{"symbol":"MBX","url":"https://intraalpha.com/companies/MBX","capturedAt":"2026-10-22T23:45:28.492Z","state":"ready","quote":{"symbol":"MBX","last_price":50.46,"prev_close":53.93,"regular_close":50.46,"change":-3.47,"change_pct":-6.4343,"regular_change":-3.47,"regular_change_pct":-6.4343,"extended_change":0,"extended_change_pct":0,"bid":44.89,"ask":52.34,"bid_size":200,"ask_size":100,"volume":631731,"vwap":51.778154,"open":53.5,"high":54.99,"low":50.25,"close":50.46,"trade_count":10212,"last_trade_at":"2026-10-22T20:00:00.431878978Z","last_quote_at":"2026-10-22T20:00:40.972957938Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:25.379346818-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MBX","fetched_at":"2026-10-22T23:42:44.294415+00:00","name":"MBX Biosciences, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"MBX Biosciences, Inc., a clinical-stage biopharmaceutical company, focuses on the discovery and development of precision peptide therapies for the treatment of endocrine and metabolic disorders. The company is headquartered in Carmel, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2597274000,"ebitda":-117664000,"pe_ratio":null,"peg_ratio":null,"book_value":8.54,"dividend_per_share":null,"dividend_yield":null,"eps":-2.37,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.221,"return_on_equity_ttm":-0.332,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":95.7,"analyst_number":3,"beta":0.103,"fifty_two_week_high":72.64,"fifty_two_week_low":15.96,"fifty_day_ma":59.93,"two_hundred_day_ma":44.94,"shares_outstanding":48160100,"forward_pe":null,"price_to_sales":null,"price_to_book":6.81,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:44.294415+00:00"},"optionObservedAt":"2026-10-22T19:49:57.470Z","bars":[{"c":48.5,"h":48.82,"l":48.5,"n":17,"o":48.82,"t":"2026-10-15T08:00:00Z","v":1259,"vw":48.527875},{"c":49.05,"h":49.05,"l":49.05,"n":3,"o":49.05,"t":"2026-10-15T08:25:00Z","v":692,"vw":49.05},{"c":49.1,"h":49.1,"l":49.1,"n":2,"o":49.1,"t":"2026-10-15T08:30:00Z","v":101,"vw":49.1},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-10-15T11:30:00Z","v":850,"vw":49.15},{"c":49.72,"h":50,"l":49.12,"n":56,"o":49.12,"t":"2026-10-15T13:30:00Z","v":5144,"vw":49.414891},{"c":49.33,"h":49.7,"l":48.88,"n":64,"o":48.9,"t":"2026-10-15T13:35:00Z","v":2686,"vw":49.311302},{"c":48.75,"h":48.75,"l":48.73,"n":20,"o":48.73,"t":"2026-10-15T13:40:00Z","v":489,"vw":48.74},{"c":49.72,"h":49.72,"l":49.365,"n":21,"o":49.365,"t":"2026-10-15T13:45:00Z","v":1695,"vw":49.402104},{"c":50.64,"h":50.77,"l":50.23,"n":51,"o":50.23,"t":"2026-10-15T14:00:00Z","v":1644,"vw":50.5475},{"c":50.74,"h":51.3,"l":50.4818,"n":138,"o":50.77,"t":"2026-10-15T14:05:00Z","v":11391,"vw":50.897971},{"c":50.77,"h":50.965,"l":50.66,"n":116,"o":50.965,"t":"2026-10-15T14:10:00Z","v":4830,"vw":50.749901},{"c":51.095,"h":51.0951,"l":50.84,"n":118,"o":50.84,"t":"2026-10-15T14:15:00Z","v":5581,"vw":51.020429},{"c":50.41,"h":51.03,"l":50.41,"n":143,"o":50.96,"t":"2026-10-15T14:20:00Z","v":6413,"vw":50.86747},{"c":50.32,"h":50.425,"l":49.98,"n":111,"o":50.33,"t":"2026-10-15T14:25:00Z","v":3539,"vw":50.224953},{"c":50.295,"h":50.295,"l":50.295,"n":32,"o":50.295,"t":"2026-10-15T14:30:00Z","v":411,"vw":50.295},{"c":50.485,"h":50.485,"l":50.05,"n":38,"o":50.05,"t":"2026-10-15T14:35:00Z","v":1216,"vw":50.303267},{"c":50.605,"h":50.66,"l":50.605,"n":80,"o":50.66,"t":"2026-10-15T14:45:00Z","v":1077,"vw":50.641667},{"c":50.32,"h":50.505,"l":50.31,"n":38,"o":50.505,"t":"2026-10-15T14:50:00Z","v":672,"vw":50.41},{"c":50.56,"h":50.56,"l":50.5,"n":33,"o":50.52,"t":"2026-10-15T14:55:00Z","v":1042,"vw":50.529756},{"c":50.2,"h":50.475,"l":50.2,"n":63,"o":50.34,"t":"2026-10-15T15:00:00Z","v":1248,"vw":50.33625},{"c":50.38,"h":50.515,"l":50.22,"n":52,"o":50.22,"t":"2026-10-15T15:05:00Z","v":1931,"vw":50.341667},{"c":50.92,"h":50.93,"l":50.61,"n":136,"o":50.61,"t":"2026-10-15T15:15:00Z","v":4071,"vw":50.825613},{"c":50.82,"h":50.88,"l":50.82,"n":35,"o":50.83,"t":"2026-10-15T15:20:00Z","v":1772,"vw":50.867692},{"c":50.56,"h":50.56,"l":50.56,"n":22,"o":50.56,"t":"2026-10-15T15:25:00Z","v":360,"vw":50.56},{"c":50.7975,"h":50.84,"l":50.76,"n":63,"o":50.84,"t":"2026-10-15T15:30:00Z","v":1763,"vw":50.793929},{"c":50.56,"h":50.56,"l":50.56,"n":49,"o":50.56,"t":"2026-10-15T15:40:00Z","v":863,"vw":50.56},{"c":50.65,"h":50.7,"l":50.65,"n":42,"o":50.7,"t":"2026-10-15T15:45:00Z","v":850,"vw":50.666667},{"c":50.83,"h":50.83,"l":50.68,"n":31,"o":50.68,"t":"2026-10-15T15:50:00Z","v":560,"vw":50.721096},{"c":50.26,"h":50.78,"l":50.26,"n":154,"o":50.78,"t":"2026-10-15T15:55:00Z","v":8238,"vw":50.512959},{"c":50.56,"h":50.56,"l":50.275,"n":59,"o":50.275,"t":"2026-10-15T16:00:00Z","v":2819,"vw":50.426377},{"c":50.2,"h":50.58,"l":50.13,"n":78,"o":50.58,"t":"2026-10-15T16:05:00Z","v":2488,"vw":50.301873},{"c":50.075,"h":50.34,"l":50.075,"n":52,"o":50.28,"t":"2026-10-15T16:10:00Z","v":1549,"vw":50.185},{"c":49.97,"h":50.13,"l":49.95,"n":133,"o":50.075,"t":"2026-10-15T16:15:00Z","v":5281,"vw":49.989688},{"c":49.95,"h":49.97,"l":49.91,"n":28,"o":49.97,"t":"2026-10-15T16:20:00Z","v":831,"vw":49.944},{"c":49.93,"h":49.95,"l":49.9,"n":47,"o":49.9,"t":"2026-10-15T16:25:00Z","v":1155,"vw":49.92875},{"c":49.88,"h":49.91,"l":49.88,"n":48,"o":49.895,"t":"2026-10-15T16:30:00Z","v":1514,"vw":49.892064},{"c":49.74,"h":49.99,"l":49.74,"n":113,"o":49.8,"t":"2026-10-15T16:35:00Z","v":3697,"vw":49.878913},{"c":49.78,"h":49.86,"l":49.78,"n":20,"o":49.86,"t":"2026-10-15T16:40:00Z","v":808,"vw":49.81},{"c":49.94,"h":49.94,"l":49.91,"n":18,"o":49.91,"t":"2026-10-15T16:45:00Z","v":676,"vw":49.9175},{"c":49.8,"h":49.85,"l":49.715,"n":56,"o":49.85,"t":"2026-10-15T16:50:00Z","v":1847,"vw":49.775833},{"c":49.74,"h":49.8,"l":49.74,"n":25,"o":49.8,"t":"2026-10-15T16:55:00Z","v":585,"vw":49.77},{"c":49.67,"h":49.785,"l":49.67,"n":33,"o":49.785,"t":"2026-10-15T17:00:00Z","v":712,"vw":49.7275},{"c":49.57,"h":49.67,"l":49.57,"n":66,"o":49.67,"t":"2026-10-15T17:05:00Z","v":1787,"vw":49.654},{"c":49.615,"h":49.72,"l":49.57,"n":116,"o":49.63,"t":"2026-10-15T17:10:00Z","v":5146,"vw":49.652228},{"c":49.58,"h":49.58,"l":49.53,"n":57,"o":49.56,"t":"2026-10-15T17:15:00Z","v":1196,"vw":49.568871},{"c":49.56,"h":49.585,"l":49.56,"n":36,"o":49.585,"t":"2026-10-15T17:20:00Z","v":1059,"vw":49.575576},{"c":49.57,"h":49.6,"l":49.51,"n":42,"o":49.565,"t":"2026-10-15T17:25:00Z","v":1401,"vw":49.560625},{"c":49.715,"h":49.72,"l":49.5,"n":137,"o":49.54,"t":"2026-10-15T17:30:00Z","v":9700,"vw":49.570539},{"c":49.72,"h":49.72,"l":49.72,"n":35,"o":49.72,"t":"2026-10-15T17:35:00Z","v":2863,"vw":49.72},{"c":49.725,"h":49.725,"l":49.715,"n":29,"o":49.715,"t":"2026-10-15T17:40:00Z","v":3127,"vw":49.717102},{"c":49.65,"h":49.79,"l":49.63,"n":130,"o":49.725,"t":"2026-10-15T17:50:00Z","v":3888,"vw":49.727083},{"c":49.63,"h":49.72,"l":49.62,"n":101,"o":49.63,"t":"2026-10-15T17:55:00Z","v":4740,"vw":49.67557},{"c":49.355,"h":49.59,"l":49.355,"n":93,"o":49.58,"t":"2026-10-15T18:00:00Z","v":2008,"vw":49.486188},{"c":49.34,"h":49.44,"l":49.315,"n":97,"o":49.315,"t":"2026-10-15T18:05:00Z","v":5456,"vw":49.373563},{"c":49.315,"h":49.36,"l":49.315,"n":24,"o":49.36,"t":"2026-10-15T18:10:00Z","v":562,"vw":49.3375},{"c":49.28,"h":49.33,"l":49.27,"n":95,"o":49.27,"t":"2026-10-15T18:15:00Z","v":3834,"vw":49.276716},{"c":49.04,"h":49.2,"l":49.04,"n":79,"o":49.2,"t":"2026-10-15T18:20:00Z","v":1561,"vw":49.093121},{"c":49.06,"h":49.18,"l":49.06,"n":17,"o":49.18,"t":"2026-10-15T18:25:00Z","v":699,"vw":49.138},{"c":49.17,"h":49.22,"l":49.135,"n":56,"o":49.135,"t":"2026-10-15T18:30:00Z","v":3417,"vw":49.172353},{"c":49.125,"h":49.17,"l":48.995,"n":119,"o":49.17,"t":"2026-10-15T18:35:00Z","v":3888,"vw":49.07516},{"c":49.07,"h":49.145,"l":49.07,"n":54,"o":49.145,"t":"2026-10-15T18:40:00Z","v":2089,"vw":49.108604},{"c":49.13,"h":49.13,"l":49.05,"n":125,"o":49.06,"t":"2026-10-15T18:45:00Z","v":4260,"vw":49.076038},{"c":49.12,"h":49.165,"l":49.11,"n":78,"o":49.15,"t":"2026-10-15T18:50:00Z","v":2357,"vw":49.139235},{"c":49.135,"h":49.15,"l":49.12,"n":39,"o":49.12,"t":"2026-10-15T18:55:00Z","v":2347,"vw":49.132145},{"c":49.245,"h":49.245,"l":49.16,"n":84,"o":49.19,"t":"2026-10-15T19:00:00Z","v":4166,"vw":49.193504},{"c":49.26,"h":49.3,"l":49.245,"n":156,"o":49.245,"t":"2026-10-15T19:05:00Z","v":3230,"vw":49.267692},{"c":49.275,"h":49.33,"l":49.275,"n":45,"o":49.275,"t":"2026-10-15T19:10:00Z","v":2888,"vw":49.284919},{"c":49.33,"h":49.35,"l":49.275,"n":93,"o":49.275,"t":"2026-10-15T19:15:00Z","v":3212,"vw":49.325991},{"c":49.375,"h":49.375,"l":49.3,"n":133,"o":49.31,"t":"2026-10-15T19:20:00Z","v":5328,"vw":49.310485},{"c":49.26,"h":49.38,"l":49.26,"n":199,"o":49.35,"t":"2026-10-15T19:25:00Z","v":4619,"vw":49.322901},{"c":49.985,"h":50.23,"l":49.245,"n":439,"o":49.245,"t":"2026-10-15T19:30:00Z","v":79049,"vw":49.78537},{"c":50.79,"h":50.87,"l":49.98,"n":525,"o":49.99,"t":"2026-10-15T19:35:00Z","v":71715,"vw":50.316028},{"c":50.975,"h":51.17,"l":50.45,"n":296,"o":50.8,"t":"2026-10-15T19:40:00Z","v":24258,"vw":50.750434},{"c":51.05,"h":51.08,"l":50.53,"n":481,"o":50.98,"t":"2026-10-15T19:45:00Z","v":28975,"vw":50.809942},{"c":50.505,"h":50.99,"l":50.49,"n":545,"o":50.99,"t":"2026-10-15T19:50:00Z","v":29640,"vw":50.691377},{"c":50.8,"h":50.95,"l":50.57,"n":1303,"o":50.65,"t":"2026-10-15T19:55:00Z","v":59733,"vw":50.761641},{"c":50.71,"h":50.71,"l":50.71,"n":28,"o":50.71,"t":"2026-10-15T20:00:00Z","v":102236,"vw":50.71},{"c":50.06,"h":50.69,"l":49.92,"n":84,"o":50.69,"t":"2026-10-16T13:30:00Z","v":14440,"vw":50.495927},{"c":49.8775,"h":50.16,"l":49.7,"n":66,"o":50.06,"t":"2026-10-16T13:35:00Z","v":3765,"vw":49.94431},{"c":49.935,"h":49.935,"l":49.81,"n":53,"o":49.81,"t":"2026-10-16T13:40:00Z","v":4493,"vw":49.928892},{"c":49.26,"h":49.9,"l":49.26,"n":128,"o":49.9,"t":"2026-10-16T13:45:00Z","v":15044,"vw":49.836739},{"c":49.5,"h":49.535,"l":49.4625,"n":53,"o":49.475,"t":"2026-10-16T13:50:00Z","v":4074,"vw":49.523113},{"c":49.445,"h":49.485,"l":49.445,"n":72,"o":49.4775,"t":"2026-10-16T13:55:00Z","v":4549,"vw":49.483654},{"c":49.8,"h":49.8,"l":49.65,"n":82,"o":49.65,"t":"2026-10-16T14:00:00Z","v":2898,"vw":49.754706},{"c":50.09,"h":50.52,"l":49.62,"n":163,"o":49.62,"t":"2026-10-16T14:05:00Z","v":8825,"vw":50.325456},{"c":50.6,"h":50.6,"l":49.745,"n":85,"o":49.745,"t":"2026-10-16T14:10:00Z","v":2872,"vw":50.101987},{"c":50.53,"h":50.76,"l":50.42,"n":378,"o":50.425,"t":"2026-10-16T14:15:00Z","v":24295,"vw":50.57189},{"c":50.82,"h":50.82,"l":50.47,"n":71,"o":50.47,"t":"2026-10-16T14:20:00Z","v":1943,"vw":50.701667},{"c":50.3,"h":50.88,"l":50.3,"n":169,"o":50.67,"t":"2026-10-16T14:25:00Z","v":16902,"vw":50.665728},{"c":49.97,"h":50.205,"l":49.7501,"n":112,"o":50.205,"t":"2026-10-16T14:30:00Z","v":3173,"vw":50.027007},{"c":50.44,"h":50.725,"l":50.15,"n":198,"o":50.15,"t":"2026-10-16T14:35:00Z","v":15252,"vw":50.539675},{"c":50.395,"h":50.395,"l":50.205,"n":101,"o":50.38,"t":"2026-10-16T14:40:00Z","v":2400,"vw":50.268472},{"c":50.355,"h":50.355,"l":50.21,"n":40,"o":50.21,"t":"2026-10-16T14:45:00Z","v":1438,"vw":50.285},{"c":50.14,"h":50.28,"l":50.14,"n":97,"o":50.28,"t":"2026-10-16T14:50:00Z","v":1710,"vw":50.214143},{"c":50.305,"h":50.4,"l":50.16,"n":38,"o":50.16,"t":"2026-10-16T14:55:00Z","v":1099,"vw":50.271818},{"c":50.385,"h":50.44,"l":50.3,"n":172,"o":50.31,"t":"2026-10-16T15:00:00Z","v":9328,"vw":50.351388},{"c":50.34,"h":50.39,"l":50.28,"n":312,"o":50.39,"t":"2026-10-16T15:05:00Z","v":5726,"vw":50.34393},{"c":50.13,"h":50.335,"l":50.11,"n":88,"o":50.335,"t":"2026-10-16T15:10:00Z","v":2867,"vw":50.201244},{"c":49.96,"h":50.11,"l":49.96,"n":80,"o":50.11,"t":"2026-10-16T15:15:00Z","v":1733,"vw":50.048609},{"c":49.605,"h":49.835,"l":49.6,"n":94,"o":49.71,"t":"2026-10-16T15:20:00Z","v":2469,"vw":49.666022},{"c":49.59,"h":49.59,"l":49.49,"n":88,"o":49.49,"t":"2026-10-16T15:25:00Z","v":2332,"vw":49.515938},{"c":50.23,"h":50.23,"l":49.595,"n":188,"o":49.595,"t":"2026-10-16T15:30:00Z","v":17390,"vw":50.103692},{"c":49.95,"h":50,"l":49.91,"n":64,"o":50,"t":"2026-10-16T15:35:00Z","v":2750,"vw":49.958347},{"c":49.9375,"h":50.13,"l":49.92,"n":263,"o":49.95,"t":"2026-10-16T15:40:00Z","v":12534,"vw":50.010863},{"c":50.26,"h":50.26,"l":49.985,"n":80,"o":49.985,"t":"2026-10-16T15:45:00Z","v":3807,"vw":50.172535},{"c":50.045,"h":50.075,"l":50.045,"n":46,"o":50.075,"t":"2026-10-16T15:50:00Z","v":942,"vw":50.065},{"c":49.93,"h":50.035,"l":49.83,"n":69,"o":50.035,"t":"2026-10-16T15:55:00Z","v":2674,"vw":49.96195},{"c":49.84,"h":49.95,"l":49.84,"n":58,"o":49.94,"t":"2026-10-16T16:00:00Z","v":1251,"vw":49.93},{"c":49.73,"h":49.8425,"l":49.71,"n":125,"o":49.81,"t":"2026-10-16T16:05:00Z","v":5205,"vw":49.799432},{"c":49.9,"h":49.9,"l":49.67,"n":80,"o":49.74,"t":"2026-10-16T16:10:00Z","v":2401,"vw":49.737794},{"c":49.775,"h":50.01,"l":49.715,"n":77,"o":49.89,"t":"2026-10-16T16:15:00Z","v":2903,"vw":49.845726},{"c":49.91,"h":50.13,"l":49.79,"n":99,"o":49.79,"t":"2026-10-16T16:20:00Z","v":5685,"vw":49.936046},{"c":49.86,"h":50.13,"l":49.855,"n":27,"o":50.13,"t":"2026-10-16T16:25:00Z","v":1162,"vw":49.905625},{"c":49.7,"h":49.87,"l":49.7,"n":257,"o":49.86,"t":"2026-10-16T16:30:00Z","v":19844,"vw":49.816142},{"c":49.62,"h":49.63,"l":49.62,"n":47,"o":49.62,"t":"2026-10-16T16:35:00Z","v":1487,"vw":49.622105},{"c":49.89,"h":49.96,"l":49.54,"n":139,"o":49.54,"t":"2026-10-16T16:40:00Z","v":6994,"vw":49.817222},{"c":49.895,"h":49.895,"l":49.895,"n":36,"o":49.895,"t":"2026-10-16T16:45:00Z","v":602,"vw":49.895},{"c":49.865,"h":49.94,"l":49.82,"n":279,"o":49.895,"t":"2026-10-16T16:50:00Z","v":22315,"vw":49.878959},{"c":50.07,"h":50.255,"l":49.87,"n":147,"o":49.87,"t":"2026-10-16T16:55:00Z","v":5001,"vw":50.012084},{"c":50.37,"h":50.4,"l":50.055,"n":196,"o":50.06,"t":"2026-10-16T17:00:00Z","v":11375,"vw":50.319786},{"c":50.43,"h":50.43,"l":50.285,"n":22,"o":50.285,"t":"2026-10-16T17:05:00Z","v":543,"vw":50.344671},{"c":50.275,"h":50.385,"l":50.25,"n":110,"o":50.35,"t":"2026-10-16T17:10:00Z","v":8729,"vw":50.339326},{"c":50.265,"h":50.285,"l":50.26,"n":72,"o":50.28,"t":"2026-10-16T17:15:00Z","v":2618,"vw":50.279624},{"c":50.295,"h":50.295,"l":50.255,"n":85,"o":50.26,"t":"2026-10-16T17:20:00Z","v":1530,"vw":50.270201},{"c":50.37,"h":50.525,"l":50.37,"n":150,"o":50.41,"t":"2026-10-16T17:25:00Z","v":7741,"vw":50.430981},{"c":50.53,"h":50.54,"l":50.375,"n":130,"o":50.375,"t":"2026-10-16T17:30:00Z","v":3878,"vw":50.494327},{"c":50.015,"h":50.475,"l":49.96,"n":150,"o":50.45,"t":"2026-10-16T17:35:00Z","v":7703,"vw":50.37802},{"c":50.32,"h":50.43,"l":50.015,"n":105,"o":50.02,"t":"2026-10-16T17:40:00Z","v":4774,"vw":50.290336},{"c":50.43,"h":50.61,"l":50.105,"n":96,"o":50.105,"t":"2026-10-16T17:45:00Z","v":3698,"vw":50.49775},{"c":50.315,"h":50.475,"l":50.27,"n":280,"o":50.43,"t":"2026-10-16T17:50:00Z","v":15134,"vw":50.339889},{"c":50.565,"h":50.565,"l":50.39,"n":109,"o":50.39,"t":"2026-10-16T17:55:00Z","v":2952,"vw":50.448682},{"c":50.18,"h":50.44,"l":50,"n":152,"o":50.435,"t":"2026-10-16T18:00:00Z","v":7101,"vw":50.358082},{"c":50.38,"h":50.38,"l":50.175,"n":126,"o":50.175,"t":"2026-10-16T18:05:00Z","v":4298,"vw":50.296688},{"c":50.215,"h":50.305,"l":50.195,"n":91,"o":50.305,"t":"2026-10-16T18:10:00Z","v":5892,"vw":50.245361},{"c":50.08,"h":50.26,"l":50.08,"n":173,"o":50.225,"t":"2026-10-16T18:15:00Z","v":6444,"vw":50.202229},{"c":50.28,"h":50.345,"l":50.145,"n":161,"o":50.145,"t":"2026-10-16T18:20:00Z","v":4341,"vw":50.226508},{"c":50.24,"h":50.405,"l":50.24,"n":80,"o":50.28,"t":"2026-10-16T18:25:00Z","v":1525,"vw":50.288333},{"c":50.43,"h":50.48,"l":50.23,"n":214,"o":50.23,"t":"2026-10-16T18:30:00Z","v":7030,"vw":50.38563},{"c":50.2975,"h":50.435,"l":50.26,"n":108,"o":50.435,"t":"2026-10-16T18:35:00Z","v":3336,"vw":50.316857},{"c":50.3,"h":50.49,"l":50.3,"n":135,"o":50.43,"t":"2026-10-16T18:40:00Z","v":3103,"vw":50.427369},{"c":49.8,"h":50.28,"l":49.8,"n":135,"o":50.28,"t":"2026-10-16T18:45:00Z","v":2874,"vw":49.976363},{"c":49.62,"h":49.8,"l":49.62,"n":235,"o":49.8,"t":"2026-10-16T18:50:00Z","v":3653,"vw":49.703051},{"c":49.49,"h":49.54,"l":49.43,"n":243,"o":49.54,"t":"2026-10-16T18:55:00Z","v":4014,"vw":49.497438},{"c":49.225,"h":49.52,"l":49.225,"n":219,"o":49.39,"t":"2026-10-16T19:00:00Z","v":5763,"vw":49.395543},{"c":49.465,"h":49.57,"l":49.28,"n":234,"o":49.32,"t":"2026-10-16T19:05:00Z","v":8347,"vw":49.383783},{"c":49.48,"h":49.59,"l":49.43,"n":186,"o":49.43,"t":"2026-10-16T19:10:00Z","v":4919,"vw":49.519037},{"c":49.32,"h":49.57,"l":49.32,"n":143,"o":49.505,"t":"2026-10-16T19:15:00Z","v":4007,"vw":49.474531},{"c":49.57,"h":49.73,"l":49.33,"n":437,"o":49.34,"t":"2026-10-16T19:20:00Z","v":15560,"vw":49.484846},{"c":50.505,"h":50.765,"l":49.57,"n":725,"o":49.635,"t":"2026-10-16T19:25:00Z","v":37385,"vw":50.286203},{"c":50.45,"h":50.58,"l":50.24,"n":388,"o":50.505,"t":"2026-10-16T19:30:00Z","v":19789,"vw":50.449198},{"c":50.3,"h":50.47,"l":50.235,"n":273,"o":50.3,"t":"2026-10-16T19:35:00Z","v":10743,"vw":50.355108},{"c":50.25,"h":50.35,"l":50.21,"n":478,"o":50.3,"t":"2026-10-16T19:40:00Z","v":23135,"vw":50.286433},{"c":50.135,"h":50.35,"l":50.11,"n":560,"o":50.35,"t":"2026-10-16T19:45:00Z","v":36689,"vw":50.205428},{"c":49.64,"h":50.155,"l":49.57,"n":651,"o":50.03,"t":"2026-10-16T19:50:00Z","v":30948,"vw":49.911687},{"c":49.66,"h":49.895,"l":49.44,"n":1529,"o":49.64,"t":"2026-10-16T19:55:00Z","v":80131,"vw":49.617715},{"c":49.61,"h":49.61,"l":49.61,"n":24,"o":49.61,"t":"2026-10-16T20:00:00Z","v":99183,"vw":49.61},{"c":51.97,"h":51.97,"l":49.7,"n":131,"o":49.78,"t":"2026-10-19T13:30:00Z","v":19305,"vw":50.906005},{"c":52.13,"h":52.39,"l":52,"n":164,"o":52,"t":"2026-10-19T13:35:00Z","v":10804,"vw":52.247002},{"c":51.57,"h":52.63,"l":51.54,"n":139,"o":52.175,"t":"2026-10-19T13:40:00Z","v":8035,"vw":51.75514},{"c":51.29,"h":51.605,"l":51.29,"n":231,"o":51.37,"t":"2026-10-19T13:45:00Z","v":17473,"vw":51.578383},{"c":51.055,"h":51.06,"l":51.045,"n":45,"o":51.045,"t":"2026-10-19T13:50:00Z","v":1147,"vw":51.054},{"c":50.96,"h":50.975,"l":50.51,"n":27,"o":50.975,"t":"2026-10-19T13:55:00Z","v":1150,"vw":50.77},{"c":51.175,"h":51.38,"l":50.84,"n":62,"o":50.84,"t":"2026-10-19T14:05:00Z","v":1617,"vw":50.960352},{"c":51.125,"h":51.1975,"l":50.895,"n":42,"o":51.195,"t":"2026-10-19T14:10:00Z","v":1620,"vw":51.089229},{"c":51.33,"h":51.56,"l":51.15,"n":63,"o":51.15,"t":"2026-10-19T14:15:00Z","v":2132,"vw":51.3925},{"c":51.615,"h":51.615,"l":51.2,"n":49,"o":51.26,"t":"2026-10-19T14:20:00Z","v":1640,"vw":51.35953},{"c":51.27,"h":51.575,"l":51.27,"n":16,"o":51.575,"t":"2026-10-19T14:25:00Z","v":312,"vw":51.4225},{"c":51.06,"h":51.45,"l":51.03,"n":128,"o":51.31,"t":"2026-10-19T14:30:00Z","v":4262,"vw":51.217027},{"c":51.655,"h":51.735,"l":51.22,"n":166,"o":51.285,"t":"2026-10-19T14:35:00Z","v":7521,"vw":51.591727},{"c":51.11,"h":51.49,"l":51.11,"n":43,"o":51.49,"t":"2026-10-19T14:40:00Z","v":1196,"vw":51.384286},{"c":51.105,"h":51.105,"l":51.105,"n":14,"o":51.105,"t":"2026-10-19T14:45:00Z","v":397,"vw":51.105},{"c":51.315,"h":51.315,"l":51.3078,"n":41,"o":51.3078,"t":"2026-10-19T14:50:00Z","v":622,"vw":51.3126},{"c":51.8,"h":51.8,"l":51.64,"n":133,"o":51.65,"t":"2026-10-19T14:55:00Z","v":4436,"vw":51.704755},{"c":51.75,"h":52.155,"l":51.75,"n":124,"o":51.91,"t":"2026-10-19T15:00:00Z","v":7106,"vw":52.060131},{"c":52.08,"h":52.09,"l":51.915,"n":70,"o":51.97,"t":"2026-10-19T15:05:00Z","v":2727,"vw":52.021645},{"c":52.09,"h":52.09,"l":51.88,"n":209,"o":52.04,"t":"2026-10-19T15:10:00Z","v":6370,"vw":52.018347},{"c":52.06,"h":52.09,"l":51.96,"n":108,"o":51.965,"t":"2026-10-19T15:15:00Z","v":2854,"vw":52.01031},{"c":51.7301,"h":51.88,"l":51.7301,"n":45,"o":51.88,"t":"2026-10-19T15:20:00Z","v":1016,"vw":51.835017},{"c":51.77,"h":51.95,"l":51.77,"n":59,"o":51.88,"t":"2026-10-19T15:25:00Z","v":1308,"vw":51.85},{"c":51.675,"h":51.795,"l":51.675,"n":43,"o":51.7901,"t":"2026-10-19T15:30:00Z","v":740,"vw":51.763775},{"c":52.115,"h":52.115,"l":51.78,"n":132,"o":51.7875,"t":"2026-10-19T15:35:00Z","v":5456,"vw":51.866263},{"c":52.17,"h":52.26,"l":52.08,"n":207,"o":52.115,"t":"2026-10-19T15:40:00Z","v":7791,"vw":52.134568},{"c":52.185,"h":52.27,"l":52.17,"n":53,"o":52.22,"t":"2026-10-19T15:45:00Z","v":2339,"vw":52.234524},{"c":52.28,"h":52.28,"l":52.16,"n":28,"o":52.1725,"t":"2026-10-19T15:50:00Z","v":1365,"vw":52.173409},{"c":52.27,"h":52.27,"l":52.165,"n":36,"o":52.17,"t":"2026-10-19T15:55:00Z","v":1004,"vw":52.183571},{"c":52.11,"h":52.185,"l":52.02,"n":193,"o":52.185,"t":"2026-10-19T16:00:00Z","v":6340,"vw":52.134932},{"c":52.15,"h":52.15,"l":52.105,"n":24,"o":52.105,"t":"2026-10-19T16:05:00Z","v":549,"vw":52.1275},{"c":52.16,"h":52.3,"l":52.16,"n":105,"o":52.18,"t":"2026-10-19T16:10:00Z","v":3369,"vw":52.236026},{"c":52.2175,"h":52.2225,"l":52.2175,"n":10,"o":52.2175,"t":"2026-10-19T16:15:00Z","v":324,"vw":52.219167},{"c":52.08,"h":52.22,"l":52.08,"n":25,"o":52.22,"t":"2026-10-19T16:20:00Z","v":566,"vw":52.15},{"c":52.5075,"h":52.5075,"l":52.04,"n":186,"o":52.225,"t":"2026-10-19T16:25:00Z","v":21360,"vw":52.187201},{"c":52.67,"h":52.67,"l":52.45,"n":59,"o":52.52,"t":"2026-10-19T16:30:00Z","v":1367,"vw":52.569},{"c":52.82,"h":52.825,"l":52.71,"n":27,"o":52.71,"t":"2026-10-19T16:35:00Z","v":4423,"vw":52.716625},{"c":52.7135,"h":52.83,"l":52.7135,"n":41,"o":52.83,"t":"2026-10-19T16:40:00Z","v":878,"vw":52.7827},{"c":52.52,"h":52.655,"l":52.52,"n":55,"o":52.64,"t":"2026-10-19T16:45:00Z","v":1547,"vw":52.559166},{"c":52.505,"h":52.55,"l":52.3001,"n":66,"o":52.42,"t":"2026-10-19T16:50:00Z","v":2854,"vw":52.474056},{"c":52.57,"h":52.63,"l":52.53,"n":70,"o":52.59,"t":"2026-10-19T17:00:00Z","v":1817,"vw":52.577273},{"c":52.58,"h":52.58,"l":52.575,"n":18,"o":52.575,"t":"2026-10-19T17:05:00Z","v":704,"vw":52.576667},{"c":52.56,"h":52.64,"l":52.56,"n":57,"o":52.59,"t":"2026-10-19T17:10:00Z","v":2080,"vw":52.580333},{"c":52.77,"h":52.77,"l":52.585,"n":35,"o":52.7131,"t":"2026-10-19T17:15:00Z","v":1155,"vw":52.672183},{"c":52.93,"h":52.93,"l":52.7,"n":83,"o":52.72,"t":"2026-10-19T17:20:00Z","v":3143,"vw":52.790714},{"c":52.88,"h":53.055,"l":52.88,"n":93,"o":52.92,"t":"2026-10-19T17:25:00Z","v":2340,"vw":52.9305},{"c":52.965,"h":52.965,"l":52.845,"n":44,"o":52.845,"t":"2026-10-19T17:30:00Z","v":1224,"vw":52.880436},{"c":52.76,"h":52.8,"l":52.76,"n":40,"o":52.8,"t":"2026-10-19T17:35:00Z","v":1069,"vw":52.786667},{"c":52.74,"h":52.74,"l":52.68,"n":65,"o":52.685,"t":"2026-10-19T17:40:00Z","v":1394,"vw":52.705555},{"c":52.77,"h":52.77,"l":52.65,"n":55,"o":52.68,"t":"2026-10-19T17:45:00Z","v":1064,"vw":52.716429},{"c":52.57,"h":52.725,"l":52.57,"n":103,"o":52.66,"t":"2026-10-19T17:50:00Z","v":11636,"vw":52.714171},{"c":52.805,"h":52.805,"l":52.575,"n":43,"o":52.575,"t":"2026-10-19T17:55:00Z","v":1321,"vw":52.74089},{"c":52.8,"h":52.8,"l":52.795,"n":34,"o":52.795,"t":"2026-10-19T18:00:00Z","v":643,"vw":52.79625},{"c":52.815,"h":52.815,"l":52.75,"n":20,"o":52.75,"t":"2026-10-19T18:05:00Z","v":347,"vw":52.793333},{"c":52.765,"h":52.81,"l":52.75,"n":47,"o":52.81,"t":"2026-10-19T18:10:00Z","v":1958,"vw":52.767801},{"c":52.86,"h":52.86,"l":52.65,"n":32,"o":52.78,"t":"2026-10-19T18:15:00Z","v":1026,"vw":52.727651},{"c":52.685,"h":52.695,"l":52.685,"n":25,"o":52.695,"t":"2026-10-19T18:20:00Z","v":435,"vw":52.69},{"c":52.53,"h":52.69,"l":52.53,"n":76,"o":52.69,"t":"2026-10-19T18:25:00Z","v":3054,"vw":52.610218},{"c":52.635,"h":52.635,"l":52.53,"n":47,"o":52.53,"t":"2026-10-19T18:30:00Z","v":1380,"vw":52.610278},{"c":52.54,"h":52.65,"l":52.54,"n":20,"o":52.54,"t":"2026-10-19T18:35:00Z","v":563,"vw":52.576667},{"c":52.45,"h":52.59,"l":52.44,"n":103,"o":52.51,"t":"2026-10-19T18:40:00Z","v":3359,"vw":52.519737},{"c":52.505,"h":52.505,"l":52.4,"n":26,"o":52.4,"t":"2026-10-19T18:45:00Z","v":586,"vw":52.4575},{"c":52.43,"h":52.505,"l":52.4,"n":74,"o":52.41,"t":"2026-10-19T18:50:00Z","v":2533,"vw":52.484966},{"c":52.685,"h":52.685,"l":52.43,"n":133,"o":52.43,"t":"2026-10-19T18:55:00Z","v":3530,"vw":52.581165},{"c":52.785,"h":52.785,"l":52.62,"n":83,"o":52.63,"t":"2026-10-19T19:00:00Z","v":2463,"vw":52.675946},{"c":52.73,"h":52.8,"l":52.66,"n":83,"o":52.75,"t":"2026-10-19T19:05:00Z","v":3820,"vw":52.744063},{"c":52.55,"h":52.67,"l":52.49,"n":95,"o":52.65,"t":"2026-10-19T19:10:00Z","v":9256,"vw":52.61925},{"c":52.565,"h":52.565,"l":52.44,"n":70,"o":52.45,"t":"2026-10-19T19:15:00Z","v":1284,"vw":52.48},{"c":52.43,"h":52.57,"l":52.43,"n":87,"o":52.57,"t":"2026-10-19T19:20:00Z","v":2106,"vw":52.503023},{"c":52.51,"h":52.635,"l":52.44,"n":169,"o":52.44,"t":"2026-10-19T19:25:00Z","v":6870,"vw":52.525575},{"c":52.44,"h":52.68,"l":52.44,"n":169,"o":52.505,"t":"2026-10-19T19:30:00Z","v":7766,"vw":52.632744},{"c":52.555,"h":52.66,"l":52.555,"n":85,"o":52.575,"t":"2026-10-19T19:35:00Z","v":2382,"vw":52.580385},{"c":52.67,"h":52.77,"l":52.46,"n":295,"o":52.55,"t":"2026-10-19T19:40:00Z","v":10675,"vw":52.591033},{"c":52.49,"h":52.575,"l":52.47,"n":166,"o":52.54,"t":"2026-10-19T19:45:00Z","v":4525,"vw":52.527143},{"c":51.84,"h":52.48,"l":51.84,"n":565,"o":52.46,"t":"2026-10-19T19:50:00Z","v":22176,"vw":52.216505},{"c":52.49,"h":52.61,"l":51.68,"n":1913,"o":51.9,"t":"2026-10-19T19:55:00Z","v":115543,"vw":52.216706},{"c":52.48,"h":52.48,"l":52.48,"n":31,"o":52.48,"t":"2026-10-19T20:00:00Z","v":100315,"vw":52.48},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-10-20T12:20:00Z","v":605,"vw":52.4},{"c":52.3,"h":52.31,"l":52.3,"n":5,"o":52.31,"t":"2026-10-20T12:25:00Z","v":203,"vw":52.305},{"c":52.4,"h":52.4,"l":52.4,"n":5,"o":52.4,"t":"2026-10-20T12:30:00Z","v":112,"vw":52.4},{"c":52.005,"h":52.78,"l":51.97,"n":163,"o":52.56,"t":"2026-10-20T13:30:00Z","v":168823,"vw":51.981412},{"c":51.605,"h":51.605,"l":51.57,"n":7,"o":51.57,"t":"2026-10-20T13:35:00Z","v":1007,"vw":51.6015},{"c":52.055,"h":52.055,"l":51.05,"n":98,"o":51.72,"t":"2026-10-20T13:40:00Z","v":8880,"vw":51.926309},{"c":51.97,"h":52.045,"l":51.97,"n":61,"o":52.04,"t":"2026-10-20T13:45:00Z","v":3892,"vw":52.042121},{"c":53.305,"h":53.61,"l":52.15,"n":234,"o":52.15,"t":"2026-10-20T13:50:00Z","v":80168,"vw":52.334946},{"c":53.1,"h":53.355,"l":52.96,"n":381,"o":53.04,"t":"2026-10-20T13:55:00Z","v":70859,"vw":53.094802},{"c":53.42,"h":53.42,"l":52.79,"n":93,"o":53.05,"t":"2026-10-20T14:00:00Z","v":3819,"vw":53.03582},{"c":53.68,"h":53.73,"l":53.1,"n":210,"o":53.51,"t":"2026-10-20T14:05:00Z","v":26572,"vw":53.485754},{"c":53.48,"h":54.03,"l":53.48,"n":113,"o":53.955,"t":"2026-10-20T14:10:00Z","v":4166,"vw":53.784982},{"c":53.38,"h":53.62,"l":53.38,"n":152,"o":53.59,"t":"2026-10-20T14:15:00Z","v":2588,"vw":53.520465},{"c":53.19,"h":53.38,"l":53.14,"n":150,"o":53.35,"t":"2026-10-20T14:20:00Z","v":2712,"vw":53.267452},{"c":53.59,"h":53.7725,"l":53.21,"n":142,"o":53.21,"t":"2026-10-20T14:25:00Z","v":4458,"vw":53.6323},{"c":53.6,"h":53.71,"l":53.34,"n":112,"o":53.39,"t":"2026-10-20T14:30:00Z","v":5904,"vw":53.444636},{"c":53.94,"h":54.1,"l":53.6075,"n":119,"o":53.6175,"t":"2026-10-20T14:35:00Z","v":4140,"vw":53.864781},{"c":54.35,"h":54.4675,"l":54.31,"n":130,"o":54.31,"t":"2026-10-20T14:40:00Z","v":4660,"vw":54.387531},{"c":54.52,"h":54.85,"l":54.4011,"n":142,"o":54.445,"t":"2026-10-20T14:45:00Z","v":7270,"vw":54.488214},{"c":54.74,"h":55,"l":54.67,"n":89,"o":54.67,"t":"2026-10-20T14:50:00Z","v":1576,"vw":54.80129},{"c":54.54,"h":54.8739,"l":54.435,"n":181,"o":54.7,"t":"2026-10-20T14:55:00Z","v":7022,"vw":54.525347},{"c":54.44,"h":54.68,"l":54.435,"n":128,"o":54.435,"t":"2026-10-20T15:00:00Z","v":5533,"vw":54.531948},{"c":54.56,"h":54.99,"l":54.54,"n":226,"o":54.61,"t":"2026-10-20T15:05:00Z","v":15002,"vw":54.698996},{"c":53.99,"h":54.48,"l":53.99,"n":146,"o":54.48,"t":"2026-10-20T15:10:00Z","v":4740,"vw":54.293182},{"c":54.33,"h":54.36,"l":54.33,"n":63,"o":54.34,"t":"2026-10-20T15:15:00Z","v":2364,"vw":54.343636},{"c":53.98,"h":54.33,"l":53.98,"n":107,"o":54.33,"t":"2026-10-20T15:20:00Z","v":1697,"vw":54.19},{"c":54.36,"h":54.41,"l":54.335,"n":74,"o":54.4,"t":"2026-10-20T15:25:00Z","v":3449,"vw":54.350909},{"c":54.4,"h":54.4,"l":54.4,"n":17,"o":54.4,"t":"2026-10-20T15:30:00Z","v":806,"vw":54.4},{"c":54.44,"h":54.45,"l":54.32,"n":65,"o":54.32,"t":"2026-10-20T15:35:00Z","v":2179,"vw":54.410506},{"c":54.32,"h":54.46,"l":54.32,"n":106,"o":54.46,"t":"2026-10-20T15:40:00Z","v":2547,"vw":54.4},{"c":54.12,"h":54.32,"l":54.11,"n":125,"o":54.32,"t":"2026-10-20T15:45:00Z","v":3355,"vw":54.181968},{"c":54.24,"h":54.25,"l":54.11,"n":53,"o":54.125,"t":"2026-10-20T15:50:00Z","v":1901,"vw":54.208125},{"c":54.11,"h":54.11,"l":54.11,"n":17,"o":54.11,"t":"2026-10-20T15:55:00Z","v":601,"vw":54.11},{"c":53.71,"h":53.94,"l":53.7,"n":101,"o":53.94,"t":"2026-10-20T16:00:00Z","v":3712,"vw":53.78245},{"c":53.55,"h":53.6,"l":53.55,"n":28,"o":53.6,"t":"2026-10-20T16:05:00Z","v":785,"vw":53.575},{"c":53.35,"h":53.52,"l":53.3,"n":49,"o":53.52,"t":"2026-10-20T16:10:00Z","v":1386,"vw":53.455714},{"c":53.35,"h":53.51,"l":53.22,"n":87,"o":53.51,"t":"2026-10-20T16:15:00Z","v":3993,"vw":53.357394},{"c":53.61,"h":53.75,"l":53.48,"n":87,"o":53.51,"t":"2026-10-20T16:20:00Z","v":2963,"vw":53.584583},{"c":53.77,"h":53.94,"l":53.65,"n":89,"o":53.94,"t":"2026-10-20T16:25:00Z","v":1570,"vw":53.76625},{"c":53.62,"h":53.91,"l":53.62,"n":104,"o":53.705,"t":"2026-10-20T16:30:00Z","v":2288,"vw":53.804047},{"c":53.625,"h":53.725,"l":53.625,"n":73,"o":53.71,"t":"2026-10-20T16:35:00Z","v":2263,"vw":53.688263},{"c":53.8,"h":53.88,"l":53.58,"n":76,"o":53.88,"t":"2026-10-20T16:40:00Z","v":2190,"vw":53.672196},{"c":53.64,"h":53.88,"l":53.64,"n":61,"o":53.88,"t":"2026-10-20T16:45:00Z","v":1031,"vw":53.7025},{"c":53.5,"h":53.64,"l":53.45,"n":89,"o":53.64,"t":"2026-10-20T16:50:00Z","v":2792,"vw":53.539272},{"c":53.485,"h":53.485,"l":53.485,"n":14,"o":53.485,"t":"2026-10-20T16:55:00Z","v":325,"vw":53.485},{"c":53.53,"h":53.54,"l":53.435,"n":47,"o":53.47,"t":"2026-10-20T17:00:00Z","v":1997,"vw":53.492837},{"c":53.675,"h":53.71,"l":53.525,"n":57,"o":53.525,"t":"2026-10-20T17:05:00Z","v":2935,"vw":53.604824},{"c":53.595,"h":53.595,"l":53.595,"n":14,"o":53.595,"t":"2026-10-20T17:10:00Z","v":339,"vw":53.595},{"c":53.74,"h":53.77,"l":53.71,"n":62,"o":53.71,"t":"2026-10-20T17:15:00Z","v":1471,"vw":53.732067},{"c":53.83,"h":53.95,"l":53.83,"n":124,"o":53.88,"t":"2026-10-20T17:20:00Z","v":3663,"vw":53.886582},{"c":53.79,"h":53.79,"l":53.78,"n":68,"o":53.79,"t":"2026-10-20T17:25:00Z","v":1296,"vw":53.786},{"c":53.8,"h":53.8,"l":53.775,"n":73,"o":53.775,"t":"2026-10-20T17:30:00Z","v":1802,"vw":53.787898},{"c":53.945,"h":53.945,"l":53.8,"n":61,"o":53.8,"t":"2026-10-20T17:35:00Z","v":1830,"vw":53.895714},{"c":54.18,"h":54.19,"l":53.925,"n":105,"o":53.925,"t":"2026-10-20T17:40:00Z","v":15612,"vw":53.966301},{"c":54.04,"h":54.24,"l":54.02,"n":149,"o":54.02,"t":"2026-10-20T17:45:00Z","v":4140,"vw":54.145376},{"c":54,"h":54,"l":54,"n":41,"o":54,"t":"2026-10-20T17:50:00Z","v":634,"vw":54},{"c":53.93,"h":54,"l":53.93,"n":96,"o":54,"t":"2026-10-20T17:55:00Z","v":3790,"vw":53.96975},{"c":53.975,"h":54.04,"l":53.8701,"n":49,"o":53.965,"t":"2026-10-20T18:00:00Z","v":1792,"vw":53.970641},{"c":53.93,"h":54.1,"l":53.93,"n":173,"o":54.08,"t":"2026-10-20T18:05:00Z","v":7783,"vw":54.044749},{"c":53.935,"h":54,"l":53.85,"n":116,"o":53.99,"t":"2026-10-20T18:10:00Z","v":4179,"vw":53.929273},{"c":53.83,"h":53.93,"l":53.83,"n":68,"o":53.93,"t":"2026-10-20T18:15:00Z","v":1872,"vw":53.863328},{"c":53.905,"h":53.95,"l":53.84,"n":52,"o":53.84,"t":"2026-10-20T18:20:00Z","v":2425,"vw":53.908274},{"c":54,"h":54,"l":53.82,"n":179,"o":53.82,"t":"2026-10-20T18:25:00Z","v":6546,"vw":53.920895},{"c":53.74,"h":53.895,"l":53.74,"n":109,"o":53.895,"t":"2026-10-20T18:30:00Z","v":2949,"vw":53.779053},{"c":53.745,"h":53.745,"l":53.625,"n":47,"o":53.625,"t":"2026-10-20T18:35:00Z","v":1590,"vw":53.717158},{"c":53.67,"h":53.745,"l":53.64,"n":48,"o":53.745,"t":"2026-10-20T18:40:00Z","v":1580,"vw":53.668333},{"c":53.705,"h":53.72,"l":53.615,"n":92,"o":53.615,"t":"2026-10-20T18:45:00Z","v":2911,"vw":53.703055},{"c":53.685,"h":53.85,"l":53.65,"n":95,"o":53.72,"t":"2026-10-20T18:50:00Z","v":2312,"vw":53.735625},{"c":53.735,"h":53.82,"l":53.685,"n":160,"o":53.77,"t":"2026-10-20T18:55:00Z","v":4662,"vw":53.778527},{"c":53.9,"h":53.9,"l":53.755,"n":127,"o":53.755,"t":"2026-10-20T19:00:00Z","v":4250,"vw":53.86289},{"c":53.8925,"h":54.01,"l":53.89,"n":171,"o":53.915,"t":"2026-10-20T19:05:00Z","v":4737,"vw":53.942183},{"c":54.2,"h":54.2,"l":53.95,"n":138,"o":53.95,"t":"2026-10-20T19:10:00Z","v":4126,"vw":54.112737},{"c":53.96,"h":54.24,"l":53.96,"n":68,"o":54.24,"t":"2026-10-20T19:15:00Z","v":2365,"vw":54.088303},{"c":53.95,"h":54.02,"l":53.78,"n":172,"o":54.02,"t":"2026-10-20T19:20:00Z","v":7743,"vw":53.850902},{"c":53.925,"h":54.02,"l":53.805,"n":140,"o":53.805,"t":"2026-10-20T19:25:00Z","v":4440,"vw":53.968318},{"c":53.935,"h":54.09,"l":53.92,"n":233,"o":53.92,"t":"2026-10-20T19:30:00Z","v":9435,"vw":54.053092},{"c":53.845,"h":53.9,"l":53.8,"n":230,"o":53.9,"t":"2026-10-20T19:35:00Z","v":4774,"vw":53.865047},{"c":53.75,"h":53.86,"l":53.745,"n":274,"o":53.8,"t":"2026-10-20T19:40:00Z","v":7637,"vw":53.786375},{"c":53.73,"h":53.85,"l":53.64,"n":291,"o":53.7,"t":"2026-10-20T19:45:00Z","v":11984,"vw":53.725248},{"c":53.62,"h":53.87,"l":53.52,"n":418,"o":53.62,"t":"2026-10-20T19:50:00Z","v":20536,"vw":53.685097},{"c":53.49,"h":53.75,"l":53.36,"n":1045,"o":53.75,"t":"2026-10-20T19:55:00Z","v":61931,"vw":53.454528},{"c":53.5,"h":53.5,"l":53.5,"n":17,"o":53.5,"t":"2026-10-20T20:00:00Z","v":75040,"vw":53.5},{"c":53.65,"h":53.65,"l":53.65,"n":13,"o":53.65,"t":"2026-10-21T11:20:00Z","v":405,"vw":53.65},{"c":53.7,"h":53.7,"l":53.7,"n":4,"o":53.7,"t":"2026-10-21T12:30:00Z","v":103,"vw":53.7},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-21T12:35:00Z","v":113,"vw":53.55},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-21T13:20:00Z","v":100,"vw":53.59},{"c":53.6,"h":53.6,"l":53.2,"n":15,"o":53.2,"t":"2026-10-21T13:25:00Z","v":935,"vw":53.27513},{"c":55.22,"h":55.5,"l":53.87,"n":284,"o":53.87,"t":"2026-10-21T13:30:00Z","v":11723,"vw":54.565987},{"c":55.41,"h":55.48,"l":55.2,"n":106,"o":55.31,"t":"2026-10-21T13:35:00Z","v":2730,"vw":55.310909},{"c":55.485,"h":55.53,"l":55.14,"n":135,"o":55.34,"t":"2026-10-21T13:40:00Z","v":3225,"vw":55.430048},{"c":55.905,"h":56.02,"l":54.93,"n":348,"o":55.36,"t":"2026-10-21T13:45:00Z","v":11976,"vw":55.750197},{"c":56.06,"h":56.2,"l":55.82,"n":160,"o":55.82,"t":"2026-10-21T13:50:00Z","v":4021,"vw":56.045962},{"c":56.085,"h":56.18,"l":56,"n":100,"o":56,"t":"2026-10-21T13:55:00Z","v":3375,"vw":56.064089},{"c":55.24,"h":55.88,"l":55.24,"n":122,"o":55.86,"t":"2026-10-21T14:00:00Z","v":4417,"vw":55.617712},{"c":55.48,"h":55.6,"l":55.32,"n":89,"o":55.32,"t":"2026-10-21T14:05:00Z","v":3814,"vw":55.429905},{"c":55.31,"h":55.58,"l":55.03,"n":124,"o":55.58,"t":"2026-10-21T14:10:00Z","v":7229,"vw":55.229725},{"c":55.19,"h":55.205,"l":55.05,"n":103,"o":55.18,"t":"2026-10-21T14:15:00Z","v":3511,"vw":55.183091},{"c":55.52,"h":55.52,"l":55.155,"n":69,"o":55.155,"t":"2026-10-21T14:20:00Z","v":2376,"vw":55.32},{"c":55.305,"h":55.52,"l":55.28,"n":76,"o":55.52,"t":"2026-10-21T14:25:00Z","v":2447,"vw":55.408475},{"c":55.325,"h":55.325,"l":54.995,"n":59,"o":55.305,"t":"2026-10-21T14:30:00Z","v":1670,"vw":55.271429},{"c":55.355,"h":55.4,"l":55.12,"n":70,"o":55.325,"t":"2026-10-21T14:35:00Z","v":2429,"vw":55.312222},{"c":55.64,"h":55.64,"l":55.37,"n":54,"o":55.5,"t":"2026-10-21T14:40:00Z","v":2115,"vw":55.469091},{"c":55.29,"h":55.54,"l":55.16,"n":127,"o":55.54,"t":"2026-10-21T14:45:00Z","v":5128,"vw":55.274164},{"c":55.3,"h":55.33,"l":55.18,"n":46,"o":55.27,"t":"2026-10-21T14:50:00Z","v":2002,"vw":55.279711},{"c":55.27,"h":55.29,"l":55.165,"n":75,"o":55.205,"t":"2026-10-21T14:55:00Z","v":3443,"vw":55.200909},{"c":54.61,"h":55.24,"l":54.61,"n":151,"o":55.24,"t":"2026-10-21T15:00:00Z","v":7932,"vw":54.880425},{"c":54.95,"h":54.95,"l":54.575,"n":96,"o":54.575,"t":"2026-10-21T15:05:00Z","v":4367,"vw":54.743074},{"c":54.87,"h":54.9,"l":54.68,"n":82,"o":54.9,"t":"2026-10-21T15:10:00Z","v":2199,"vw":54.82167},{"c":54.87,"h":54.87,"l":54.87,"n":38,"o":54.87,"t":"2026-10-21T15:15:00Z","v":1224,"vw":54.87},{"c":54.87,"h":54.88,"l":54.675,"n":55,"o":54.87,"t":"2026-10-21T15:20:00Z","v":1892,"vw":54.841896},{"c":54.64,"h":55.21,"l":54.64,"n":152,"o":54.87,"t":"2026-10-21T15:25:00Z","v":6525,"vw":54.778642},{"c":54.44,"h":54.76,"l":54.44,"n":105,"o":54.75,"t":"2026-10-21T15:30:00Z","v":3771,"vw":54.641884},{"c":54.21,"h":54.425,"l":54.21,"n":68,"o":54.36,"t":"2026-10-21T15:35:00Z","v":1598,"vw":54.304426},{"c":54.49,"h":54.52,"l":54.18,"n":67,"o":54.18,"t":"2026-10-21T15:40:00Z","v":2814,"vw":54.360857},{"c":54.365,"h":54.52,"l":54.365,"n":53,"o":54.48,"t":"2026-10-21T15:45:00Z","v":1567,"vw":54.449444},{"c":54.37,"h":54.37,"l":54.37,"n":16,"o":54.37,"t":"2026-10-21T15:50:00Z","v":453,"vw":54.37},{"c":54.18,"h":54.2,"l":54.04,"n":200,"o":54.2,"t":"2026-10-21T15:55:00Z","v":6837,"vw":54.132528},{"c":53.805,"h":54,"l":53.805,"n":86,"o":54,"t":"2026-10-21T16:10:00Z","v":1780,"vw":53.91},{"c":54.26,"h":54.26,"l":53.8,"n":87,"o":53.8,"t":"2026-10-21T16:15:00Z","v":4282,"vw":54.007108},{"c":54.425,"h":54.52,"l":54.03,"n":91,"o":54.235,"t":"2026-10-21T16:20:00Z","v":3917,"vw":54.233096},{"c":54.37,"h":54.37,"l":54.37,"n":4,"o":54.37,"t":"2026-10-21T16:25:00Z","v":127,"vw":54.37},{"c":54.43,"h":54.43,"l":54.36,"n":36,"o":54.36,"t":"2026-10-21T16:30:00Z","v":2165,"vw":54.364444},{"c":54.31,"h":54.31,"l":54.215,"n":77,"o":54.28,"t":"2026-10-21T16:35:00Z","v":1999,"vw":54.264286},{"c":54.315,"h":54.315,"l":54.315,"n":6,"o":54.315,"t":"2026-10-21T16:40:00Z","v":237,"vw":54.315},{"c":54.21,"h":54.325,"l":54.21,"n":56,"o":54.325,"t":"2026-10-21T16:45:00Z","v":1228,"vw":54.2675},{"c":54.315,"h":54.315,"l":54.15,"n":27,"o":54.23,"t":"2026-10-21T16:50:00Z","v":1231,"vw":54.2245},{"c":54.38,"h":54.38,"l":54.285,"n":24,"o":54.285,"t":"2026-10-21T16:55:00Z","v":1207,"vw":54.370196},{"c":54.33,"h":54.33,"l":54.2,"n":57,"o":54.28,"t":"2026-10-21T17:00:00Z","v":1738,"vw":54.266881},{"c":54.34,"h":54.34,"l":54.22,"n":17,"o":54.22,"t":"2026-10-21T17:05:00Z","v":455,"vw":54.3},{"c":54.44,"h":54.44,"l":54.44,"n":9,"o":54.44,"t":"2026-10-21T17:10:00Z","v":189,"vw":54.44},{"c":54.25,"h":54.365,"l":54.25,"n":39,"o":54.36,"t":"2026-10-21T17:15:00Z","v":1121,"vw":54.3125},{"c":54.21,"h":54.25,"l":54.21,"n":38,"o":54.25,"t":"2026-10-21T17:20:00Z","v":1005,"vw":54.226667},{"c":54.265,"h":54.32,"l":54.14,"n":80,"o":54.2,"t":"2026-10-21T17:25:00Z","v":3164,"vw":54.233839},{"c":54.56,"h":54.56,"l":54.33,"n":117,"o":54.33,"t":"2026-10-21T17:35:00Z","v":2446,"vw":54.441},{"c":54.43,"h":54.53,"l":54.43,"n":43,"o":54.505,"t":"2026-10-21T17:40:00Z","v":1384,"vw":54.464372},{"c":54.13,"h":54.42,"l":54.13,"n":112,"o":54.42,"t":"2026-10-21T17:45:00Z","v":2183,"vw":54.34},{"c":54.225,"h":54.225,"l":54.225,"n":8,"o":54.225,"t":"2026-10-21T17:55:00Z","v":172,"vw":54.225},{"c":54.13,"h":54.13,"l":54.05,"n":74,"o":54.1,"t":"2026-10-21T18:00:00Z","v":1308,"vw":54.096535},{"c":54.235,"h":54.235,"l":53.985,"n":44,"o":54,"t":"2026-10-21T18:05:00Z","v":1921,"vw":54.147144},{"c":54.01,"h":54.3,"l":54.01,"n":79,"o":54.235,"t":"2026-10-21T18:10:00Z","v":4069,"vw":54.19245},{"c":54,"h":54.17,"l":54,"n":79,"o":54.17,"t":"2026-10-21T18:15:00Z","v":2142,"vw":54.040905},{"c":54.12,"h":54.12,"l":53.925,"n":24,"o":54.12,"t":"2026-10-21T18:20:00Z","v":1971,"vw":54.079343},{"c":54.125,"h":54.125,"l":53.96,"n":21,"o":53.96,"t":"2026-10-21T18:25:00Z","v":401,"vw":54.015},{"c":53.945,"h":54.125,"l":53.86,"n":96,"o":54.125,"t":"2026-10-21T18:30:00Z","v":3463,"vw":53.951941},{"c":54.005,"h":54.005,"l":53.76,"n":14,"o":53.76,"t":"2026-10-21T18:35:00Z","v":369,"vw":53.887212},{"c":54.11,"h":54.11,"l":53.76,"n":47,"o":53.76,"t":"2026-10-21T18:40:00Z","v":2662,"vw":53.957329},{"c":53.97,"h":54.115,"l":53.97,"n":68,"o":54.115,"t":"2026-10-21T18:45:00Z","v":1650,"vw":54.028333},{"c":53.69,"h":53.9,"l":53.69,"n":128,"o":53.9,"t":"2026-10-21T18:50:00Z","v":3719,"vw":53.773518},{"c":53.56,"h":53.66,"l":53.5,"n":67,"o":53.6,"t":"2026-10-21T18:55:00Z","v":1879,"vw":53.580064},{"c":53.565,"h":53.59,"l":53.51,"n":45,"o":53.515,"t":"2026-10-21T19:00:00Z","v":1370,"vw":53.537885},{"c":53.63,"h":53.66,"l":53.58,"n":111,"o":53.58,"t":"2026-10-21T19:05:00Z","v":2421,"vw":53.631459},{"c":53.5,"h":53.595,"l":53.5,"n":92,"o":53.58,"t":"2026-10-21T19:10:00Z","v":3091,"vw":53.535609},{"c":53.45,"h":53.525,"l":53.43,"n":113,"o":53.5,"t":"2026-10-21T19:15:00Z","v":3388,"vw":53.461216},{"c":53.535,"h":53.57,"l":53.44,"n":122,"o":53.45,"t":"2026-10-21T19:20:00Z","v":3437,"vw":53.507188},{"c":53.6175,"h":53.73,"l":53.55,"n":135,"o":53.61,"t":"2026-10-21T19:25:00Z","v":3205,"vw":53.640875},{"c":53.8925,"h":53.9,"l":53.52,"n":205,"o":53.54,"t":"2026-10-21T19:30:00Z","v":8066,"vw":53.730592},{"c":53.66,"h":53.905,"l":53.65,"n":125,"o":53.905,"t":"2026-10-21T19:35:00Z","v":3906,"vw":53.741035},{"c":53.485,"h":53.695,"l":53.485,"n":184,"o":53.695,"t":"2026-10-21T19:40:00Z","v":6909,"vw":53.614774},{"c":53.615,"h":53.71,"l":53.55,"n":159,"o":53.55,"t":"2026-10-21T19:45:00Z","v":6524,"vw":53.650134},{"c":53.76,"h":53.82,"l":53.55,"n":485,"o":53.55,"t":"2026-10-21T19:50:00Z","v":27638,"vw":53.720385},{"c":53.915,"h":54.03,"l":53.715,"n":1077,"o":53.73,"t":"2026-10-21T19:55:00Z","v":53647,"vw":53.928375},{"c":53.93,"h":53.93,"l":53.93,"n":20,"o":53.93,"t":"2026-10-21T20:00:00Z","v":79830,"vw":53.93},{"c":53.325,"h":54.99,"l":53.325,"n":81,"o":53.5,"t":"2026-10-22T13:30:00Z","v":20999,"vw":53.652468},{"c":53.62,"h":54.62,"l":53.32,"n":47,"o":53.32,"t":"2026-10-22T13:35:00Z","v":8030,"vw":53.625456},{"c":54.395,"h":54.395,"l":53.875,"n":28,"o":53.875,"t":"2026-10-22T13:45:00Z","v":1492,"vw":53.916746},{"c":54.055,"h":54.44,"l":54.055,"n":91,"o":54.44,"t":"2026-10-22T13:50:00Z","v":7484,"vw":54.227735},{"c":54.195,"h":54.82,"l":53.545,"n":487,"o":53.91,"t":"2026-10-22T13:55:00Z","v":71884,"vw":53.888656},{"c":53.985,"h":54.7,"l":53.985,"n":156,"o":54.24,"t":"2026-10-22T14:00:00Z","v":5159,"vw":54.203816},{"c":54.2,"h":54.225,"l":53.79,"n":79,"o":54,"t":"2026-10-22T14:05:00Z","v":3229,"vw":53.998433},{"c":54,"h":54.2075,"l":54,"n":59,"o":54.03,"t":"2026-10-22T14:10:00Z","v":1725,"vw":54.036786},{"c":53.73,"h":53.9,"l":53.54,"n":129,"o":53.77,"t":"2026-10-22T14:15:00Z","v":7076,"vw":53.792606},{"c":53.585,"h":53.675,"l":53.55,"n":103,"o":53.67,"t":"2026-10-22T14:20:00Z","v":5512,"vw":53.593843},{"c":53.08,"h":53.38,"l":53.08,"n":50,"o":53.27,"t":"2026-10-22T14:25:00Z","v":1542,"vw":53.261269},{"c":53.41,"h":53.41,"l":53.4,"n":14,"o":53.4,"t":"2026-10-22T14:30:00Z","v":4940,"vw":53.40446},{"c":53.41,"h":53.41,"l":53.36,"n":65,"o":53.36,"t":"2026-10-22T14:35:00Z","v":11250,"vw":53.389221},{"c":53.48,"h":53.56,"l":53.465,"n":19,"o":53.465,"t":"2026-10-22T14:40:00Z","v":3110,"vw":53.481284},{"c":53.06,"h":53.53,"l":53.06,"n":120,"o":53.48,"t":"2026-10-22T14:45:00Z","v":3668,"vw":53.385428},{"c":53,"h":53.093,"l":52.995,"n":32,"o":53.05,"t":"2026-10-22T14:50:00Z","v":5178,"vw":53.049806},{"c":53,"h":53.08,"l":52.93,"n":93,"o":53.015,"t":"2026-10-22T14:55:00Z","v":10845,"vw":53.011862},{"c":52.71,"h":52.71,"l":52.71,"n":11,"o":52.71,"t":"2026-10-22T15:00:00Z","v":376,"vw":52.71},{"c":52.82,"h":52.83,"l":52.715,"n":48,"o":52.715,"t":"2026-10-22T15:05:00Z","v":2170,"vw":52.789266},{"c":53,"h":53.09,"l":52.88,"n":77,"o":52.88,"t":"2026-10-22T15:15:00Z","v":11777,"vw":52.999615},{"c":52.965,"h":53.005,"l":52.965,"n":30,"o":53.005,"t":"2026-10-22T15:20:00Z","v":939,"vw":52.973081},{"c":52.51,"h":52.89,"l":52.35,"n":182,"o":52.89,"t":"2026-10-22T15:25:00Z","v":6714,"vw":52.631124},{"c":52.525,"h":52.69,"l":52.49,"n":64,"o":52.49,"t":"2026-10-22T15:30:00Z","v":1531,"vw":52.529167},{"c":52.38,"h":52.48,"l":52.13,"n":65,"o":52.46,"t":"2026-10-22T15:35:00Z","v":2089,"vw":52.345657},{"c":52.315,"h":52.315,"l":52.315,"n":6,"o":52.315,"t":"2026-10-22T15:45:00Z","v":121,"vw":52.315},{"c":52.35,"h":52.48,"l":52.35,"n":17,"o":52.35,"t":"2026-10-22T15:50:00Z","v":585,"vw":52.387143},{"c":52.45,"h":52.625,"l":52.45,"n":56,"o":52.53,"t":"2026-10-22T15:55:00Z","v":1444,"vw":52.545193},{"c":52.38,"h":52.56,"l":52.38,"n":93,"o":52.56,"t":"2026-10-22T16:00:00Z","v":2722,"vw":52.467339},{"c":52.335,"h":52.46,"l":52.18,"n":37,"o":52.46,"t":"2026-10-22T16:05:00Z","v":932,"vw":52.296935},{"c":52.32,"h":52.4,"l":52.12,"n":35,"o":52.12,"t":"2026-10-22T16:15:00Z","v":1342,"vw":52.317303},{"c":52.32,"h":52.47,"l":52.165,"n":14,"o":52.165,"t":"2026-10-22T16:20:00Z","v":552,"vw":52.298409},{"c":52.48,"h":52.48,"l":52.205,"n":56,"o":52.33,"t":"2026-10-22T16:25:00Z","v":1725,"vw":52.403125},{"c":52,"h":52.45,"l":52,"n":106,"o":52.45,"t":"2026-10-22T16:30:00Z","v":3966,"vw":52.271956},{"c":52,"h":52,"l":51.94,"n":41,"o":51.94,"t":"2026-10-22T16:35:00Z","v":713,"vw":51.97},{"c":51.71,"h":51.71,"l":51.71,"n":21,"o":51.71,"t":"2026-10-22T16:40:00Z","v":394,"vw":51.71},{"c":51.47,"h":51.78,"l":51.43,"n":123,"o":51.78,"t":"2026-10-22T16:45:00Z","v":4299,"vw":51.519648},{"c":51.42,"h":51.6275,"l":51.365,"n":41,"o":51.6175,"t":"2026-10-22T16:50:00Z","v":1203,"vw":51.485714},{"c":51.72,"h":51.8,"l":51.47,"n":102,"o":51.47,"t":"2026-10-22T16:55:00Z","v":2450,"vw":51.645909},{"c":51.48,"h":51.58,"l":51.21,"n":227,"o":51.56,"t":"2026-10-22T17:00:00Z","v":2446,"vw":51.472145},{"c":51.48,"h":51.48,"l":51.34,"n":39,"o":51.47,"t":"2026-10-22T17:10:00Z","v":880,"vw":51.455646},{"c":51.77,"h":51.78,"l":51.69,"n":60,"o":51.69,"t":"2026-10-22T17:15:00Z","v":1606,"vw":51.718571},{"c":51.8,"h":51.8,"l":51.65,"n":48,"o":51.65,"t":"2026-10-22T17:20:00Z","v":827,"vw":51.70228},{"c":51.645,"h":51.645,"l":51.55,"n":38,"o":51.63,"t":"2026-10-22T17:25:00Z","v":1018,"vw":51.623},{"c":51.59,"h":51.665,"l":51.48,"n":83,"o":51.55,"t":"2026-10-22T17:30:00Z","v":2264,"vw":51.546437},{"c":51.81,"h":51.81,"l":51.48,"n":61,"o":51.48,"t":"2026-10-22T17:35:00Z","v":2037,"vw":51.605},{"c":51.86,"h":51.86,"l":51.78,"n":18,"o":51.78,"t":"2026-10-22T17:40:00Z","v":618,"vw":51.833333},{"c":51.67,"h":51.835,"l":51.67,"n":46,"o":51.83,"t":"2026-10-22T17:45:00Z","v":1758,"vw":51.794562},{"c":51.42,"h":51.725,"l":51.42,"n":104,"o":51.725,"t":"2026-10-22T17:50:00Z","v":3512,"vw":51.583611},{"c":51.28,"h":51.28,"l":51.28,"n":36,"o":51.28,"t":"2026-10-22T17:55:00Z","v":606,"vw":51.28},{"c":51.14,"h":51.435,"l":51.14,"n":32,"o":51.28,"t":"2026-10-22T18:00:00Z","v":5137,"vw":51.40803},{"c":51.405,"h":51.405,"l":51.16,"n":22,"o":51.4,"t":"2026-10-22T18:05:00Z","v":2263,"vw":51.344599},{"c":51.21,"h":51.39,"l":51.16,"n":157,"o":51.39,"t":"2026-10-22T18:10:00Z","v":3975,"vw":51.265909},{"c":51.36,"h":51.39,"l":51.2,"n":190,"o":51.37,"t":"2026-10-22T18:15:00Z","v":18305,"vw":51.294738},{"c":51.445,"h":51.49,"l":51.33,"n":102,"o":51.33,"t":"2026-10-22T18:20:00Z","v":4176,"vw":51.398048},{"c":51.23,"h":51.77,"l":51.23,"n":103,"o":51.635,"t":"2026-10-22T18:25:00Z","v":3634,"vw":51.455858},{"c":51.305,"h":51.36,"l":51.16,"n":118,"o":51.265,"t":"2026-10-22T18:35:00Z","v":4771,"vw":51.296518},{"c":51.12,"h":51.21,"l":51.03,"n":84,"o":51.205,"t":"2026-10-22T18:40:00Z","v":2457,"vw":51.157623},{"c":50.89,"h":51.165,"l":50.74,"n":154,"o":51.165,"t":"2026-10-22T18:45:00Z","v":4305,"vw":50.931922},{"c":50.75,"h":50.87,"l":50.75,"n":57,"o":50.87,"t":"2026-10-22T18:50:00Z","v":1051,"vw":50.848333},{"c":50.415,"h":50.875,"l":50.39,"n":211,"o":50.875,"t":"2026-10-22T18:55:00Z","v":6564,"vw":50.593608},{"c":50.42,"h":50.76,"l":50.3071,"n":331,"o":50.3071,"t":"2026-10-22T19:00:00Z","v":21782,"vw":50.430701},{"c":50.51,"h":50.54,"l":50.42,"n":192,"o":50.48,"t":"2026-10-22T19:05:00Z","v":9184,"vw":50.493925},{"c":50.53,"h":50.7,"l":50.43,"n":189,"o":50.5,"t":"2026-10-22T19:10:00Z","v":7517,"vw":50.579228},{"c":50.5801,"h":50.59,"l":50.5,"n":95,"o":50.5,"t":"2026-10-22T19:15:00Z","v":4286,"vw":50.52461},{"c":51.23,"h":51.23,"l":50.64,"n":287,"o":50.64,"t":"2026-10-22T19:20:00Z","v":13712,"vw":50.835215},{"c":51.17,"h":51.21,"l":51.1,"n":159,"o":51.14,"t":"2026-10-22T19:25:00Z","v":6526,"vw":51.151429},{"c":51.1,"h":51.15,"l":51.1,"n":132,"o":51.11,"t":"2026-10-22T19:30:00Z","v":5124,"vw":51.130245},{"c":50.755,"h":51.16,"l":50.72,"n":333,"o":51.03,"t":"2026-10-22T19:35:00Z","v":18041,"vw":50.930274},{"c":50.88,"h":50.88,"l":50.7001,"n":159,"o":50.7001,"t":"2026-10-22T19:40:00Z","v":8306,"vw":50.815568},{"c":50.63,"h":50.85,"l":50.415,"n":407,"o":50.85,"t":"2026-10-22T19:45:00Z","v":32290,"vw":50.618078},{"c":50.54,"h":50.8875,"l":50.25,"n":532,"o":50.745,"t":"2026-10-22T19:50:00Z","v":24144,"vw":50.636867},{"c":50.39,"h":50.68,"l":50.36,"n":1228,"o":50.63,"t":"2026-10-22T19:55:00Z","v":56187,"vw":50.486343},{"c":50.46,"h":50.46,"l":50.46,"n":20,"o":50.46,"t":"2026-10-22T20:00:00Z","v":112511,"vw":50.46}],"history":[{"c":23.89,"h":24.88,"l":23.1,"n":2031,"o":24.19,"t":"2024-10-21T04:00:00Z","v":108041,"vw":23.937387},{"c":23.97,"h":24.2,"l":23.31,"n":1224,"o":24.02,"t":"2024-10-22T04:00:00Z","v":35882,"vw":23.832962},{"c":23.13,"h":24.12,"l":22.92,"n":1365,"o":23.89,"t":"2024-10-23T04:00:00Z","v":48421,"vw":23.544561},{"c":23.14,"h":24.1,"l":22.85,"n":2808,"o":23.06,"t":"2024-10-24T04:00:00Z","v":114522,"vw":23.485807},{"c":21.24,"h":23.29,"l":20.65,"n":4313,"o":23.19,"t":"2024-10-25T04:00:00Z","v":246500,"vw":21.506985},{"c":19.86,"h":22.875,"l":19.33,"n":4446,"o":21.24,"t":"2024-10-28T04:00:00Z","v":163347,"vw":20.790782},{"c":21.86,"h":22.46,"l":19.5,"n":2611,"o":19.83,"t":"2024-10-29T04:00:00Z","v":98683,"vw":20.933785},{"c":22.26,"h":23.225,"l":21.44,"n":1595,"o":21.86,"t":"2024-10-30T04:00:00Z","v":60853,"vw":22.155219},{"c":22.9,"h":23.25,"l":21.59,"n":1182,"o":21.93,"t":"2024-10-31T04:00:00Z","v":33736,"vw":22.759034},{"c":22.46,"h":23.71,"l":22.39,"n":1582,"o":23.01,"t":"2024-11-01T04:00:00Z","v":39060,"vw":23.016744},{"c":21.86,"h":22.6,"l":21.145,"n":3022,"o":21.87,"t":"2024-11-04T05:00:00Z","v":51799,"vw":22.041232},{"c":23.06,"h":23.88,"l":20.985,"n":3337,"o":22,"t":"2024-11-05T05:00:00Z","v":91021,"vw":22.195511},{"c":22.75,"h":27.5,"l":22.2,"n":2518,"o":23.12,"t":"2024-11-06T05:00:00Z","v":66435,"vw":23.813047},{"c":23.22,"h":23.865,"l":21.44,"n":3677,"o":22.53,"t":"2024-11-07T05:00:00Z","v":77751,"vw":22.769083},{"c":22.91,"h":24.3,"l":21.77,"n":2426,"o":23.32,"t":"2024-11-08T05:00:00Z","v":60673,"vw":23.256655},{"c":23.5,"h":24,"l":21.02,"n":2451,"o":21.02,"t":"2024-11-11T05:00:00Z","v":69700,"vw":23.172113},{"c":22.72,"h":23.88,"l":22.22,"n":1876,"o":23.33,"t":"2024-11-12T05:00:00Z","v":44807,"vw":22.893087},{"c":20.85,"h":23.89,"l":20.4,"n":4310,"o":22.77,"t":"2024-11-13T05:00:00Z","v":96278,"vw":22.099732},{"c":19.49,"h":21.16,"l":19.37,"n":2589,"o":21.02,"t":"2024-11-14T05:00:00Z","v":82026,"vw":19.914645},{"c":17.61,"h":20.45,"l":17,"n":4460,"o":19.3,"t":"2024-11-15T05:00:00Z","v":227872,"vw":17.962752},{"c":16.42,"h":19.155,"l":15.63,"n":3667,"o":18.33,"t":"2024-11-18T05:00:00Z","v":134897,"vw":16.747321},{"c":15.94,"h":17.78,"l":15.57,"n":2439,"o":15.72,"t":"2024-11-19T05:00:00Z","v":126928,"vw":16.230967},{"c":16.24,"h":16.75,"l":15.31,"n":3424,"o":16.34,"t":"2024-11-20T05:00:00Z","v":166659,"vw":16.007049},{"c":16.51,"h":16.61,"l":15.65,"n":3473,"o":16.22,"t":"2024-11-21T05:00:00Z","v":116023,"vw":16.265127},{"c":18.5,"h":19,"l":16.75,"n":3645,"o":16.75,"t":"2024-11-22T05:00:00Z","v":127310,"vw":17.705059},{"c":19.39,"h":20.26,"l":18.86,"n":5309,"o":19,"t":"2024-11-25T05:00:00Z","v":201980,"vw":19.44781},{"c":19.83,"h":20.78,"l":19.67,"n":3093,"o":19.67,"t":"2024-11-26T05:00:00Z","v":94497,"vw":20.13448},{"c":20.97,"h":22.6,"l":20,"n":4907,"o":20.13,"t":"2024-11-27T05:00:00Z","v":119078,"vw":21.563235},{"c":20.34,"h":22.325,"l":19.93,"n":2897,"o":21.29,"t":"2024-11-29T05:00:00Z","v":83444,"vw":20.56898},{"c":19,"h":21.285,"l":18.21,"n":3864,"o":20.42,"t":"2024-12-02T05:00:00Z","v":136764,"vw":19.285941},{"c":19.77,"h":20.49,"l":18.55,"n":3534,"o":18.87,"t":"2024-12-03T05:00:00Z","v":88180,"vw":19.605129},{"c":19.24,"h":21.99,"l":19.06,"n":3968,"o":19.47,"t":"2024-12-04T05:00:00Z","v":95782,"vw":19.764454},{"c":19.29,"h":20.41,"l":18.71,"n":6079,"o":19.02,"t":"2024-12-05T05:00:00Z","v":102330,"vw":19.517941},{"c":22.18,"h":22.21,"l":18.82,"n":6051,"o":18.82,"t":"2024-12-06T05:00:00Z","v":157779,"vw":21.13221},{"c":22.83,"h":24.19,"l":20.49,"n":9482,"o":22.69,"t":"2024-12-09T05:00:00Z","v":271328,"vw":22.538801},{"c":21.65,"h":23.82,"l":20.85,"n":5064,"o":22.8,"t":"2024-12-10T05:00:00Z","v":377229,"vw":22.417841},{"c":22.74,"h":23.25,"l":20.78,"n":5604,"o":21.66,"t":"2024-12-11T05:00:00Z","v":205817,"vw":22.557099},{"c":20.5,"h":22.85,"l":20.38,"n":4546,"o":22.55,"t":"2024-12-12T05:00:00Z","v":160169,"vw":21.577657},{"c":18.94,"h":20.855,"l":18.635,"n":4699,"o":20.3,"t":"2024-12-13T05:00:00Z","v":194312,"vw":19.559763},{"c":19.14,"h":20.72,"l":17.9263,"n":6209,"o":19.45,"t":"2024-12-16T05:00:00Z","v":290679,"vw":19.271014},{"c":19.9,"h":20.74,"l":18.735,"n":7068,"o":18.95,"t":"2024-12-17T05:00:00Z","v":444241,"vw":19.756662},{"c":19.49,"h":20.65,"l":18.85,"n":5429,"o":20.2,"t":"2024-12-18T05:00:00Z","v":322471,"vw":19.691175},{"c":20.27,"h":20.95,"l":18.92,"n":6156,"o":19.58,"t":"2024-12-19T05:00:00Z","v":351473,"vw":20.008158},{"c":20.36,"h":21.64,"l":19.21,"n":8985,"o":19.55,"t":"2024-12-20T05:00:00Z","v":2771835,"vw":20.351898},{"c":20.57,"h":20.705,"l":19.14,"n":4182,"o":20.44,"t":"2024-12-23T05:00:00Z","v":136566,"vw":20.19218},{"c":21.56,"h":21.64,"l":20.25,"n":1362,"o":20.62,"t":"2024-12-24T05:00:00Z","v":42408,"vw":21.225858},{"c":21.89,"h":22.62,"l":20.55,"n":2712,"o":21.46,"t":"2024-12-26T05:00:00Z","v":80418,"vw":21.82633},{"c":20.07,"h":21.66,"l":19.43,"n":3852,"o":21.57,"t":"2024-12-27T05:00:00Z","v":90664,"vw":20.210387},{"c":17.91,"h":20.65,"l":17.405,"n":4004,"o":20.01,"t":"2024-12-30T05:00:00Z","v":228944,"vw":18.181731},{"c":18.43,"h":18.72,"l":17.55,"n":2899,"o":18,"t":"2024-12-31T05:00:00Z","v":221059,"vw":18.288196},{"c":18.25,"h":19.39,"l":17.995,"n":6134,"o":18.8,"t":"2025-01-02T05:00:00Z","v":291238,"vw":18.701575},{"c":18.59,"h":18.655,"l":16.2925,"n":5223,"o":18.17,"t":"2025-01-03T05:00:00Z","v":346928,"vw":17.415867},{"c":16.28,"h":18.89,"l":16.28,"n":7588,"o":18.63,"t":"2025-01-06T05:00:00Z","v":305710,"vw":17.349686},{"c":14.6,"h":16.665,"l":14.57,"n":7524,"o":15.75,"t":"2025-01-07T05:00:00Z","v":359040,"vw":15.028222},{"c":14.51,"h":14.94,"l":13.775,"n":3657,"o":14.94,"t":"2025-01-08T05:00:00Z","v":188866,"vw":14.288162},{"c":13.69,"h":14.815,"l":13.32,"n":3765,"o":14.26,"t":"2025-01-10T05:00:00Z","v":380941,"vw":13.547488},{"c":12.46,"h":13.41,"l":12.32,"n":4551,"o":13.41,"t":"2025-01-13T05:00:00Z","v":238297,"vw":12.628679},{"c":12.04,"h":13.395,"l":11.84,"n":4916,"o":12.51,"t":"2025-01-14T05:00:00Z","v":248110,"vw":12.402713},{"c":11.89,"h":13.18,"l":11.77,"n":3748,"o":12.08,"t":"2025-01-15T05:00:00Z","v":272268,"vw":12.256708},{"c":10.54,"h":11.6,"l":9.65,"n":6769,"o":11.59,"t":"2025-01-16T05:00:00Z","v":364342,"vw":10.563708},{"c":9.89,"h":10.96,"l":9.821,"n":4398,"o":10.56,"t":"2025-01-17T05:00:00Z","v":225165,"vw":10.080043},{"c":10.23,"h":10.39,"l":9.424,"n":4239,"o":10.01,"t":"2025-01-21T05:00:00Z","v":153824,"vw":10.042393},{"c":10.85,"h":11.07,"l":10.2,"n":4461,"o":10.3,"t":"2025-01-22T05:00:00Z","v":267380,"vw":10.80359},{"c":11.73,"h":12.21,"l":10.64,"n":6757,"o":10.83,"t":"2025-01-23T05:00:00Z","v":557484,"vw":11.104126},{"c":10.75,"h":11.8507,"l":10.69,"n":3788,"o":11.7,"t":"2025-01-24T05:00:00Z","v":153176,"vw":11.050463},{"c":10.39,"h":10.825,"l":9.81,"n":5192,"o":10.13,"t":"2025-01-27T05:00:00Z","v":377880,"vw":10.158572},{"c":10.84,"h":10.85,"l":9.775,"n":3915,"o":10.42,"t":"2025-01-28T05:00:00Z","v":280932,"vw":10.217827},{"c":10.27,"h":11,"l":9.9,"n":3331,"o":10.89,"t":"2025-01-29T05:00:00Z","v":290285,"vw":10.251428},{"c":11.64,"h":11.65,"l":10.4,"n":2686,"o":10.6,"t":"2025-01-30T05:00:00Z","v":147609,"vw":11.167873},{"c":10.01,"h":11.885,"l":9.81,"n":5814,"o":11.67,"t":"2025-01-31T05:00:00Z","v":382358,"vw":10.333216},{"c":10.49,"h":10.72,"l":9.57,"n":4528,"o":9.84,"t":"2025-02-03T05:00:00Z","v":314442,"vw":10.076565},{"c":10.93,"h":10.99,"l":10.41,"n":4415,"o":10.49,"t":"2025-02-04T05:00:00Z","v":218621,"vw":10.738475},{"c":11.25,"h":11.71,"l":10.98,"n":2917,"o":10.98,"t":"2025-02-05T05:00:00Z","v":152720,"vw":11.374225},{"c":12.26,"h":14.23,"l":12.21,"n":9167,"o":12.9,"t":"2025-02-06T05:00:00Z","v":942127,"vw":12.832343},{"c":12.34,"h":13.4252,"l":12,"n":7354,"o":12.21,"t":"2025-02-07T05:00:00Z","v":565465,"vw":12.793383},{"c":10.26,"h":12.9,"l":8.631,"n":10715,"o":12.86,"t":"2025-02-10T05:00:00Z","v":732356,"vw":10.438642},{"c":9.65,"h":9.97,"l":9.07,"n":4611,"o":9.92,"t":"2025-02-11T05:00:00Z","v":251463,"vw":9.493415},{"c":9.02,"h":9.7,"l":8.8,"n":3699,"o":9.21,"t":"2025-02-12T05:00:00Z","v":259713,"vw":9.117618},{"c":8.99,"h":9.062,"l":8.69,"n":3859,"o":8.93,"t":"2025-02-13T05:00:00Z","v":206239,"vw":8.932199},{"c":10.41,"h":10.49,"l":9.03,"n":3343,"o":9.03,"t":"2025-02-14T05:00:00Z","v":242972,"vw":9.93788},{"c":10.9,"h":11.47,"l":10.25,"n":5729,"o":10.53,"t":"2025-02-18T05:00:00Z","v":396939,"vw":10.775859},{"c":11.22,"h":11.43,"l":10.36,"n":2458,"o":10.82,"t":"2025-02-19T05:00:00Z","v":131801,"vw":11.097427},{"c":11.83,"h":12,"l":11.14,"n":3462,"o":11.69,"t":"2025-02-20T05:00:00Z","v":184766,"vw":11.589546},{"c":10.88,"h":12.3099,"l":10.81,"n":2990,"o":11.99,"t":"2025-02-21T05:00:00Z","v":151829,"vw":11.247185},{"c":10.36,"h":11.0433,"l":10.26,"n":2040,"o":10.63,"t":"2025-02-24T05:00:00Z","v":102251,"vw":10.503921},{"c":9.77,"h":10.59,"l":9.67,"n":2797,"o":10.22,"t":"2025-02-25T05:00:00Z","v":209428,"vw":9.972822},{"c":10,"h":10.68,"l":9.6951,"n":3098,"o":9.72,"t":"2025-02-26T05:00:00Z","v":199382,"vw":10.015439},{"c":9.82,"h":11.04,"l":9.3128,"n":2774,"o":10.04,"t":"2025-02-27T05:00:00Z","v":195899,"vw":9.810884},{"c":9.6,"h":10.13,"l":9,"n":3097,"o":9.65,"t":"2025-02-28T05:00:00Z","v":191215,"vw":9.62434},{"c":10.14,"h":10.23,"l":9,"n":4176,"o":9.3,"t":"2025-03-03T05:00:00Z","v":363790,"vw":9.754317},{"c":10.78,"h":10.93,"l":9.345,"n":2663,"o":9.94,"t":"2025-03-04T05:00:00Z","v":135913,"vw":10.354965},{"c":11.25,"h":11.47,"l":10.55,"n":2541,"o":10.75,"t":"2025-03-05T05:00:00Z","v":233950,"vw":11.007774},{"c":10.26,"h":11.25,"l":9.805,"n":3498,"o":10.79,"t":"2025-03-06T05:00:00Z","v":236601,"vw":10.181463},{"c":9.89,"h":10.79,"l":9.8,"n":1956,"o":10.21,"t":"2025-03-07T05:00:00Z","v":138704,"vw":10.078331},{"c":8.98,"h":10.2229,"l":8.835,"n":2574,"o":9.73,"t":"2025-03-10T04:00:00Z","v":216484,"vw":9.143948},{"c":9.19,"h":9.35,"l":8.5831,"n":2523,"o":8.98,"t":"2025-03-11T04:00:00Z","v":139669,"vw":9.05676},{"c":9.39,"h":9.92,"l":8.67,"n":3269,"o":9.19,"t":"2025-03-12T04:00:00Z","v":153272,"vw":9.389409},{"c":8.63,"h":9.8,"l":8.54,"n":3052,"o":9.78,"t":"2025-03-13T04:00:00Z","v":215799,"vw":8.762235},{"c":8.7,"h":9.48,"l":8.58,"n":2810,"o":8.63,"t":"2025-03-14T04:00:00Z","v":159770,"vw":8.762738},{"c":8.85,"h":9.6866,"l":8.72,"n":7060,"o":9.2,"t":"2025-03-17T04:00:00Z","v":560632,"vw":9.119889},{"c":8.42,"h":9.1614,"l":8.32,"n":2659,"o":8.6,"t":"2025-03-18T04:00:00Z","v":197205,"vw":8.543037},{"c":8.4,"h":8.96,"l":8.3,"n":1986,"o":8.42,"t":"2025-03-19T04:00:00Z","v":140651,"vw":8.511778},{"c":7.97,"h":8.76,"l":7.7847,"n":2152,"o":8.35,"t":"2025-03-20T04:00:00Z","v":426952,"vw":8.190853},{"c":7.89,"h":8.27,"l":7.645,"n":2651,"o":7.86,"t":"2025-03-21T04:00:00Z","v":261934,"vw":7.874531},{"c":8.13,"h":8.3,"l":7.82,"n":2252,"o":7.98,"t":"2025-03-24T04:00:00Z","v":228866,"vw":7.974146},{"c":7.79,"h":8.23,"l":7.59,"n":2169,"o":8.15,"t":"2025-03-25T04:00:00Z","v":209730,"vw":7.835479},{"c":7.75,"h":7.99,"l":7.5128,"n":1783,"o":7.74,"t":"2025-03-26T04:00:00Z","v":126627,"vw":7.733353},{"c":7.41,"h":7.815,"l":7.38,"n":2507,"o":7.75,"t":"2025-03-27T04:00:00Z","v":209501,"vw":7.541238},{"c":7.76,"h":8.1,"l":7.25,"n":3586,"o":7.25,"t":"2025-03-28T04:00:00Z","v":321021,"vw":7.596727},{"c":7.38,"h":7.925,"l":7.16,"n":2700,"o":7.57,"t":"2025-03-31T04:00:00Z","v":218470,"vw":7.360811},{"c":6.86,"h":7.71,"l":6.77,"n":3419,"o":7.31,"t":"2025-04-01T04:00:00Z","v":197317,"vw":7.031072},{"c":6.97,"h":7.12,"l":6.67,"n":3047,"o":6.67,"t":"2025-04-02T04:00:00Z","v":268542,"vw":6.916535},{"c":6.37,"h":7.15,"l":6.33,"n":3174,"o":6.84,"t":"2025-04-03T04:00:00Z","v":232296,"vw":6.518664},{"c":6.04,"h":6.42,"l":5.66,"n":3408,"o":6.34,"t":"2025-04-04T04:00:00Z","v":491076,"vw":5.949294},{"c":6,"h":6.28,"l":4.8069,"n":4353,"o":5.48,"t":"2025-04-07T04:00:00Z","v":334494,"vw":5.91437},{"c":5.79,"h":6.498,"l":5.63,"n":4804,"o":6.43,"t":"2025-04-08T04:00:00Z","v":321955,"vw":5.827529},{"c":6.4,"h":6.54,"l":5.64,"n":4277,"o":5.71,"t":"2025-04-09T04:00:00Z","v":369413,"vw":6.119483},{"c":6.27,"h":6.76,"l":6,"n":5195,"o":6.56,"t":"2025-04-10T04:00:00Z","v":727167,"vw":6.193144},{"c":7.41,"h":7.825,"l":6.34,"n":9848,"o":6.34,"t":"2025-04-11T04:00:00Z","v":1184682,"vw":7.266008},{"c":7.43,"h":7.705,"l":6.81,"n":4307,"o":7.58,"t":"2025-04-14T04:00:00Z","v":232902,"vw":7.273547},{"c":7.38,"h":7.56,"l":6.94,"n":4663,"o":7.36,"t":"2025-04-15T04:00:00Z","v":321240,"vw":7.273646},{"c":7.51,"h":7.86,"l":7.095,"n":4644,"o":7.37,"t":"2025-04-16T04:00:00Z","v":313148,"vw":7.522467},{"c":7.62,"h":7.85,"l":7.09,"n":3997,"o":7.48,"t":"2025-04-17T04:00:00Z","v":218710,"vw":7.557611},{"c":7.64,"h":7.86,"l":7.2,"n":3811,"o":7.57,"t":"2025-04-21T04:00:00Z","v":301231,"vw":7.576029},{"c":8.64,"h":8.89,"l":7.38,"n":7033,"o":7.69,"t":"2025-04-22T04:00:00Z","v":441915,"vw":8.478456},{"c":8.99,"h":9.3467,"l":8.65,"n":5464,"o":8.68,"t":"2025-04-23T04:00:00Z","v":419348,"vw":9.021186},{"c":9.27,"h":9.805,"l":8.92,"n":5335,"o":8.99,"t":"2025-04-24T04:00:00Z","v":353329,"vw":9.409281},{"c":9.17,"h":9.64,"l":8.75,"n":3781,"o":9.07,"t":"2025-04-25T04:00:00Z","v":265788,"vw":9.235769},{"c":9.35,"h":9.415,"l":8.995,"n":4068,"o":9.13,"t":"2025-04-28T04:00:00Z","v":184511,"vw":9.242416},{"c":9.87,"h":9.99,"l":9.025,"n":3214,"o":9.38,"t":"2025-04-29T04:00:00Z","v":178042,"vw":9.604576},{"c":10.49,"h":10.94,"l":9.38,"n":4365,"o":9.76,"t":"2025-04-30T04:00:00Z","v":345746,"vw":10.299612},{"c":11.28,"h":11.36,"l":10.0704,"n":4139,"o":10.53,"t":"2025-05-01T04:00:00Z","v":277059,"vw":10.885989},{"c":12,"h":13,"l":10.83,"n":8295,"o":11.28,"t":"2025-05-02T04:00:00Z","v":629525,"vw":12.158344},{"c":12.07,"h":12.24,"l":10.95,"n":3678,"o":11.82,"t":"2025-05-05T04:00:00Z","v":191858,"vw":11.927332},{"c":10.82,"h":11.84,"l":10.18,"n":5962,"o":11.84,"t":"2025-05-06T04:00:00Z","v":436964,"vw":10.686917},{"c":10.83,"h":11.73,"l":10.48,"n":3572,"o":10.64,"t":"2025-05-07T04:00:00Z","v":158953,"vw":10.80832},{"c":11.71,"h":11.73,"l":10.5,"n":3210,"o":10.84,"t":"2025-05-08T04:00:00Z","v":171393,"vw":11.450107},{"c":11.11,"h":11.985,"l":10.8,"n":3635,"o":11.71,"t":"2025-05-09T04:00:00Z","v":172110,"vw":11.141227},{"c":11.14,"h":11.61,"l":10.61,"n":3016,"o":11.18,"t":"2025-05-12T04:00:00Z","v":168780,"vw":11.220846},{"c":10.27,"h":11.565,"l":10.21,"n":3560,"o":11.21,"t":"2025-05-13T04:00:00Z","v":210417,"vw":10.593609},{"c":10.17,"h":10.62,"l":9.84,"n":3364,"o":10.3,"t":"2025-05-14T04:00:00Z","v":228779,"vw":10.153667},{"c":10.65,"h":10.71,"l":9.815,"n":3663,"o":10.17,"t":"2025-05-15T04:00:00Z","v":142700,"vw":10.409},{"c":11.16,"h":11.17,"l":10.39,"n":3350,"o":10.74,"t":"2025-05-16T04:00:00Z","v":167007,"vw":10.898443},{"c":12.15,"h":12.28,"l":10.77,"n":3482,"o":10.83,"t":"2025-05-19T04:00:00Z","v":347577,"vw":11.89506},{"c":12.36,"h":12.43,"l":11.47,"n":3165,"o":12.13,"t":"2025-05-20T04:00:00Z","v":235546,"vw":12.026054},{"c":12.25,"h":12.34,"l":10.97,"n":6513,"o":11.92,"t":"2025-05-21T04:00:00Z","v":645718,"vw":11.720948},{"c":12.51,"h":12.575,"l":11.81,"n":3970,"o":12.04,"t":"2025-05-22T04:00:00Z","v":272254,"vw":12.274833},{"c":12.15,"h":12.46,"l":11.905,"n":3754,"o":12.18,"t":"2025-05-23T04:00:00Z","v":198240,"vw":12.155502},{"c":12.6,"h":12.7,"l":12.11,"n":3551,"o":12.5,"t":"2025-05-27T04:00:00Z","v":191203,"vw":12.492067},{"c":12.52,"h":12.74,"l":12.24,"n":4304,"o":12.55,"t":"2025-05-28T04:00:00Z","v":212687,"vw":12.47686},{"c":12.72,"h":12.995,"l":12.42,"n":3530,"o":12.71,"t":"2025-05-29T04:00:00Z","v":152628,"vw":12.657934},{"c":12.42,"h":12.91,"l":12.325,"n":2903,"o":12.74,"t":"2025-05-30T04:00:00Z","v":177747,"vw":12.576616},{"c":13.14,"h":13.43,"l":12.2,"n":5112,"o":12.51,"t":"2025-06-02T04:00:00Z","v":349745,"vw":12.923063},{"c":13.66,"h":14.07,"l":12.67,"n":4018,"o":13.18,"t":"2025-06-03T04:00:00Z","v":264842,"vw":13.514398},{"c":13.635,"h":14.335,"l":13.56,"n":4134,"o":13.81,"t":"2025-06-04T04:00:00Z","v":222064,"vw":13.827764},{"c":11.86,"h":13.49,"l":11.73,"n":3333,"o":13.49,"t":"2025-06-05T04:00:00Z","v":154771,"vw":12.309617},{"c":11.37,"h":12.46,"l":11.3,"n":3192,"o":11.88,"t":"2025-06-06T04:00:00Z","v":170592,"vw":11.656335},{"c":11.36,"h":11.91,"l":11.1203,"n":3293,"o":11.61,"t":"2025-06-09T04:00:00Z","v":178686,"vw":11.41965},{"c":11.455,"h":11.75,"l":10.9,"n":5605,"o":11.4,"t":"2025-06-10T04:00:00Z","v":554133,"vw":11.411401},{"c":10.94,"h":11.715,"l":10.91,"n":2130,"o":11.63,"t":"2025-06-11T04:00:00Z","v":101168,"vw":11.239998},{"c":10.72,"h":11.34,"l":10.65,"n":2728,"o":10.81,"t":"2025-06-12T04:00:00Z","v":141315,"vw":10.864496},{"c":10.37,"h":10.83,"l":10.34,"n":3720,"o":10.51,"t":"2025-06-13T04:00:00Z","v":123060,"vw":10.509735},{"c":10.5,"h":10.67,"l":9.975,"n":4511,"o":10.33,"t":"2025-06-16T04:00:00Z","v":240846,"vw":10.39801},{"c":10.1,"h":11.17,"l":10.05,"n":3232,"o":10.5,"t":"2025-06-17T04:00:00Z","v":265907,"vw":10.394529},{"c":10.28,"h":10.58,"l":9.93,"n":2451,"o":10.12,"t":"2025-06-18T04:00:00Z","v":184797,"vw":10.273229},{"c":9.74,"h":10.78,"l":9.43,"n":4762,"o":10.39,"t":"2025-06-20T04:00:00Z","v":383374,"vw":9.870367},{"c":9.73,"h":10.1699,"l":9.48,"n":3542,"o":9.56,"t":"2025-06-23T04:00:00Z","v":297345,"vw":9.771306},{"c":11.05,"h":11.24,"l":9.7236,"n":3706,"o":9.89,"t":"2025-06-24T04:00:00Z","v":391061,"vw":10.755914},{"c":11.91,"h":12.01,"l":10.68,"n":6812,"o":11.16,"t":"2025-06-25T04:00:00Z","v":645860,"vw":11.522755},{"c":11.29,"h":12.51,"l":10.64,"n":7920,"o":11.95,"t":"2025-06-26T04:00:00Z","v":495782,"vw":11.323267},{"c":10.75,"h":11.645,"l":10.3,"n":5010,"o":11.39,"t":"2025-06-27T04:00:00Z","v":1142718,"vw":10.762702},{"c":11.41,"h":12,"l":10.62,"n":4400,"o":10.71,"t":"2025-06-30T04:00:00Z","v":209886,"vw":11.43022},{"c":11.61,"h":12,"l":11.01,"n":4572,"o":11.41,"t":"2025-07-01T04:00:00Z","v":276249,"vw":11.695321},{"c":12.33,"h":12.42,"l":11.47,"n":3760,"o":11.65,"t":"2025-07-02T04:00:00Z","v":425670,"vw":12.162003},{"c":12.47,"h":12.47,"l":11.76,"n":1754,"o":12.36,"t":"2025-07-03T04:00:00Z","v":92284,"vw":12.129682},{"c":12.88,"h":13.1,"l":12.15,"n":6564,"o":12.33,"t":"2025-07-07T04:00:00Z","v":451005,"vw":12.707347},{"c":13.07,"h":13.15,"l":12.54,"n":3120,"o":12.88,"t":"2025-07-08T04:00:00Z","v":194548,"vw":12.935202},{"c":13.28,"h":14.11,"l":12.9,"n":6861,"o":13.19,"t":"2025-07-09T04:00:00Z","v":588765,"vw":13.361981},{"c":12.4,"h":13.28,"l":12.2,"n":3644,"o":13,"t":"2025-07-10T04:00:00Z","v":199131,"vw":12.446391},{"c":13.04,"h":13.53,"l":11.8,"n":9401,"o":12,"t":"2025-07-11T04:00:00Z","v":566164,"vw":12.90329},{"c":13.87,"h":13.99,"l":12.93,"n":5222,"o":13.1,"t":"2025-07-14T04:00:00Z","v":388969,"vw":13.587009},{"c":13.4,"h":14.7351,"l":12.99,"n":4468,"o":14.06,"t":"2025-07-15T04:00:00Z","v":307036,"vw":13.490693},{"c":12.43,"h":14.2358,"l":11.8044,"n":7387,"o":14,"t":"2025-07-16T04:00:00Z","v":599296,"vw":12.623015},{"c":12.195,"h":12.8757,"l":12.0201,"n":4475,"o":12.43,"t":"2025-07-17T04:00:00Z","v":239822,"vw":12.4185},{"c":11.75,"h":13.164,"l":11.56,"n":4690,"o":12.34,"t":"2025-07-18T04:00:00Z","v":273419,"vw":11.992337},{"c":12.19,"h":13.12,"l":11.725,"n":6087,"o":11.83,"t":"2025-07-21T04:00:00Z","v":365294,"vw":12.393987},{"c":11.7,"h":12.66,"l":11.63,"n":3789,"o":12.22,"t":"2025-07-22T04:00:00Z","v":385477,"vw":12.021129},{"c":13.68,"h":13.7851,"l":11.71,"n":7802,"o":11.84,"t":"2025-07-23T04:00:00Z","v":744235,"vw":12.838968},{"c":13.03,"h":14.2,"l":12.94,"n":5928,"o":13.57,"t":"2025-07-24T04:00:00Z","v":523616,"vw":13.638943},{"c":14.57,"h":15.92,"l":12.325,"n":10880,"o":12.91,"t":"2025-07-25T04:00:00Z","v":936754,"vw":14.705745},{"c":14.55,"h":15.1211,"l":13.81,"n":6596,"o":14.92,"t":"2025-07-28T04:00:00Z","v":619334,"vw":14.420679},{"c":14.96,"h":15.21,"l":14.02,"n":4937,"o":14.75,"t":"2025-07-29T04:00:00Z","v":417667,"vw":14.729808},{"c":15.49,"h":15.94,"l":14.601,"n":5709,"o":14.97,"t":"2025-07-30T04:00:00Z","v":857832,"vw":15.374743},{"c":13.25,"h":15.89,"l":13.0794,"n":8055,"o":15.37,"t":"2025-07-31T04:00:00Z","v":801235,"vw":14.57271},{"c":13.75,"h":13.92,"l":12.55,"n":7524,"o":12.97,"t":"2025-08-01T04:00:00Z","v":513172,"vw":13.597274},{"c":12.54,"h":13.89,"l":12.2673,"n":5324,"o":13.82,"t":"2025-08-04T04:00:00Z","v":323658,"vw":12.841988},{"c":11.95,"h":13.815,"l":11.91,"n":5623,"o":13.16,"t":"2025-08-05T04:00:00Z","v":399912,"vw":12.429659},{"c":11.67,"h":11.9,"l":11.24,"n":4426,"o":11.87,"t":"2025-08-06T04:00:00Z","v":428333,"vw":11.592684},{"c":11.13,"h":12.11,"l":10.94,"n":5717,"o":11.87,"t":"2025-08-07T04:00:00Z","v":327254,"vw":11.211962},{"c":12.16,"h":12.64,"l":10.1104,"n":8526,"o":11.19,"t":"2025-08-08T04:00:00Z","v":690301,"vw":11.724305},{"c":11.26,"h":12.2,"l":10.82,"n":6216,"o":12.17,"t":"2025-08-11T04:00:00Z","v":335988,"vw":11.249131},{"c":12.53,"h":12.62,"l":11.34,"n":4664,"o":11.34,"t":"2025-08-12T04:00:00Z","v":293739,"vw":12.014152},{"c":12.95,"h":14.28,"l":12.4812,"n":5675,"o":12.71,"t":"2025-08-13T04:00:00Z","v":617570,"vw":13.341271},{"c":13.21,"h":13.59,"l":12.37,"n":4613,"o":12.74,"t":"2025-08-14T04:00:00Z","v":342273,"vw":13.083382},{"c":14.715,"h":15.15,"l":13.04,"n":5056,"o":13.9,"t":"2025-08-15T04:00:00Z","v":577756,"vw":14.207474},{"c":14.57,"h":14.94,"l":13.65,"n":5538,"o":14.59,"t":"2025-08-18T04:00:00Z","v":369178,"vw":14.262033},{"c":13.32,"h":14.7168,"l":13.32,"n":2926,"o":14.57,"t":"2025-08-19T04:00:00Z","v":299842,"vw":13.855891},{"c":13.63,"h":13.75,"l":12.86,"n":2886,"o":13.05,"t":"2025-08-20T04:00:00Z","v":360657,"vw":13.461268},{"c":14.15,"h":14.23,"l":12.98,"n":3354,"o":13.51,"t":"2025-08-21T04:00:00Z","v":227201,"vw":13.779253},{"c":14.33,"h":15.04,"l":13.915,"n":5166,"o":14.35,"t":"2025-08-22T04:00:00Z","v":280077,"vw":14.505516},{"c":13.89,"h":14.3,"l":13.63,"n":3429,"o":14.26,"t":"2025-08-25T04:00:00Z","v":148478,"vw":13.927286},{"c":15.37,"h":15.465,"l":13.99,"n":5746,"o":14.11,"t":"2025-08-26T04:00:00Z","v":267599,"vw":14.977456},{"c":14.31,"h":15.39,"l":14,"n":4214,"o":15.39,"t":"2025-08-27T04:00:00Z","v":242399,"vw":14.465058},{"c":14.27,"h":14.99,"l":14,"n":3115,"o":14.31,"t":"2025-08-28T04:00:00Z","v":172872,"vw":14.494734},{"c":15.09,"h":15.175,"l":13.85,"n":3154,"o":14.42,"t":"2025-08-29T04:00:00Z","v":154061,"vw":14.788613},{"c":14.57,"h":15.19,"l":13.8,"n":6315,"o":15.08,"t":"2025-09-02T04:00:00Z","v":368188,"vw":14.487681},{"c":14.4,"h":15.1,"l":14.355,"n":3696,"o":14.57,"t":"2025-09-03T04:00:00Z","v":215057,"vw":14.608322},{"c":12.92,"h":14.95,"l":12.76,"n":6093,"o":14.41,"t":"2025-09-04T04:00:00Z","v":315607,"vw":13.29328},{"c":11.55,"h":13.2,"l":10.7132,"n":8584,"o":12.94,"t":"2025-09-05T04:00:00Z","v":525966,"vw":11.691938},{"c":10.9,"h":11.87,"l":10.76,"n":7682,"o":11.65,"t":"2025-09-08T04:00:00Z","v":482991,"vw":11.15791},{"c":11.42,"h":11.46,"l":10.6124,"n":4782,"o":10.93,"t":"2025-09-09T04:00:00Z","v":305408,"vw":11.236028},{"c":10.26,"h":11.7,"l":10.225,"n":5057,"o":11.4,"t":"2025-09-10T04:00:00Z","v":549312,"vw":10.662085},{"c":9.93,"h":10.46,"l":9.865,"n":5101,"o":10.31,"t":"2025-09-11T04:00:00Z","v":328388,"vw":10.059},{"c":10.83,"h":11.44,"l":9.63,"n":6591,"o":10.01,"t":"2025-09-12T04:00:00Z","v":684563,"vw":10.591452},{"c":10.87,"h":11.19,"l":10.33,"n":6052,"o":10.77,"t":"2025-09-15T04:00:00Z","v":392343,"vw":10.69563},{"c":9.745,"h":10.86,"l":9.71,"n":6906,"o":10.83,"t":"2025-09-16T04:00:00Z","v":466430,"vw":10.028548},{"c":9.94,"h":10.74,"l":9.64,"n":6680,"o":9.64,"t":"2025-09-17T04:00:00Z","v":639673,"vw":10.047423},{"c":10.07,"h":10.46,"l":9.95,"n":6034,"o":10,"t":"2025-09-18T04:00:00Z","v":376271,"vw":10.141712},{"c":10,"h":10.28,"l":9.665,"n":22914,"o":10.15,"t":"2025-09-19T04:00:00Z","v":1649364,"vw":9.993811},{"c":20,"h":26.47,"l":17.76,"n":431734,"o":22.4,"t":"2025-09-22T04:00:00Z","v":28303510,"vw":21.433356},{"c":18.96,"h":21.2926,"l":18.55,"n":32915,"o":19.99,"t":"2025-09-23T04:00:00Z","v":2756184,"vw":19.433291},{"c":20.1,"h":20.45,"l":17.9,"n":20492,"o":19.74,"t":"2025-09-24T04:00:00Z","v":2520598,"vw":18.791385},{"c":17.33,"h":18.3,"l":16.89,"n":40607,"o":17.6,"t":"2025-09-25T04:00:00Z","v":5627271,"vw":17.495738},{"c":17.51,"h":18.45,"l":16.9,"n":18372,"o":17.05,"t":"2025-09-26T04:00:00Z","v":2143365,"vw":17.669151},{"c":17.94,"h":18.29,"l":17.5,"n":12166,"o":17.69,"t":"2025-09-29T04:00:00Z","v":993047,"vw":17.88598},{"c":17.5,"h":18.145,"l":16.95,"n":10028,"o":17.94,"t":"2025-09-30T04:00:00Z","v":933013,"vw":17.379528},{"c":17.9,"h":18.29,"l":17.57,"n":12820,"o":18.12,"t":"2025-10-01T04:00:00Z","v":947101,"vw":17.963127},{"c":16.75,"h":18.21,"l":16.66,"n":10769,"o":17.91,"t":"2025-10-02T04:00:00Z","v":797312,"vw":17.186413},{"c":16.69,"h":17.6763,"l":16.43,"n":14445,"o":16.75,"t":"2025-10-03T04:00:00Z","v":1678292,"vw":16.975328},{"c":16.26,"h":16.9,"l":16,"n":13394,"o":16.805,"t":"2025-10-06T04:00:00Z","v":1062766,"vw":16.284196},{"c":15.8,"h":16.74,"l":15.5,"n":13774,"o":16.27,"t":"2025-10-07T04:00:00Z","v":993079,"vw":15.971521},{"c":15.86,"h":16.52,"l":15.71,"n":7781,"o":15.8,"t":"2025-10-08T04:00:00Z","v":1196342,"vw":15.979475},{"c":15.86,"h":16.19,"l":15.5,"n":6296,"o":15.97,"t":"2025-10-09T04:00:00Z","v":473915,"vw":15.798489},{"c":14.91,"h":16.01,"l":14.8,"n":9089,"o":15.86,"t":"2025-10-10T04:00:00Z","v":634905,"vw":15.102623},{"c":14.5,"h":15.32,"l":14.48,"n":7825,"o":15.15,"t":"2025-10-13T04:00:00Z","v":522195,"vw":14.700285},{"c":13.52,"h":14.44,"l":13.43,"n":12834,"o":14.25,"t":"2025-10-14T04:00:00Z","v":1607133,"vw":13.826983},{"c":13.95,"h":14.4399,"l":13.67,"n":13807,"o":14.1,"t":"2025-10-15T04:00:00Z","v":1274440,"vw":14.067483},{"c":13.77,"h":14.45,"l":13.17,"n":7501,"o":14,"t":"2025-10-16T04:00:00Z","v":603405,"vw":13.699437},{"c":13.22,"h":13.7148,"l":12.94,"n":9678,"o":13.58,"t":"2025-10-17T04:00:00Z","v":682269,"vw":13.186138},{"c":14.23,"h":14.28,"l":13.22,"n":10291,"o":13.32,"t":"2025-10-20T04:00:00Z","v":851388,"vw":13.912162},{"c":15.31,"h":15.33,"l":14.26,"n":14065,"o":14.81,"t":"2025-10-21T04:00:00Z","v":1156107,"vw":14.825409},{"c":14.78,"h":15.98,"l":14.63,"n":8507,"o":15.72,"t":"2025-10-22T04:00:00Z","v":695655,"vw":14.928986},{"c":16.13,"h":16.49,"l":14.61,"n":10555,"o":14.78,"t":"2025-10-23T04:00:00Z","v":867069,"vw":15.883143},{"c":17,"h":17.03,"l":15.96,"n":10753,"o":16.2,"t":"2025-10-24T04:00:00Z","v":659355,"vw":16.732636},{"c":17.44,"h":17.805,"l":16.91,"n":10884,"o":17.13,"t":"2025-10-27T04:00:00Z","v":773795,"vw":17.397434},{"c":17.96,"h":18.735,"l":16.9501,"n":10713,"o":17.43,"t":"2025-10-28T04:00:00Z","v":827586,"vw":18.116479},{"c":19.52,"h":19.86,"l":17.9245,"n":16189,"o":18.1,"t":"2025-10-29T04:00:00Z","v":1367557,"vw":19.346378},{"c":21.79,"h":22.5319,"l":19.95,"n":23782,"o":20.03,"t":"2025-10-30T04:00:00Z","v":2168921,"vw":21.721952},{"c":21.96,"h":22.33,"l":20.77,"n":13092,"o":21.25,"t":"2025-10-31T04:00:00Z","v":1093638,"vw":21.469347},{"c":20.61,"h":22.4,"l":20.21,"n":9225,"o":21.96,"t":"2025-11-03T05:00:00Z","v":693419,"vw":20.947403},{"c":20.62,"h":22.16,"l":20.27,"n":10243,"o":20.78,"t":"2025-11-04T05:00:00Z","v":760143,"vw":21.104199},{"c":22.55,"h":22.7,"l":20.34,"n":9356,"o":20.7,"t":"2025-11-05T05:00:00Z","v":654302,"vw":22.304849},{"c":24.74,"h":25.6754,"l":22.36,"n":15248,"o":22.53,"t":"2025-11-06T05:00:00Z","v":1289726,"vw":24.664622},{"c":25.57,"h":25.695,"l":21.9,"n":13187,"o":21.91,"t":"2025-11-07T05:00:00Z","v":907706,"vw":24.615126},{"c":24.49,"h":26.2,"l":23.53,"n":11874,"o":26.2,"t":"2025-11-10T05:00:00Z","v":870681,"vw":24.56159},{"c":24.91,"h":25.49,"l":23.9264,"n":6273,"o":24.45,"t":"2025-11-11T05:00:00Z","v":584466,"vw":24.913957},{"c":24.6,"h":25.66,"l":24.34,"n":7211,"o":24.93,"t":"2025-11-12T05:00:00Z","v":538803,"vw":24.83752},{"c":24.07,"h":25.03,"l":23.61,"n":8624,"o":24.42,"t":"2025-11-13T05:00:00Z","v":696009,"vw":24.325016},{"c":24.79,"h":25.9,"l":23.0701,"n":9547,"o":23.61,"t":"2025-11-14T05:00:00Z","v":617816,"vw":24.974656},{"c":25.61,"h":26.65,"l":24.68,"n":8889,"o":24.8,"t":"2025-11-17T05:00:00Z","v":534492,"vw":25.84904},{"c":26.36,"h":26.62,"l":25.11,"n":5930,"o":25.36,"t":"2025-11-18T05:00:00Z","v":323791,"vw":26.158595},{"c":27.39,"h":28.1325,"l":26.04,"n":9647,"o":26.36,"t":"2025-11-19T05:00:00Z","v":655779,"vw":27.203874},{"c":27.03,"h":28.74,"l":26.79,"n":11355,"o":27.76,"t":"2025-11-20T05:00:00Z","v":729935,"vw":27.61023},{"c":27.08,"h":27.9,"l":26,"n":10303,"o":26.83,"t":"2025-11-21T05:00:00Z","v":772818,"vw":27.224463},{"c":31.24,"h":32.115,"l":27.44,"n":14529,"o":27.44,"t":"2025-11-24T05:00:00Z","v":1023233,"vw":30.597267},{"c":31.6,"h":32.17,"l":30,"n":9961,"o":30.48,"t":"2025-11-25T05:00:00Z","v":683499,"vw":31.446417},{"c":33.82,"h":34.17,"l":31.67,"n":11365,"o":32.02,"t":"2025-11-26T05:00:00Z","v":546111,"vw":33.620548},{"c":34.49,"h":34.83,"l":33.72,"n":5795,"o":33.92,"t":"2025-11-28T05:00:00Z","v":255175,"vw":34.306322},{"c":33,"h":34.58,"l":32.85,"n":10818,"o":34.07,"t":"2025-12-01T05:00:00Z","v":659636,"vw":33.643816},{"c":33.16,"h":34.04,"l":31.85,"n":11192,"o":33.4,"t":"2025-12-02T05:00:00Z","v":791625,"vw":33.116916},{"c":33.94,"h":34.6,"l":32.6772,"n":12705,"o":33.11,"t":"2025-12-03T05:00:00Z","v":840317,"vw":34.039985},{"c":30.54,"h":32.9986,"l":28.0117,"n":28213,"o":28.97,"t":"2025-12-04T05:00:00Z","v":2132124,"vw":31.310629},{"c":31.97,"h":32.07,"l":29.98,"n":13878,"o":29.98,"t":"2025-12-05T05:00:00Z","v":823837,"vw":31.331169},{"c":31.39,"h":33.31,"l":31.3,"n":12974,"o":32.55,"t":"2025-12-08T05:00:00Z","v":613370,"vw":31.912512},{"c":28.68,"h":31.96,"l":28.545,"n":14438,"o":31.16,"t":"2025-12-09T05:00:00Z","v":985509,"vw":29.445229},{"c":28.82,"h":30.0434,"l":28.2389,"n":11742,"o":28.62,"t":"2025-12-10T05:00:00Z","v":717213,"vw":28.983966},{"c":28.43,"h":29.04,"l":27.865,"n":14098,"o":28.97,"t":"2025-12-11T05:00:00Z","v":823783,"vw":28.452197},{"c":29.86,"h":30.05,"l":27.93,"n":9434,"o":28.76,"t":"2025-12-12T05:00:00Z","v":450407,"vw":29.35813},{"c":28.38,"h":30.17,"l":28.1475,"n":9825,"o":30,"t":"2025-12-15T05:00:00Z","v":495780,"vw":28.919496},{"c":27.75,"h":28.495,"l":27.04,"n":9281,"o":28.19,"t":"2025-12-16T05:00:00Z","v":559104,"vw":27.77959},{"c":27.7,"h":28.3,"l":27.135,"n":10739,"o":27.75,"t":"2025-12-17T05:00:00Z","v":649481,"vw":27.725329},{"c":28.67,"h":29.1899,"l":27.7701,"n":14147,"o":27.97,"t":"2025-12-18T05:00:00Z","v":1155384,"vw":28.582026},{"c":30.42,"h":31.61,"l":28.76,"n":16515,"o":29.33,"t":"2025-12-19T05:00:00Z","v":4012928,"vw":30.34883},{"c":34.8,"h":35.55,"l":30.52,"n":14079,"o":30.93,"t":"2025-12-22T05:00:00Z","v":989591,"vw":33.873483},{"c":32.2,"h":35.1,"l":32,"n":11525,"o":34.07,"t":"2025-12-23T05:00:00Z","v":683963,"vw":33.267375},{"c":32.11,"h":32.64,"l":31,"n":5726,"o":32.06,"t":"2025-12-24T05:00:00Z","v":230466,"vw":32.002493},{"c":30.9,"h":32.26,"l":30.11,"n":8714,"o":32.26,"t":"2025-12-26T05:00:00Z","v":429633,"vw":30.738343},{"c":31.07,"h":31.5582,"l":30.53,"n":6159,"o":30.75,"t":"2025-12-29T05:00:00Z","v":364473,"vw":31.05399},{"c":30.9,"h":31.74,"l":30.615,"n":6100,"o":31.12,"t":"2025-12-30T05:00:00Z","v":315468,"vw":31.0415},{"c":31.54,"h":32.05,"l":30.725,"n":6976,"o":30.97,"t":"2025-12-31T05:00:00Z","v":362305,"vw":31.527564},{"c":30.55,"h":31.61,"l":29.63,"n":9483,"o":31.6,"t":"2026-01-02T05:00:00Z","v":564060,"vw":30.234378},{"c":29.31,"h":31,"l":27.84,"n":12170,"o":30.76,"t":"2026-01-05T05:00:00Z","v":748576,"vw":28.912613},{"c":28.7,"h":30.7,"l":27.85,"n":10310,"o":29.43,"t":"2026-01-06T05:00:00Z","v":490789,"vw":29.03921},{"c":32.55,"h":34.4,"l":29.5371,"n":15820,"o":30.05,"t":"2026-01-07T05:00:00Z","v":913663,"vw":32.713182},{"c":30.72,"h":33,"l":29.79,"n":9252,"o":32.21,"t":"2026-01-08T05:00:00Z","v":424999,"vw":30.72941},{"c":31.66,"h":32.055,"l":30.515,"n":7956,"o":30.96,"t":"2026-01-09T05:00:00Z","v":418804,"vw":31.377661},{"c":36.47,"h":36.49,"l":31.58,"n":15871,"o":32.23,"t":"2026-01-12T05:00:00Z","v":1227118,"vw":35.113239},{"c":36.31,"h":36.59,"l":35.0301,"n":11242,"o":36.42,"t":"2026-01-13T05:00:00Z","v":816127,"vw":35.970617},{"c":42.99,"h":43.18,"l":36.3,"n":19131,"o":36.31,"t":"2026-01-14T05:00:00Z","v":1425501,"vw":40.750028},{"c":40.91,"h":44.89,"l":40.4777,"n":16939,"o":42.94,"t":"2026-01-15T05:00:00Z","v":1061043,"vw":42.60143},{"c":40.53,"h":42,"l":39.7,"n":9495,"o":41.23,"t":"2026-01-16T05:00:00Z","v":504308,"vw":40.920913},{"c":43.14,"h":43.91,"l":39.6501,"n":14830,"o":39.78,"t":"2026-01-20T05:00:00Z","v":774455,"vw":42.898129},{"c":41.09,"h":43.46,"l":39.27,"n":13656,"o":43,"t":"2026-01-21T05:00:00Z","v":786426,"vw":40.614229},{"c":42.39,"h":43.98,"l":40.1,"n":13235,"o":41.48,"t":"2026-01-22T05:00:00Z","v":843521,"vw":42.363892},{"c":37.85,"h":42.56,"l":37.02,"n":12440,"o":42,"t":"2026-01-23T05:00:00Z","v":860611,"vw":38.774175},{"c":36.6,"h":37.555,"l":35.56,"n":9564,"o":37.32,"t":"2026-01-26T05:00:00Z","v":616480,"vw":36.541809},{"c":36.07,"h":37.89,"l":35.11,"n":8556,"o":36.97,"t":"2026-01-27T05:00:00Z","v":475096,"vw":36.208459},{"c":35.83,"h":37.21,"l":35.145,"n":6505,"o":36.34,"t":"2026-01-28T05:00:00Z","v":360193,"vw":36.029835},{"c":36.84,"h":36.92,"l":35,"n":6781,"o":35.91,"t":"2026-01-29T05:00:00Z","v":316462,"vw":36.548707},{"c":36.85,"h":38.1,"l":36.13,"n":12960,"o":36.13,"t":"2026-01-30T05:00:00Z","v":949865,"vw":37.048613},{"c":39.07,"h":39.695,"l":37.02,"n":12259,"o":37.02,"t":"2026-02-02T05:00:00Z","v":636605,"vw":38.768192},{"c":39.22,"h":40.5535,"l":37.75,"n":11519,"o":39.2,"t":"2026-02-03T05:00:00Z","v":2739021,"vw":38.75894},{"c":38.37,"h":41.39,"l":37.1365,"n":13805,"o":39.82,"t":"2026-02-04T05:00:00Z","v":752547,"vw":38.906378},{"c":36.05,"h":38.71,"l":35.765,"n":8685,"o":37.43,"t":"2026-02-05T05:00:00Z","v":494215,"vw":37.068865},{"c":37.67,"h":38.12,"l":36.63,"n":7653,"o":36.77,"t":"2026-02-06T05:00:00Z","v":345355,"vw":37.562871},{"c":37.03,"h":38.125,"l":36.49,"n":7818,"o":37.51,"t":"2026-02-09T05:00:00Z","v":332408,"vw":37.132317},{"c":37.68,"h":37.99,"l":35.27,"n":7526,"o":37.16,"t":"2026-02-10T05:00:00Z","v":379990,"vw":37.102161},{"c":35,"h":39.206,"l":34.06,"n":9149,"o":38.18,"t":"2026-02-11T05:00:00Z","v":505490,"vw":35.0701},{"c":38,"h":38.86,"l":34.71,"n":10908,"o":35.7,"t":"2026-02-12T05:00:00Z","v":530708,"vw":37.669101},{"c":38.09,"h":40.09,"l":37.69,"n":8752,"o":38,"t":"2026-02-13T05:00:00Z","v":553306,"vw":39.094679},{"c":39.38,"h":40.25,"l":37.52,"n":6961,"o":38.19,"t":"2026-02-17T05:00:00Z","v":511233,"vw":39.307729},{"c":40.31,"h":40.97,"l":38.81,"n":7142,"o":39.09,"t":"2026-02-18T05:00:00Z","v":472019,"vw":40.100376},{"c":37.26,"h":40.1,"l":36.25,"n":12606,"o":39.75,"t":"2026-02-19T05:00:00Z","v":951992,"vw":38.045674},{"c":34.79,"h":37.26,"l":34.305,"n":11770,"o":37.26,"t":"2026-02-20T05:00:00Z","v":452432,"vw":35.116569},{"c":36.75,"h":37.48,"l":34.0042,"n":8379,"o":35.08,"t":"2026-02-23T05:00:00Z","v":416925,"vw":36.346725},{"c":36.73,"h":38.245,"l":36.13,"n":9755,"o":37.24,"t":"2026-02-24T05:00:00Z","v":455424,"vw":36.981717},{"c":35.64,"h":37.99,"l":35.39,"n":9727,"o":37.29,"t":"2026-02-25T05:00:00Z","v":479199,"vw":35.905477},{"c":35.04,"h":35.7,"l":34.01,"n":8353,"o":35.57,"t":"2026-02-26T05:00:00Z","v":396420,"vw":34.872516},{"c":32.55,"h":34.26,"l":31.53,"n":12384,"o":33.21,"t":"2026-02-27T05:00:00Z","v":1171754,"vw":32.815398},{"c":32.97,"h":33.465,"l":31.16,"n":10197,"o":31.16,"t":"2026-03-02T05:00:00Z","v":605580,"vw":32.480431},{"c":30.54,"h":32.19,"l":30.33,"n":11781,"o":31.9,"t":"2026-03-03T05:00:00Z","v":508071,"vw":31.136423},{"c":31.31,"h":32.45,"l":30.255,"n":10614,"o":30.91,"t":"2026-03-04T05:00:00Z","v":463395,"vw":31.356086},{"c":31.435,"h":31.97,"l":30.01,"n":11435,"o":30.97,"t":"2026-03-05T05:00:00Z","v":550149,"vw":31.285765},{"c":30.55,"h":32.23,"l":30.01,"n":10584,"o":31.28,"t":"2026-03-06T05:00:00Z","v":591628,"vw":31.006776},{"c":27.94,"h":30.53,"l":27.85,"n":13428,"o":30.08,"t":"2026-03-09T04:00:00Z","v":824313,"vw":28.455431},{"c":29.01,"h":29.905,"l":28,"n":11814,"o":28,"t":"2026-03-10T04:00:00Z","v":623427,"vw":28.958306},{"c":28.94,"h":29.05,"l":27.3801,"n":7863,"o":28.53,"t":"2026-03-11T04:00:00Z","v":447299,"vw":28.626329},{"c":27.95,"h":28.66,"l":26.54,"n":13375,"o":28.39,"t":"2026-03-12T04:00:00Z","v":750148,"vw":27.428944},{"c":28,"h":28.99,"l":26.42,"n":12501,"o":27.81,"t":"2026-03-13T04:00:00Z","v":728578,"vw":27.69621},{"c":29.8,"h":31.2,"l":29.2,"n":11045,"o":30.19,"t":"2026-03-16T04:00:00Z","v":581405,"vw":29.992064},{"c":29.74,"h":29.79,"l":28.44,"n":13782,"o":29.38,"t":"2026-03-17T04:00:00Z","v":480419,"vw":29.292398},{"c":28.7,"h":29.55,"l":27.66,"n":10867,"o":29.55,"t":"2026-03-18T04:00:00Z","v":494073,"vw":28.563798},{"c":28.43,"h":28.915,"l":27.25,"n":12054,"o":28.4,"t":"2026-03-19T04:00:00Z","v":434411,"vw":28.437325},{"c":28.68,"h":29,"l":27.4001,"n":9974,"o":28.43,"t":"2026-03-20T04:00:00Z","v":670810,"vw":28.462584},{"c":28.14,"h":29.88,"l":27.965,"n":10556,"o":29.33,"t":"2026-03-23T04:00:00Z","v":548917,"vw":28.786607},{"c":27.82,"h":28.45,"l":26.835,"n":8897,"o":27.96,"t":"2026-03-24T04:00:00Z","v":378807,"vw":27.838524},{"c":28.96,"h":29.4,"l":28.05,"n":8743,"o":28.05,"t":"2026-03-25T04:00:00Z","v":337229,"vw":29.005833},{"c":28.29,"h":29.235,"l":27.995,"n":6695,"o":28.14,"t":"2026-03-26T04:00:00Z","v":236973,"vw":28.453781},{"c":28.5,"h":29.2499,"l":27.83,"n":9407,"o":28.34,"t":"2026-03-27T04:00:00Z","v":353202,"vw":28.421739},{"c":26.92,"h":28.94,"l":26.14,"n":9700,"o":28.5,"t":"2026-03-30T04:00:00Z","v":452929,"vw":26.779368},{"c":29.85,"h":30.29,"l":27.78,"n":10662,"o":27.85,"t":"2026-03-31T04:00:00Z","v":522759,"vw":29.58201},{"c":32.29,"h":33,"l":30.29,"n":9871,"o":30.3,"t":"2026-04-01T04:00:00Z","v":406391,"vw":31.920321},{"c":32.99,"h":33.7,"l":30.87,"n":9717,"o":31,"t":"2026-04-02T04:00:00Z","v":601748,"vw":32.862201},{"c":31.3,"h":33.2,"l":31.25,"n":8171,"o":32.94,"t":"2026-04-06T04:00:00Z","v":436567,"vw":31.932131},{"c":30.19,"h":31.205,"l":29.32,"n":10644,"o":31.06,"t":"2026-04-07T04:00:00Z","v":1225290,"vw":30.102963},{"c":31.66,"h":32.765,"l":30.4,"n":10162,"o":31.52,"t":"2026-04-08T04:00:00Z","v":454039,"vw":31.52501},{"c":32.86,"h":33.5,"l":31.265,"n":10462,"o":31.45,"t":"2026-04-09T04:00:00Z","v":467583,"vw":32.538139},{"c":31,"h":33.8,"l":30.76,"n":7991,"o":33.24,"t":"2026-04-10T04:00:00Z","v":284312,"vw":31.640793},{"c":32.81,"h":32.94,"l":30.76,"n":7842,"o":30.98,"t":"2026-04-13T04:00:00Z","v":300166,"vw":32.05873},{"c":32.81,"h":33.75,"l":32.06,"n":7617,"o":32.95,"t":"2026-04-14T04:00:00Z","v":462202,"vw":32.881902},{"c":32.96,"h":33.5,"l":31.825,"n":7448,"o":32.81,"t":"2026-04-15T04:00:00Z","v":317892,"vw":32.658863},{"c":33.22,"h":33.46,"l":32.45,"n":5803,"o":32.87,"t":"2026-04-16T04:00:00Z","v":217080,"vw":33.067766},{"c":33.77,"h":35,"l":33.31,"n":6232,"o":33.85,"t":"2026-04-17T04:00:00Z","v":306836,"vw":33.909884},{"c":33.78,"h":34.08,"l":32.01,"n":7835,"o":33.49,"t":"2026-04-20T04:00:00Z","v":522821,"vw":32.97063},{"c":33.24,"h":34.2,"l":31.705,"n":8664,"o":34.01,"t":"2026-04-21T04:00:00Z","v":436340,"vw":32.784279},{"c":33.58,"h":34.1161,"l":32.33,"n":6260,"o":33.49,"t":"2026-04-22T04:00:00Z","v":341786,"vw":33.316894},{"c":33.39,"h":34.4,"l":31.2,"n":11163,"o":33.58,"t":"2026-04-23T04:00:00Z","v":557345,"vw":32.845411},{"c":31.96,"h":33.33,"l":30.815,"n":9536,"o":33.33,"t":"2026-04-24T04:00:00Z","v":448178,"vw":31.819148},{"c":31.97,"h":33.435,"l":31.16,"n":9749,"o":31.94,"t":"2026-04-27T04:00:00Z","v":386310,"vw":32.333467},{"c":29.04,"h":32.19,"l":28.96,"n":11353,"o":31.79,"t":"2026-04-28T04:00:00Z","v":874437,"vw":30.376978},{"c":28.61,"h":29.67,"l":27.56,"n":7207,"o":28.95,"t":"2026-04-29T04:00:00Z","v":296718,"vw":28.44412},{"c":30.22,"h":30.26,"l":28.773,"n":6736,"o":28.88,"t":"2026-04-30T04:00:00Z","v":300022,"vw":29.936427},{"c":29.78,"h":32.03,"l":29.76,"n":9674,"o":30.18,"t":"2026-05-01T04:00:00Z","v":442137,"vw":30.595268},{"c":29.44,"h":30.03,"l":28.86,"n":7694,"o":29.56,"t":"2026-05-04T04:00:00Z","v":344864,"vw":29.442494},{"c":29.6,"h":30.645,"l":28.82,"n":7942,"o":29.8,"t":"2026-05-05T04:00:00Z","v":312754,"vw":29.660149},{"c":32.12,"h":32.33,"l":29.06,"n":8884,"o":30.05,"t":"2026-05-06T04:00:00Z","v":465713,"vw":31.216717},{"c":34.71,"h":34.9,"l":30.75,"n":15524,"o":32,"t":"2026-05-07T04:00:00Z","v":928609,"vw":32.969811},{"c":40.965,"h":41.28,"l":34.555,"n":23254,"o":34.935,"t":"2026-05-08T04:00:00Z","v":1883381,"vw":38.911253},{"c":40.08,"h":45.85,"l":39.4,"n":24513,"o":41.26,"t":"2026-05-11T04:00:00Z","v":1886282,"vw":41.822764},{"c":36.98,"h":40.6,"l":35.865,"n":19327,"o":40.08,"t":"2026-05-12T04:00:00Z","v":1052754,"vw":37.170882},{"c":37.5,"h":38.37,"l":35.94,"n":13414,"o":37.34,"t":"2026-05-13T04:00:00Z","v":811968,"vw":37.22268},{"c":35.36,"h":38.09,"l":34.85,"n":12393,"o":37.1,"t":"2026-05-14T04:00:00Z","v":840034,"vw":35.9953},{"c":32.45,"h":35.27,"l":32,"n":11150,"o":34.87,"t":"2026-05-15T04:00:00Z","v":606418,"vw":33.473964},{"c":30.98,"h":33.1075,"l":30.58,"n":13734,"o":32.5,"t":"2026-05-18T04:00:00Z","v":917533,"vw":31.552571},{"c":30.39,"h":31.16,"l":29.6,"n":12916,"o":30.65,"t":"2026-05-19T04:00:00Z","v":610155,"vw":30.348124},{"c":31.43,"h":31.8646,"l":30.35,"n":10748,"o":30.75,"t":"2026-05-20T04:00:00Z","v":816751,"vw":31.222685},{"c":31.79,"h":32.39,"l":30.835,"n":8882,"o":31.65,"t":"2026-05-21T04:00:00Z","v":460351,"vw":31.75222},{"c":31.85,"h":32.89,"l":31.21,"n":8654,"o":31.91,"t":"2026-05-22T04:00:00Z","v":436120,"vw":32.110466},{"c":31.75,"h":32.605,"l":31.075,"n":7828,"o":32.22,"t":"2026-05-26T04:00:00Z","v":247690,"vw":31.558033},{"c":31.88,"h":33.06,"l":31.24,"n":10275,"o":31.81,"t":"2026-05-27T04:00:00Z","v":511032,"vw":32.260474},{"c":31.9,"h":32.86,"l":31.04,"n":8998,"o":31.8,"t":"2026-05-28T04:00:00Z","v":377389,"vw":31.777105},{"c":31.47,"h":32.0642,"l":30.8,"n":11542,"o":31.83,"t":"2026-05-29T04:00:00Z","v":821411,"vw":31.427978},{"c":30.65,"h":32.03,"l":29.87,"n":8251,"o":31.35,"t":"2026-06-01T04:00:00Z","v":347839,"vw":30.742811},{"c":30.7,"h":31.35,"l":29.57,"n":13282,"o":30.29,"t":"2026-06-02T04:00:00Z","v":609708,"vw":30.415984},{"c":30.05,"h":30.83,"l":29.55,"n":7657,"o":30.53,"t":"2026-06-03T04:00:00Z","v":466228,"vw":30.003602},{"c":30.91,"h":31.74,"l":29.78,"n":11701,"o":30.07,"t":"2026-06-04T04:00:00Z","v":544046,"vw":30.76141},{"c":30.28,"h":30.685,"l":29.41,"n":12091,"o":30.59,"t":"2026-06-05T04:00:00Z","v":580386,"vw":30.206792},{"c":29,"h":31.26,"l":28,"n":10870,"o":31,"t":"2026-06-08T04:00:00Z","v":739150,"vw":29.087804},{"c":29.87,"h":30.56,"l":28.35,"n":8052,"o":29.68,"t":"2026-06-09T04:00:00Z","v":324363,"vw":29.679504},{"c":30.99,"h":31.15,"l":29.2,"n":13016,"o":29.47,"t":"2026-06-10T04:00:00Z","v":971385,"vw":30.351383},{"c":37.25,"h":37.27,"l":30.51,"n":25662,"o":31.33,"t":"2026-06-11T04:00:00Z","v":2732531,"vw":34.722222},{"c":35.51,"h":36.8382,"l":32,"n":28675,"o":32,"t":"2026-06-12T04:00:00Z","v":2156630,"vw":34.423658},{"c":38.98,"h":40,"l":35.58,"n":19846,"o":35.8,"t":"2026-06-15T04:00:00Z","v":1259914,"vw":38.753704},{"c":40.09,"h":42.08,"l":37.835,"n":18195,"o":39.05,"t":"2026-06-16T04:00:00Z","v":1145034,"vw":40.3293},{"c":41.59,"h":42.23,"l":39.345,"n":11980,"o":40.12,"t":"2026-06-17T04:00:00Z","v":677066,"vw":41.21971},{"c":43.03,"h":43.49,"l":40.765,"n":10998,"o":42.84,"t":"2026-06-18T04:00:00Z","v":832260,"vw":42.383968},{"c":43.91,"h":46.01,"l":43.25,"n":12906,"o":43.25,"t":"2026-06-22T04:00:00Z","v":661121,"vw":44.337699},{"c":46.39,"h":46.895,"l":41.9906,"n":10552,"o":42.43,"t":"2026-06-23T04:00:00Z","v":669406,"vw":45.744345},{"c":48.4,"h":49.25,"l":45.4983,"n":13132,"o":46.27,"t":"2026-06-24T04:00:00Z","v":928836,"vw":47.963847},{"c":50.37,"h":52.5,"l":48.17,"n":15971,"o":48.59,"t":"2026-06-25T04:00:00Z","v":1232329,"vw":50.522961},{"c":52.31,"h":53.51,"l":49.69,"n":19309,"o":50,"t":"2026-06-26T04:00:00Z","v":2888588,"vw":52.099656},{"c":53.85,"h":55,"l":52.12,"n":15914,"o":52.635,"t":"2026-06-29T04:00:00Z","v":1178183,"vw":53.861006},{"c":55.2,"h":57.38,"l":53.465,"n":13927,"o":54.24,"t":"2026-06-30T04:00:00Z","v":1072493,"vw":55.539324},{"c":55.92,"h":58.5,"l":55.045,"n":15168,"o":55.2,"t":"2026-07-01T04:00:00Z","v":1054602,"vw":56.511721},{"c":57.8,"h":58.32,"l":55.16,"n":15305,"o":56.04,"t":"2026-07-02T04:00:00Z","v":828949,"vw":57.234427},{"c":57.7,"h":59.63,"l":57.05,"n":12178,"o":58.02,"t":"2026-07-06T04:00:00Z","v":603435,"vw":58.463265},{"c":62,"h":62.25,"l":56.17,"n":12181,"o":58.11,"t":"2026-07-07T04:00:00Z","v":756718,"vw":60.109734},{"c":61.74,"h":64.32,"l":61.04,"n":20403,"o":62.46,"t":"2026-07-08T04:00:00Z","v":1469673,"vw":62.442217},{"c":65.71,"h":66.55,"l":61.78,"n":12567,"o":62.25,"t":"2026-07-09T04:00:00Z","v":748067,"vw":65.056056},{"c":61.05,"h":65.435,"l":60.0107,"n":17312,"o":64.9,"t":"2026-07-10T04:00:00Z","v":852295,"vw":61.354338},{"c":60.04,"h":60.88,"l":56.64,"n":13575,"o":60,"t":"2026-07-13T04:00:00Z","v":643455,"vw":59.380501},{"c":56.59,"h":58.62,"l":52.51,"n":23936,"o":52.82,"t":"2026-07-14T04:00:00Z","v":1383303,"vw":55.836336},{"c":60.675,"h":60.7,"l":54.3347,"n":16235,"o":55.75,"t":"2026-07-15T04:00:00Z","v":1078808,"vw":58.691013},{"c":58.32,"h":61.2694,"l":57.4,"n":16405,"o":59.17,"t":"2026-07-16T04:00:00Z","v":835064,"vw":59.044157},{"c":62.92,"h":63.09,"l":55.4152,"n":15938,"o":55.93,"t":"2026-07-17T04:00:00Z","v":898616,"vw":61.740484},{"c":60.14,"h":63.83,"l":59.61,"n":13706,"o":63.13,"t":"2026-07-20T04:00:00Z","v":646888,"vw":60.683968},{"c":60.28,"h":61.17,"l":58.37,"n":15119,"o":60.52,"t":"2026-07-21T04:00:00Z","v":698508,"vw":60.025129},{"c":58.3,"h":60.645,"l":57.23,"n":15221,"o":60.18,"t":"2026-07-22T04:00:00Z","v":696188,"vw":58.190222},{"c":63.57,"h":63.64,"l":57.355,"n":11827,"o":58.09,"t":"2026-07-23T04:00:00Z","v":537921,"vw":61.997575},{"c":62,"h":66.66,"l":60.851,"n":10100,"o":64.22,"t":"2026-07-24T04:00:00Z","v":501025,"vw":62.910879},{"c":61.3,"h":64.775,"l":60.4,"n":9525,"o":62.24,"t":"2026-07-27T04:00:00Z","v":304349,"vw":61.805629},{"c":60.06,"h":62.005,"l":58.785,"n":10748,"o":61.98,"t":"2026-07-28T04:00:00Z","v":625781,"vw":59.935569},{"c":63.96,"h":65.989,"l":60.58,"n":11115,"o":61.78,"t":"2026-07-29T04:00:00Z","v":564827,"vw":63.555915},{"c":66.46,"h":66.66,"l":62.985,"n":13227,"o":64.84,"t":"2026-07-30T04:00:00Z","v":548227,"vw":65.566936},{"c":65.93,"h":69.4,"l":64.5,"n":11200,"o":67,"t":"2026-07-31T04:00:00Z","v":566363,"vw":66.025146},{"c":64.41,"h":66.485,"l":62.68,"n":9835,"o":65.99,"t":"2026-08-03T04:00:00Z","v":390836,"vw":64.778754},{"c":70.7,"h":71.12,"l":64.74,"n":15591,"o":64.78,"t":"2026-08-04T04:00:00Z","v":696143,"vw":68.175801},{"c":67.48,"h":72.64,"l":67.0387,"n":12593,"o":70,"t":"2026-08-05T04:00:00Z","v":487611,"vw":68.503795},{"c":67.11,"h":68.86,"l":64.5,"n":14693,"o":66.19,"t":"2026-08-06T04:00:00Z","v":528812,"vw":66.571426},{"c":67.82,"h":70,"l":65.255,"n":11625,"o":69.69,"t":"2026-08-07T04:00:00Z","v":545590,"vw":67.230672},{"c":66.15,"h":68.215,"l":65.3,"n":9574,"o":67.71,"t":"2026-08-10T04:00:00Z","v":325564,"vw":66.177376},{"c":66.01,"h":68.49,"l":65.11,"n":9339,"o":67.46,"t":"2026-08-11T04:00:00Z","v":359813,"vw":66.132713},{"c":66.97,"h":67.8,"l":66,"n":8477,"o":66.84,"t":"2026-08-12T04:00:00Z","v":331530,"vw":66.929328},{"c":67.08,"h":68.41,"l":65.5,"n":10497,"o":66.97,"t":"2026-08-13T04:00:00Z","v":334965,"vw":67.021192},{"c":68.57,"h":68.84,"l":65.01,"n":11174,"o":67,"t":"2026-08-14T04:00:00Z","v":503186,"vw":67.773382},{"c":68.25,"h":69.94,"l":67.58,"n":12919,"o":68.28,"t":"2026-08-17T04:00:00Z","v":461236,"vw":68.548715},{"c":66.52,"h":69.05,"l":65.795,"n":14692,"o":66.4,"t":"2026-08-18T04:00:00Z","v":560789,"vw":67.018297},{"c":68.4,"h":68.76,"l":65.25,"n":12234,"o":67.53,"t":"2026-08-19T04:00:00Z","v":562395,"vw":67.574546},{"c":66.39,"h":68.49,"l":65.3956,"n":11101,"o":67,"t":"2026-08-20T04:00:00Z","v":377127,"vw":66.420581},{"c":66.33,"h":67.86,"l":65.5908,"n":11405,"o":67.86,"t":"2026-08-21T04:00:00Z","v":466704,"vw":66.394165},{"c":66.39,"h":67.155,"l":64,"n":12263,"o":66.23,"t":"2026-08-24T04:00:00Z","v":531140,"vw":66.34958},{"c":68.62,"h":69.5,"l":67.64,"n":9918,"o":67.64,"t":"2026-08-25T04:00:00Z","v":274099,"vw":68.547528},{"c":66.76,"h":68.83,"l":66.27,"n":7365,"o":68.56,"t":"2026-08-26T04:00:00Z","v":214795,"vw":66.944159},{"c":66.39,"h":66.9,"l":64.5,"n":8771,"o":66.73,"t":"2026-08-27T04:00:00Z","v":263600,"vw":66.38842},{"c":63,"h":66.14,"l":62.99,"n":8109,"o":66.14,"t":"2026-08-28T04:00:00Z","v":307682,"vw":63.895489},{"c":61.6,"h":63.04,"l":59.47,"n":10646,"o":62.25,"t":"2026-08-31T04:00:00Z","v":518376,"vw":60.969386},{"c":60.93,"h":62.88,"l":60.215,"n":11710,"o":61.42,"t":"2026-09-01T04:00:00Z","v":416134,"vw":61.050256},{"c":60.89,"h":62.45,"l":58.8,"n":10587,"o":61.4,"t":"2026-09-02T04:00:00Z","v":352293,"vw":60.706038},{"c":61.42,"h":62.6099,"l":59.84,"n":11558,"o":60.9,"t":"2026-09-03T04:00:00Z","v":292692,"vw":61.475311},{"c":61.72,"h":62.73,"l":60.595,"n":8061,"o":61,"t":"2026-09-04T04:00:00Z","v":271822,"vw":61.548286},{"c":62.99,"h":64.17,"l":60.66,"n":9392,"o":60.85,"t":"2026-09-08T04:00:00Z","v":266218,"vw":62.976484},{"c":62.91,"h":64.04,"l":61.285,"n":9230,"o":63.29,"t":"2026-09-09T04:00:00Z","v":315606,"vw":62.506785},{"c":60.94,"h":63.015,"l":60.65,"n":10729,"o":62.43,"t":"2026-09-10T04:00:00Z","v":457308,"vw":61.600818},{"c":59.02,"h":61.94,"l":58.42,"n":9401,"o":61.75,"t":"2026-09-11T04:00:00Z","v":306233,"vw":59.611373},{"c":59.49,"h":60.22,"l":58.87,"n":9654,"o":59.35,"t":"2026-09-14T04:00:00Z","v":323697,"vw":59.469025},{"c":61.08,"h":61.195,"l":58.394,"n":13133,"o":58.79,"t":"2026-09-15T04:00:00Z","v":652629,"vw":60.111519},{"c":61.57,"h":62.75,"l":59.49,"n":14538,"o":61.34,"t":"2026-09-16T04:00:00Z","v":1159800,"vw":61.115394},{"c":63.89,"h":65,"l":62.5,"n":12893,"o":62.5,"t":"2026-09-17T04:00:00Z","v":969815,"vw":63.877521},{"c":62.91,"h":64.045,"l":61.4,"n":9591,"o":64,"t":"2026-09-18T04:00:00Z","v":932387,"vw":62.830772},{"c":60.94,"h":64.61,"l":59.97,"n":11037,"o":63.46,"t":"2026-09-21T04:00:00Z","v":903433,"vw":62.415999},{"c":61.98,"h":63.45,"l":60.84,"n":10370,"o":61.14,"t":"2026-09-22T04:00:00Z","v":433371,"vw":61.929982},{"c":57.89,"h":61.85,"l":57.82,"n":9941,"o":61.85,"t":"2026-09-23T04:00:00Z","v":352425,"vw":58.834776},{"c":55.39,"h":57.72,"l":54.41,"n":14779,"o":57.56,"t":"2026-09-24T04:00:00Z","v":638967,"vw":55.487698},{"c":53.63,"h":56,"l":52.32,"n":11966,"o":55.83,"t":"2026-09-25T04:00:00Z","v":563601,"vw":53.57632},{"c":57.54,"h":58.49,"l":52.5945,"n":12111,"o":52.86,"t":"2026-09-28T04:00:00Z","v":439712,"vw":56.833432},{"c":57.75,"h":58.24,"l":56.55,"n":10870,"o":57.27,"t":"2026-09-29T04:00:00Z","v":357170,"vw":57.661989},{"c":58.62,"h":59.4,"l":56.095,"n":9837,"o":58.19,"t":"2026-09-30T04:00:00Z","v":523846,"vw":58.331956},{"c":56.55,"h":60.2,"l":56.15,"n":9047,"o":58.47,"t":"2026-10-01T04:00:00Z","v":434192,"vw":57.30152},{"c":58.51,"h":61.12,"l":56.9,"n":11184,"o":59.28,"t":"2026-10-02T04:00:00Z","v":637414,"vw":59.107211},{"c":58.54,"h":59.26,"l":56.415,"n":11042,"o":58.33,"t":"2026-10-05T04:00:00Z","v":583290,"vw":58.464245},{"c":56.92,"h":59.225,"l":55.34,"n":10508,"o":58.75,"t":"2026-10-06T04:00:00Z","v":366695,"vw":56.363391},{"c":54.54,"h":58.4999,"l":53.36,"n":10010,"o":56.38,"t":"2026-10-07T04:00:00Z","v":357111,"vw":54.911572},{"c":53.25,"h":53.77,"l":50.42,"n":11036,"o":53.66,"t":"2026-10-08T04:00:00Z","v":413902,"vw":52.431899},{"c":53.24,"h":53.82,"l":51.885,"n":10606,"o":53.26,"t":"2026-10-09T04:00:00Z","v":538814,"vw":52.948594},{"c":52.02,"h":54.03,"l":51.89,"n":11227,"o":53.24,"t":"2026-10-12T04:00:00Z","v":991596,"vw":52.27623},{"c":49,"h":53.035,"l":48.91,"n":13536,"o":52.04,"t":"2026-10-13T04:00:00Z","v":769068,"vw":49.991102},{"c":48.82,"h":49.54,"l":47.6,"n":14178,"o":48.02,"t":"2026-10-14T04:00:00Z","v":994450,"vw":48.564183},{"c":50.71,"h":51.3,"l":48.73,"n":9915,"o":49.15,"t":"2026-10-15T04:00:00Z","v":601817,"vw":50.255643},{"c":49.61,"h":50.88,"l":49.225,"n":15266,"o":50.69,"t":"2026-10-16T04:00:00Z","v":818955,"vw":50.017931},{"c":52.48,"h":53.055,"l":49.7,"n":10381,"o":49.7,"t":"2026-10-19T04:00:00Z","v":522268,"vw":52.213392},{"c":53.5,"h":55,"l":51.05,"n":12348,"o":52.56,"t":"2026-10-20T04:00:00Z","v":808079,"vw":52.991986},{"c":53.93,"h":56.2,"l":53.43,"n":9257,"o":53.87,"t":"2026-10-21T04:00:00Z","v":400409,"vw":54.203585},{"c":50.46,"h":54.99,"l":50.25,"n":10212,"o":53.5,"t":"2026-10-22T04:00:00Z","v":631731,"vw":51.778154}],"volatilityBars":[{"c":63.08,"h":63.595,"l":62.23,"n":197,"o":63.46,"t":"2026-09-21T13:30:00Z","v":5993,"vw":63.318348},{"c":64.43,"h":64.485,"l":63.09,"n":413,"o":63.185,"t":"2026-09-21T13:45:00Z","v":69493,"vw":63.837533},{"c":64.41,"h":64.5,"l":64.365,"n":89,"o":64.5,"t":"2026-09-21T14:00:00Z","v":1670,"vw":64.472934},{"c":63.695,"h":64.61,"l":63.4,"n":301,"o":64.4,"t":"2026-09-21T14:15:00Z","v":40219,"vw":63.780441},{"c":62.94,"h":64.14,"l":62.94,"n":638,"o":63.94,"t":"2026-09-21T14:30:00Z","v":162051,"vw":63.675029},{"c":62.54,"h":62.92,"l":61.97,"n":233,"o":62.92,"t":"2026-09-21T14:45:00Z","v":8203,"vw":62.435483},{"c":62.7,"h":62.895,"l":62.42,"n":308,"o":62.54,"t":"2026-09-21T15:00:00Z","v":7800,"vw":62.679921},{"c":62.18,"h":62.76,"l":62.18,"n":186,"o":62.74,"t":"2026-09-21T15:15:00Z","v":6005,"vw":62.5478},{"c":61.995,"h":62.365,"l":61.91,"n":168,"o":62.365,"t":"2026-09-21T15:30:00Z","v":4254,"vw":62.042066},{"c":61.8,"h":62.07,"l":61.8,"n":192,"o":61.82,"t":"2026-09-21T15:45:00Z","v":4416,"vw":61.931608},{"c":61.575,"h":61.985,"l":61.28,"n":227,"o":61.97,"t":"2026-09-21T16:00:00Z","v":7007,"vw":61.724716},{"c":61.81,"h":61.81,"l":61.37,"n":130,"o":61.38,"t":"2026-09-21T16:15:00Z","v":3216,"vw":61.563174},{"c":61.26,"h":61.8799,"l":61.26,"n":298,"o":61.8,"t":"2026-09-21T16:30:00Z","v":10073,"vw":61.587918},{"c":60.6,"h":60.985,"l":60.375,"n":241,"o":60.985,"t":"2026-09-21T16:45:00Z","v":22367,"vw":60.788506},{"c":60.86,"h":60.9,"l":60.7,"n":210,"o":60.77,"t":"2026-09-21T17:00:00Z","v":5102,"vw":60.788491},{"c":60.455,"h":60.85,"l":60.41,"n":262,"o":60.745,"t":"2026-09-21T17:15:00Z","v":6379,"vw":60.621546},{"c":60.4,"h":60.54,"l":60.37,"n":255,"o":60.375,"t":"2026-09-21T17:30:00Z","v":7152,"vw":60.440705},{"c":60.57,"h":60.57,"l":60.43,"n":113,"o":60.51,"t":"2026-09-21T17:45:00Z","v":2824,"vw":60.47536},{"c":60.515,"h":60.66,"l":60.18,"n":415,"o":60.45,"t":"2026-09-21T18:00:00Z","v":10560,"vw":60.488493},{"c":60.36,"h":60.53,"l":60.155,"n":187,"o":60.53,"t":"2026-09-21T18:15:00Z","v":3803,"vw":60.359968},{"c":60.33,"h":60.33,"l":60.08,"n":252,"o":60.13,"t":"2026-09-21T18:30:00Z","v":7726,"vw":60.213872},{"c":60.59,"h":60.62,"l":59.97,"n":369,"o":60.19,"t":"2026-09-21T18:45:00Z","v":12898,"vw":60.200839},{"c":60.635,"h":60.67,"l":60.36,"n":277,"o":60.46,"t":"2026-09-21T19:00:00Z","v":9196,"vw":60.526706},{"c":60.5,"h":60.7329,"l":60.48,"n":521,"o":60.535,"t":"2026-09-21T19:15:00Z","v":15240,"vw":60.574222},{"c":60.695,"h":60.71,"l":60.45,"n":586,"o":60.58,"t":"2026-09-21T19:30:00Z","v":15342,"vw":60.581334},{"c":60.98,"h":61.175,"l":60.51,"n":1711,"o":60.635,"t":"2026-09-21T19:45:00Z","v":67962,"vw":60.913409},{"c":60.94,"h":60.94,"l":60.94,"n":29,"o":60.94,"t":"2026-09-21T20:00:00Z","v":110449,"vw":60.94},{"c":61.4,"h":62.3,"l":61.4,"n":25,"o":61.5,"t":"2026-09-22T11:30:00Z","v":936,"vw":61.62},{"c":62.4,"h":62.4,"l":61.05,"n":170,"o":61.14,"t":"2026-09-22T13:30:00Z","v":8846,"vw":61.245439},{"c":62.63,"h":62.63,"l":62.36,"n":78,"o":62.36,"t":"2026-09-22T13:45:00Z","v":5047,"vw":62.466183},{"c":62.73,"h":63.45,"l":62.1775,"n":366,"o":62.52,"t":"2026-09-22T14:00:00Z","v":37471,"vw":62.968303},{"c":62.125,"h":62.835,"l":61.6,"n":215,"o":62.792,"t":"2026-09-22T14:15:00Z","v":8080,"vw":62.031345},{"c":62.45,"h":62.45,"l":61.9561,"n":94,"o":62.075,"t":"2026-09-22T14:30:00Z","v":4089,"vw":62.2068},{"c":62.06,"h":62.295,"l":61.97,"n":114,"o":62.19,"t":"2026-09-22T14:45:00Z","v":4324,"vw":62.092955},{"c":61.8075,"h":62.07,"l":61.63,"n":220,"o":61.95,"t":"2026-09-22T15:00:00Z","v":7315,"vw":61.909704},{"c":62.21,"h":62.21,"l":61.2,"n":234,"o":61.76,"t":"2026-09-22T15:15:00Z","v":20115,"vw":61.539078},{"c":61.71,"h":62.1,"l":61.691,"n":224,"o":62.1,"t":"2026-09-22T15:30:00Z","v":6892,"vw":61.846308},{"c":61.765,"h":61.785,"l":61.53,"n":122,"o":61.75,"t":"2026-09-22T15:45:00Z","v":3133,"vw":61.719464},{"c":61.595,"h":61.77,"l":61.54,"n":94,"o":61.77,"t":"2026-09-22T16:00:00Z","v":2797,"vw":61.619101},{"c":61.5,"h":61.78,"l":61.5,"n":103,"o":61.54,"t":"2026-09-22T16:15:00Z","v":2651,"vw":61.626111},{"c":62.025,"h":62.025,"l":61.595,"n":241,"o":61.595,"t":"2026-09-22T16:30:00Z","v":8759,"vw":61.819231},{"c":61.91,"h":62.065,"l":61.82,"n":106,"o":61.96,"t":"2026-09-22T16:45:00Z","v":3503,"vw":61.922955},{"c":61.67,"h":61.845,"l":61.67,"n":123,"o":61.76,"t":"2026-09-22T17:00:00Z","v":2633,"vw":61.766684},{"c":61.305,"h":61.67,"l":61.305,"n":163,"o":61.66,"t":"2026-09-22T17:15:00Z","v":2647,"vw":61.560556},{"c":61.145,"h":61.34,"l":60.84,"n":363,"o":61.32,"t":"2026-09-22T17:30:00Z","v":17531,"vw":61.090287},{"c":61.58,"h":61.84,"l":61.06,"n":264,"o":61.27,"t":"2026-09-22T17:45:00Z","v":10407,"vw":61.499122},{"c":61.68,"h":61.8,"l":61.64,"n":276,"o":61.655,"t":"2026-09-22T18:00:00Z","v":8895,"vw":61.726603},{"c":61.695,"h":61.755,"l":61.695,"n":105,"o":61.755,"t":"2026-09-22T18:15:00Z","v":1581,"vw":61.715396},{"c":61.55,"h":61.75,"l":61.48,"n":512,"o":61.65,"t":"2026-09-22T18:30:00Z","v":19788,"vw":61.575245},{"c":61.2675,"h":61.5,"l":61.24,"n":349,"o":61.46,"t":"2026-09-22T18:45:00Z","v":7512,"vw":61.308458},{"c":61.82,"h":61.82,"l":61.26,"n":480,"o":61.28,"t":"2026-09-22T19:00:00Z","v":19408,"vw":61.410583},{"c":62.015,"h":62.015,"l":61.73,"n":234,"o":61.73,"t":"2026-09-22T19:15:00Z","v":7527,"vw":61.801184},{"c":62.045,"h":62.17,"l":61.74,"n":799,"o":62.025,"t":"2026-09-22T19:30:00Z","v":31101,"vw":61.981707},{"c":62.02,"h":62.15,"l":61.72,"n":1551,"o":61.94,"t":"2026-09-22T19:45:00Z","v":59328,"vw":61.951885},{"c":61.98,"h":61.98,"l":61.98,"n":14,"o":61.98,"t":"2026-09-22T20:00:00Z","v":91770,"vw":61.98},{"c":60,"h":61.85,"l":60,"n":269,"o":61.85,"t":"2026-09-23T13:30:00Z","v":11629,"vw":61.26802},{"c":60.51,"h":60.7948,"l":60.3825,"n":128,"o":60.3825,"t":"2026-09-23T13:45:00Z","v":2896,"vw":60.604688},{"c":60.56,"h":61.1,"l":60.47,"n":147,"o":60.51,"t":"2026-09-23T14:00:00Z","v":4099,"vw":60.833916},{"c":60.22,"h":60.86,"l":60.14,"n":117,"o":60.71,"t":"2026-09-23T14:15:00Z","v":4632,"vw":60.478918},{"c":60.07,"h":60.38,"l":59.9,"n":269,"o":60.01,"t":"2026-09-23T14:30:00Z","v":10566,"vw":60.080815},{"c":59.495,"h":60,"l":59.41,"n":273,"o":59.97,"t":"2026-09-23T14:45:00Z","v":14880,"vw":59.793947},{"c":59.725,"h":59.725,"l":59.32,"n":161,"o":59.32,"t":"2026-09-23T15:00:00Z","v":5903,"vw":59.544697},{"c":59.67,"h":59.85,"l":59.45,"n":167,"o":59.565,"t":"2026-09-23T15:15:00Z","v":6793,"vw":59.700607},{"c":59.17,"h":59.58,"l":59.05,"n":215,"o":59.58,"t":"2026-09-23T15:30:00Z","v":7423,"vw":59.298523},{"c":58.91,"h":59.24,"l":58.62,"n":302,"o":59.155,"t":"2026-09-23T15:45:00Z","v":9378,"vw":58.967896},{"c":58.76,"h":58.76,"l":58.76,"n":50,"o":58.76,"t":"2026-09-23T16:00:00Z","v":686,"vw":58.76},{"c":58.76,"h":58.88,"l":58.62,"n":176,"o":58.88,"t":"2026-09-23T16:15:00Z","v":5831,"vw":58.687941},{"c":58.69,"h":58.795,"l":58.5,"n":313,"o":58.76,"t":"2026-09-23T16:30:00Z","v":11515,"vw":58.626697},{"c":58.835,"h":58.97,"l":58.535,"n":223,"o":58.535,"t":"2026-09-23T16:45:00Z","v":8182,"vw":58.760222},{"c":59.1,"h":59.1,"l":58.66,"n":178,"o":59.01,"t":"2026-09-23T17:00:00Z","v":6075,"vw":58.879082},{"c":59.27,"h":59.35,"l":59.135,"n":193,"o":59.165,"t":"2026-09-23T17:15:00Z","v":3782,"vw":59.225719},{"c":58.99,"h":59.26,"l":58.905,"n":288,"o":59.15,"t":"2026-09-23T17:30:00Z","v":7352,"vw":59.050981},{"c":59.255,"h":59.345,"l":58.99,"n":151,"o":58.99,"t":"2026-09-23T17:45:00Z","v":4975,"vw":59.199033},{"c":58.7,"h":59.22,"l":58.695,"n":254,"o":59.22,"t":"2026-09-23T18:00:00Z","v":7212,"vw":58.962452},{"c":58.52,"h":58.81,"l":58.355,"n":298,"o":58.69,"t":"2026-09-23T18:15:00Z","v":11207,"vw":58.529856},{"c":58.5,"h":58.5,"l":58.3825,"n":111,"o":58.39,"t":"2026-09-23T18:30:00Z","v":2540,"vw":58.430056},{"c":58.935,"h":58.965,"l":58.505,"n":205,"o":58.6,"t":"2026-09-23T18:45:00Z","v":7876,"vw":58.822247},{"c":59.13,"h":59.235,"l":58.895,"n":419,"o":58.935,"t":"2026-09-23T19:00:00Z","v":14788,"vw":58.989407},{"c":59.12,"h":59.26,"l":59.02,"n":251,"o":59.13,"t":"2026-09-23T19:15:00Z","v":6655,"vw":59.163867},{"c":59.11,"h":59.365,"l":59.025,"n":570,"o":59.175,"t":"2026-09-23T19:30:00Z","v":21752,"vw":59.17385},{"c":57.89,"h":59.04,"l":57.82,"n":1890,"o":59.04,"t":"2026-09-23T19:45:00Z","v":74022,"vw":58.389693},{"c":57.89,"h":57.89,"l":57.89,"n":23,"o":57.89,"t":"2026-09-23T20:00:00Z","v":55508,"vw":57.89},{"c":57.2,"h":57.72,"l":56.2,"n":245,"o":57.56,"t":"2026-09-24T13:30:00Z","v":17449,"vw":57.12983},{"c":56.52,"h":57.555,"l":56.52,"n":363,"o":57.21,"t":"2026-09-24T13:45:00Z","v":23544,"vw":57.095254},{"c":56.285,"h":56.88,"l":56.21,"n":324,"o":56.52,"t":"2026-09-24T14:00:00Z","v":11884,"vw":56.376057},{"c":56.73,"h":56.92,"l":56.31,"n":176,"o":56.66,"t":"2026-09-24T14:15:00Z","v":5198,"vw":56.640984},{"c":56.53,"h":56.93,"l":56.32,"n":350,"o":56.74,"t":"2026-09-24T14:30:00Z","v":12144,"vw":56.62308},{"c":55.64,"h":56.53,"l":55.62,"n":721,"o":56.53,"t":"2026-09-24T14:45:00Z","v":33580,"vw":56.069447},{"c":55.87,"h":56.1,"l":55.79,"n":325,"o":55.79,"t":"2026-09-24T15:00:00Z","v":8514,"vw":55.916561},{"c":55.53,"h":56.02,"l":55.35,"n":618,"o":56.02,"t":"2026-09-24T15:15:00Z","v":27676,"vw":55.619838},{"c":55.215,"h":55.4,"l":55.13,"n":426,"o":55.4,"t":"2026-09-24T15:30:00Z","v":8561,"vw":55.295651},{"c":55.34,"h":55.35,"l":55.02,"n":522,"o":55.23,"t":"2026-09-24T15:45:00Z","v":9586,"vw":55.195722},{"c":54.73,"h":55.49,"l":54.56,"n":564,"o":55.42,"t":"2026-09-24T16:00:00Z","v":20765,"vw":54.817649},{"c":55.2524,"h":55.51,"l":54.74,"n":447,"o":54.78,"t":"2026-09-24T16:15:00Z","v":29931,"vw":55.104376},{"c":55.53,"h":55.6125,"l":55.13,"n":255,"o":55.34,"t":"2026-09-24T16:30:00Z","v":7564,"vw":55.361526},{"c":55.005,"h":55.45,"l":54.61,"n":432,"o":55.37,"t":"2026-09-24T16:45:00Z","v":30026,"vw":54.839942},{"c":54.98,"h":55.51,"l":54.96,"n":289,"o":54.965,"t":"2026-09-24T17:00:00Z","v":11189,"vw":55.135753},{"c":54.94,"h":55.25,"l":54.74,"n":234,"o":55.25,"t":"2026-09-24T17:15:00Z","v":7896,"vw":54.993286},{"c":54.51,"h":55.02,"l":54.51,"n":438,"o":54.95,"t":"2026-09-24T17:30:00Z","v":14416,"vw":54.692012},{"c":54.755,"h":54.91,"l":54.41,"n":302,"o":54.41,"t":"2026-09-24T17:45:00Z","v":11176,"vw":54.640769},{"c":54.75,"h":55.1,"l":54.59,"n":461,"o":54.7775,"t":"2026-09-24T18:00:00Z","v":17541,"vw":54.822795},{"c":55.03,"h":55.07,"l":54.73,"n":322,"o":54.8,"t":"2026-09-24T18:15:00Z","v":11881,"vw":54.9508},{"c":55.34,"h":55.955,"l":54.885,"n":347,"o":55.04,"t":"2026-09-24T18:30:00Z","v":11087,"vw":55.364208},{"c":55.65,"h":55.665,"l":55.345,"n":393,"o":55.51,"t":"2026-09-24T18:45:00Z","v":9860,"vw":55.495805},{"c":55.29,"h":55.64,"l":54.99,"n":867,"o":55.62,"t":"2026-09-24T19:00:00Z","v":50156,"vw":55.262784},{"c":55.18,"h":55.5,"l":55.12,"n":487,"o":55.29,"t":"2026-09-24T19:15:00Z","v":13855,"vw":55.320813},{"c":55.415,"h":55.75,"l":55.17,"n":876,"o":55.17,"t":"2026-09-24T19:30:00Z","v":35056,"vw":55.478365},{"c":55.35,"h":55.685,"l":55.07,"n":2389,"o":55.29,"t":"2026-09-24T19:45:00Z","v":123242,"vw":55.351221},{"c":55.39,"h":55.39,"l":55.39,"n":19,"o":55.39,"t":"2026-09-24T20:00:00Z","v":61538,"vw":55.39},{"c":53.855,"h":56,"l":53.855,"n":342,"o":55.83,"t":"2026-09-25T13:30:00Z","v":13640,"vw":55.011436},{"c":53.73,"h":54.97,"l":53.73,"n":248,"o":54.97,"t":"2026-09-25T13:45:00Z","v":7466,"vw":54.071236},{"c":53.5,"h":54.42,"l":53.46,"n":355,"o":53.73,"t":"2026-09-25T14:00:00Z","v":8979,"vw":53.853587},{"c":53.9,"h":53.9,"l":53.095,"n":421,"o":53.45,"t":"2026-09-25T14:15:00Z","v":13224,"vw":53.37668},{"c":53.495,"h":53.78,"l":53.495,"n":96,"o":53.51,"t":"2026-09-25T14:30:00Z","v":3807,"vw":53.633269},{"c":53.845,"h":53.96,"l":53.495,"n":173,"o":53.495,"t":"2026-09-25T14:45:00Z","v":6802,"vw":53.6699},{"c":53.9,"h":53.93,"l":53.82,"n":86,"o":53.82,"t":"2026-09-25T15:00:00Z","v":2798,"vw":53.872},{"c":54.03,"h":54.22,"l":53.79,"n":202,"o":53.92,"t":"2026-09-25T15:15:00Z","v":6339,"vw":53.953966},{"c":53.865,"h":54.1,"l":53.8,"n":159,"o":53.855,"t":"2026-09-25T15:30:00Z","v":4506,"vw":54.005023},{"c":53.805,"h":54.04,"l":53.625,"n":288,"o":53.66,"t":"2026-09-25T15:45:00Z","v":12925,"vw":53.870106},{"c":54.1,"h":54.48,"l":53.85,"n":311,"o":53.85,"t":"2026-09-25T16:00:00Z","v":11332,"vw":54.242664},{"c":54.27,"h":54.295,"l":54.09,"n":253,"o":54.27,"t":"2026-09-25T16:15:00Z","v":9322,"vw":54.217371},{"c":53.91,"h":54.385,"l":53.8,"n":298,"o":54.37,"t":"2026-09-25T16:30:00Z","v":9635,"vw":54.213866},{"c":53.16,"h":53.92,"l":53.16,"n":315,"o":53.81,"t":"2026-09-25T16:45:00Z","v":12815,"vw":53.730185},{"c":53.03,"h":53.26,"l":53.03,"n":88,"o":53.26,"t":"2026-09-25T17:00:00Z","v":4804,"vw":53.082862},{"c":52.61,"h":52.96,"l":52.32,"n":332,"o":52.95,"t":"2026-09-25T17:15:00Z","v":17668,"vw":52.669446},{"c":52.905,"h":52.93,"l":52.61,"n":340,"o":52.64,"t":"2026-09-25T17:30:00Z","v":13088,"vw":52.793255},{"c":52.45,"h":53.02,"l":52.37,"n":313,"o":52.91,"t":"2026-09-25T17:45:00Z","v":12363,"vw":52.774283},{"c":52.79,"h":52.84,"l":52.4,"n":493,"o":52.45,"t":"2026-09-25T18:00:00Z","v":26557,"vw":52.594586},{"c":53.34,"h":53.39,"l":52.69,"n":585,"o":52.99,"t":"2026-09-25T18:15:00Z","v":61056,"vw":53.057699},{"c":53.465,"h":53.765,"l":53.265,"n":413,"o":53.36,"t":"2026-09-25T18:30:00Z","v":20873,"vw":53.50194},{"c":53.94,"h":53.98,"l":53.535,"n":333,"o":53.58,"t":"2026-09-25T18:45:00Z","v":14764,"vw":53.716171},{"c":53.885,"h":54.155,"l":53.725,"n":481,"o":53.9,"t":"2026-09-25T19:00:00Z","v":17508,"vw":53.924285},{"c":54.22,"h":54.47,"l":53.9,"n":495,"o":53.9,"t":"2026-09-25T19:15:00Z","v":20185,"vw":54.056275},{"c":54.17,"h":54.5,"l":54.17,"n":678,"o":54.21,"t":"2026-09-25T19:30:00Z","v":25908,"vw":54.336942},{"c":53.68,"h":54.32,"l":53.44,"n":1887,"o":54.06,"t":"2026-09-25T19:45:00Z","v":99600,"vw":53.708946},{"c":53.63,"h":53.63,"l":53.63,"n":23,"o":53.63,"t":"2026-09-25T20:00:00Z","v":81427,"vw":53.63},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-09-28T12:00:00Z","v":200,"vw":53.4},{"c":54.4894,"h":54.4894,"l":54.4894,"n":1,"o":54.4894,"t":"2026-09-28T12:15:00Z","v":355,"vw":54.4894},{"c":53.27,"h":53.99,"l":52.86,"n":98,"o":52.86,"t":"2026-09-28T13:30:00Z","v":5988,"vw":53.064262},{"c":53.1475,"h":53.52,"l":52.675,"n":93,"o":53.26,"t":"2026-09-28T13:45:00Z","v":2802,"vw":53.286254},{"c":53.85,"h":53.99,"l":52.5945,"n":79,"o":52.5945,"t":"2026-09-28T14:00:00Z","v":2856,"vw":53.248148},{"c":54.69,"h":54.81,"l":53.95,"n":191,"o":54.0199,"t":"2026-09-28T14:15:00Z","v":6626,"vw":54.320989},{"c":55.21,"h":55.29,"l":54.12,"n":614,"o":54.47,"t":"2026-09-28T14:30:00Z","v":29492,"vw":54.713202},{"c":55.5587,"h":55.75,"l":54.58,"n":405,"o":54.58,"t":"2026-09-28T14:45:00Z","v":21632,"vw":55.51759},{"c":55.35,"h":55.436,"l":55.12,"n":185,"o":55.34,"t":"2026-09-28T15:00:00Z","v":3062,"vw":55.337089},{"c":55.66,"h":55.93,"l":55.14,"n":328,"o":55.14,"t":"2026-09-28T15:15:00Z","v":10442,"vw":55.582014},{"c":55.48,"h":55.8799,"l":55.32,"n":137,"o":55.45,"t":"2026-09-28T15:30:00Z","v":5185,"vw":55.531634},{"c":55.685,"h":55.75,"l":55.34,"n":189,"o":55.485,"t":"2026-09-28T15:45:00Z","v":6310,"vw":55.602397},{"c":56.085,"h":56.25,"l":55.77,"n":196,"o":55.905,"t":"2026-09-28T16:00:00Z","v":7987,"vw":55.98838},{"c":56.52,"h":56.63,"l":56.08,"n":324,"o":56.1,"t":"2026-09-28T16:15:00Z","v":14170,"vw":56.321727},{"c":57.46,"h":57.5,"l":56.65,"n":588,"o":56.65,"t":"2026-09-28T16:30:00Z","v":23236,"vw":57.036576},{"c":57.4,"h":57.48,"l":56.9,"n":296,"o":57.305,"t":"2026-09-28T16:45:00Z","v":10629,"vw":57.30205},{"c":57.565,"h":57.595,"l":56.89,"n":211,"o":56.93,"t":"2026-09-28T17:00:00Z","v":4037,"vw":57.210701},{"c":57.125,"h":57.34,"l":56.87,"n":248,"o":57.33,"t":"2026-09-28T17:15:00Z","v":5417,"vw":57.101318},{"c":57.41,"h":57.41,"l":56.98,"n":287,"o":57.24,"t":"2026-09-28T17:30:00Z","v":5147,"vw":57.173636},{"c":57.505,"h":57.72,"l":57.27,"n":291,"o":57.27,"t":"2026-09-28T17:45:00Z","v":4176,"vw":57.537792},{"c":58.41,"h":58.42,"l":57.37,"n":441,"o":57.37,"t":"2026-09-28T18:00:00Z","v":12975,"vw":58.02346},{"c":57.515,"h":58.49,"l":57.33,"n":489,"o":58.4,"t":"2026-09-28T18:15:00Z","v":17762,"vw":57.977114},{"c":57.35,"h":57.715,"l":57.33,"n":365,"o":57.33,"t":"2026-09-28T18:30:00Z","v":8703,"vw":57.560834},{"c":57.67,"h":57.705,"l":57.37,"n":415,"o":57.55,"t":"2026-09-28T18:45:00Z","v":8771,"vw":57.58568},{"c":57.815,"h":58.06,"l":57.56,"n":631,"o":57.635,"t":"2026-09-28T19:00:00Z","v":20079,"vw":57.857225},{"c":57.38,"h":58.05,"l":57.3,"n":507,"o":58.04,"t":"2026-09-28T19:15:00Z","v":22215,"vw":57.855566},{"c":57.595,"h":57.6,"l":57.2,"n":492,"o":57.34,"t":"2026-09-28T19:30:00Z","v":15766,"vw":57.419649},{"c":57.59,"h":57.82,"l":57.23,"n":1624,"o":57.23,"t":"2026-09-28T19:45:00Z","v":70412,"vw":57.590457},{"c":57.54,"h":57.54,"l":57.54,"n":14,"o":57.54,"t":"2026-09-28T20:00:00Z","v":58956,"vw":57.54},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-09-29T12:00:00Z","v":100,"vw":57.55},{"c":56.85,"h":57.61,"l":56.55,"n":382,"o":57.27,"t":"2026-09-29T13:30:00Z","v":10975,"vw":57.19333},{"c":57.89,"h":57.91,"l":57.09,"n":194,"o":57.4499,"t":"2026-09-29T13:45:00Z","v":12632,"vw":57.487497},{"c":57.83,"h":58.2,"l":56.87,"n":238,"o":58.2,"t":"2026-09-29T14:00:00Z","v":11379,"vw":57.968298},{"c":56.93,"h":57.92,"l":56.66,"n":305,"o":57.92,"t":"2026-09-29T14:15:00Z","v":11431,"vw":57.318589},{"c":57.19,"h":57.59,"l":56.66,"n":166,"o":56.88,"t":"2026-09-29T14:30:00Z","v":4097,"vw":57.254417},{"c":57.585,"h":57.8,"l":57.55,"n":73,"o":57.8,"t":"2026-09-29T14:45:00Z","v":2909,"vw":57.7807},{"c":57.24,"h":57.68,"l":57.12,"n":268,"o":57.68,"t":"2026-09-29T15:00:00Z","v":5438,"vw":57.27445},{"c":57.24,"h":57.24,"l":57,"n":233,"o":57.21,"t":"2026-09-29T15:15:00Z","v":5687,"vw":57.16},{"c":57.226,"h":57.52,"l":57.19,"n":153,"o":57.2,"t":"2026-09-29T15:30:00Z","v":3392,"vw":57.330485},{"c":57.43,"h":57.64,"l":57.24,"n":272,"o":57.24,"t":"2026-09-29T15:45:00Z","v":6185,"vw":57.418803},{"c":57.1825,"h":57.235,"l":57.1825,"n":52,"o":57.235,"t":"2026-09-29T16:00:00Z","v":814,"vw":57.213125},{"c":57.39,"h":57.405,"l":57.11,"n":133,"o":57.33,"t":"2026-09-29T16:15:00Z","v":3885,"vw":57.345721},{"c":57.6199,"h":57.7199,"l":57.38,"n":239,"o":57.38,"t":"2026-09-29T16:30:00Z","v":10079,"vw":57.500078},{"c":57.725,"h":57.81,"l":57.38,"n":84,"o":57.38,"t":"2026-09-29T16:45:00Z","v":2057,"vw":57.510713},{"c":57.5,"h":57.74,"l":57.48,"n":84,"o":57.74,"t":"2026-09-29T17:00:00Z","v":1540,"vw":57.596472},{"c":57.425,"h":57.56,"l":57.33,"n":99,"o":57.445,"t":"2026-09-29T17:15:00Z","v":2080,"vw":57.4205},{"c":57.43,"h":57.6,"l":57.3,"n":172,"o":57.59,"t":"2026-09-29T17:30:00Z","v":3858,"vw":57.42655},{"c":57.505,"h":57.68,"l":57.43,"n":105,"o":57.63,"t":"2026-09-29T17:45:00Z","v":2140,"vw":57.559895},{"c":58.03,"h":58.24,"l":57.42,"n":336,"o":57.42,"t":"2026-09-29T18:00:00Z","v":10203,"vw":57.939697},{"c":58.06,"h":58.2399,"l":57.97,"n":126,"o":58.06,"t":"2026-09-29T18:15:00Z","v":3118,"vw":58.091323},{"c":57.985,"h":58.11,"l":57.785,"n":184,"o":57.94,"t":"2026-09-29T18:30:00Z","v":7458,"vw":57.984932},{"c":57.9912,"h":58.09,"l":57.82,"n":164,"o":57.99,"t":"2026-09-29T18:45:00Z","v":4893,"vw":57.973656},{"c":57.62,"h":58.04,"l":57.62,"n":408,"o":57.82,"t":"2026-09-29T19:00:00Z","v":17493,"vw":57.944552},{"c":57.55,"h":57.92,"l":57.55,"n":307,"o":57.72,"t":"2026-09-29T19:15:00Z","v":6935,"vw":57.714196},{"c":57.56,"h":57.71,"l":57.52,"n":334,"o":57.535,"t":"2026-09-29T19:30:00Z","v":8533,"vw":57.61017},{"c":57.83,"h":57.83,"l":57.38,"n":1780,"o":57.6,"t":"2026-09-29T19:45:00Z","v":93401,"vw":57.649795},{"c":57.75,"h":57.75,"l":57.75,"n":21,"o":57.75,"t":"2026-09-29T20:00:00Z","v":70306,"vw":57.75},{"c":57.31,"h":57.31,"l":57.31,"n":1,"o":57.31,"t":"2026-09-30T11:00:00Z","v":500,"vw":57.31},{"c":57.69,"h":57.69,"l":57.69,"n":5,"o":57.69,"t":"2026-09-30T12:15:00Z","v":386,"vw":57.69},{"c":57.31,"h":57.31,"l":57.31,"n":1,"o":57.31,"t":"2026-09-30T12:45:00Z","v":179,"vw":57.31},{"c":58.5,"h":58.5,"l":58.5,"n":9,"o":58.5,"t":"2026-09-30T13:00:00Z","v":809,"vw":58.5},{"c":57.595,"h":58.24,"l":56.78,"n":158,"o":58.19,"t":"2026-09-30T13:30:00Z","v":13395,"vw":57.740806},{"c":56.58,"h":57.58,"l":56.53,"n":197,"o":57.28,"t":"2026-09-30T13:45:00Z","v":15392,"vw":57.166234},{"c":57.32,"h":57.56,"l":56.095,"n":242,"o":56.24,"t":"2026-09-30T14:00:00Z","v":22671,"vw":56.881988},{"c":56.975,"h":57.4,"l":56.975,"n":83,"o":57.14,"t":"2026-09-30T14:15:00Z","v":6128,"vw":57.247339},{"c":57.41,"h":57.41,"l":56.87,"n":246,"o":57.24,"t":"2026-09-30T14:30:00Z","v":14834,"vw":57.177399},{"c":57.72,"h":57.73,"l":57.001,"n":121,"o":57.001,"t":"2026-09-30T14:45:00Z","v":3787,"vw":57.54045},{"c":58.155,"h":58.22,"l":57.745,"n":290,"o":57.745,"t":"2026-09-30T15:00:00Z","v":24584,"vw":57.936266},{"c":58.4,"h":58.4,"l":57.85,"n":240,"o":58.01,"t":"2026-09-30T15:15:00Z","v":9562,"vw":58.02499},{"c":58.115,"h":58.69,"l":58.115,"n":318,"o":58.145,"t":"2026-09-30T15:30:00Z","v":12240,"vw":58.513602},{"c":58.32,"h":58.33,"l":57.845,"n":286,"o":58.04,"t":"2026-09-30T15:45:00Z","v":8169,"vw":58.062385},{"c":58.105,"h":58.37,"l":58.105,"n":161,"o":58.14,"t":"2026-09-30T16:00:00Z","v":4713,"vw":58.274167},{"c":58.5,"h":58.5,"l":58.135,"n":174,"o":58.15,"t":"2026-09-30T16:15:00Z","v":3917,"vw":58.265},{"c":58.445,"h":58.68,"l":58.3501,"n":247,"o":58.3501,"t":"2026-09-30T16:30:00Z","v":8778,"vw":58.576831},{"c":58.79,"h":58.79,"l":58.41,"n":196,"o":58.44,"t":"2026-09-30T16:45:00Z","v":4123,"vw":58.575938},{"c":58.5701,"h":58.72,"l":58.4512,"n":213,"o":58.66,"t":"2026-09-30T17:00:00Z","v":6526,"vw":58.577625},{"c":58.835,"h":59,"l":58.68,"n":141,"o":58.83,"t":"2026-09-30T17:15:00Z","v":5046,"vw":58.89582},{"c":59.4,"h":59.4,"l":58.835,"n":258,"o":58.835,"t":"2026-09-30T17:30:00Z","v":16016,"vw":58.949568},{"c":59.31,"h":59.39,"l":59.18,"n":200,"o":59.39,"t":"2026-09-30T17:45:00Z","v":4366,"vw":59.246667},{"c":59.045,"h":59.175,"l":58.905,"n":375,"o":59.175,"t":"2026-09-30T18:00:00Z","v":10812,"vw":59.026621},{"c":58.815,"h":59.1,"l":58.815,"n":314,"o":59.045,"t":"2026-09-30T18:15:00Z","v":6819,"vw":58.986613},{"c":58.85,"h":59.08,"l":58.825,"n":283,"o":58.84,"t":"2026-09-30T18:30:00Z","v":11885,"vw":58.93107},{"c":58.77,"h":58.925,"l":58.55,"n":309,"o":58.925,"t":"2026-09-30T18:45:00Z","v":8426,"vw":58.671588},{"c":58.83,"h":58.87,"l":58.67,"n":302,"o":58.87,"t":"2026-09-30T19:00:00Z","v":6400,"vw":58.784821},{"c":58.89,"h":59.03,"l":58.76,"n":304,"o":58.76,"t":"2026-09-30T19:15:00Z","v":6777,"vw":58.885322},{"c":58.67,"h":59.04,"l":58.67,"n":620,"o":58.865,"t":"2026-09-30T19:30:00Z","v":15204,"vw":58.809816},{"c":58.61,"h":58.87,"l":58.515,"n":1306,"o":58.86,"t":"2026-09-30T19:45:00Z","v":50819,"vw":58.673815},{"c":58.62,"h":58.62,"l":58.62,"n":21,"o":58.62,"t":"2026-09-30T20:00:00Z","v":173147,"vw":58.62},{"c":58.62,"h":58.62,"l":58.62,"n":2,"o":58.62,"t":"2026-09-30T20:15:00Z","v":20696,"vw":58.62},{"c":58.2,"h":59,"l":58,"n":8,"o":58,"t":"2026-10-01T13:00:00Z","v":703,"vw":58.45546},{"c":58.1,"h":59.0412,"l":57.85,"n":28,"o":59.0412,"t":"2026-10-01T13:15:00Z","v":1829,"vw":58.169064},{"c":59.28,"h":60.2,"l":57.76,"n":325,"o":58.47,"t":"2026-10-01T13:30:00Z","v":13781,"vw":58.756307},{"c":57.83,"h":59.005,"l":56.85,"n":251,"o":59.005,"t":"2026-10-01T13:45:00Z","v":7074,"vw":58.029311},{"c":58.27,"h":58.41,"l":57.13,"n":202,"o":57.77,"t":"2026-10-01T14:00:00Z","v":7532,"vw":57.841437},{"c":57.85,"h":57.91,"l":57.55,"n":138,"o":57.91,"t":"2026-10-01T14:15:00Z","v":4047,"vw":57.808468},{"c":57.505,"h":58.15,"l":57.5,"n":183,"o":57.64,"t":"2026-10-01T14:30:00Z","v":5790,"vw":57.714831},{"c":57.57,"h":57.64,"l":57.39,"n":219,"o":57.64,"t":"2026-10-01T14:45:00Z","v":8372,"vw":57.509537},{"c":57.94,"h":57.97,"l":57.565,"n":213,"o":57.565,"t":"2026-10-01T15:00:00Z","v":10215,"vw":57.82141},{"c":58.33,"h":58.38,"l":57.76,"n":293,"o":57.935,"t":"2026-10-01T15:15:00Z","v":14828,"vw":58.181927},{"c":58.61,"h":58.61,"l":58.045,"n":180,"o":58.055,"t":"2026-10-01T15:30:00Z","v":6817,"vw":58.244278},{"c":58.73,"h":58.73,"l":58.385,"n":177,"o":58.52,"t":"2026-10-01T15:45:00Z","v":7317,"vw":58.502338},{"c":58.36,"h":58.89,"l":58.34,"n":347,"o":58.725,"t":"2026-10-01T16:00:00Z","v":23288,"vw":58.647086},{"c":58.255,"h":58.36,"l":58.155,"n":235,"o":58.36,"t":"2026-10-01T16:15:00Z","v":7366,"vw":58.245778},{"c":57.85,"h":58.14,"l":57.85,"n":75,"o":58.14,"t":"2026-10-01T16:30:00Z","v":2091,"vw":58.036368},{"c":57.68,"h":57.9301,"l":57.65,"n":126,"o":57.93,"t":"2026-10-01T16:45:00Z","v":4875,"vw":57.747788},{"c":57.73,"h":57.945,"l":57.61,"n":285,"o":57.68,"t":"2026-10-01T17:00:00Z","v":8757,"vw":57.770016},{"c":58.15,"h":58.22,"l":57.745,"n":222,"o":57.745,"t":"2026-10-01T17:15:00Z","v":7991,"vw":57.975592},{"c":58.045,"h":58.25,"l":57.95,"n":129,"o":58.23,"t":"2026-10-01T17:30:00Z","v":3740,"vw":58.088039},{"c":57.505,"h":58.04,"l":57.505,"n":229,"o":58.04,"t":"2026-10-01T17:45:00Z","v":5260,"vw":57.729871},{"c":57.365,"h":57.65,"l":57.365,"n":123,"o":57.5,"t":"2026-10-01T18:00:00Z","v":5796,"vw":57.481739},{"c":57.88,"h":58,"l":57.52,"n":298,"o":57.57,"t":"2026-10-01T18:15:00Z","v":13011,"vw":57.737854},{"c":57.61,"h":57.885,"l":57.435,"n":232,"o":57.885,"t":"2026-10-01T18:30:00Z","v":11516,"vw":57.63717},{"c":57.5,"h":57.67,"l":57.405,"n":96,"o":57.67,"t":"2026-10-01T18:45:00Z","v":3463,"vw":57.488219},{"c":57.44,"h":57.76,"l":57.13,"n":453,"o":57.57,"t":"2026-10-01T19:00:00Z","v":25622,"vw":57.550042},{"c":56.72,"h":57.07,"l":56.5,"n":270,"o":56.87,"t":"2026-10-01T19:15:00Z","v":10953,"vw":56.771017},{"c":56.66,"h":56.835,"l":56.59,"n":227,"o":56.76,"t":"2026-10-01T19:30:00Z","v":7952,"vw":56.707505},{"c":56.55,"h":56.92,"l":56.15,"n":1782,"o":56.66,"t":"2026-10-01T19:45:00Z","v":84088,"vw":56.572945},{"c":56.55,"h":56.55,"l":56.55,"n":22,"o":56.55,"t":"2026-10-01T20:00:00Z","v":66691,"vw":56.55},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-10-01T20:15:00Z","v":28314,"vw":56.55},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-10-02T10:00:00Z","v":2410,"vw":57},{"c":57.49,"h":57.49,"l":57.49,"n":1,"o":57.49,"t":"2026-10-02T11:00:00Z","v":500,"vw":57.49},{"c":57.5,"h":57.5,"l":57.42,"n":3,"o":57.42,"t":"2026-10-02T12:30:00Z","v":210,"vw":57.46},{"c":60.2,"h":60.2,"l":57.95,"n":18,"o":57.95,"t":"2026-10-02T13:15:00Z","v":1001,"vw":58.422368},{"c":60.48,"h":60.56,"l":56.9,"n":639,"o":59.28,"t":"2026-10-02T13:30:00Z","v":44942,"vw":59.157911},{"c":59.8,"h":61.12,"l":59.3501,"n":648,"o":59.685,"t":"2026-10-02T13:45:00Z","v":42018,"vw":60.111809},{"c":60.82,"h":60.865,"l":59.53,"n":444,"o":59.57,"t":"2026-10-02T14:00:00Z","v":74107,"vw":60.087764},{"c":60.24,"h":60.83,"l":59.87,"n":289,"o":60.76,"t":"2026-10-02T14:15:00Z","v":9196,"vw":60.314282},{"c":59.83,"h":60.58,"l":59.33,"n":445,"o":59.98,"t":"2026-10-02T14:30:00Z","v":21145,"vw":60.016454},{"c":59.6,"h":59.865,"l":59.45,"n":167,"o":59.83,"t":"2026-10-02T14:45:00Z","v":5565,"vw":59.753509},{"c":58.805,"h":59.83,"l":58.75,"n":458,"o":59.595,"t":"2026-10-02T15:00:00Z","v":16785,"vw":59.333105},{"c":58.78,"h":58.99,"l":58.5,"n":220,"o":58.82,"t":"2026-10-02T15:15:00Z","v":10514,"vw":58.745165},{"c":58.71,"h":59.22,"l":58.685,"n":276,"o":58.88,"t":"2026-10-02T15:30:00Z","v":10371,"vw":58.979136},{"c":58.73,"h":58.98,"l":58.73,"n":77,"o":58.885,"t":"2026-10-02T15:45:00Z","v":1872,"vw":58.846405},{"c":59.245,"h":59.41,"l":58.73,"n":651,"o":58.855,"t":"2026-10-02T16:00:00Z","v":26189,"vw":59.048149},{"c":58.845,"h":59.185,"l":58.7,"n":309,"o":58.89,"t":"2026-10-02T16:15:00Z","v":16515,"vw":58.92893},{"c":58.9,"h":59.25,"l":58.775,"n":243,"o":59.14,"t":"2026-10-02T16:30:00Z","v":9080,"vw":59.062186},{"c":58.85,"h":58.9,"l":58.64,"n":276,"o":58.9,"t":"2026-10-02T16:45:00Z","v":10074,"vw":58.779102},{"c":58.55,"h":58.8,"l":58.42,"n":236,"o":58.8,"t":"2026-10-02T17:00:00Z","v":9272,"vw":58.58658},{"c":58.23,"h":58.51,"l":58.05,"n":215,"o":58.48,"t":"2026-10-02T17:15:00Z","v":8313,"vw":58.405867},{"c":58.275,"h":58.425,"l":58.22,"n":150,"o":58.22,"t":"2026-10-02T17:30:00Z","v":4527,"vw":58.359267},{"c":58.42,"h":58.44,"l":58.13,"n":90,"o":58.17,"t":"2026-10-02T17:45:00Z","v":3255,"vw":58.281087},{"c":58.38,"h":58.38,"l":58.14,"n":185,"o":58.35,"t":"2026-10-02T18:00:00Z","v":8469,"vw":58.236791},{"c":58.25,"h":58.46,"l":58.16,"n":173,"o":58.35,"t":"2026-10-02T18:15:00Z","v":5198,"vw":58.268215},{"c":58.32,"h":58.365,"l":58.201,"n":172,"o":58.25,"t":"2026-10-02T18:30:00Z","v":5221,"vw":58.302185},{"c":58.42,"h":58.445,"l":58.325,"n":121,"o":58.325,"t":"2026-10-02T18:45:00Z","v":4352,"vw":58.397848},{"c":58.3,"h":58.425,"l":58.22,"n":292,"o":58.34,"t":"2026-10-02T19:00:00Z","v":9538,"vw":58.301922},{"c":58.235,"h":58.3,"l":57.955,"n":381,"o":58.29,"t":"2026-10-02T19:15:00Z","v":10526,"vw":58.133876},{"c":58.5225,"h":58.75,"l":58.06,"n":477,"o":58.06,"t":"2026-10-02T19:30:00Z","v":11556,"vw":58.469434},{"c":58.58,"h":58.58,"l":58.13,"n":1852,"o":58.515,"t":"2026-10-02T19:45:00Z","v":84398,"vw":58.408721},{"c":58.51,"h":58.561,"l":58.51,"n":19,"o":58.51,"t":"2026-10-02T20:00:00Z","v":66920,"vw":58.510159},{"c":58.51,"h":58.51,"l":58.51,"n":2,"o":58.51,"t":"2026-10-02T20:15:00Z","v":80526,"vw":58.51},{"c":57.87,"h":58.99,"l":57.87,"n":267,"o":58.33,"t":"2026-10-05T13:30:00Z","v":8332,"vw":58.324053},{"c":58.13,"h":58.335,"l":57.37,"n":360,"o":57.4,"t":"2026-10-05T13:45:00Z","v":11941,"vw":57.999468},{"c":57.785,"h":58.125,"l":57.785,"n":131,"o":57.97,"t":"2026-10-05T14:00:00Z","v":4812,"vw":57.825569},{"c":56.82,"h":57.725,"l":56.6073,"n":246,"o":57.725,"t":"2026-10-05T14:15:00Z","v":5797,"vw":56.794277},{"c":56.74,"h":56.94,"l":56.415,"n":301,"o":56.73,"t":"2026-10-05T14:30:00Z","v":11059,"vw":56.713353},{"c":56.82,"h":56.82,"l":56.53,"n":111,"o":56.53,"t":"2026-10-05T14:45:00Z","v":1942,"vw":56.636476},{"c":57.175,"h":57.275,"l":56.83,"n":207,"o":56.83,"t":"2026-10-05T15:00:00Z","v":5562,"vw":57.034695},{"c":57.23,"h":57.29,"l":57.16,"n":140,"o":57.225,"t":"2026-10-05T15:15:00Z","v":3443,"vw":57.243709},{"c":57.36,"h":57.36,"l":57.12,"n":103,"o":57.12,"t":"2026-10-05T15:30:00Z","v":2111,"vw":57.293178},{"c":57.535,"h":57.69,"l":57.43,"n":147,"o":57.43,"t":"2026-10-05T15:45:00Z","v":3716,"vw":57.573369},{"c":57.915,"h":57.915,"l":57.615,"n":129,"o":57.615,"t":"2026-10-05T16:00:00Z","v":3257,"vw":57.768235},{"c":58.2,"h":58.2,"l":57.92,"n":91,"o":57.925,"t":"2026-10-05T16:15:00Z","v":2169,"vw":58.092376},{"c":58.395,"h":58.5,"l":58.22,"n":160,"o":58.275,"t":"2026-10-05T16:30:00Z","v":3743,"vw":58.390589},{"c":58.475,"h":58.475,"l":58.46,"n":26,"o":58.46,"t":"2026-10-05T16:45:00Z","v":377,"vw":58.4675},{"c":58.2,"h":58.35,"l":58.15,"n":132,"o":58.35,"t":"2026-10-05T17:00:00Z","v":4651,"vw":58.259906},{"c":58.205,"h":58.205,"l":58.17,"n":44,"o":58.17,"t":"2026-10-05T17:15:00Z","v":906,"vw":58.195},{"c":58.1188,"h":58.21,"l":58.09,"n":140,"o":58.205,"t":"2026-10-05T17:30:00Z","v":6128,"vw":58.137596},{"c":58.03,"h":58.21,"l":58.03,"n":162,"o":58.115,"t":"2026-10-05T17:45:00Z","v":2799,"vw":58.124231},{"c":58.095,"h":58.26,"l":57.965,"n":288,"o":58.03,"t":"2026-10-05T18:00:00Z","v":10132,"vw":58.09756},{"c":58.05,"h":58.23,"l":58.05,"n":124,"o":58.135,"t":"2026-10-05T18:15:00Z","v":2555,"vw":58.17133},{"c":58.155,"h":58.25,"l":58.13,"n":89,"o":58.25,"t":"2026-10-05T18:30:00Z","v":1308,"vw":58.172598},{"c":58.04,"h":58.04,"l":57.89,"n":64,"o":58.03,"t":"2026-10-05T18:45:00Z","v":975,"vw":57.985},{"c":58.385,"h":58.395,"l":58.12,"n":226,"o":58.12,"t":"2026-10-05T19:00:00Z","v":7151,"vw":58.264563},{"c":59.03,"h":59.07,"l":58.3,"n":640,"o":58.405,"t":"2026-10-05T19:15:00Z","v":24677,"vw":58.742518},{"c":58.97,"h":59.17,"l":58.68,"n":556,"o":58.87,"t":"2026-10-05T19:30:00Z","v":16220,"vw":58.914943},{"c":58.65,"h":59.26,"l":58.47,"n":2830,"o":58.905,"t":"2026-10-05T19:45:00Z","v":149185,"vw":58.767347},{"c":58.54,"h":58.64,"l":58.54,"n":17,"o":58.64,"t":"2026-10-05T20:00:00Z","v":92853,"vw":58.540117},{"c":58.54,"h":58.54,"l":58.54,"n":2,"o":58.54,"t":"2026-10-05T20:15:00Z","v":161052,"vw":58.54},{"c":58.9,"h":58.9,"l":58.9,"n":8,"o":58.9,"t":"2026-10-06T11:15:00Z","v":655,"vw":58.9},{"c":58.2492,"h":59.225,"l":57.51,"n":205,"o":58.75,"t":"2026-10-06T13:30:00Z","v":6519,"vw":58.551684},{"c":57.53,"h":58.15,"l":56.96,"n":439,"o":57.985,"t":"2026-10-06T13:45:00Z","v":10687,"vw":57.717927},{"c":56.7,"h":58.2,"l":56.65,"n":479,"o":57.69,"t":"2026-10-06T14:00:00Z","v":11033,"vw":57.183381},{"c":56.585,"h":57.055,"l":56.24,"n":346,"o":56.94,"t":"2026-10-06T14:15:00Z","v":6810,"vw":56.621474},{"c":56.6,"h":56.6,"l":56,"n":54,"o":56,"t":"2026-10-06T14:30:00Z","v":1138,"vw":56.12},{"c":56.68,"h":56.88,"l":56.07,"n":210,"o":56.155,"t":"2026-10-06T14:45:00Z","v":5704,"vw":56.390367},{"c":57.075,"h":57.17,"l":56.775,"n":100,"o":56.775,"t":"2026-10-06T15:00:00Z","v":2465,"vw":56.998696},{"c":57.73,"h":57.73,"l":57.03,"n":147,"o":57.03,"t":"2026-10-06T15:15:00Z","v":3166,"vw":57.448185},{"c":57.53,"h":57.53,"l":57.53,"n":10,"o":57.53,"t":"2026-10-06T15:30:00Z","v":206,"vw":57.53},{"c":57.17,"h":57.17,"l":56.99,"n":106,"o":57.0401,"t":"2026-10-06T15:45:00Z","v":3234,"vw":57.037666},{"c":57,"h":57.15,"l":56.92,"n":82,"o":57.05,"t":"2026-10-06T16:00:00Z","v":2253,"vw":57.015893},{"c":56.67,"h":57,"l":56.67,"n":56,"o":57,"t":"2026-10-06T16:15:00Z","v":1497,"vw":56.711111},{"c":56.41,"h":56.67,"l":56.41,"n":74,"o":56.65,"t":"2026-10-06T16:30:00Z","v":1964,"vw":56.594231},{"c":56.03,"h":56.275,"l":55.91,"n":136,"o":56.2,"t":"2026-10-06T16:45:00Z","v":5112,"vw":56.085313},{"c":55.74,"h":56.06,"l":55.74,"n":124,"o":56.06,"t":"2026-10-06T17:00:00Z","v":2460,"vw":55.914924},{"c":55.495,"h":55.495,"l":55.36,"n":203,"o":55.45,"t":"2026-10-06T17:15:00Z","v":3747,"vw":55.428774},{"c":55.625,"h":55.73,"l":55.42,"n":212,"o":55.42,"t":"2026-10-06T17:30:00Z","v":4826,"vw":55.556739},{"c":55.73,"h":55.94,"l":55.62,"n":177,"o":55.625,"t":"2026-10-06T17:45:00Z","v":4165,"vw":55.729061},{"c":55.7,"h":55.89,"l":55.34,"n":694,"o":55.71,"t":"2026-10-06T18:00:00Z","v":66032,"vw":55.667392},{"c":55.6701,"h":55.99,"l":55.6701,"n":300,"o":55.85,"t":"2026-10-06T18:15:00Z","v":10046,"vw":55.82348},{"c":55.6625,"h":55.91,"l":55.655,"n":445,"o":55.79,"t":"2026-10-06T18:30:00Z","v":11564,"vw":55.761335},{"c":55.78,"h":55.91,"l":55.57,"n":526,"o":55.655,"t":"2026-10-06T18:45:00Z","v":13047,"vw":55.772345},{"c":55.7,"h":55.91,"l":55.61,"n":441,"o":55.735,"t":"2026-10-06T19:00:00Z","v":17989,"vw":55.720621},{"c":55.865,"h":55.87,"l":55.67,"n":457,"o":55.75,"t":"2026-10-06T19:15:00Z","v":13168,"vw":55.757373},{"c":56.59,"h":56.59,"l":55.69,"n":669,"o":55.825,"t":"2026-10-06T19:30:00Z","v":18254,"vw":56.022247},{"c":56.895,"h":57.04,"l":56.24,"n":1494,"o":56.32,"t":"2026-10-06T19:45:00Z","v":48918,"vw":56.778388},{"c":56.92,"h":56.92,"l":56.92,"n":27,"o":56.92,"t":"2026-10-06T20:00:00Z","v":66249,"vw":56.92},{"c":56.92,"h":56.92,"l":56.92,"n":10,"o":56.92,"t":"2026-10-07T11:00:00Z","v":454,"vw":56.92},{"c":55.93,"h":58.4999,"l":55,"n":194,"o":56.42,"t":"2026-10-07T13:30:00Z","v":10248,"vw":56.160874},{"c":56.6,"h":56.915,"l":55.75,"n":213,"o":55.92,"t":"2026-10-07T13:45:00Z","v":4588,"vw":56.414234},{"c":55.88,"h":56.56,"l":55.88,"n":447,"o":56.56,"t":"2026-10-07T14:00:00Z","v":16056,"vw":56.353311},{"c":55.625,"h":56.245,"l":55.585,"n":361,"o":55.82,"t":"2026-10-07T14:15:00Z","v":17337,"vw":55.974062},{"c":55.6,"h":55.985,"l":55.48,"n":241,"o":55.625,"t":"2026-10-07T14:30:00Z","v":6763,"vw":55.798063},{"c":55.475,"h":55.855,"l":55.465,"n":233,"o":55.55,"t":"2026-10-07T14:45:00Z","v":7066,"vw":55.64885},{"c":55.455,"h":55.46,"l":55.0198,"n":350,"o":55.35,"t":"2026-10-07T15:00:00Z","v":14577,"vw":55.249769},{"c":55.215,"h":55.5,"l":55.09,"n":282,"o":55.45,"t":"2026-10-07T15:15:00Z","v":15645,"vw":55.31184},{"c":55.18,"h":55.35,"l":55,"n":338,"o":55.35,"t":"2026-10-07T15:30:00Z","v":14941,"vw":55.204056},{"c":55.345,"h":55.36,"l":55.02,"n":286,"o":55.1,"t":"2026-10-07T15:45:00Z","v":10263,"vw":55.2073},{"c":55.14,"h":55.3,"l":55.04,"n":210,"o":55.23,"t":"2026-10-07T16:00:00Z","v":12919,"vw":55.205367},{"c":54.97,"h":55.2725,"l":54.97,"n":295,"o":55.245,"t":"2026-10-07T16:15:00Z","v":13682,"vw":55.102278},{"c":54.715,"h":55.03,"l":54.705,"n":166,"o":55.03,"t":"2026-10-07T16:30:00Z","v":3864,"vw":54.780353},{"c":54.355,"h":54.82,"l":54.33,"n":169,"o":54.75,"t":"2026-10-07T16:45:00Z","v":3664,"vw":54.575667},{"c":53.81,"h":54.375,"l":53.81,"n":364,"o":54.375,"t":"2026-10-07T17:00:00Z","v":16691,"vw":54.215012},{"c":53.78,"h":53.87,"l":53.67,"n":209,"o":53.67,"t":"2026-10-07T17:15:00Z","v":6249,"vw":53.770671},{"c":53.87,"h":53.965,"l":53.71,"n":225,"o":53.77,"t":"2026-10-07T17:30:00Z","v":8493,"vw":53.834233},{"c":53.63,"h":53.88,"l":53.59,"n":189,"o":53.88,"t":"2026-10-07T17:45:00Z","v":8995,"vw":53.79665},{"c":53.89,"h":54.1,"l":53.36,"n":273,"o":53.6,"t":"2026-10-07T18:00:00Z","v":6927,"vw":53.806037},{"c":54.1,"h":54.1,"l":53.74,"n":127,"o":53.74,"t":"2026-10-07T18:15:00Z","v":3463,"vw":53.857091},{"c":54.0775,"h":54.2699,"l":53.98,"n":163,"o":54.25,"t":"2026-10-07T18:30:00Z","v":5383,"vw":54.14334},{"c":53.995,"h":54.045,"l":53.97,"n":192,"o":54.02,"t":"2026-10-07T18:45:00Z","v":4879,"vw":54.00763},{"c":54.14,"h":54.425,"l":53.81,"n":381,"o":53.87,"t":"2026-10-07T19:00:00Z","v":10684,"vw":54.060329},{"c":53.875,"h":54.05,"l":53.74,"n":250,"o":53.985,"t":"2026-10-07T19:15:00Z","v":5395,"vw":53.878112},{"c":54.305,"h":54.315,"l":53.88,"n":356,"o":53.88,"t":"2026-10-07T19:30:00Z","v":10078,"vw":54.161192},{"c":54.6,"h":54.715,"l":54.27,"n":1608,"o":54.37,"t":"2026-10-07T19:45:00Z","v":48957,"vw":54.510528},{"c":54.54,"h":54.54,"l":54.54,"n":22,"o":54.54,"t":"2026-10-07T20:00:00Z","v":43251,"vw":54.54},{"c":53.99,"h":53.99,"l":53.99,"n":2,"o":53.99,"t":"2026-10-07T21:15:00Z","v":195,"vw":53.99},{"c":54.32,"h":54.32,"l":54.32,"n":1,"o":54.32,"t":"2026-10-07T22:45:00Z","v":193,"vw":54.32},{"c":53.67,"h":53.77,"l":53.275,"n":109,"o":53.66,"t":"2026-10-08T13:30:00Z","v":5997,"vw":53.544599},{"c":53.67,"h":53.69,"l":53,"n":204,"o":53.6,"t":"2026-10-08T13:45:00Z","v":10197,"vw":53.523926},{"c":53.22,"h":53.22,"l":52.66,"n":167,"o":53.01,"t":"2026-10-08T14:00:00Z","v":3633,"vw":53.048333},{"c":52.98,"h":53.11,"l":52.85,"n":114,"o":53.11,"t":"2026-10-08T14:15:00Z","v":3636,"vw":53.005669},{"c":52.43,"h":52.88,"l":52.31,"n":209,"o":52.7,"t":"2026-10-08T14:30:00Z","v":5676,"vw":52.698432},{"c":51.87,"h":52.42,"l":51.81,"n":562,"o":52.15,"t":"2026-10-08T14:45:00Z","v":28697,"vw":52.098796},{"c":52.04,"h":52.14,"l":51.66,"n":361,"o":51.75,"t":"2026-10-08T15:00:00Z","v":18424,"vw":51.898154},{"c":51.68,"h":52.09,"l":51.48,"n":282,"o":52.09,"t":"2026-10-08T15:15:00Z","v":12154,"vw":51.754926},{"c":51.68,"h":51.68,"l":51.27,"n":266,"o":51.61,"t":"2026-10-08T15:30:00Z","v":9061,"vw":51.445663},{"c":51.135,"h":51.66,"l":51.04,"n":193,"o":51.53,"t":"2026-10-08T15:45:00Z","v":4807,"vw":51.336694},{"c":50.805,"h":51.025,"l":50.705,"n":349,"o":51.025,"t":"2026-10-08T16:00:00Z","v":17525,"vw":50.869805},{"c":50.9,"h":51.58,"l":50.71,"n":343,"o":50.855,"t":"2026-10-08T16:15:00Z","v":14798,"vw":51.081398},{"c":51.0775,"h":51.33,"l":50.42,"n":535,"o":50.72,"t":"2026-10-08T16:30:00Z","v":22952,"vw":50.780805},{"c":51.7,"h":51.7,"l":50.97,"n":152,"o":51.19,"t":"2026-10-08T16:45:00Z","v":4902,"vw":51.38171},{"c":52.11,"h":52.23,"l":51.84,"n":173,"o":51.84,"t":"2026-10-08T17:00:00Z","v":5873,"vw":52.04266},{"c":52.25,"h":52.28,"l":51.98,"n":98,"o":52.125,"t":"2026-10-08T17:15:00Z","v":3484,"vw":52.167254},{"c":51.98,"h":52.52,"l":51.775,"n":399,"o":52.33,"t":"2026-10-08T17:30:00Z","v":19156,"vw":52.416114},{"c":51.85,"h":52.1,"l":51.72,"n":228,"o":51.99,"t":"2026-10-08T17:45:00Z","v":5861,"vw":51.913171},{"c":52.31,"h":52.31,"l":51.78,"n":318,"o":51.96,"t":"2026-10-08T18:00:00Z","v":9177,"vw":52.007294},{"c":52.4,"h":52.52,"l":52.1,"n":241,"o":52.315,"t":"2026-10-08T18:15:00Z","v":5599,"vw":52.326694},{"c":52.4,"h":52.53,"l":52.14,"n":227,"o":52.43,"t":"2026-10-08T18:30:00Z","v":5048,"vw":52.419412},{"c":52.34,"h":52.43,"l":52.23,"n":259,"o":52.38,"t":"2026-10-08T18:45:00Z","v":6273,"vw":52.297153},{"c":52.94,"h":52.94,"l":52.34,"n":343,"o":52.35,"t":"2026-10-08T19:00:00Z","v":11001,"vw":52.528907},{"c":52.835,"h":52.919,"l":52.61,"n":208,"o":52.865,"t":"2026-10-08T19:15:00Z","v":5338,"vw":52.756253},{"c":52.745,"h":52.86,"l":52.585,"n":598,"o":52.81,"t":"2026-10-08T19:30:00Z","v":13802,"vw":52.737159},{"c":53.28,"h":53.385,"l":52.6,"n":1906,"o":52.705,"t":"2026-10-08T19:45:00Z","v":65401,"vw":53.09239},{"c":53.25,"h":53.25,"l":53.25,"n":21,"o":53.25,"t":"2026-10-08T20:00:00Z","v":68313,"vw":53.25},{"c":52.78,"h":53.65,"l":51.885,"n":176,"o":53.26,"t":"2026-10-09T13:30:00Z","v":10239,"vw":53.059253},{"c":53.68,"h":53.68,"l":52.69,"n":128,"o":52.69,"t":"2026-10-09T13:45:00Z","v":5259,"vw":52.898412},{"c":52.94,"h":53.82,"l":52.9,"n":499,"o":53.6225,"t":"2026-10-09T14:00:00Z","v":20254,"vw":53.193999},{"c":52.675,"h":53.06,"l":52.63,"n":97,"o":52.945,"t":"2026-10-09T14:15:00Z","v":4539,"vw":52.781176},{"c":52.51,"h":53.01,"l":52.44,"n":247,"o":52.44,"t":"2026-10-09T14:30:00Z","v":10711,"vw":52.737506},{"c":52.41,"h":52.63,"l":52.03,"n":260,"o":52.37,"t":"2026-10-09T14:45:00Z","v":10199,"vw":52.262515},{"c":52.18,"h":52.78,"l":52.18,"n":393,"o":52.365,"t":"2026-10-09T15:00:00Z","v":21951,"vw":52.304349},{"c":52.5,"h":52.5,"l":52.11,"n":185,"o":52.255,"t":"2026-10-09T15:15:00Z","v":11123,"vw":52.385017},{"c":52.75,"h":52.8,"l":52.5,"n":114,"o":52.5,"t":"2026-10-09T15:30:00Z","v":4110,"vw":52.679423},{"c":53.0825,"h":53.22,"l":52.8,"n":187,"o":52.805,"t":"2026-10-09T15:45:00Z","v":8331,"vw":53.000536},{"c":52.9,"h":53.005,"l":52.84,"n":173,"o":52.96,"t":"2026-10-09T16:00:00Z","v":6012,"vw":52.965516},{"c":52.71,"h":53.115,"l":52.4,"n":776,"o":52.82,"t":"2026-10-09T16:15:00Z","v":49621,"vw":52.67922},{"c":52.74,"h":53,"l":52.74,"n":183,"o":52.99,"t":"2026-10-09T16:30:00Z","v":4693,"vw":52.890111},{"c":53,"h":53.26,"l":52.825,"n":171,"o":52.85,"t":"2026-10-09T16:45:00Z","v":5661,"vw":53.008199},{"c":53.31,"h":53.355,"l":53.03,"n":258,"o":53.125,"t":"2026-10-09T17:00:00Z","v":9683,"vw":53.242847},{"c":53.13,"h":53.385,"l":53.13,"n":101,"o":53.335,"t":"2026-10-09T17:15:00Z","v":2551,"vw":53.291672},{"c":53.355,"h":53.38,"l":53.18,"n":150,"o":53.18,"t":"2026-10-09T17:30:00Z","v":3910,"vw":53.298527},{"c":53.02,"h":53.325,"l":52.87,"n":326,"o":53.265,"t":"2026-10-09T17:45:00Z","v":16056,"vw":53.087389},{"c":52.805,"h":52.965,"l":52.75,"n":184,"o":52.965,"t":"2026-10-09T18:00:00Z","v":12993,"vw":52.8472},{"c":52.815,"h":52.88,"l":52.715,"n":468,"o":52.86,"t":"2026-10-09T18:15:00Z","v":20040,"vw":52.809351},{"c":53.025,"h":53.15,"l":52.815,"n":276,"o":52.815,"t":"2026-10-09T18:30:00Z","v":8300,"vw":52.916202},{"c":53.075,"h":53.365,"l":53.075,"n":259,"o":53.13,"t":"2026-10-09T18:45:00Z","v":7093,"vw":53.196717},{"c":53.1,"h":53.17,"l":53.055,"n":185,"o":53.17,"t":"2026-10-09T19:00:00Z","v":3379,"vw":53.095039},{"c":52.84,"h":53.18,"l":52.84,"n":318,"o":53.095,"t":"2026-10-09T19:15:00Z","v":9913,"vw":53.032442},{"c":53.255,"h":53.35,"l":52.8,"n":602,"o":52.82,"t":"2026-10-09T19:30:00Z","v":23817,"vw":52.996653},{"c":53.32,"h":53.335,"l":53.01,"n":1748,"o":53.2,"t":"2026-10-09T19:45:00Z","v":71231,"vw":53.169353},{"c":53.24,"h":53.24,"l":53.24,"n":22,"o":53.24,"t":"2026-10-09T20:00:00Z","v":56977,"vw":53.24},{"c":53.24,"h":53.24,"l":53.24,"n":1,"o":53.24,"t":"2026-10-09T20:15:00Z","v":95592,"vw":53.24},{"c":53.1,"h":53.1,"l":53.1,"n":4,"o":53.1,"t":"2026-10-12T11:00:00Z","v":258,"vw":53.1},{"c":53.3,"h":53.35,"l":53.24,"n":14,"o":53.24,"t":"2026-10-12T11:15:00Z","v":947,"vw":53.301867},{"c":53.7,"h":53.7,"l":53.11,"n":106,"o":53.24,"t":"2026-10-12T13:30:00Z","v":9168,"vw":53.239109},{"c":53.15,"h":53.91,"l":53.15,"n":366,"o":53.4024,"t":"2026-10-12T13:45:00Z","v":10446,"vw":53.487547},{"c":53.53,"h":53.8273,"l":53.15,"n":294,"o":53.17,"t":"2026-10-12T14:00:00Z","v":6743,"vw":53.47308},{"c":52.99,"h":54,"l":52.99,"n":305,"o":54,"t":"2026-10-12T14:15:00Z","v":8458,"vw":53.286819},{"c":53.56,"h":53.57,"l":53.24,"n":182,"o":53.335,"t":"2026-10-12T14:30:00Z","v":4133,"vw":53.469523},{"c":53.63,"h":54.03,"l":53.56,"n":111,"o":53.6,"t":"2026-10-12T14:45:00Z","v":5558,"vw":53.795513},{"c":53.62,"h":54.03,"l":53.62,"n":165,"o":54.03,"t":"2026-10-12T15:00:00Z","v":4970,"vw":53.784474},{"c":53.74,"h":53.86,"l":53.51,"n":166,"o":53.52,"t":"2026-10-12T15:15:00Z","v":3579,"vw":53.673564},{"c":53.77,"h":53.97,"l":53.735,"n":176,"o":53.74,"t":"2026-10-12T15:30:00Z","v":7415,"vw":53.826641},{"c":53.61,"h":53.97,"l":53.61,"n":232,"o":53.845,"t":"2026-10-12T15:45:00Z","v":8047,"vw":53.867352},{"c":53.39,"h":53.765,"l":53.075,"n":239,"o":53.74,"t":"2026-10-12T16:00:00Z","v":7369,"vw":53.407294},{"c":53.325,"h":53.395,"l":53.22,"n":142,"o":53.395,"t":"2026-10-12T16:15:00Z","v":3665,"vw":53.27938},{"c":53.09,"h":53.32,"l":53.09,"n":90,"o":53.22,"t":"2026-10-12T16:30:00Z","v":1864,"vw":53.161},{"c":52.75,"h":53.15,"l":52.75,"n":177,"o":53.1,"t":"2026-10-12T16:45:00Z","v":5886,"vw":52.947357},{"c":52.695,"h":52.73,"l":52.695,"n":81,"o":52.73,"t":"2026-10-12T17:00:00Z","v":1944,"vw":52.710625},{"c":52.755,"h":52.77,"l":52.67,"n":113,"o":52.755,"t":"2026-10-12T17:15:00Z","v":2731,"vw":52.74315},{"c":52.37,"h":52.79,"l":52.33,"n":204,"o":52.765,"t":"2026-10-12T17:30:00Z","v":12718,"vw":52.661795},{"c":52.36,"h":52.57,"l":52.31,"n":71,"o":52.57,"t":"2026-10-12T17:45:00Z","v":2274,"vw":52.386539},{"c":52.66,"h":52.7,"l":52.45,"n":147,"o":52.49,"t":"2026-10-12T18:00:00Z","v":4383,"vw":52.590442},{"c":52.61,"h":52.78,"l":52.61,"n":152,"o":52.755,"t":"2026-10-12T18:15:00Z","v":6121,"vw":52.722401},{"c":52.7,"h":52.7,"l":52.55,"n":109,"o":52.615,"t":"2026-10-12T18:30:00Z","v":2049,"vw":52.641632},{"c":52.57,"h":52.62,"l":52.54,"n":115,"o":52.55,"t":"2026-10-12T18:45:00Z","v":4026,"vw":52.602193},{"c":52.53,"h":52.665,"l":52.51,"n":230,"o":52.61,"t":"2026-10-12T19:00:00Z","v":6431,"vw":52.601279},{"c":52.39,"h":52.49,"l":52.2,"n":270,"o":52.45,"t":"2026-10-12T19:15:00Z","v":9689,"vw":52.373576},{"c":52.01,"h":52.29,"l":52,"n":615,"o":52.29,"t":"2026-10-12T19:30:00Z","v":29152,"vw":52.139902},{"c":52,"h":52.225,"l":51.89,"n":3912,"o":52.03,"t":"2026-10-12T19:45:00Z","v":277376,"vw":52.027397},{"c":52.02,"h":52.02,"l":52.02,"n":16,"o":52.02,"t":"2026-10-12T20:00:00Z","v":72192,"vw":52.02},{"c":53.035,"h":53.035,"l":51.59,"n":98,"o":52.04,"t":"2026-10-13T13:30:00Z","v":5917,"vw":52.015737},{"c":51.65,"h":52.25,"l":51.305,"n":202,"o":52.03,"t":"2026-10-13T13:45:00Z","v":9988,"vw":51.779902},{"c":52.65,"h":52.68,"l":51.66,"n":395,"o":51.66,"t":"2026-10-13T14:00:00Z","v":24408,"vw":52.313208},{"c":52.06,"h":52.59,"l":52.06,"n":263,"o":52.58,"t":"2026-10-13T14:15:00Z","v":6243,"vw":52.450905},{"c":52.15,"h":52.28,"l":51.83,"n":308,"o":52.23,"t":"2026-10-13T14:30:00Z","v":17030,"vw":52.084035},{"c":51.84,"h":52.195,"l":51.445,"n":215,"o":52.155,"t":"2026-10-13T14:45:00Z","v":6747,"vw":51.887259},{"c":51.31,"h":51.44,"l":51.16,"n":69,"o":51.44,"t":"2026-10-13T15:00:00Z","v":1197,"vw":51.32875},{"c":50.59,"h":51.31,"l":50.59,"n":197,"o":51.31,"t":"2026-10-13T15:15:00Z","v":7478,"vw":50.900842},{"c":50.48,"h":50.695,"l":50.38,"n":309,"o":50.52,"t":"2026-10-13T15:30:00Z","v":13785,"vw":50.513015},{"c":50.66,"h":50.71,"l":50.5225,"n":319,"o":50.53,"t":"2026-10-13T15:45:00Z","v":13348,"vw":50.585297},{"c":50.63,"h":50.84,"l":50.58,"n":518,"o":50.74,"t":"2026-10-13T16:00:00Z","v":68704,"vw":50.666438},{"c":50.605,"h":50.785,"l":50.51,"n":123,"o":50.785,"t":"2026-10-13T16:15:00Z","v":3901,"vw":50.619359},{"c":50.55,"h":50.82,"l":50.54,"n":294,"o":50.605,"t":"2026-10-13T16:30:00Z","v":18706,"vw":50.643032},{"c":50.59,"h":50.73,"l":50.39,"n":926,"o":50.7,"t":"2026-10-13T16:45:00Z","v":84781,"vw":50.48245},{"c":50.21,"h":50.495,"l":50.18,"n":242,"o":50.43,"t":"2026-10-13T17:00:00Z","v":7634,"vw":50.319536},{"c":50.215,"h":50.215,"l":50,"n":392,"o":50.05,"t":"2026-10-13T17:15:00Z","v":23434,"vw":50.049659},{"c":49.53,"h":50.26,"l":49.53,"n":672,"o":50.07,"t":"2026-10-13T17:30:00Z","v":48713,"vw":49.856631},{"c":49.47,"h":49.65,"l":49.47,"n":307,"o":49.64,"t":"2026-10-13T17:45:00Z","v":16994,"vw":49.542825},{"c":49.575,"h":49.69,"l":49.415,"n":232,"o":49.47,"t":"2026-10-13T18:00:00Z","v":12116,"vw":49.538895},{"c":49.755,"h":49.7575,"l":49.52,"n":366,"o":49.58,"t":"2026-10-13T18:15:00Z","v":19335,"vw":49.665974},{"c":49.74,"h":49.79,"l":49.62,"n":256,"o":49.755,"t":"2026-10-13T18:30:00Z","v":12418,"vw":49.717189},{"c":49.14,"h":49.67,"l":49.14,"n":332,"o":49.64,"t":"2026-10-13T18:45:00Z","v":6600,"vw":49.446074},{"c":49.31,"h":49.51,"l":49.18,"n":390,"o":49.285,"t":"2026-10-13T19:00:00Z","v":13808,"vw":49.363351},{"c":49.33,"h":49.415,"l":49.2,"n":848,"o":49.37,"t":"2026-10-13T19:15:00Z","v":44274,"vw":49.239395},{"c":50,"h":50.05,"l":49.245,"n":1155,"o":49.33,"t":"2026-10-13T19:30:00Z","v":56336,"vw":49.529437},{"c":49.01,"h":50,"l":48.91,"n":1850,"o":50,"t":"2026-10-13T19:45:00Z","v":98735,"vw":49.158487},{"c":48.77,"h":49,"l":48.77,"n":31,"o":49,"t":"2026-10-13T20:00:00Z","v":99782,"vw":48.999438},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-14T12:30:00Z","v":144,"vw":48.9},{"c":48.21,"h":48.765,"l":47.6,"n":285,"o":48.02,"t":"2026-10-14T13:30:00Z","v":22745,"vw":48.091134},{"c":48.71,"h":49.2075,"l":48.005,"n":492,"o":48.005,"t":"2026-10-14T13:45:00Z","v":64788,"vw":48.665062},{"c":49.07,"h":49.54,"l":48.72,"n":754,"o":49.061,"t":"2026-10-14T14:00:00Z","v":50967,"vw":49.201797},{"c":48.93,"h":49.46,"l":48.61,"n":462,"o":49.27,"t":"2026-10-14T14:15:00Z","v":25017,"vw":48.983492},{"c":49.34,"h":49.34,"l":48.78,"n":264,"o":48.86,"t":"2026-10-14T14:30:00Z","v":9632,"vw":49.033249},{"c":49.13,"h":49.5075,"l":49.0196,"n":832,"o":49.46,"t":"2026-10-14T14:45:00Z","v":63116,"vw":49.147178},{"c":49.095,"h":49.23,"l":48.98,"n":373,"o":49.14,"t":"2026-10-14T15:00:00Z","v":11537,"vw":49.11013},{"c":49.15,"h":49.15,"l":48.84,"n":219,"o":49.04,"t":"2026-10-14T15:15:00Z","v":9114,"vw":48.962097},{"c":48.66,"h":49.13,"l":48.55,"n":298,"o":49.13,"t":"2026-10-14T15:30:00Z","v":12480,"vw":48.854234},{"c":48.645,"h":48.9,"l":48.46,"n":536,"o":48.69,"t":"2026-10-14T15:45:00Z","v":30702,"vw":48.610834},{"c":47.91,"h":48.59,"l":47.89,"n":383,"o":48.53,"t":"2026-10-14T16:00:00Z","v":15232,"vw":48.30025},{"c":48.11,"h":48.17,"l":47.96,"n":286,"o":47.975,"t":"2026-10-14T16:15:00Z","v":17460,"vw":48.035306},{"c":48,"h":48.13,"l":47.9,"n":245,"o":48.13,"t":"2026-10-14T16:30:00Z","v":9605,"vw":48.014382},{"c":48.15,"h":48.17,"l":47.96,"n":387,"o":48,"t":"2026-10-14T16:45:00Z","v":28700,"vw":48.050109},{"c":47.92,"h":48.14,"l":47.8,"n":544,"o":48.14,"t":"2026-10-14T17:00:00Z","v":41516,"vw":47.945479},{"c":47.88,"h":48.15,"l":47.865,"n":256,"o":47.9,"t":"2026-10-14T17:15:00Z","v":13907,"vw":47.95794},{"c":48.44,"h":48.59,"l":47.945,"n":507,"o":47.97,"t":"2026-10-14T17:30:00Z","v":81932,"vw":48.136148},{"c":48.48,"h":48.665,"l":48.43,"n":541,"o":48.48,"t":"2026-10-14T17:45:00Z","v":26772,"vw":48.526358},{"c":48.59,"h":48.59,"l":48.31,"n":255,"o":48.48,"t":"2026-10-14T18:00:00Z","v":11673,"vw":48.461843},{"c":48.52,"h":48.66,"l":48.3,"n":455,"o":48.46,"t":"2026-10-14T18:15:00Z","v":23107,"vw":48.461705},{"c":48.44,"h":48.72,"l":48.44,"n":316,"o":48.62,"t":"2026-10-14T18:30:00Z","v":41635,"vw":48.476211},{"c":48.56,"h":48.56,"l":48.4,"n":286,"o":48.41,"t":"2026-10-14T18:45:00Z","v":14388,"vw":48.498667},{"c":48.605,"h":48.615,"l":48.23,"n":919,"o":48.52,"t":"2026-10-14T19:00:00Z","v":88095,"vw":48.280316},{"c":48.65,"h":48.8,"l":48.49,"n":682,"o":48.49,"t":"2026-10-14T19:15:00Z","v":33904,"vw":48.624762},{"c":48.68,"h":48.97,"l":48.63,"n":572,"o":48.66,"t":"2026-10-14T19:30:00Z","v":24658,"vw":48.72153},{"c":48.79,"h":49.01,"l":48.52,"n":2105,"o":48.65,"t":"2026-10-14T19:45:00Z","v":105365,"vw":48.731921},{"c":48.82,"h":48.82,"l":48.82,"n":22,"o":48.82,"t":"2026-10-14T20:00:00Z","v":101552,"vw":48.82},{"c":48.5,"h":48.82,"l":48.5,"n":17,"o":48.82,"t":"2026-10-15T08:00:00Z","v":1259,"vw":48.527875},{"c":49.05,"h":49.05,"l":49.05,"n":3,"o":49.05,"t":"2026-10-15T08:15:00Z","v":692,"vw":49.05},{"c":49.1,"h":49.1,"l":49.1,"n":2,"o":49.1,"t":"2026-10-15T08:30:00Z","v":101,"vw":49.1},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-10-15T11:30:00Z","v":850,"vw":49.15},{"c":48.75,"h":50,"l":48.73,"n":140,"o":49.12,"t":"2026-10-15T13:30:00Z","v":8319,"vw":49.362468},{"c":49.72,"h":49.72,"l":49.365,"n":21,"o":49.365,"t":"2026-10-15T13:45:00Z","v":1695,"vw":49.402104},{"c":50.77,"h":51.3,"l":50.23,"n":305,"o":50.23,"t":"2026-10-15T14:00:00Z","v":17865,"vw":50.843691},{"c":50.32,"h":51.0951,"l":49.98,"n":372,"o":50.84,"t":"2026-10-15T14:15:00Z","v":15533,"vw":50.814475},{"c":50.485,"h":50.485,"l":50.05,"n":70,"o":50.295,"t":"2026-10-15T14:30:00Z","v":1627,"vw":50.301957},{"c":50.56,"h":50.66,"l":50.31,"n":151,"o":50.66,"t":"2026-10-15T14:45:00Z","v":2791,"vw":50.516847},{"c":50.38,"h":50.515,"l":50.2,"n":115,"o":50.34,"t":"2026-10-15T15:00:00Z","v":3179,"vw":50.340527},{"c":50.56,"h":50.93,"l":50.56,"n":193,"o":50.61,"t":"2026-10-15T15:15:00Z","v":6203,"vw":50.832832},{"c":50.56,"h":50.84,"l":50.56,"n":112,"o":50.84,"t":"2026-10-15T15:30:00Z","v":2626,"vw":50.712467},{"c":50.26,"h":50.83,"l":50.26,"n":227,"o":50.7,"t":"2026-10-15T15:45:00Z","v":9648,"vw":50.529711},{"c":50.075,"h":50.58,"l":50.075,"n":189,"o":50.275,"t":"2026-10-15T16:00:00Z","v":6856,"vw":50.338266},{"c":49.93,"h":50.13,"l":49.9,"n":208,"o":50.075,"t":"2026-10-15T16:15:00Z","v":7267,"vw":49.975864},{"c":49.78,"h":49.99,"l":49.74,"n":181,"o":49.895,"t":"2026-10-15T16:30:00Z","v":6019,"vw":49.873761},{"c":49.74,"h":49.94,"l":49.715,"n":99,"o":49.91,"t":"2026-10-15T16:45:00Z","v":3108,"vw":49.806667},{"c":49.615,"h":49.785,"l":49.57,"n":215,"o":49.785,"t":"2026-10-15T17:00:00Z","v":7645,"vw":49.65846},{"c":49.57,"h":49.6,"l":49.51,"n":135,"o":49.56,"t":"2026-10-15T17:15:00Z","v":3656,"vw":49.567764},{"c":49.725,"h":49.725,"l":49.5,"n":201,"o":49.54,"t":"2026-10-15T17:30:00Z","v":15690,"vw":49.627941},{"c":49.63,"h":49.79,"l":49.62,"n":231,"o":49.725,"t":"2026-10-15T17:45:00Z","v":8628,"vw":49.696268},{"c":49.315,"h":49.59,"l":49.315,"n":214,"o":49.58,"t":"2026-10-15T18:00:00Z","v":8026,"vw":49.397488},{"c":49.06,"h":49.33,"l":49.04,"n":191,"o":49.27,"t":"2026-10-15T18:15:00Z","v":6094,"vw":49.225857},{"c":49.07,"h":49.22,"l":48.995,"n":229,"o":49.135,"t":"2026-10-15T18:30:00Z","v":9394,"vw":49.125779},{"c":49.135,"h":49.165,"l":49.05,"n":242,"o":49.06,"t":"2026-10-15T18:45:00Z","v":8964,"vw":49.107843},{"c":49.275,"h":49.33,"l":49.16,"n":285,"o":49.19,"t":"2026-10-15T19:00:00Z","v":10284,"vw":49.23967},{"c":49.26,"h":49.38,"l":49.26,"n":425,"o":49.275,"t":"2026-10-15T19:15:00Z","v":13159,"vw":49.318412},{"c":50.975,"h":51.17,"l":49.245,"n":1260,"o":49.245,"t":"2026-10-15T19:30:00Z","v":175022,"vw":50.118858},{"c":50.8,"h":51.08,"l":50.49,"n":2329,"o":50.98,"t":"2026-10-15T19:45:00Z","v":118348,"vw":50.757086},{"c":50.71,"h":50.71,"l":50.71,"n":28,"o":50.71,"t":"2026-10-15T20:00:00Z","v":102236,"vw":50.71},{"c":49.935,"h":50.69,"l":49.7,"n":203,"o":50.69,"t":"2026-10-16T13:30:00Z","v":22698,"vw":50.305386},{"c":49.445,"h":49.9,"l":49.26,"n":253,"o":49.9,"t":"2026-10-16T13:45:00Z","v":23667,"vw":49.719381},{"c":50.6,"h":50.6,"l":49.62,"n":330,"o":49.65,"t":"2026-10-16T14:00:00Z","v":14595,"vw":50.193909},{"c":50.3,"h":50.88,"l":50.3,"n":618,"o":50.425,"t":"2026-10-16T14:15:00Z","v":43140,"vw":50.615225},{"c":50.395,"h":50.725,"l":49.7501,"n":411,"o":50.205,"t":"2026-10-16T14:30:00Z","v":20825,"vw":50.464866},{"c":50.305,"h":50.4,"l":50.14,"n":175,"o":50.21,"t":"2026-10-16T14:45:00Z","v":4247,"vw":50.259733},{"c":50.13,"h":50.44,"l":50.11,"n":572,"o":50.31,"t":"2026-10-16T15:00:00Z","v":17921,"vw":50.323752},{"c":49.59,"h":50.11,"l":49.49,"n":262,"o":50.11,"t":"2026-10-16T15:15:00Z","v":6534,"vw":49.711422},{"c":49.9375,"h":50.23,"l":49.595,"n":515,"o":49.595,"t":"2026-10-16T15:30:00Z","v":32674,"vw":50.064343},{"c":49.93,"h":50.26,"l":49.83,"n":195,"o":49.985,"t":"2026-10-16T15:45:00Z","v":7423,"vw":50.077338},{"c":49.9,"h":49.95,"l":49.67,"n":263,"o":49.94,"t":"2026-10-16T16:00:00Z","v":8857,"vw":49.799366},{"c":49.86,"h":50.13,"l":49.715,"n":203,"o":49.89,"t":"2026-10-16T16:15:00Z","v":9750,"vw":49.909006},{"c":49.89,"h":49.96,"l":49.54,"n":443,"o":49.86,"t":"2026-10-16T16:30:00Z","v":28325,"vw":49.808055},{"c":50.07,"h":50.255,"l":49.82,"n":462,"o":49.895,"t":"2026-10-16T16:45:00Z","v":27918,"vw":49.899566},{"c":50.275,"h":50.43,"l":50.055,"n":328,"o":50.06,"t":"2026-10-16T17:00:00Z","v":20647,"vw":50.32926},{"c":50.37,"h":50.525,"l":50.255,"n":307,"o":50.28,"t":"2026-10-16T17:15:00Z","v":11889,"vw":50.386158},{"c":50.32,"h":50.54,"l":49.96,"n":385,"o":50.375,"t":"2026-10-16T17:30:00Z","v":16355,"vw":50.373595},{"c":50.565,"h":50.61,"l":50.105,"n":485,"o":50.105,"t":"2026-10-16T17:45:00Z","v":21784,"vw":50.372218},{"c":50.215,"h":50.44,"l":50,"n":369,"o":50.435,"t":"2026-10-16T18:00:00Z","v":17291,"vw":50.303593},{"c":50.24,"h":50.405,"l":50.08,"n":414,"o":50.225,"t":"2026-10-16T18:15:00Z","v":12310,"vw":50.218588},{"c":50.3,"h":50.49,"l":50.23,"n":457,"o":50.23,"t":"2026-10-16T18:30:00Z","v":13469,"vw":50.377089},{"c":49.49,"h":50.28,"l":49.43,"n":613,"o":50.28,"t":"2026-10-16T18:45:00Z","v":10541,"vw":49.716258},{"c":49.48,"h":49.59,"l":49.225,"n":639,"o":49.39,"t":"2026-10-16T19:00:00Z","v":19029,"vw":49.413958},{"c":50.505,"h":50.765,"l":49.32,"n":1305,"o":49.505,"t":"2026-10-16T19:15:00Z","v":56952,"vw":50.052677},{"c":50.25,"h":50.58,"l":50.21,"n":1139,"o":50.505,"t":"2026-10-16T19:30:00Z","v":53667,"vw":50.361434},{"c":49.66,"h":50.35,"l":49.44,"n":2740,"o":50.35,"t":"2026-10-16T19:45:00Z","v":147768,"vw":49.838219},{"c":49.61,"h":49.61,"l":49.61,"n":24,"o":49.61,"t":"2026-10-16T20:00:00Z","v":99183,"vw":49.61},{"c":51.57,"h":52.63,"l":49.7,"n":434,"o":49.78,"t":"2026-10-19T13:30:00Z","v":38144,"vw":51.450635},{"c":50.96,"h":51.605,"l":50.51,"n":303,"o":51.37,"t":"2026-10-19T13:45:00Z","v":19770,"vw":51.516014},{"c":51.125,"h":51.38,"l":50.84,"n":104,"o":50.84,"t":"2026-10-19T14:00:00Z","v":3237,"vw":51.031638},{"c":51.27,"h":51.615,"l":51.15,"n":128,"o":51.15,"t":"2026-10-19T14:15:00Z","v":4084,"vw":51.382158},{"c":51.11,"h":51.735,"l":51.03,"n":337,"o":51.31,"t":"2026-10-19T14:30:00Z","v":12979,"vw":51.462179},{"c":51.8,"h":51.8,"l":51.105,"n":188,"o":51.105,"t":"2026-10-19T14:45:00Z","v":5455,"vw":51.618801},{"c":52.09,"h":52.155,"l":51.75,"n":403,"o":51.91,"t":"2026-10-19T15:00:00Z","v":16203,"vw":52.039947},{"c":51.77,"h":52.09,"l":51.7301,"n":212,"o":51.965,"t":"2026-10-19T15:15:00Z","v":5178,"vw":51.920876},{"c":52.17,"h":52.26,"l":51.675,"n":382,"o":51.7901,"t":"2026-10-19T15:30:00Z","v":13987,"vw":52.002814},{"c":52.27,"h":52.28,"l":52.16,"n":117,"o":52.22,"t":"2026-10-19T15:45:00Z","v":4708,"vw":52.208141},{"c":52.16,"h":52.3,"l":52.02,"n":322,"o":52.185,"t":"2026-10-19T16:00:00Z","v":10258,"vw":52.169079},{"c":52.5075,"h":52.5075,"l":52.04,"n":221,"o":52.2175,"t":"2026-10-19T16:15:00Z","v":22250,"vw":52.187315},{"c":52.7135,"h":52.83,"l":52.45,"n":127,"o":52.52,"t":"2026-10-19T16:30:00Z","v":6668,"vw":52.708935},{"c":52.505,"h":52.655,"l":52.3001,"n":121,"o":52.64,"t":"2026-10-19T16:45:00Z","v":4401,"vw":52.502339},{"c":52.56,"h":52.64,"l":52.53,"n":145,"o":52.59,"t":"2026-10-19T17:00:00Z","v":4601,"vw":52.578594},{"c":52.88,"h":53.055,"l":52.585,"n":211,"o":52.7131,"t":"2026-10-19T17:15:00Z","v":6638,"vw":52.809273},{"c":52.74,"h":52.965,"l":52.68,"n":149,"o":52.845,"t":"2026-10-19T17:30:00Z","v":3687,"vw":52.789904},{"c":52.805,"h":52.805,"l":52.57,"n":201,"o":52.68,"t":"2026-10-19T17:45:00Z","v":14021,"vw":52.71615},{"c":52.765,"h":52.815,"l":52.75,"n":101,"o":52.795,"t":"2026-10-19T18:00:00Z","v":2948,"vw":52.776748},{"c":52.53,"h":52.86,"l":52.53,"n":133,"o":52.78,"t":"2026-10-19T18:15:00Z","v":4515,"vw":52.640264},{"c":52.45,"h":52.65,"l":52.44,"n":170,"o":52.53,"t":"2026-10-19T18:30:00Z","v":5302,"vw":52.551532},{"c":52.685,"h":52.685,"l":52.4,"n":233,"o":52.4,"t":"2026-10-19T18:45:00Z","v":6649,"vw":52.523089},{"c":52.55,"h":52.8,"l":52.49,"n":261,"o":52.63,"t":"2026-10-19T19:00:00Z","v":15539,"vw":52.654234},{"c":52.51,"h":52.635,"l":52.43,"n":326,"o":52.45,"t":"2026-10-19T19:15:00Z","v":10260,"vw":52.516062},{"c":52.67,"h":52.77,"l":52.44,"n":549,"o":52.505,"t":"2026-10-19T19:30:00Z","v":20823,"vw":52.608354},{"c":52.49,"h":52.61,"l":51.68,"n":2644,"o":52.54,"t":"2026-10-19T19:45:00Z","v":142244,"vw":52.221393},{"c":52.48,"h":52.48,"l":52.48,"n":31,"o":52.48,"t":"2026-10-19T20:00:00Z","v":100315,"vw":52.48},{"c":52.3,"h":52.4,"l":52.3,"n":7,"o":52.4,"t":"2026-10-20T12:15:00Z","v":808,"vw":52.376368},{"c":52.4,"h":52.4,"l":52.4,"n":5,"o":52.4,"t":"2026-10-20T12:30:00Z","v":112,"vw":52.4},{"c":52.055,"h":52.78,"l":51.05,"n":268,"o":52.56,"t":"2026-10-20T13:30:00Z","v":178710,"vw":51.976747},{"c":53.1,"h":53.61,"l":51.97,"n":676,"o":52.04,"t":"2026-10-20T13:45:00Z","v":154919,"vw":52.675315},{"c":53.48,"h":54.03,"l":52.79,"n":416,"o":53.05,"t":"2026-10-20T14:00:00Z","v":34557,"vw":53.471252},{"c":53.59,"h":53.7725,"l":53.14,"n":444,"o":53.59,"t":"2026-10-20T14:15:00Z","v":9758,"vw":53.518808},{"c":54.35,"h":54.4675,"l":53.34,"n":361,"o":53.39,"t":"2026-10-20T14:30:00Z","v":14704,"vw":53.782786},{"c":54.54,"h":55,"l":54.4011,"n":412,"o":54.445,"t":"2026-10-20T14:45:00Z","v":15868,"vw":54.514965},{"c":53.99,"h":54.99,"l":53.99,"n":500,"o":54.435,"t":"2026-10-20T15:00:00Z","v":25275,"vw":54.614009},{"c":54.36,"h":54.41,"l":53.98,"n":244,"o":54.34,"t":"2026-10-20T15:15:00Z","v":7510,"vw":54.335278},{"c":54.32,"h":54.46,"l":54.32,"n":188,"o":54.4,"t":"2026-10-20T15:30:00Z","v":5532,"vw":54.403268},{"c":54.11,"h":54.32,"l":54.11,"n":195,"o":54.32,"t":"2026-10-20T15:45:00Z","v":5857,"vw":54.18768},{"c":53.35,"h":53.94,"l":53.3,"n":178,"o":53.94,"t":"2026-10-20T16:00:00Z","v":5883,"vw":53.691716},{"c":53.77,"h":53.94,"l":53.22,"n":263,"o":53.51,"t":"2026-10-20T16:15:00Z","v":8526,"vw":53.466682},{"c":53.8,"h":53.91,"l":53.58,"n":253,"o":53.705,"t":"2026-10-20T16:30:00Z","v":6741,"vw":53.71805},{"c":53.485,"h":53.88,"l":53.45,"n":164,"o":53.88,"t":"2026-10-20T16:45:00Z","v":4148,"vw":53.562139},{"c":53.595,"h":53.71,"l":53.435,"n":118,"o":53.47,"t":"2026-10-20T17:00:00Z","v":5271,"vw":53.563165},{"c":53.79,"h":53.95,"l":53.71,"n":254,"o":53.71,"t":"2026-10-20T17:15:00Z","v":6430,"vw":53.824423},{"c":54.18,"h":54.19,"l":53.775,"n":239,"o":53.775,"t":"2026-10-20T17:30:00Z","v":19244,"vw":53.955227},{"c":53.93,"h":54.24,"l":53.93,"n":286,"o":54.02,"t":"2026-10-20T17:45:00Z","v":8564,"vw":54.040569},{"c":53.935,"h":54.1,"l":53.85,"n":338,"o":53.965,"t":"2026-10-20T18:00:00Z","v":13754,"vw":54.007056},{"c":54,"h":54,"l":53.82,"n":299,"o":53.93,"t":"2026-10-20T18:15:00Z","v":10843,"vw":53.911325},{"c":53.67,"h":53.895,"l":53.625,"n":204,"o":53.895,"t":"2026-10-20T18:30:00Z","v":6119,"vw":53.730428},{"c":53.735,"h":53.85,"l":53.615,"n":347,"o":53.615,"t":"2026-10-20T18:45:00Z","v":9885,"vw":53.746696},{"c":54.2,"h":54.2,"l":53.755,"n":436,"o":53.755,"t":"2026-10-20T19:00:00Z","v":13113,"vw":53.967917},{"c":53.925,"h":54.24,"l":53.78,"n":380,"o":54.24,"t":"2026-10-20T19:15:00Z","v":14548,"vw":53.921342},{"c":53.75,"h":54.09,"l":53.745,"n":737,"o":53.92,"t":"2026-10-20T19:30:00Z","v":21846,"vw":53.944374},{"c":53.49,"h":53.87,"l":53.36,"n":1754,"o":53.7,"t":"2026-10-20T19:45:00Z","v":94451,"vw":53.52962},{"c":53.5,"h":53.5,"l":53.5,"n":17,"o":53.5,"t":"2026-10-20T20:00:00Z","v":75040,"vw":53.5},{"c":53.65,"h":53.65,"l":53.65,"n":13,"o":53.65,"t":"2026-10-21T11:15:00Z","v":405,"vw":53.65},{"c":53.55,"h":53.7,"l":53.55,"n":5,"o":53.7,"t":"2026-10-21T12:30:00Z","v":216,"vw":53.620423},{"c":53.6,"h":53.6,"l":53.2,"n":16,"o":53.59,"t":"2026-10-21T13:15:00Z","v":1035,"vw":53.321777},{"c":55.485,"h":55.53,"l":53.87,"n":525,"o":53.87,"t":"2026-10-21T13:30:00Z","v":17678,"vw":54.715539},{"c":56.085,"h":56.2,"l":54.93,"n":608,"o":55.36,"t":"2026-10-21T13:45:00Z","v":19372,"vw":55.853466},{"c":55.31,"h":55.88,"l":55.03,"n":335,"o":55.86,"t":"2026-10-21T14:00:00Z","v":15460,"vw":55.353257},{"c":55.305,"h":55.52,"l":55.05,"n":248,"o":55.18,"t":"2026-10-21T14:15:00Z","v":8334,"vw":55.293775},{"c":55.64,"h":55.64,"l":54.995,"n":183,"o":55.305,"t":"2026-10-21T14:30:00Z","v":6214,"vw":55.366542},{"c":55.27,"h":55.54,"l":55.16,"n":248,"o":55.54,"t":"2026-10-21T14:45:00Z","v":10573,"vw":55.253482},{"c":54.87,"h":55.24,"l":54.575,"n":329,"o":55.24,"t":"2026-10-21T15:00:00Z","v":14498,"vw":54.822951},{"c":54.64,"h":55.21,"l":54.64,"n":245,"o":54.87,"t":"2026-10-21T15:15:00Z","v":9641,"vw":54.805019},{"c":54.49,"h":54.76,"l":54.18,"n":240,"o":54.75,"t":"2026-10-21T15:30:00Z","v":8183,"vw":54.478761},{"c":54.18,"h":54.52,"l":54.04,"n":269,"o":54.48,"t":"2026-10-21T15:45:00Z","v":8857,"vw":54.207499},{"c":53.805,"h":54,"l":53.805,"n":86,"o":54,"t":"2026-10-21T16:00:00Z","v":1780,"vw":53.91},{"c":54.37,"h":54.52,"l":53.8,"n":182,"o":53.8,"t":"2026-10-21T16:15:00Z","v":8326,"vw":54.11416},{"c":54.315,"h":54.43,"l":54.215,"n":119,"o":54.36,"t":"2026-10-21T16:30:00Z","v":4401,"vw":54.334815},{"c":54.38,"h":54.38,"l":54.15,"n":107,"o":54.325,"t":"2026-10-21T16:45:00Z","v":3666,"vw":54.291355},{"c":54.44,"h":54.44,"l":54.2,"n":83,"o":54.28,"t":"2026-10-21T17:00:00Z","v":2382,"vw":54.289437},{"c":54.265,"h":54.365,"l":54.14,"n":157,"o":54.36,"t":"2026-10-21T17:15:00Z","v":5290,"vw":54.247951},{"c":54.43,"h":54.56,"l":54.33,"n":160,"o":54.33,"t":"2026-10-21T17:30:00Z","v":3830,"vw":54.452218},{"c":54.225,"h":54.42,"l":54.13,"n":120,"o":54.42,"t":"2026-10-21T17:45:00Z","v":2355,"vw":54.330417},{"c":54.01,"h":54.3,"l":53.985,"n":197,"o":54.1,"t":"2026-10-21T18:00:00Z","v":7298,"vw":54.169972},{"c":54.125,"h":54.17,"l":53.925,"n":124,"o":54.17,"t":"2026-10-21T18:15:00Z","v":4514,"vw":54.059947},{"c":54.11,"h":54.125,"l":53.76,"n":157,"o":54.125,"t":"2026-10-21T18:30:00Z","v":6494,"vw":53.951607},{"c":53.56,"h":54.115,"l":53.5,"n":263,"o":54.115,"t":"2026-10-21T18:45:00Z","v":7248,"vw":53.786253},{"c":53.5,"h":53.66,"l":53.5,"n":248,"o":53.515,"t":"2026-10-21T19:00:00Z","v":6882,"vw":53.558724},{"c":53.6175,"h":53.73,"l":53.43,"n":370,"o":53.5,"t":"2026-10-21T19:15:00Z","v":10030,"vw":53.534861},{"c":53.485,"h":53.905,"l":53.485,"n":514,"o":53.54,"t":"2026-10-21T19:30:00Z","v":18881,"vw":53.693525},{"c":53.915,"h":54.03,"l":53.55,"n":1721,"o":53.55,"t":"2026-10-21T19:45:00Z","v":87809,"vw":53.844741},{"c":53.93,"h":53.93,"l":53.93,"n":20,"o":53.93,"t":"2026-10-21T20:00:00Z","v":79830,"vw":53.93},{"c":53.62,"h":54.99,"l":53.32,"n":128,"o":53.5,"t":"2026-10-22T13:30:00Z","v":29029,"vw":53.644946},{"c":54.195,"h":54.82,"l":53.545,"n":606,"o":53.875,"t":"2026-10-22T13:45:00Z","v":80860,"vw":53.920624},{"c":54,"h":54.7,"l":53.79,"n":294,"o":54.24,"t":"2026-10-22T14:00:00Z","v":10113,"vw":54.120691},{"c":53.08,"h":53.9,"l":53.08,"n":282,"o":53.77,"t":"2026-10-22T14:15:00Z","v":14130,"vw":53.674235},{"c":53.48,"h":53.56,"l":53.36,"n":98,"o":53.4,"t":"2026-10-22T14:30:00Z","v":19300,"vw":53.408324},{"c":53,"h":53.53,"l":52.93,"n":245,"o":53.48,"t":"2026-10-22T14:45:00Z","v":19691,"vw":53.069365},{"c":52.82,"h":52.83,"l":52.71,"n":59,"o":52.71,"t":"2026-10-22T15:00:00Z","v":2546,"vw":52.775416},{"c":52.51,"h":53.09,"l":52.35,"n":289,"o":52.88,"t":"2026-10-22T15:15:00Z","v":19430,"vw":52.914723},{"c":52.38,"h":52.69,"l":52.13,"n":129,"o":52.49,"t":"2026-10-22T15:30:00Z","v":3620,"vw":52.404286},{"c":52.45,"h":52.625,"l":52.315,"n":79,"o":52.315,"t":"2026-10-22T15:45:00Z","v":2150,"vw":52.464433},{"c":52.335,"h":52.56,"l":52.18,"n":130,"o":52.56,"t":"2026-10-22T16:00:00Z","v":3654,"vw":52.425163},{"c":52.48,"h":52.48,"l":52.12,"n":105,"o":52.12,"t":"2026-10-22T16:15:00Z","v":3619,"vw":52.345634},{"c":51.71,"h":52.45,"l":51.71,"n":168,"o":52.45,"t":"2026-10-22T16:30:00Z","v":5073,"vw":52.217221},{"c":51.72,"h":51.8,"l":51.365,"n":266,"o":51.78,"t":"2026-10-22T16:45:00Z","v":7952,"vw":51.550269},{"c":51.48,"h":51.58,"l":51.21,"n":266,"o":51.56,"t":"2026-10-22T17:00:00Z","v":3326,"vw":51.464905},{"c":51.645,"h":51.8,"l":51.55,"n":146,"o":51.69,"t":"2026-10-22T17:15:00Z","v":3451,"vw":51.683543},{"c":51.86,"h":51.86,"l":51.48,"n":162,"o":51.55,"t":"2026-10-22T17:30:00Z","v":4919,"vw":51.607224},{"c":51.28,"h":51.835,"l":51.28,"n":186,"o":51.83,"t":"2026-10-22T17:45:00Z","v":5876,"vw":51.648453},{"c":51.21,"h":51.435,"l":51.14,"n":211,"o":51.28,"t":"2026-10-22T18:00:00Z","v":11375,"vw":51.35921},{"c":51.23,"h":51.77,"l":51.2,"n":395,"o":51.37,"t":"2026-10-22T18:15:00Z","v":26115,"vw":51.325144},{"c":51.12,"h":51.36,"l":51.03,"n":202,"o":51.265,"t":"2026-10-22T18:30:00Z","v":7228,"vw":51.25351},{"c":50.415,"h":51.165,"l":50.39,"n":422,"o":51.165,"t":"2026-10-22T18:45:00Z","v":11920,"vw":50.724538},{"c":50.53,"h":50.76,"l":50.3071,"n":712,"o":50.3071,"t":"2026-10-22T19:00:00Z","v":38483,"vw":50.473508},{"c":51.17,"h":51.23,"l":50.5,"n":541,"o":50.5,"t":"2026-10-22T19:15:00Z","v":24524,"vw":50.849994},{"c":50.88,"h":51.16,"l":50.7001,"n":624,"o":51.11,"t":"2026-10-22T19:30:00Z","v":31471,"vw":50.922668},{"c":50.39,"h":50.8875,"l":50.25,"n":2167,"o":50.85,"t":"2026-10-22T19:45:00Z","v":112621,"vw":50.559827},{"c":50.46,"h":50.46,"l":50.46,"n":20,"o":50.46,"t":"2026-10-22T20:00:00Z","v":112511,"vw":50.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":71.26108039167238,"iv":1.3908883053190884,"gamma":0.016137501044823033,"theta":-0.10974361381152418,"vega":0.04509611240599575,"rho":0.007948970520482672,"breakevenPct":46.0782409664534},{"delta":0.3,"premium":2.79375,"strike":64.46428571428572,"iv":1.2250964285714288,"gamma":0.01999285714285714,"theta":-0.10565714285714287,"vega":0.04942142857142857,"rho":0.009651245785449857,"breakevenPct":33.289805220542455},{"delta":0.35,"premium":3.093702451394759,"strike":59.57734573119189,"iv":1.0751519019442095,"gamma":0.024167624683009297,"theta":-0.09892426035502958,"vega":0.052463482671174975,"rho":0.011392222114543507,"breakevenPct":24.19946132101991},{"delta":0.4,"premium":3.812214708368555,"strike":57.46407438715131,"iv":1.0964114116652577,"gamma":0.02450574809805579,"theta":-0.10454556213017752,"vega":0.05428089602704987,"rho":0.012825188930215699,"breakevenPct":21.435372761632706},{"delta":0.45,"premium":4.5307269653423505,"strike":55.35080304311074,"iv":1.117670921386306,"gamma":0.02484387151310228,"theta":-0.11016686390532546,"vega":0.05609830938292477,"rho":0.01425815574588789,"breakevenPct":18.671284202245506},{"delta":0.5,"premium":5.267385786802031,"strike":53.236040609137056,"iv":1.1079350253807105,"gamma":0.025076395939086293,"theta":-0.1094771573604061,"vega":0.056153045685279186,"rho":0.01567792792908788,"breakevenPct":15.940202924968458},{"delta":0.55,"premium":6.007656514382404,"strike":51.12098138747885,"iv":1.0920297800338408,"gamma":0.025287901861252113,"theta":-0.10753130287648054,"vega":0.05585693739424704,"rho":0.017095073842515227,"breakevenPct":13.21569144245194},{"delta":0.6,"premium":7.0353993344425945,"strike":49.02246256239601,"iv":1.1091137271214642,"gamma":0.024383361064891848,"theta":-0.10655865224625624,"vega":0.05452695507487521,"rho":0.018291001644079322,"breakevenPct":11.093662102335713},{"delta":0.65,"premium":8.387312811980033,"strike":46.94259567387687,"iv":1.1633982529118136,"gamma":0.022220299500831944,"theta":-0.10668344425956738,"vega":0.052031114808652246,"rho":0.019237470723755076,"breakevenPct":9.651027518543208},{"delta":0.7,"premium":9.719570405727922,"strike":44.86873508353222,"iv":1.2106293556085919,"gamma":0.020113365155131267,"theta":-0.10589164677804297,"vega":0.049366587112171845,"rho":0.020199077280121235,"breakevenPct":8.181342626357793},{"delta":0.75,"premium":10.773667462211614,"strike":42.87987271280827,"iv":1.1580438345266508,"gamma":0.018800715990453458,"theta":-0.09212871917263325,"vega":0.044314876690533016,"rho":0.021374902067227353,"breakevenPct":6.328854885096881},{"delta":0.8,"premium":11.827764518695307,"strike":40.89101034208433,"iv":1.1054583134447096,"gamma":0.017488066825775653,"theta":-0.07836579156722354,"vega":0.03926316626889419,"rho":0.022550726854333472,"breakevenPct":4.476367143835969},{"delta":0.85,"premium":13.794868529552396,"strike":38.22039460767572,"iv":1.1157261997911407,"gamma":0.014625253504131259,"theta":-0.06584238025610399,"vega":0.03270121113110129,"rho":0.023004555175998437,"breakevenPct":3.082170307626065},{"delta":0.9,"premium":16.504171996297217,"strike":34.9952590951168,"iv":1.1769567288313916,"gamma":0.010503921091514124,"theta":-0.054314392797469864,"vega":0.024910589105849784,"rho":0.02287147487249472,"breakevenPct":2.0599110016131887}],"put":[{"delta":0.15,"premium":2.45,"strike":34.25259445369118,"iv":1.7577690618768087,"gamma":0.009443678114159209,"theta":-0.09880331198113719,"vega":0.033052009361534816,"rho":-0.00801641484446283,"breakevenPct":36.97464436446458},{"delta":0.2,"premium":2.45,"strike":39.84694007672185,"iv":1.2886273345660992,"gamma":0.015351462280535046,"theta":-0.08693311835596441,"vega":0.03972379447970197,"rho":-0.010061530728915052,"breakevenPct":25.88795070011524},{"delta":0.25,"premium":2.600718682258427,"strike":43.01437364516853,"iv":1.0725911216432937,"gamma":0.021417016790807392,"theta":-0.08014783355517613,"vega":0.044787274604245884,"rho":-0.012200950880239337,"breakevenPct":19.90952246747898},{"delta":0.3,"premium":2.9484848484848487,"strike":45.60606060606061,"iv":0.9337030303030303,"gamma":0.025966666666666666,"theta":-0.07684545454545454,"vega":0.04895757575757576,"rho":-0.01449523782319732,"breakevenPct":15.46259263262831},{"delta":0.35,"premium":3.6387205387205386,"strike":47.28956228956229,"iv":0.9201003367003366,"gamma":0.02781851851851852,"theta":-0.07947171717171717,"vega":0.051617508417508416,"rho":-0.017059979695077124,"breakevenPct":13.494170133092055},{"delta":0.4,"premium":4.32895622895623,"strike":48.97306397306397,"iv":0.9064976430976431,"gamma":0.02967037037037037,"theta":-0.0820979797979798,"vega":0.05427744107744108,"rho":-0.01962472156695693,"breakevenPct":11.525747633555799},{"delta":0.45,"premium":5.1181640625,"strike":50.634765625,"iv":0.8954958984375,"gamma":0.030863476562500002,"theta":-0.083217578125,"vega":0.05584921875,"rho":-0.022263869496439805,"breakevenPct":9.796667533690051},{"delta":0.5,"premium":6.062174479166667,"strike":52.262369791666664,"iv":0.8885623046875,"gamma":0.031026236979166667,"theta":-0.08198059895833333,"vega":0.055719010416666666,"rho":-0.025019396131404407,"breakevenPct":8.441943494847404},{"delta":0.55,"premium":7.006184895833336,"strike":53.889973958333336,"iv":0.8816287109375,"gamma":0.031188997395833334,"theta":-0.08074361979166667,"vega":0.05558880208333333,"rho":-0.027774922766369017,"breakevenPct":7.087219456004753},{"delta":0.6,"premium":8.109609375000002,"strike":55.62109375,"iv":0.8775459375,"gamma":0.030790703125,"theta":-0.07850875,"vega":0.05463046875,"rho":-0.030653437727686715,"breakevenPct":5.843273137138326},{"delta":0.65,"premium":9.554921875000002,"strike":57.57421875,"iv":0.8795771875,"gamma":0.029189140625,"theta":-0.07413375,"vega":0.05189609375,"rho":-0.03379572010590005,"breakevenPct":4.83690670828379},{"delta":0.7,"premium":11.000234375,"strike":59.52734375,"iv":0.8816084375,"gamma":0.027587578124999998,"theta":-0.06975875,"vega":0.04916171875,"rho":-0.03693800248411338,"breakevenPct":3.8305402794292545},{"delta":0.75,"premium":13.360548780487806,"strike":62.3109756097561,"iv":0.9050710975609756,"gamma":0.024565487804878047,"theta":-0.06426292682926829,"vega":0.044802439024390246,"rho":-0.0407959327088501,"breakevenPct":2.9916234061270512},{"delta":0.8,"premium":16.15346283783784,"strike":65.4983108108108,"iv":0.9354974662162162,"gamma":0.02102162162162162,"theta":-0.057973817567567566,"vega":0.03972263513513513,"rho":-0.04499279957273957,"breakevenPct":2.209972308812981},{"delta":0.85,"premium":19.996368243243246,"strike":69.72128378378379,"iv":0.9668319256756757,"gamma":0.016967567567567565,"theta":-0.04842989864864865,"vega":0.03313479729729729,"rho":-0.050015293474463526,"breakevenPct":1.4567666655954425},{"delta":0.9,"premium":23.51319875776398,"strike":73.62577639751554,"iv":0.9322071428571428,"gamma":0.013001708074534156,"theta":-0.03242670807453414,"vega":0.024650776397515516,"rho":-0.05478024769896096,"breakevenPct":0.6885104245906609}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":71.26108039167238,"iv":1.3908883053190884,"gamma":0.016137501044823033,"theta":-0.10974361381152418,"vega":0.04509611240599575,"rho":0.007948970520482672,"breakevenPct":46.0782409664534},{"delta":0.3,"premium":2.79375,"strike":64.46428571428572,"iv":1.2250964285714288,"gamma":0.01999285714285714,"theta":-0.10565714285714287,"vega":0.04942142857142857,"rho":0.009651245785449857,"breakevenPct":33.289805220542455},{"delta":0.35,"premium":3.093702451394759,"strike":59.57734573119189,"iv":1.0751519019442095,"gamma":0.024167624683009297,"theta":-0.09892426035502958,"vega":0.052463482671174975,"rho":0.011392222114543507,"breakevenPct":24.19946132101991},{"delta":0.4,"premium":3.812214708368555,"strike":57.46407438715131,"iv":1.0964114116652577,"gamma":0.02450574809805579,"theta":-0.10454556213017752,"vega":0.05428089602704987,"rho":0.012825188930215699,"breakevenPct":21.435372761632706},{"delta":0.45,"premium":4.5307269653423505,"strike":55.35080304311074,"iv":1.117670921386306,"gamma":0.02484387151310228,"theta":-0.11016686390532546,"vega":0.05609830938292477,"rho":0.01425815574588789,"breakevenPct":18.671284202245506},{"delta":0.5,"premium":5.267385786802031,"strike":53.236040609137056,"iv":1.1079350253807105,"gamma":0.025076395939086293,"theta":-0.1094771573604061,"vega":0.056153045685279186,"rho":0.01567792792908788,"breakevenPct":15.940202924968458},{"delta":0.55,"premium":6.007656514382404,"strike":51.12098138747885,"iv":1.0920297800338408,"gamma":0.025287901861252113,"theta":-0.10753130287648054,"vega":0.05585693739424704,"rho":0.017095073842515227,"breakevenPct":13.21569144245194},{"delta":0.6,"premium":7.0353993344425945,"strike":49.02246256239601,"iv":1.1091137271214642,"gamma":0.024383361064891848,"theta":-0.10655865224625624,"vega":0.05452695507487521,"rho":0.018291001644079322,"breakevenPct":11.093662102335713},{"delta":0.65,"premium":8.387312811980033,"strike":46.94259567387687,"iv":1.1633982529118136,"gamma":0.022220299500831944,"theta":-0.10668344425956738,"vega":0.052031114808652246,"rho":0.019237470723755076,"breakevenPct":9.651027518543208},{"delta":0.7,"premium":9.719570405727922,"strike":44.86873508353222,"iv":1.2106293556085919,"gamma":0.020113365155131267,"theta":-0.10589164677804297,"vega":0.049366587112171845,"rho":0.020199077280121235,"breakevenPct":8.181342626357793},{"delta":0.75,"premium":10.773667462211614,"strike":42.87987271280827,"iv":1.1580438345266508,"gamma":0.018800715990453458,"theta":-0.09212871917263325,"vega":0.044314876690533016,"rho":0.021374902067227353,"breakevenPct":6.328854885096881},{"delta":0.8,"premium":11.827764518695307,"strike":40.89101034208433,"iv":1.1054583134447096,"gamma":0.017488066825775653,"theta":-0.07836579156722354,"vega":0.03926316626889419,"rho":0.022550726854333472,"breakevenPct":4.476367143835969},{"delta":0.85,"premium":13.794868529552396,"strike":38.22039460767572,"iv":1.1157261997911407,"gamma":0.014625253504131259,"theta":-0.06584238025610399,"vega":0.03270121113110129,"rho":0.023004555175998437,"breakevenPct":3.082170307626065},{"delta":0.9,"premium":16.504171996297217,"strike":34.9952590951168,"iv":1.1769567288313916,"gamma":0.010503921091514124,"theta":-0.054314392797469864,"vega":0.024910589105849784,"rho":0.02287147487249472,"breakevenPct":2.0599110016131887}],"put":[{"delta":0.15,"premium":2.45,"strike":34.25259445369118,"iv":1.7577690618768087,"gamma":0.009443678114159209,"theta":-0.09880331198113719,"vega":0.033052009361534816,"rho":-0.00801641484446283,"breakevenPct":36.97464436446458},{"delta":0.2,"premium":2.45,"strike":39.84694007672185,"iv":1.2886273345660992,"gamma":0.015351462280535046,"theta":-0.08693311835596441,"vega":0.03972379447970197,"rho":-0.010061530728915052,"breakevenPct":25.88795070011524},{"delta":0.25,"premium":2.600718682258427,"strike":43.01437364516853,"iv":1.0725911216432937,"gamma":0.021417016790807392,"theta":-0.08014783355517613,"vega":0.044787274604245884,"rho":-0.012200950880239337,"breakevenPct":19.90952246747898},{"delta":0.3,"premium":2.9484848484848487,"strike":45.60606060606061,"iv":0.9337030303030303,"gamma":0.025966666666666666,"theta":-0.07684545454545454,"vega":0.04895757575757576,"rho":-0.01449523782319732,"breakevenPct":15.46259263262831},{"delta":0.35,"premium":3.6387205387205386,"strike":47.28956228956229,"iv":0.9201003367003366,"gamma":0.02781851851851852,"theta":-0.07947171717171717,"vega":0.051617508417508416,"rho":-0.017059979695077124,"breakevenPct":13.494170133092055},{"delta":0.4,"premium":4.32895622895623,"strike":48.97306397306397,"iv":0.9064976430976431,"gamma":0.02967037037037037,"theta":-0.0820979797979798,"vega":0.05427744107744108,"rho":-0.01962472156695693,"breakevenPct":11.525747633555799},{"delta":0.45,"premium":5.1181640625,"strike":50.634765625,"iv":0.8954958984375,"gamma":0.030863476562500002,"theta":-0.083217578125,"vega":0.05584921875,"rho":-0.022263869496439805,"breakevenPct":9.796667533690051},{"delta":0.5,"premium":6.062174479166667,"strike":52.262369791666664,"iv":0.8885623046875,"gamma":0.031026236979166667,"theta":-0.08198059895833333,"vega":0.055719010416666666,"rho":-0.025019396131404407,"breakevenPct":8.441943494847404},{"delta":0.55,"premium":7.006184895833336,"strike":53.889973958333336,"iv":0.8816287109375,"gamma":0.031188997395833334,"theta":-0.08074361979166667,"vega":0.05558880208333333,"rho":-0.027774922766369017,"breakevenPct":7.087219456004753},{"delta":0.6,"premium":8.109609375000002,"strike":55.62109375,"iv":0.8775459375,"gamma":0.030790703125,"theta":-0.07850875,"vega":0.05463046875,"rho":-0.030653437727686715,"breakevenPct":5.843273137138326},{"delta":0.65,"premium":9.554921875000002,"strike":57.57421875,"iv":0.8795771875,"gamma":0.029189140625,"theta":-0.07413375,"vega":0.05189609375,"rho":-0.03379572010590005,"breakevenPct":4.83690670828379},{"delta":0.7,"premium":11.000234375,"strike":59.52734375,"iv":0.8816084375,"gamma":0.027587578124999998,"theta":-0.06975875,"vega":0.04916171875,"rho":-0.03693800248411338,"breakevenPct":3.8305402794292545},{"delta":0.75,"premium":13.360548780487806,"strike":62.3109756097561,"iv":0.9050710975609756,"gamma":0.024565487804878047,"theta":-0.06426292682926829,"vega":0.044802439024390246,"rho":-0.0407959327088501,"breakevenPct":2.9916234061270512},{"delta":0.8,"premium":16.15346283783784,"strike":65.4983108108108,"iv":0.9354974662162162,"gamma":0.02102162162162162,"theta":-0.057973817567567566,"vega":0.03972263513513513,"rho":-0.04499279957273957,"breakevenPct":2.209972308812981},{"delta":0.85,"premium":19.996368243243246,"strike":69.72128378378379,"iv":0.9668319256756757,"gamma":0.016967567567567565,"theta":-0.04842989864864865,"vega":0.03313479729729729,"rho":-0.050015293474463526,"breakevenPct":1.4567666655954425},{"delta":0.9,"premium":23.51319875776398,"strike":73.62577639751554,"iv":0.9322071428571428,"gamma":0.013001708074534156,"theta":-0.03242670807453414,"vega":0.024650776397515516,"rho":-0.05478024769896096,"breakevenPct":0.6885104245906609}]}},"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"}}