992600574712644,"strike":56.138649425287355,"iv":0.38550919540229883,"gamma":0.06302456896551724,"theta":-0.03211379310344827,"vega":0.05462859195402299,"rho":-0.03144762661338713,"breakevenPct":2.1099139279618724},{"delta":0.7,"premium":4.6571120689655165,"strike":57.036637931034484,"iv":0.39269310344827585,"gamma":0.058390948275862074,"theta":-0.030389655172413793,"vega":0.05157543103448276,"rho":-0.03408096004338311,"breakevenPct":1.6716240621945513},{"delta":0.75,"premium":5.64144578313253,"strike":58.2289156626506,"iv":0.4089081927710843,"gamma":0.051713975903614456,"theta":-0.02836289156626506,"vega":0.047346746987951806,"rho":-0.036959768609268286,"breakevenPct":1.2812654786595299},{"delta":0.8,"premium":6.96674698795181,"strike":59.734939759036145,"iv":0.4347515662650603,"gamma":0.04285855421686746,"theta":-0.026013493975903614,"vega":0.041864819277108424,"rho":-0.040100282072093166,"breakevenPct":0.9420071877523334},{"delta":0.85,"premium":9.725161290322582,"strike":62.65806451612903,"iv":0.493684,"gamma":0.0319436129032258,"theta":-0.022941935483870968,"vega":0.03452064516129032,"rho":-0.0443780494900745,"breakevenPct":0.6328079110072354}]}},"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"}}