{"symbol":"POWI","url":"https://intraalpha.com/companies/POWI","capturedAt":"2026-10-22T23:55:02.307Z","state":"ready","quote":{"symbol":"POWI","last_price":47.12,"prev_close":48.25,"regular_close":47.12,"change":-1.13,"change_pct":-2.342,"regular_change":-1.13,"regular_change_pct":-2.342,"extended_change":0,"extended_change_pct":0,"bid":46.75,"ask":54.5,"bid_size":200,"ask_size":100,"volume":768534,"vwap":47.085232,"open":46.37,"high":47.7922,"low":45.9103,"close":47.12,"trade_count":14246,"last_trade_at":"2026-10-22T20:00:08.194202471Z","last_quote_at":"2026-10-22T20:01:10.046821626Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:37.79931582-04:00","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":"POWI","fetched_at":"2026-10-22T23:54:55.658531+00:00","name":"Power Integrations Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Power Integrations, Inc. designs, develops, manufactures and markets mixed signal and analog integrated circuits (ICs) and other electronic components and circuits used in high voltage power conversion worldwide. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2695887000,"ebitda":59379000,"pe_ratio":109.66,"peg_ratio":1.505,"book_value":12.2,"dividend_per_share":0.85,"dividend_yield":0.0181,"eps":0.44,"revenue_ttm":449370000,"gross_profit_ttm":241400000,"profit_margin":0.0558,"operating_margin_ttm":0.0748,"return_on_assets_ttm":0.0262,"return_on_equity_ttm":0.0362,"quarterly_earnings_growth":7.5,"quarterly_revenue_growth":0.027,"analyst_target_price":71.75,"analyst_number":1,"beta":1.532,"fifty_two_week_high":90.8,"fifty_two_week_low":30.33,"fifty_day_ma":51.72,"two_hundred_day_ma":58.63,"shares_outstanding":55873000,"forward_pe":25,"price_to_sales":6,"price_to_book":4.228,"ev_to_revenue":5.82,"ev_to_ebitda":54.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:55.658531+00:00"},"optionObservedAt":"2026-10-22T19:56:17.076Z","bars":[{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-10-15T08:00:00Z","v":100,"vw":44.46},{"c":43.93,"h":43.93,"l":43.93,"n":3,"o":43.93,"t":"2026-10-15T09:30:00Z","v":348,"vw":43.93},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-10-15T10:55:00Z","v":100,"vw":42.99},{"c":43.72,"h":43.72,"l":43.72,"n":3,"o":43.72,"t":"2026-10-15T11:00:00Z","v":114,"vw":43.72},{"c":43.5,"h":43.8,"l":43.5,"n":73,"o":43.8,"t":"2026-10-15T11:35:00Z","v":3251,"vw":43.664677},{"c":43,"h":43,"l":43,"n":21,"o":43,"t":"2026-10-15T13:25:00Z","v":340,"vw":43},{"c":43.42,"h":43.455,"l":42.5,"n":99,"o":43.3,"t":"2026-10-15T13:30:00Z","v":10360,"vw":43.270996},{"c":43.515,"h":43.62,"l":42.89,"n":115,"o":43.04,"t":"2026-10-15T13:35:00Z","v":3299,"vw":43.241449},{"c":44.13,"h":44.13,"l":43.97,"n":20,"o":43.97,"t":"2026-10-15T13:40:00Z","v":686,"vw":44.020187},{"c":43.65,"h":43.9401,"l":43.65,"n":97,"o":43.94,"t":"2026-10-15T13:45:00Z","v":5205,"vw":43.829034},{"c":43.19,"h":43.665,"l":43.19,"n":101,"o":43.665,"t":"2026-10-15T13:50:00Z","v":3211,"vw":43.341488},{"c":43.45,"h":43.45,"l":43.077,"n":44,"o":43.335,"t":"2026-10-15T13:55:00Z","v":1592,"vw":43.312821},{"c":43.52,"h":43.72,"l":43.36,"n":107,"o":43.45,"t":"2026-10-15T14:00:00Z","v":3183,"vw":43.567436},{"c":43.7801,"h":43.88,"l":43.59,"n":134,"o":43.74,"t":"2026-10-15T14:05:00Z","v":14956,"vw":43.621816},{"c":44.135,"h":44.31,"l":43.91,"n":412,"o":43.94,"t":"2026-10-15T14:10:00Z","v":57738,"vw":44.078469},{"c":44.155,"h":44.19,"l":43.96,"n":143,"o":44.19,"t":"2026-10-15T14:15:00Z","v":5525,"vw":44.047986},{"c":44.14,"h":44.23,"l":43.84,"n":320,"o":44.1177,"t":"2026-10-15T14:20:00Z","v":35923,"vw":44.043194},{"c":44.07,"h":44.07,"l":44.03,"n":104,"o":44.06,"t":"2026-10-15T14:25:00Z","v":3277,"vw":44.045367},{"c":43.82,"h":44.04,"l":43.685,"n":491,"o":44.02,"t":"2026-10-15T14:30:00Z","v":36913,"vw":43.787523},{"c":43.8,"h":43.85,"l":43.69,"n":141,"o":43.85,"t":"2026-10-15T14:35:00Z","v":2785,"vw":43.79125},{"c":44.21,"h":44.23,"l":43.93,"n":134,"o":43.96,"t":"2026-10-15T14:40:00Z","v":5873,"vw":44.002617},{"c":44.3875,"h":44.47,"l":44.3875,"n":57,"o":44.43,"t":"2026-10-15T14:45:00Z","v":1211,"vw":44.426875},{"c":44.29,"h":44.34,"l":44.16,"n":112,"o":44.255,"t":"2026-10-15T14:50:00Z","v":2759,"vw":44.2865},{"c":44.52,"h":44.58,"l":44.52,"n":33,"o":44.58,"t":"2026-10-15T14:55:00Z","v":545,"vw":44.55},{"c":44.53,"h":44.53,"l":44.43,"n":86,"o":44.51,"t":"2026-10-15T15:00:00Z","v":3252,"vw":44.469273},{"c":44.58,"h":44.76,"l":44.5,"n":151,"o":44.5,"t":"2026-10-15T15:05:00Z","v":6535,"vw":44.618286},{"c":44.76,"h":44.76,"l":44.49,"n":511,"o":44.625,"t":"2026-10-15T15:10:00Z","v":83018,"vw":44.599309},{"c":44.75,"h":44.915,"l":44.75,"n":87,"o":44.88,"t":"2026-10-15T15:15:00Z","v":3655,"vw":44.801388},{"c":44.72,"h":44.855,"l":44.71,"n":194,"o":44.75,"t":"2026-10-15T15:20:00Z","v":5343,"vw":44.80906},{"c":44.62,"h":44.7,"l":44.62,"n":23,"o":44.7,"t":"2026-10-15T15:25:00Z","v":422,"vw":44.66},{"c":44.5,"h":44.61,"l":44.5,"n":131,"o":44.58,"t":"2026-10-15T15:30:00Z","v":3334,"vw":44.56349},{"c":44.54,"h":44.73,"l":44.54,"n":83,"o":44.67,"t":"2026-10-15T15:35:00Z","v":1760,"vw":44.609565},{"c":44.44,"h":44.44,"l":44.44,"n":11,"o":44.44,"t":"2026-10-15T15:40:00Z","v":304,"vw":44.44},{"c":44.52,"h":44.52,"l":44.45,"n":57,"o":44.49,"t":"2026-10-15T15:45:00Z","v":1487,"vw":44.492857},{"c":44.55,"h":44.665,"l":44.48,"n":120,"o":44.48,"t":"2026-10-15T15:50:00Z","v":6353,"vw":44.553928},{"c":44.62,"h":44.62,"l":44.54,"n":41,"o":44.54,"t":"2026-10-15T15:55:00Z","v":812,"vw":44.6},{"c":44.63,"h":44.725,"l":44.63,"n":82,"o":44.705,"t":"2026-10-15T16:00:00Z","v":1786,"vw":44.676375},{"c":44.55,"h":44.57,"l":44.44,"n":49,"o":44.57,"t":"2026-10-15T16:05:00Z","v":4185,"vw":44.495179},{"c":44.5,"h":44.555,"l":44.31,"n":83,"o":44.555,"t":"2026-10-15T16:10:00Z","v":4519,"vw":44.40593},{"c":44.46,"h":44.49,"l":44.45,"n":105,"o":44.49,"t":"2026-10-15T16:15:00Z","v":3925,"vw":44.468052},{"c":44.455,"h":44.48,"l":44.31,"n":86,"o":44.41,"t":"2026-10-15T16:20:00Z","v":4327,"vw":44.415137},{"c":44.455,"h":44.455,"l":44.455,"n":16,"o":44.455,"t":"2026-10-15T16:25:00Z","v":345,"vw":44.455},{"c":44.44,"h":44.44,"l":44.29,"n":76,"o":44.31,"t":"2026-10-15T16:30:00Z","v":2672,"vw":44.344411},{"c":44.32,"h":44.545,"l":44.32,"n":148,"o":44.43,"t":"2026-10-15T16:35:00Z","v":6777,"vw":44.506326},{"c":44.33,"h":44.33,"l":44.33,"n":59,"o":44.33,"t":"2026-10-15T16:40:00Z","v":1727,"vw":44.33},{"c":44.365,"h":44.365,"l":44.27,"n":80,"o":44.33,"t":"2026-10-15T16:45:00Z","v":4207,"vw":44.329375},{"c":44.235,"h":44.26,"l":44.19,"n":57,"o":44.26,"t":"2026-10-15T16:50:00Z","v":1716,"vw":44.223946},{"c":44.25,"h":44.255,"l":44.25,"n":17,"o":44.255,"t":"2026-10-15T16:55:00Z","v":640,"vw":44.253333},{"c":44.36,"h":44.3851,"l":44.255,"n":148,"o":44.255,"t":"2026-10-15T17:00:00Z","v":9566,"vw":44.329633},{"c":44.44,"h":44.4799,"l":44.32,"n":347,"o":44.33,"t":"2026-10-15T17:05:00Z","v":18896,"vw":44.346047},{"c":44.57,"h":44.6,"l":44.475,"n":176,"o":44.475,"t":"2026-10-15T17:10:00Z","v":6069,"vw":44.524394},{"c":44.59,"h":44.59,"l":44.49,"n":147,"o":44.565,"t":"2026-10-15T17:15:00Z","v":4498,"vw":44.545145},{"c":44.49,"h":44.58,"l":44.49,"n":38,"o":44.58,"t":"2026-10-15T17:20:00Z","v":1401,"vw":44.54125},{"c":44.48,"h":44.575,"l":44.48,"n":75,"o":44.535,"t":"2026-10-15T17:25:00Z","v":3903,"vw":44.524969},{"c":44.53,"h":44.61,"l":44.53,"n":99,"o":44.53,"t":"2026-10-15T17:30:00Z","v":4533,"vw":44.558906},{"c":44.625,"h":44.625,"l":44.55,"n":70,"o":44.6,"t":"2026-10-15T17:35:00Z","v":4082,"vw":44.59774},{"c":44.59,"h":44.785,"l":44.59,"n":193,"o":44.63,"t":"2026-10-15T17:40:00Z","v":13054,"vw":44.690398},{"c":44.28,"h":44.67,"l":44.28,"n":167,"o":44.635,"t":"2026-10-15T17:45:00Z","v":9642,"vw":44.52656},{"c":44.18,"h":44.36,"l":44.18,"n":139,"o":44.31,"t":"2026-10-15T17:50:00Z","v":7253,"vw":44.282454},{"c":44.34,"h":44.375,"l":44.16,"n":310,"o":44.26,"t":"2026-10-15T17:55:00Z","v":20372,"vw":44.258508},{"c":44.3,"h":44.49,"l":44.28,"n":187,"o":44.33,"t":"2026-10-15T18:00:00Z","v":12129,"vw":44.346001},{"c":44.31,"h":44.42,"l":44.27,"n":139,"o":44.3,"t":"2026-10-15T18:05:00Z","v":14922,"vw":44.318252},{"c":44.2,"h":44.41,"l":44.17,"n":220,"o":44.365,"t":"2026-10-15T18:10:00Z","v":10329,"vw":44.271642},{"c":44.415,"h":44.47,"l":44.2,"n":204,"o":44.2,"t":"2026-10-15T18:15:00Z","v":14325,"vw":44.321772},{"c":44.475,"h":44.53,"l":44.4,"n":229,"o":44.48,"t":"2026-10-15T18:20:00Z","v":10614,"vw":44.471589},{"c":44.57,"h":44.57,"l":44.42,"n":243,"o":44.475,"t":"2026-10-15T18:25:00Z","v":13805,"vw":44.468089},{"c":44.5,"h":44.59,"l":44.49,"n":246,"o":44.56,"t":"2026-10-15T18:30:00Z","v":12245,"vw":44.549672},{"c":44.35,"h":44.53,"l":44.35,"n":246,"o":44.48,"t":"2026-10-15T18:35:00Z","v":14286,"vw":44.488901},{"c":44.505,"h":44.51,"l":44.26,"n":198,"o":44.33,"t":"2026-10-15T18:40:00Z","v":12502,"vw":44.360837},{"c":44.475,"h":44.58,"l":44.46,"n":130,"o":44.49,"t":"2026-10-15T18:45:00Z","v":6243,"vw":44.497013},{"c":44.55,"h":44.55,"l":44.45,"n":163,"o":44.45,"t":"2026-10-15T18:50:00Z","v":6956,"vw":44.512951},{"c":44.5299,"h":44.61,"l":44.48,"n":297,"o":44.59,"t":"2026-10-15T18:55:00Z","v":16983,"vw":44.537363},{"c":44.57,"h":44.69,"l":44.48,"n":438,"o":44.53,"t":"2026-10-15T19:00:00Z","v":59592,"vw":44.555749},{"c":44.635,"h":44.76,"l":44.57,"n":262,"o":44.57,"t":"2026-10-15T19:05:00Z","v":12467,"vw":44.645471},{"c":44.57,"h":44.645,"l":44.52,"n":300,"o":44.58,"t":"2026-10-15T19:10:00Z","v":11678,"vw":44.585673},{"c":44.755,"h":44.78,"l":44.6,"n":181,"o":44.6,"t":"2026-10-15T19:15:00Z","v":8358,"vw":44.692983},{"c":44.79,"h":44.855,"l":44.745,"n":216,"o":44.745,"t":"2026-10-15T19:20:00Z","v":8333,"vw":44.799279},{"c":44.63,"h":44.8,"l":44.61,"n":231,"o":44.8,"t":"2026-10-15T19:25:00Z","v":9623,"vw":44.70193},{"c":44.94,"h":44.94,"l":44.57,"n":194,"o":44.62,"t":"2026-10-15T19:30:00Z","v":9346,"vw":44.723318},{"c":44.87,"h":44.94,"l":44.84,"n":236,"o":44.88,"t":"2026-10-15T19:35:00Z","v":11680,"vw":44.875306},{"c":44.86,"h":44.94,"l":44.795,"n":321,"o":44.84,"t":"2026-10-15T19:40:00Z","v":12027,"vw":44.868966},{"c":44.83,"h":44.965,"l":44.81,"n":335,"o":44.8201,"t":"2026-10-15T19:45:00Z","v":16722,"vw":44.843811},{"c":44.945,"h":44.98,"l":44.73,"n":397,"o":44.83,"t":"2026-10-15T19:50:00Z","v":22457,"vw":44.847893},{"c":44.92,"h":45.105,"l":44.875,"n":1303,"o":44.945,"t":"2026-10-15T19:55:00Z","v":67586,"vw":44.999981},{"c":44.97,"h":44.97,"l":44.97,"n":27,"o":44.97,"t":"2026-10-15T20:00:00Z","v":164422,"vw":44.97},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-16T08:00:00Z","v":200,"vw":44.97},{"c":44.95,"h":44.95,"l":44.95,"n":4,"o":44.95,"t":"2026-10-16T09:00:00Z","v":296,"vw":44.95},{"c":44.81,"h":44.81,"l":44.81,"n":19,"o":44.81,"t":"2026-10-16T13:25:00Z","v":256,"vw":44.81},{"c":44.28,"h":44.51,"l":44.28,"n":41,"o":44.5,"t":"2026-10-16T13:30:00Z","v":25322,"vw":44.502734},{"c":44.94,"h":44.94,"l":44.3,"n":226,"o":44.3,"t":"2026-10-16T13:35:00Z","v":15410,"vw":44.333217},{"c":45.19,"h":45.19,"l":44.9,"n":18,"o":45.08,"t":"2026-10-16T13:40:00Z","v":1596,"vw":44.944607},{"c":45.16,"h":45.38,"l":44.94,"n":53,"o":45.36,"t":"2026-10-16T13:45:00Z","v":1904,"vw":45.18287},{"c":45.02,"h":45.02,"l":44.775,"n":69,"o":44.87,"t":"2026-10-16T13:50:00Z","v":2205,"vw":44.864167},{"c":44.935,"h":45.175,"l":44.8825,"n":45,"o":45.12,"t":"2026-10-16T13:55:00Z","v":1183,"vw":45.0575},{"c":45.23,"h":45.23,"l":45.23,"n":14,"o":45.23,"t":"2026-10-16T14:05:00Z","v":784,"vw":45.23},{"c":45.17,"h":45.29,"l":45.16,"n":121,"o":45.165,"t":"2026-10-16T14:10:00Z","v":2768,"vw":45.202722},{"c":45.25,"h":45.31,"l":45.22,"n":83,"o":45.27,"t":"2026-10-16T14:15:00Z","v":3468,"vw":45.280845},{"c":45.4875,"h":45.63,"l":45.26,"n":64,"o":45.335,"t":"2026-10-16T14:20:00Z","v":2613,"vw":45.463837},{"c":45.4025,"h":45.49,"l":45.35,"n":37,"o":45.49,"t":"2026-10-16T14:25:00Z","v":1273,"vw":45.428966},{"c":45.515,"h":45.515,"l":45.515,"n":18,"o":45.515,"t":"2026-10-16T14:30:00Z","v":698,"vw":45.515},{"c":45.545,"h":45.61,"l":45.515,"n":70,"o":45.515,"t":"2026-10-16T14:35:00Z","v":4138,"vw":45.535003},{"c":45.71,"h":45.775,"l":45.51,"n":129,"o":45.54,"t":"2026-10-16T14:40:00Z","v":4408,"vw":45.584367},{"c":45.615,"h":45.71,"l":45.6,"n":39,"o":45.7,"t":"2026-10-16T14:45:00Z","v":1782,"vw":45.65},{"c":45.585,"h":45.78,"l":45.5375,"n":130,"o":45.78,"t":"2026-10-16T14:50:00Z","v":8134,"vw":45.630187},{"c":45.78,"h":45.89,"l":45.66,"n":105,"o":45.66,"t":"2026-10-16T14:55:00Z","v":5272,"vw":45.730893},{"c":45.5,"h":45.72,"l":45.49,"n":132,"o":45.72,"t":"2026-10-16T15:00:00Z","v":6683,"vw":45.589103},{"c":45.17,"h":45.525,"l":45.125,"n":109,"o":45.5,"t":"2026-10-16T15:05:00Z","v":5259,"vw":45.30427},{"c":45.24,"h":45.3016,"l":45.066,"n":67,"o":45.11,"t":"2026-10-16T15:10:00Z","v":3316,"vw":45.197051},{"c":45.345,"h":45.345,"l":45.16,"n":574,"o":45.24,"t":"2026-10-16T15:15:00Z","v":30738,"vw":45.242647},{"c":45.53,"h":45.53,"l":45.23,"n":145,"o":45.36,"t":"2026-10-16T15:20:00Z","v":5468,"vw":45.297658},{"c":45.4,"h":45.56,"l":45.37,"n":150,"o":45.56,"t":"2026-10-16T15:25:00Z","v":4244,"vw":45.455},{"c":45.65,"h":45.675,"l":45.5,"n":155,"o":45.54,"t":"2026-10-16T15:30:00Z","v":4539,"vw":45.591251},{"c":45.65,"h":45.66,"l":45.57,"n":100,"o":45.63,"t":"2026-10-16T15:35:00Z","v":3721,"vw":45.618365},{"c":45.55,"h":45.66,"l":45.55,"n":51,"o":45.66,"t":"2026-10-16T15:40:00Z","v":2011,"vw":45.589231},{"c":45.51,"h":45.66,"l":45.5,"n":202,"o":45.59,"t":"2026-10-16T15:45:00Z","v":8954,"vw":45.578945},{"c":45.31,"h":45.45,"l":45.31,"n":70,"o":45.45,"t":"2026-10-16T15:50:00Z","v":1803,"vw":45.353578},{"c":45.455,"h":45.475,"l":45.21,"n":95,"o":45.22,"t":"2026-10-16T15:55:00Z","v":5095,"vw":45.380619},{"c":45.425,"h":45.51,"l":45.38,"n":173,"o":45.475,"t":"2026-10-16T16:00:00Z","v":6814,"vw":45.439905},{"c":45.355,"h":45.485,"l":45.35,"n":131,"o":45.43,"t":"2026-10-16T16:05:00Z","v":4795,"vw":45.420582},{"c":45.39,"h":45.475,"l":45.35,"n":110,"o":45.355,"t":"2026-10-16T16:10:00Z","v":2804,"vw":45.411875},{"c":45.505,"h":45.55,"l":45.42,"n":84,"o":45.55,"t":"2026-10-16T16:15:00Z","v":2598,"vw":45.490022},{"c":45.515,"h":45.59,"l":45.44,"n":94,"o":45.505,"t":"2026-10-16T16:20:00Z","v":2393,"vw":45.512988},{"c":45.495,"h":45.52,"l":45.405,"n":184,"o":45.46,"t":"2026-10-16T16:25:00Z","v":5478,"vw":45.466348},{"c":45.44,"h":45.56,"l":45.28,"n":185,"o":45.495,"t":"2026-10-16T16:30:00Z","v":15982,"vw":45.4343},{"c":45.49,"h":45.51,"l":45.28,"n":131,"o":45.32,"t":"2026-10-16T16:35:00Z","v":4629,"vw":45.370033},{"c":45.43,"h":45.5,"l":45.36,"n":103,"o":45.42,"t":"2026-10-16T16:40:00Z","v":3062,"vw":45.4175},{"c":45.18,"h":45.415,"l":45.18,"n":167,"o":45.4,"t":"2026-10-16T16:45:00Z","v":5332,"vw":45.346251},{"c":45.33,"h":45.33,"l":45.2025,"n":67,"o":45.21,"t":"2026-10-16T16:50:00Z","v":1911,"vw":45.26625},{"c":45.36,"h":45.4,"l":45.27,"n":173,"o":45.29,"t":"2026-10-16T16:55:00Z","v":7891,"vw":45.334205},{"c":45.35,"h":45.395,"l":45.27,"n":288,"o":45.365,"t":"2026-10-16T17:00:00Z","v":11403,"vw":45.350772},{"c":45.0475,"h":45.37,"l":45.02,"n":453,"o":45.28,"t":"2026-10-16T17:05:00Z","v":36839,"vw":45.131051},{"c":45.21,"h":45.25,"l":45.09,"n":179,"o":45.17,"t":"2026-10-16T17:10:00Z","v":10427,"vw":45.168894},{"c":45.225,"h":45.27,"l":45.15,"n":354,"o":45.21,"t":"2026-10-16T17:15:00Z","v":27943,"vw":45.221379},{"c":45.205,"h":45.225,"l":44.98,"n":271,"o":45.225,"t":"2026-10-16T17:20:00Z","v":11654,"vw":45.10185},{"c":45.27,"h":45.32,"l":45.19,"n":182,"o":45.27,"t":"2026-10-16T17:25:00Z","v":7047,"vw":45.245539},{"c":45.245,"h":45.35,"l":45.15,"n":211,"o":45.31,"t":"2026-10-16T17:30:00Z","v":11122,"vw":45.255939},{"c":45.195,"h":45.31,"l":45.1651,"n":182,"o":45.31,"t":"2026-10-16T17:35:00Z","v":7226,"vw":45.218804},{"c":45.34,"h":45.38,"l":45.15,"n":237,"o":45.18,"t":"2026-10-16T17:40:00Z","v":8695,"vw":45.265529},{"c":45.21,"h":45.345,"l":45.15,"n":213,"o":45.295,"t":"2026-10-16T17:45:00Z","v":9474,"vw":45.310193},{"c":45.18,"h":45.22,"l":45.13,"n":245,"o":45.215,"t":"2026-10-16T17:50:00Z","v":10252,"vw":45.18478},{"c":45.13,"h":45.19,"l":45.11,"n":161,"o":45.18,"t":"2026-10-16T17:55:00Z","v":5795,"vw":45.149894},{"c":45.005,"h":45.08,"l":44.96,"n":215,"o":45.045,"t":"2026-10-16T18:00:00Z","v":13871,"vw":45.040856},{"c":44.99,"h":45.11,"l":44.915,"n":203,"o":45.025,"t":"2026-10-16T18:05:00Z","v":5353,"vw":44.996805},{"c":45.035,"h":45.1,"l":44.93,"n":133,"o":44.9525,"t":"2026-10-16T18:10:00Z","v":4923,"vw":45.004788},{"c":44.905,"h":45.11,"l":44.89,"n":204,"o":45.035,"t":"2026-10-16T18:15:00Z","v":10512,"vw":45.000641},{"c":45.105,"h":45.13,"l":44.97,"n":188,"o":44.97,"t":"2026-10-16T18:20:00Z","v":5958,"vw":45.068752},{"c":45.12,"h":45.12,"l":45.04,"n":190,"o":45.085,"t":"2026-10-16T18:25:00Z","v":3841,"vw":45.075571},{"c":45.1,"h":45.12,"l":45.04,"n":163,"o":45.11,"t":"2026-10-16T18:30:00Z","v":5089,"vw":45.090656},{"c":45.075,"h":45.105,"l":44.985,"n":152,"o":45.105,"t":"2026-10-16T18:35:00Z","v":4719,"vw":45.055657},{"c":44.68,"h":45.06,"l":44.35,"n":588,"o":45.06,"t":"2026-10-16T18:40:00Z","v":44005,"vw":44.642147},{"c":44.47,"h":44.57,"l":44.47,"n":48,"o":44.57,"t":"2026-10-16T18:45:00Z","v":1418,"vw":44.532857},{"c":44.47,"h":44.57,"l":44.45,"n":141,"o":44.54,"t":"2026-10-16T18:50:00Z","v":4458,"vw":44.510289},{"c":44.48,"h":44.54,"l":44.43,"n":160,"o":44.47,"t":"2026-10-16T18:55:00Z","v":4439,"vw":44.480251},{"c":44.49,"h":44.5,"l":44.41,"n":72,"o":44.46,"t":"2026-10-16T19:00:00Z","v":2110,"vw":44.447319},{"c":44.485,"h":44.5481,"l":44.3,"n":376,"o":44.44,"t":"2026-10-16T19:05:00Z","v":10439,"vw":44.399857},{"c":44.72,"h":44.78,"l":44.4925,"n":186,"o":44.505,"t":"2026-10-16T19:10:00Z","v":6481,"vw":44.666344},{"c":44.65,"h":44.825,"l":44.45,"n":307,"o":44.79,"t":"2026-10-16T19:15:00Z","v":10018,"vw":44.687482},{"c":44.61,"h":44.75,"l":44.6,"n":185,"o":44.66,"t":"2026-10-16T19:20:00Z","v":4700,"vw":44.677029},{"c":44.74,"h":44.81,"l":44.675,"n":211,"o":44.77,"t":"2026-10-16T19:25:00Z","v":6518,"vw":44.753113},{"c":44.4,"h":44.8,"l":44.4,"n":252,"o":44.72,"t":"2026-10-16T19:30:00Z","v":7971,"vw":44.643715},{"c":44.355,"h":44.43,"l":44.35,"n":252,"o":44.41,"t":"2026-10-16T19:35:00Z","v":7940,"vw":44.38006},{"c":44.3,"h":44.5,"l":44.3,"n":352,"o":44.46,"t":"2026-10-16T19:40:00Z","v":9787,"vw":44.41827},{"c":44.38,"h":44.52,"l":44.19,"n":457,"o":44.339,"t":"2026-10-16T19:45:00Z","v":20526,"vw":44.351489},{"c":44.41,"h":44.5,"l":44.38,"n":432,"o":44.49,"t":"2026-10-16T19:50:00Z","v":17078,"vw":44.443613},{"c":44.49,"h":44.595,"l":44.425,"n":1109,"o":44.51,"t":"2026-10-16T19:55:00Z","v":48421,"vw":44.517837},{"c":44.5,"h":44.5,"l":44.5,"n":23,"o":44.5,"t":"2026-10-16T20:00:00Z","v":99906,"vw":44.5},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-10-16T22:45:00Z","v":191,"vw":44},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-19T08:00:00Z","v":250,"vw":45.4},{"c":45.82,"h":45.82,"l":45.82,"n":1,"o":45.82,"t":"2026-10-19T12:25:00Z","v":100,"vw":45.82},{"c":45.26,"h":45.81,"l":45.26,"n":87,"o":45.81,"t":"2026-10-19T13:30:00Z","v":12389,"vw":45.608302},{"c":45.42,"h":45.42,"l":45.38,"n":13,"o":45.38,"t":"2026-10-19T13:35:00Z","v":498,"vw":45.393333},{"c":45.36,"h":45.69,"l":45.35,"n":29,"o":45.35,"t":"2026-10-19T13:40:00Z","v":1097,"vw":45.411128},{"c":45.205,"h":45.35,"l":45.17,"n":62,"o":45.2,"t":"2026-10-19T13:45:00Z","v":1607,"vw":45.253303},{"c":44.97,"h":45.205,"l":44.97,"n":65,"o":45.205,"t":"2026-10-19T13:50:00Z","v":1346,"vw":45.105449},{"c":44.64,"h":44.78,"l":44.51,"n":76,"o":44.58,"t":"2026-10-19T13:55:00Z","v":2093,"vw":44.647692},{"c":44.405,"h":44.845,"l":44.325,"n":103,"o":44.77,"t":"2026-10-19T14:00:00Z","v":3929,"vw":44.537754},{"c":44.71,"h":44.715,"l":44.45,"n":15,"o":44.45,"t":"2026-10-19T14:05:00Z","v":839,"vw":44.625833},{"c":44.685,"h":44.765,"l":44.67,"n":48,"o":44.765,"t":"2026-10-19T14:10:00Z","v":1580,"vw":44.713067},{"c":44.72,"h":44.88,"l":44.69,"n":61,"o":44.69,"t":"2026-10-19T14:15:00Z","v":2772,"vw":44.773783},{"c":44.77,"h":44.78,"l":44.77,"n":45,"o":44.78,"t":"2026-10-19T14:20:00Z","v":1162,"vw":44.776721},{"c":44.84,"h":44.84,"l":44.79,"n":114,"o":44.83,"t":"2026-10-19T14:25:00Z","v":3361,"vw":44.814762},{"c":44.72,"h":44.84,"l":44.7,"n":82,"o":44.84,"t":"2026-10-19T14:30:00Z","v":3672,"vw":44.728897},{"c":44.63,"h":44.83,"l":44.605,"n":116,"o":44.72,"t":"2026-10-19T14:35:00Z","v":4095,"vw":44.661718},{"c":45.01,"h":45.01,"l":44.695,"n":96,"o":44.695,"t":"2026-10-19T14:40:00Z","v":2681,"vw":44.8588},{"c":45.04,"h":45.15,"l":45,"n":73,"o":45,"t":"2026-10-19T14:45:00Z","v":2487,"vw":45.067333},{"c":45.055,"h":45.055,"l":45.01,"n":43,"o":45.01,"t":"2026-10-19T14:50:00Z","v":1277,"vw":45.038333},{"c":45.1,"h":45.1,"l":45.02,"n":75,"o":45.06,"t":"2026-10-19T14:55:00Z","v":2401,"vw":45.075357},{"c":45.565,"h":45.595,"l":45.1,"n":247,"o":45.1,"t":"2026-10-19T15:00:00Z","v":20633,"vw":45.310019},{"c":45.795,"h":45.835,"l":45.575,"n":195,"o":45.575,"t":"2026-10-19T15:05:00Z","v":16508,"vw":45.737185},{"c":45.8,"h":45.8,"l":45.65,"n":135,"o":45.735,"t":"2026-10-19T15:10:00Z","v":8926,"vw":45.737327},{"c":45.77,"h":45.89,"l":45.72,"n":170,"o":45.76,"t":"2026-10-19T15:15:00Z","v":12927,"vw":45.818256},{"c":45.865,"h":45.95,"l":45.715,"n":159,"o":45.78,"t":"2026-10-19T15:20:00Z","v":9782,"vw":45.776178},{"c":45.875,"h":45.94,"l":45.865,"n":102,"o":45.865,"t":"2026-10-19T15:25:00Z","v":2327,"vw":45.883951},{"c":46.065,"h":46.07,"l":45.755,"n":182,"o":45.865,"t":"2026-10-19T15:30:00Z","v":7538,"vw":45.863393},{"c":46.18,"h":46.19,"l":46.05,"n":56,"o":46.0525,"t":"2026-10-19T15:35:00Z","v":1552,"vw":46.110888},{"c":46.05,"h":46.17,"l":46.05,"n":68,"o":46.11,"t":"2026-10-19T15:40:00Z","v":2751,"vw":46.122898},{"c":46.04,"h":46.04,"l":46.04,"n":12,"o":46.04,"t":"2026-10-19T15:45:00Z","v":905,"vw":46.04},{"c":46.05,"h":46.18,"l":46.05,"n":62,"o":46.18,"t":"2026-10-19T15:50:00Z","v":3556,"vw":46.059509},{"c":45.995,"h":46.005,"l":45.88,"n":176,"o":45.92,"t":"2026-10-19T15:55:00Z","v":5236,"vw":45.94291},{"c":46.15,"h":46.15,"l":45.905,"n":315,"o":45.94,"t":"2026-10-19T16:00:00Z","v":12017,"vw":45.986112},{"c":46.12,"h":46.145,"l":46.12,"n":109,"o":46.12,"t":"2026-10-19T16:05:00Z","v":2241,"vw":46.128333},{"c":46.12,"h":46.145,"l":46.12,"n":26,"o":46.145,"t":"2026-10-19T16:10:00Z","v":1403,"vw":46.126818},{"c":46.01,"h":46.13,"l":46.01,"n":145,"o":46.01,"t":"2026-10-19T16:15:00Z","v":9472,"vw":46.0533},{"c":45.9325,"h":46.05,"l":45.75,"n":164,"o":46.015,"t":"2026-10-19T16:20:00Z","v":8866,"vw":45.942478},{"c":45.975,"h":45.975,"l":45.935,"n":92,"o":45.935,"t":"2026-10-19T16:25:00Z","v":4560,"vw":45.970497},{"c":45.93,"h":45.965,"l":45.93,"n":64,"o":45.96,"t":"2026-10-19T16:30:00Z","v":1601,"vw":45.946928},{"c":45.9,"h":45.98,"l":45.9,"n":183,"o":45.98,"t":"2026-10-19T16:35:00Z","v":5718,"vw":45.941009},{"c":46,"h":46.005,"l":45.855,"n":97,"o":45.855,"t":"2026-10-19T16:40:00Z","v":2529,"vw":45.906709},{"c":46.1,"h":46.1,"l":46.015,"n":149,"o":46.015,"t":"2026-10-19T16:45:00Z","v":6356,"vw":46.04888},{"c":46.09,"h":46.09,"l":46.09,"n":21,"o":46.09,"t":"2026-10-19T16:50:00Z","v":717,"vw":46.09},{"c":46.32,"h":46.35,"l":46.08,"n":279,"o":46.08,"t":"2026-10-19T16:55:00Z","v":14041,"vw":46.183318},{"c":46.235,"h":46.235,"l":46.161,"n":58,"o":46.2042,"t":"2026-10-19T17:00:00Z","v":1694,"vw":46.215358},{"c":46.05,"h":46.245,"l":46.05,"n":175,"o":46.235,"t":"2026-10-19T17:05:00Z","v":8188,"vw":46.152214},{"c":46.085,"h":46.15,"l":46.05,"n":173,"o":46.05,"t":"2026-10-19T17:10:00Z","v":5497,"vw":46.096421},{"c":46.15,"h":46.18,"l":46.0505,"n":165,"o":46.08,"t":"2026-10-19T17:15:00Z","v":6742,"vw":46.147302},{"c":46.135,"h":46.135,"l":46.035,"n":188,"o":46.085,"t":"2026-10-19T17:20:00Z","v":7450,"vw":46.071456},{"c":46.12,"h":46.1799,"l":46.035,"n":150,"o":46.1,"t":"2026-10-19T17:25:00Z","v":4644,"vw":46.105404},{"c":45.99,"h":46.13,"l":45.95,"n":354,"o":46.12,"t":"2026-10-19T17:30:00Z","v":30376,"vw":46.046393},{"c":45.995,"h":46.07,"l":45.97,"n":159,"o":45.985,"t":"2026-10-19T17:35:00Z","v":7602,"vw":46.007858},{"c":46.045,"h":46.09,"l":45.97,"n":166,"o":45.99,"t":"2026-10-19T17:40:00Z","v":10030,"vw":46.032485},{"c":45.8,"h":46.05,"l":45.8,"n":195,"o":46.05,"t":"2026-10-19T17:45:00Z","v":13545,"vw":45.951305},{"c":45.75,"h":45.88,"l":45.7051,"n":160,"o":45.8,"t":"2026-10-19T17:50:00Z","v":5313,"vw":45.790194},{"c":45.85,"h":45.89,"l":45.665,"n":182,"o":45.71,"t":"2026-10-19T17:55:00Z","v":5909,"vw":45.772637},{"c":45.86,"h":45.94,"l":45.81,"n":159,"o":45.92,"t":"2026-10-19T18:00:00Z","v":7368,"vw":45.896864},{"c":46.035,"h":46.08,"l":45.86,"n":236,"o":45.86,"t":"2026-10-19T18:05:00Z","v":9002,"vw":45.984012},{"c":46.04,"h":46.11,"l":45.94,"n":111,"o":46.03,"t":"2026-10-19T18:10:00Z","v":4132,"vw":46.056909},{"c":46.065,"h":46.075,"l":46.0201,"n":54,"o":46.0201,"t":"2026-10-19T18:15:00Z","v":1620,"vw":46.059205},{"c":45.985,"h":46.01,"l":45.98,"n":82,"o":46.01,"t":"2026-10-19T18:20:00Z","v":3999,"vw":45.989997},{"c":45.99,"h":45.995,"l":45.93,"n":211,"o":45.995,"t":"2026-10-19T18:25:00Z","v":10882,"vw":45.961662},{"c":45.99,"h":46.04,"l":45.97,"n":129,"o":45.975,"t":"2026-10-19T18:30:00Z","v":6194,"vw":46.010721},{"c":46.04,"h":46.08,"l":45.891,"n":103,"o":45.891,"t":"2026-10-19T18:35:00Z","v":4759,"vw":46.029301},{"c":46.125,"h":46.1798,"l":46.09,"n":166,"o":46.09,"t":"2026-10-19T18:40:00Z","v":6307,"vw":46.129943},{"c":46.185,"h":46.24,"l":46.15,"n":114,"o":46.15,"t":"2026-10-19T18:45:00Z","v":5427,"vw":46.192954},{"c":46,"h":46.18,"l":45.9,"n":177,"o":46.175,"t":"2026-10-19T18:50:00Z","v":21871,"vw":46.011508},{"c":45.965,"h":46,"l":45.905,"n":79,"o":46,"t":"2026-10-19T18:55:00Z","v":5367,"vw":45.981393},{"c":46.035,"h":46.06,"l":45.96,"n":115,"o":45.96,"t":"2026-10-19T19:00:00Z","v":5766,"vw":46.009926},{"c":45.965,"h":46.0999,"l":45.96,"n":151,"o":46.03,"t":"2026-10-19T19:05:00Z","v":7492,"vw":45.996384},{"c":46.08,"h":46.08,"l":45.96,"n":153,"o":45.98,"t":"2026-10-19T19:10:00Z","v":6024,"vw":46.015385},{"c":46.015,"h":46.165,"l":46.015,"n":297,"o":46.025,"t":"2026-10-19T19:15:00Z","v":15631,"vw":46.076195},{"c":46.32,"h":46.32,"l":46.02,"n":276,"o":46.06,"t":"2026-10-19T19:20:00Z","v":13482,"vw":46.162613},{"c":45.955,"h":46.33,"l":45.955,"n":229,"o":46.33,"t":"2026-10-19T19:25:00Z","v":6680,"vw":46.128179},{"c":46.14,"h":46.15,"l":45.96,"n":325,"o":45.96,"t":"2026-10-19T19:30:00Z","v":13853,"vw":46.061458},{"c":46.26,"h":46.28,"l":46.15,"n":232,"o":46.15,"t":"2026-10-19T19:35:00Z","v":9496,"vw":46.212071},{"c":46.305,"h":46.34,"l":46.27,"n":267,"o":46.28,"t":"2026-10-19T19:40:00Z","v":9354,"vw":46.302383},{"c":46.23,"h":46.305,"l":46.135,"n":262,"o":46.3,"t":"2026-10-19T19:45:00Z","v":10730,"vw":46.233359},{"c":45.8095,"h":46.25,"l":45.8095,"n":499,"o":46.22,"t":"2026-10-19T19:50:00Z","v":24230,"vw":46.069871},{"c":45.46,"h":45.875,"l":45.39,"n":1385,"o":45.875,"t":"2026-10-19T19:55:00Z","v":55063,"vw":45.507974},{"c":45.46,"h":45.46,"l":45.46,"n":41,"o":45.46,"t":"2026-10-19T20:00:00Z","v":92346,"vw":45.46},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-19T20:25:00Z","v":116664,"vw":45.46},{"c":45.46,"h":45.46,"l":45.46,"n":2,"o":45.46,"t":"2026-10-19T23:15:00Z","v":101,"vw":45.46},{"c":44.895,"h":45.265,"l":44.3525,"n":48,"o":44.81,"t":"2026-10-20T13:30:00Z","v":7902,"vw":44.804303},{"c":44.785,"h":44.785,"l":44.785,"n":7,"o":44.785,"t":"2026-10-20T13:35:00Z","v":333,"vw":44.785},{"c":44.82,"h":44.89,"l":44.65,"n":46,"o":44.89,"t":"2026-10-20T13:40:00Z","v":1267,"vw":44.811561},{"c":45.03,"h":45.205,"l":44.68,"n":189,"o":44.68,"t":"2026-10-20T13:45:00Z","v":8756,"vw":44.958388},{"c":45.41,"h":45.49,"l":45.005,"n":94,"o":45.0275,"t":"2026-10-20T13:50:00Z","v":3114,"vw":45.322613},{"c":45.78,"h":45.78,"l":45.4,"n":66,"o":45.4,"t":"2026-10-20T13:55:00Z","v":2824,"vw":45.686478},{"c":45.81,"h":45.95,"l":45.81,"n":111,"o":45.87,"t":"2026-10-20T14:00:00Z","v":3895,"vw":45.906521},{"c":46.17,"h":46.25,"l":46.08,"n":78,"o":46.08,"t":"2026-10-20T14:05:00Z","v":1998,"vw":46.1575},{"c":45.865,"h":45.97,"l":45.865,"n":78,"o":45.97,"t":"2026-10-20T14:10:00Z","v":2256,"vw":45.928047},{"c":46.2,"h":46.22,"l":46.04,"n":176,"o":46.04,"t":"2026-10-20T14:15:00Z","v":4406,"vw":46.119429},{"c":46.36,"h":46.36,"l":46.2,"n":96,"o":46.31,"t":"2026-10-20T14:20:00Z","v":3066,"vw":46.311002},{"c":46.84,"h":46.84,"l":46.315,"n":136,"o":46.335,"t":"2026-10-20T14:25:00Z","v":6557,"vw":46.525631},{"c":46.635,"h":46.89,"l":46.45,"n":139,"o":46.8,"t":"2026-10-20T14:30:00Z","v":7286,"vw":46.699715},{"c":46.495,"h":46.64,"l":46.49,"n":70,"o":46.51,"t":"2026-10-20T14:35:00Z","v":2867,"vw":46.555826},{"c":46.81,"h":46.91,"l":46.56,"n":123,"o":46.56,"t":"2026-10-20T14:40:00Z","v":4334,"vw":46.80766},{"c":46.91,"h":47.01,"l":46.87,"n":97,"o":46.92,"t":"2026-10-20T14:45:00Z","v":5651,"vw":46.950338},{"c":47.02,"h":47.02,"l":46.89,"n":61,"o":46.89,"t":"2026-10-20T14:50:00Z","v":1189,"vw":46.977941},{"c":47.07,"h":47.25,"l":47.07,"n":83,"o":47.13,"t":"2026-10-20T14:55:00Z","v":3550,"vw":47.143947},{"c":47.02,"h":47.23,"l":47.02,"n":84,"o":47.14,"t":"2026-10-20T15:00:00Z","v":2807,"vw":47.108827},{"c":47.02,"h":47.02,"l":46.96,"n":62,"o":46.97,"t":"2026-10-20T15:05:00Z","v":1371,"vw":46.997624},{"c":46.69,"h":46.95,"l":46.59,"n":67,"o":46.95,"t":"2026-10-20T15:10:00Z","v":2323,"vw":46.771047},{"c":46.81,"h":47.02,"l":46.69,"n":249,"o":46.69,"t":"2026-10-20T15:15:00Z","v":10139,"vw":46.859246},{"c":46.725,"h":46.84,"l":46.71,"n":91,"o":46.76,"t":"2026-10-20T15:20:00Z","v":4139,"vw":46.751677},{"c":46.5,"h":46.77,"l":46.5,"n":83,"o":46.77,"t":"2026-10-20T15:25:00Z","v":2063,"vw":46.646667},{"c":46.51,"h":46.66,"l":46.445,"n":116,"o":46.66,"t":"2026-10-20T15:30:00Z","v":3272,"vw":46.525244},{"c":46.6225,"h":46.685,"l":46.58,"n":83,"o":46.58,"t":"2026-10-20T15:35:00Z","v":2379,"vw":46.627885},{"c":46.69,"h":46.88,"l":46.54,"n":312,"o":46.56,"t":"2026-10-20T15:40:00Z","v":17585,"vw":46.757892},{"c":46.67,"h":46.67,"l":46.57,"n":81,"o":46.66,"t":"2026-10-20T15:45:00Z","v":2668,"vw":46.622895},{"c":46.765,"h":46.78,"l":46.485,"n":154,"o":46.54,"t":"2026-10-20T15:50:00Z","v":4699,"vw":46.644181},{"c":46.72,"h":46.72,"l":46.71,"n":20,"o":46.71,"t":"2026-10-20T15:55:00Z","v":644,"vw":46.716},{"c":46.73,"h":46.85,"l":46.67,"n":235,"o":46.68,"t":"2026-10-20T16:00:00Z","v":22910,"vw":46.786263},{"c":46.97,"h":46.98,"l":46.88,"n":77,"o":46.9,"t":"2026-10-20T16:05:00Z","v":1834,"vw":46.946614},{"c":46.86,"h":46.95,"l":46.8,"n":116,"o":46.95,"t":"2026-10-20T16:10:00Z","v":4758,"vw":46.867344},{"c":46.79,"h":46.87,"l":46.73,"n":155,"o":46.87,"t":"2026-10-20T16:15:00Z","v":9237,"vw":46.79832},{"c":47.04,"h":47.04,"l":46.6987,"n":189,"o":46.6987,"t":"2026-10-20T16:20:00Z","v":7151,"vw":46.874031},{"c":47.13,"h":47.15,"l":46.99,"n":110,"o":47.06,"t":"2026-10-20T16:25:00Z","v":2937,"vw":47.088986},{"c":47.255,"h":47.255,"l":47.09,"n":89,"o":47.12,"t":"2026-10-20T16:30:00Z","v":9934,"vw":47.145535},{"c":47.24,"h":47.33,"l":47.23,"n":56,"o":47.245,"t":"2026-10-20T16:35:00Z","v":1649,"vw":47.259826},{"c":47.16,"h":47.27,"l":47.16,"n":113,"o":47.27,"t":"2026-10-20T16:40:00Z","v":3940,"vw":47.20033},{"c":47.285,"h":47.41,"l":47.185,"n":96,"o":47.185,"t":"2026-10-20T16:45:00Z","v":2395,"vw":47.245103},{"c":47.095,"h":47.41,"l":47.095,"n":83,"o":47.41,"t":"2026-10-20T16:50:00Z","v":2262,"vw":47.224352},{"c":47.16,"h":47.175,"l":47.16,"n":28,"o":47.175,"t":"2026-10-20T16:55:00Z","v":503,"vw":47.1675},{"c":47.09,"h":47.17,"l":47.09,"n":55,"o":47.16,"t":"2026-10-20T17:00:00Z","v":1724,"vw":47.151935},{"c":47.16,"h":47.17,"l":47.085,"n":104,"o":47.17,"t":"2026-10-20T17:05:00Z","v":2094,"vw":47.114375},{"c":47.08,"h":47.18,"l":47.08,"n":50,"o":47.18,"t":"2026-10-20T17:10:00Z","v":1606,"vw":47.153913},{"c":47.13,"h":47.16,"l":47.07,"n":66,"o":47.16,"t":"2026-10-20T17:15:00Z","v":1227,"vw":47.115593},{"c":47.145,"h":47.145,"l":47.14,"n":44,"o":47.14,"t":"2026-10-20T17:20:00Z","v":876,"vw":47.142941},{"c":47.18,"h":47.18,"l":47.15,"n":38,"o":47.15,"t":"2026-10-20T17:25:00Z","v":1192,"vw":47.159262},{"c":47.07,"h":47.285,"l":47,"n":179,"o":47.22,"t":"2026-10-20T17:30:00Z","v":5894,"vw":47.175127},{"c":47.08,"h":47.1,"l":47.07,"n":55,"o":47.09,"t":"2026-10-20T17:35:00Z","v":1695,"vw":47.088967},{"c":47.05,"h":47.05,"l":47.05,"n":14,"o":47.05,"t":"2026-10-20T17:40:00Z","v":445,"vw":47.05},{"c":47,"h":47,"l":47,"n":12,"o":47,"t":"2026-10-20T17:45:00Z","v":307,"vw":47},{"c":47.12,"h":47.12,"l":47.08,"n":28,"o":47.08,"t":"2026-10-20T17:50:00Z","v":668,"vw":47.1},{"c":47.075,"h":47.13,"l":47.075,"n":65,"o":47.12,"t":"2026-10-20T17:55:00Z","v":1891,"vw":47.100913},{"c":47.06,"h":47.13,"l":47.06,"n":25,"o":47.07,"t":"2026-10-20T18:00:00Z","v":582,"vw":47.086667},{"c":47.16,"h":47.17,"l":47.11,"n":96,"o":47.17,"t":"2026-10-20T18:05:00Z","v":3533,"vw":47.14051},{"c":47.13,"h":47.22,"l":47.075,"n":77,"o":47.22,"t":"2026-10-20T18:10:00Z","v":1645,"vw":47.13121},{"c":47.115,"h":47.115,"l":47.115,"n":14,"o":47.115,"t":"2026-10-20T18:20:00Z","v":455,"vw":47.115},{"c":47.18,"h":47.18,"l":47.04,"n":172,"o":47.04,"t":"2026-10-20T18:25:00Z","v":3916,"vw":47.081942},{"c":47.24,"h":47.25,"l":47.075,"n":37,"o":47.075,"t":"2026-10-20T18:30:00Z","v":1067,"vw":47.201415},{"c":47.12,"h":47.21,"l":47.07,"n":30,"o":47.21,"t":"2026-10-20T18:35:00Z","v":793,"vw":47.128},{"c":47.15,"h":47.15,"l":47.1,"n":94,"o":47.1,"t":"2026-10-20T18:40:00Z","v":2993,"vw":47.115939},{"c":47.19,"h":47.19,"l":47.115,"n":63,"o":47.115,"t":"2026-10-20T18:45:00Z","v":1672,"vw":47.157316},{"c":47.19,"h":47.3,"l":47.19,"n":68,"o":47.25,"t":"2026-10-20T18:50:00Z","v":1424,"vw":47.231429},{"c":47.27,"h":47.3,"l":47.23,"n":118,"o":47.25,"t":"2026-10-20T18:55:00Z","v":4099,"vw":47.271504},{"c":47.215,"h":47.28,"l":47.215,"n":123,"o":47.28,"t":"2026-10-20T19:00:00Z","v":4655,"vw":47.238257},{"c":47.385,"h":47.385,"l":47.245,"n":139,"o":47.27,"t":"2026-10-20T19:05:00Z","v":3194,"vw":47.316197},{"c":47.21,"h":47.36,"l":47.21,"n":169,"o":47.36,"t":"2026-10-20T19:10:00Z","v":3426,"vw":47.324426},{"c":47.28,"h":47.28,"l":47.23,"n":108,"o":47.24,"t":"2026-10-20T19:15:00Z","v":3094,"vw":47.240076},{"c":47.19,"h":47.32,"l":47.125,"n":360,"o":47.23,"t":"2026-10-20T19:20:00Z","v":19931,"vw":47.265078},{"c":47.13,"h":47.235,"l":47.13,"n":130,"o":47.165,"t":"2026-10-20T19:25:00Z","v":4378,"vw":47.198558},{"c":47.24,"h":47.28,"l":47.11,"n":214,"o":47.12,"t":"2026-10-20T19:30:00Z","v":6755,"vw":47.17709},{"c":47.07,"h":47.195,"l":46.97,"n":269,"o":47.195,"t":"2026-10-20T19:35:00Z","v":22118,"vw":47.110024},{"c":47.185,"h":47.21,"l":47.13,"n":235,"o":47.13,"t":"2026-10-20T19:40:00Z","v":8315,"vw":47.165492},{"c":46.895,"h":47.205,"l":46.895,"n":183,"o":47.205,"t":"2026-10-20T19:45:00Z","v":5846,"vw":47.050876},{"c":47.24,"h":47.27,"l":46.96,"n":469,"o":46.99,"t":"2026-10-20T19:50:00Z","v":19360,"vw":47.061975},{"c":46.94,"h":47.195,"l":46.93,"n":1329,"o":47.195,"t":"2026-10-20T19:55:00Z","v":87592,"vw":47.012358},{"c":46.97,"h":46.97,"l":46.97,"n":40,"o":46.97,"t":"2026-10-20T20:00:00Z","v":241924,"vw":46.97},{"c":47.81,"h":47.81,"l":47.81,"n":30,"o":47.81,"t":"2026-10-21T12:50:00Z","v":1014,"vw":47.81},{"c":47.5,"h":47.7,"l":46.56,"n":149,"o":47.53,"t":"2026-10-21T13:30:00Z","v":15438,"vw":47.417982},{"c":47.535,"h":47.535,"l":47.305,"n":37,"o":47.31,"t":"2026-10-21T13:35:00Z","v":1482,"vw":47.404323},{"c":47.5586,"h":47.66,"l":47.29,"n":105,"o":47.51,"t":"2026-10-21T13:40:00Z","v":7760,"vw":47.388601},{"c":47.86,"h":47.86,"l":47.52,"n":120,"o":47.52,"t":"2026-10-21T13:45:00Z","v":5555,"vw":47.673415},{"c":47.93,"h":47.95,"l":47.84,"n":158,"o":47.95,"t":"2026-10-21T13:50:00Z","v":4900,"vw":47.927},{"c":47.735,"h":47.865,"l":47.63,"n":99,"o":47.865,"t":"2026-10-21T13:55:00Z","v":3488,"vw":47.680882},{"c":47.6,"h":47.69,"l":47.49,"n":166,"o":47.63,"t":"2026-10-21T14:00:00Z","v":8477,"vw":47.550019},{"c":47.51,"h":47.77,"l":47.51,"n":143,"o":47.59,"t":"2026-10-21T14:05:00Z","v":4957,"vw":47.618285},{"c":47.73,"h":47.76,"l":47.44,"n":219,"o":47.5,"t":"2026-10-21T14:10:00Z","v":10750,"vw":47.581975},{"c":47.75,"h":47.75,"l":47.75,"n":20,"o":47.75,"t":"2026-10-21T14:15:00Z","v":624,"vw":47.75},{"c":47.655,"h":47.8,"l":47.62,"n":217,"o":47.62,"t":"2026-10-21T14:20:00Z","v":8022,"vw":47.702582},{"c":47.635,"h":47.65,"l":47.63,"n":40,"o":47.63,"t":"2026-10-21T14:25:00Z","v":1599,"vw":47.635385},{"c":47.88,"h":47.9,"l":47.73,"n":118,"o":47.73,"t":"2026-10-21T14:30:00Z","v":5029,"vw":47.81381},{"c":47.885,"h":47.9,"l":47.885,"n":38,"o":47.9,"t":"2026-10-21T14:35:00Z","v":1822,"vw":47.888},{"c":47.81,"h":47.885,"l":47.7,"n":221,"o":47.885,"t":"2026-10-21T14:40:00Z","v":8397,"vw":47.817143},{"c":47.86,"h":47.86,"l":47.79,"n":55,"o":47.81,"t":"2026-10-21T14:45:00Z","v":1773,"vw":47.812298},{"c":47.73,"h":47.83,"l":47.73,"n":7,"o":47.83,"t":"2026-10-21T14:50:00Z","v":537,"vw":47.805},{"c":47.87,"h":47.87,"l":47.825,"n":189,"o":47.83,"t":"2026-10-21T14:55:00Z","v":4481,"vw":47.85898},{"c":47.95,"h":47.96,"l":47.86,"n":87,"o":47.91,"t":"2026-10-21T15:00:00Z","v":3841,"vw":47.914189},{"c":47.91,"h":47.91,"l":47.91,"n":47,"o":47.91,"t":"2026-10-21T15:05:00Z","v":663,"vw":47.91},{"c":47.9,"h":47.91,"l":47.9,"n":32,"o":47.91,"t":"2026-10-21T15:10:00Z","v":448,"vw":47.905},{"c":47.98,"h":48,"l":47.9113,"n":52,"o":47.98,"t":"2026-10-21T15:15:00Z","v":1426,"vw":47.97855},{"c":48.01,"h":48.02,"l":47.89,"n":188,"o":47.915,"t":"2026-10-21T15:20:00Z","v":7264,"vw":47.938605},{"c":48.09,"h":48.13,"l":47.9,"n":192,"o":48.02,"t":"2026-10-21T15:25:00Z","v":6999,"vw":47.992885},{"c":48.05,"h":48.06,"l":47.94,"n":45,"o":47.94,"t":"2026-10-21T15:30:00Z","v":1997,"vw":48.002306},{"c":47.9678,"h":48.02,"l":47.9678,"n":45,"o":47.99,"t":"2026-10-21T15:35:00Z","v":1279,"vw":47.99156},{"c":48.1,"h":48.1,"l":48.1,"n":7,"o":48.1,"t":"2026-10-21T15:40:00Z","v":132,"vw":48.1},{"c":48.14,"h":48.2,"l":48.135,"n":75,"o":48.17,"t":"2026-10-21T15:45:00Z","v":2894,"vw":48.153881},{"c":48.085,"h":48.085,"l":48.085,"n":59,"o":48.085,"t":"2026-10-21T15:55:00Z","v":3901,"vw":48.085},{"c":48.11,"h":48.14,"l":47.915,"n":302,"o":48.085,"t":"2026-10-21T16:00:00Z","v":17336,"vw":48.024792},{"c":48.03,"h":48.13,"l":48.03,"n":23,"o":48.03,"t":"2026-10-21T16:05:00Z","v":768,"vw":48.071171},{"c":47.985,"h":47.99,"l":47.895,"n":109,"o":47.99,"t":"2026-10-21T16:10:00Z","v":2359,"vw":47.940682},{"c":48.05,"h":48.05,"l":48.05,"n":6,"o":48.05,"t":"2026-10-21T16:15:00Z","v":1253,"vw":48.05},{"c":47.94,"h":47.94,"l":47.89,"n":97,"o":47.94,"t":"2026-10-21T16:20:00Z","v":2578,"vw":47.915316},{"c":47.89,"h":47.9,"l":47.84,"n":316,"o":47.89,"t":"2026-10-21T16:25:00Z","v":20081,"vw":47.871039},{"c":47.725,"h":47.87,"l":47.725,"n":189,"o":47.87,"t":"2026-10-21T16:30:00Z","v":5830,"vw":47.835637},{"c":48.25,"h":48.295,"l":47.72,"n":185,"o":47.72,"t":"2026-10-21T16:35:00Z","v":6195,"vw":47.915592},{"c":48.05,"h":48.31,"l":47.905,"n":107,"o":48.31,"t":"2026-10-21T16:40:00Z","v":3190,"vw":48.036134},{"c":47.96,"h":47.96,"l":47.885,"n":46,"o":47.885,"t":"2026-10-21T16:45:00Z","v":5074,"vw":47.893776},{"c":47.945,"h":47.99,"l":47.945,"n":55,"o":47.97,"t":"2026-10-21T16:50:00Z","v":1661,"vw":47.971918},{"c":47.93,"h":47.93,"l":47.93,"n":24,"o":47.93,"t":"2026-10-21T16:55:00Z","v":471,"vw":47.93},{"c":48.01,"h":48.01,"l":48.01,"n":34,"o":48.01,"t":"2026-10-21T17:00:00Z","v":415,"vw":48.01},{"c":48,"h":48.06,"l":48,"n":89,"o":48.01,"t":"2026-10-21T17:05:00Z","v":2444,"vw":48.021667},{"c":47.995,"h":47.995,"l":47.995,"n":12,"o":47.995,"t":"2026-10-21T17:10:00Z","v":501,"vw":47.995},{"c":48.03,"h":48.08,"l":48.03,"n":55,"o":48.08,"t":"2026-10-21T17:15:00Z","v":1306,"vw":48.068},{"c":48.22,"h":48.23,"l":48.11,"n":238,"o":48.11,"t":"2026-10-21T17:20:00Z","v":10750,"vw":48.173794},{"c":48.16,"h":48.24,"l":48.05,"n":362,"o":48.17,"t":"2026-10-21T17:25:00Z","v":19882,"vw":48.141869},{"c":48.1599,"h":48.16,"l":48.0053,"n":74,"o":48.135,"t":"2026-10-21T17:30:00Z","v":3082,"vw":48.097401},{"c":48.075,"h":48.0825,"l":48.075,"n":44,"o":48.0825,"t":"2026-10-21T17:35:00Z","v":1168,"vw":48.075954},{"c":48.1351,"h":48.24,"l":48.075,"n":156,"o":48.075,"t":"2026-10-21T17:40:00Z","v":7119,"vw":48.166422},{"c":48.13,"h":48.13,"l":48.1146,"n":22,"o":48.125,"t":"2026-10-21T17:45:00Z","v":1461,"vw":48.12429},{"c":48.26,"h":48.26,"l":48.19,"n":140,"o":48.2,"t":"2026-10-21T17:50:00Z","v":4798,"vw":48.224136},{"c":48.26,"h":48.27,"l":48.22,"n":150,"o":48.23,"t":"2026-10-21T17:55:00Z","v":6449,"vw":48.246358},{"c":48.31,"h":48.32,"l":48.23,"n":117,"o":48.23,"t":"2026-10-21T18:00:00Z","v":2292,"vw":48.288571},{"c":48.52,"h":48.52,"l":48.35,"n":138,"o":48.35,"t":"2026-10-21T18:05:00Z","v":2564,"vw":48.442831},{"c":48.42,"h":48.47,"l":48.42,"n":21,"o":48.47,"t":"2026-10-21T18:10:00Z","v":872,"vw":48.427042},{"c":48.445,"h":48.4999,"l":48.44,"n":43,"o":48.45,"t":"2026-10-21T18:15:00Z","v":1597,"vw":48.449908},{"c":48.3,"h":48.51,"l":48.3,"n":119,"o":48.5,"t":"2026-10-21T18:20:00Z","v":3619,"vw":48.430779},{"c":48.34,"h":48.37,"l":48.32,"n":58,"o":48.32,"t":"2026-10-21T18:25:00Z","v":1620,"vw":48.356},{"c":48.4,"h":48.42,"l":48.37,"n":98,"o":48.37,"t":"2026-10-21T18:30:00Z","v":2340,"vw":48.391351},{"c":48.48,"h":48.48,"l":48.4153,"n":16,"o":48.4153,"t":"2026-10-21T18:35:00Z","v":327,"vw":48.440673},{"c":48.45,"h":48.48,"l":48.395,"n":103,"o":48.48,"t":"2026-10-21T18:40:00Z","v":2085,"vw":48.460257},{"c":48.28,"h":48.47,"l":48.204,"n":266,"o":48.39,"t":"2026-10-21T18:45:00Z","v":6112,"vw":48.322874},{"c":48.31,"h":48.31,"l":48.14,"n":185,"o":48.235,"t":"2026-10-21T18:50:00Z","v":4010,"vw":48.231814},{"c":48.04,"h":48.21,"l":48.04,"n":134,"o":48.21,"t":"2026-10-21T18:55:00Z","v":4265,"vw":48.122043},{"c":47.98,"h":48.04,"l":47.915,"n":157,"o":48.04,"t":"2026-10-21T19:00:00Z","v":3321,"vw":47.949519},{"c":47.945,"h":48.01,"l":47.945,"n":76,"o":48,"t":"2026-10-21T19:05:00Z","v":1409,"vw":47.99066},{"c":47.855,"h":47.915,"l":47.855,"n":82,"o":47.915,"t":"2026-10-21T19:10:00Z","v":1160,"vw":47.890714},{"c":48.07,"h":48.08,"l":47.91,"n":184,"o":47.91,"t":"2026-10-21T19:15:00Z","v":4259,"vw":48.0225},{"c":48.17,"h":48.24,"l":48.0975,"n":200,"o":48.0975,"t":"2026-10-21T19:20:00Z","v":4237,"vw":48.191658},{"c":48.33,"h":48.33,"l":48.22,"n":170,"o":48.22,"t":"2026-10-21T19:25:00Z","v":4055,"vw":48.276378},{"c":48.33,"h":48.39,"l":48.31,"n":172,"o":48.32,"t":"2026-10-21T19:30:00Z","v":4167,"vw":48.346607},{"c":48.215,"h":48.33,"l":48.215,"n":172,"o":48.31,"t":"2026-10-21T19:35:00Z","v":4291,"vw":48.302558},{"c":48.275,"h":48.3,"l":48.19,"n":269,"o":48.235,"t":"2026-10-21T19:40:00Z","v":10084,"vw":48.255851},{"c":48.39,"h":48.39,"l":48.26,"n":231,"o":48.32,"t":"2026-10-21T19:45:00Z","v":5060,"vw":48.340508},{"c":48.41,"h":48.44,"l":48.32,"n":338,"o":48.44,"t":"2026-10-21T19:50:00Z","v":9813,"vw":48.368398},{"c":48.26,"h":48.48,"l":48.125,"n":1356,"o":48.44,"t":"2026-10-21T19:55:00Z","v":81135,"vw":48.266453},{"c":48.25,"h":48.25,"l":48.25,"n":24,"o":48.25,"t":"2026-10-21T20:00:00Z","v":72187,"vw":48.25},{"c":46.88,"h":47.01,"l":46.88,"n":3,"o":47.01,"t":"2026-10-22T12:35:00Z","v":441,"vw":46.909478},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-22T12:50:00Z","v":150,"vw":46.75},{"c":46.15,"h":46.69,"l":46.09,"n":42,"o":46.37,"t":"2026-10-22T13:30:00Z","v":5400,"vw":46.352312},{"c":46.84,"h":46.84,"l":46.45,"n":43,"o":46.455,"t":"2026-10-22T13:35:00Z","v":2396,"vw":46.590986},{"c":46.9,"h":47.03,"l":46.69,"n":109,"o":46.81,"t":"2026-10-22T13:40:00Z","v":5064,"vw":46.848556},{"c":47.2899,"h":47.2899,"l":46.925,"n":44,"o":46.955,"t":"2026-10-22T13:45:00Z","v":7720,"vw":46.960344},{"c":47.35,"h":47.35,"l":46.9,"n":74,"o":47.025,"t":"2026-10-22T13:50:00Z","v":3882,"vw":47.069811},{"c":47.52,"h":47.52,"l":47.52,"n":15,"o":47.52,"t":"2026-10-22T13:55:00Z","v":279,"vw":47.52},{"c":47.5,"h":47.64,"l":47.41,"n":146,"o":47.41,"t":"2026-10-22T14:00:00Z","v":3875,"vw":47.511033},{"c":47.44,"h":47.51,"l":47.34,"n":381,"o":47.51,"t":"2026-10-22T14:05:00Z","v":29114,"vw":47.483465},{"c":47.235,"h":47.255,"l":47.2,"n":50,"o":47.2,"t":"2026-10-22T14:10:00Z","v":1793,"vw":47.231582},{"c":47.085,"h":47.1,"l":47.085,"n":37,"o":47.1,"t":"2026-10-22T14:15:00Z","v":972,"vw":47.095},{"c":47.105,"h":47.25,"l":46.94,"n":136,"o":46.94,"t":"2026-10-22T14:20:00Z","v":3474,"vw":47.088674},{"c":46.595,"h":47.01,"l":46.52,"n":151,"o":47,"t":"2026-10-22T14:25:00Z","v":12575,"vw":46.865931},{"c":46.675,"h":46.7,"l":46.4875,"n":189,"o":46.67,"t":"2026-10-22T14:30:00Z","v":9623,"vw":46.64395},{"c":46.705,"h":46.75,"l":46.63,"n":170,"o":46.67,"t":"2026-10-22T14:35:00Z","v":5949,"vw":46.674976},{"c":46.715,"h":46.87,"l":46.705,"n":163,"o":46.78,"t":"2026-10-22T14:40:00Z","v":3077,"vw":46.786025},{"c":46.66,"h":46.675,"l":46.465,"n":210,"o":46.597,"t":"2026-10-22T14:45:00Z","v":13466,"vw":46.632037},{"c":46.59,"h":46.74,"l":46.59,"n":84,"o":46.59,"t":"2026-10-22T14:50:00Z","v":2514,"vw":46.661986},{"c":46.585,"h":46.67,"l":46.485,"n":158,"o":46.585,"t":"2026-10-22T14:55:00Z","v":4076,"vw":46.586392},{"c":46.355,"h":46.54,"l":46.355,"n":221,"o":46.54,"t":"2026-10-22T15:00:00Z","v":5188,"vw":46.462132},{"c":46.125,"h":46.4118,"l":46.125,"n":205,"o":46.345,"t":"2026-10-22T15:05:00Z","v":4814,"vw":46.273694},{"c":46.135,"h":46.175,"l":45.9103,"n":253,"o":46.175,"t":"2026-10-22T15:10:00Z","v":12056,"vw":45.992349},{"c":46.35,"h":46.35,"l":46.205,"n":128,"o":46.205,"t":"2026-10-22T15:15:00Z","v":4135,"vw":46.278537},{"c":46.68,"h":46.68,"l":46.47,"n":165,"o":46.47,"t":"2026-10-22T15:20:00Z","v":3563,"vw":46.561104},{"c":46.52,"h":46.69,"l":46.45,"n":53,"o":46.52,"t":"2026-10-22T15:25:00Z","v":2379,"vw":46.512517},{"c":46.7,"h":46.83,"l":46.57,"n":117,"o":46.57,"t":"2026-10-22T15:30:00Z","v":3814,"vw":46.696615},{"c":46.93,"h":47.15,"l":46.76,"n":114,"o":46.76,"t":"2026-10-22T15:35:00Z","v":4824,"vw":47.0233},{"c":47.015,"h":47.15,"l":46.93,"n":228,"o":46.98,"t":"2026-10-22T15:40:00Z","v":17229,"vw":47.048394},{"c":46.86,"h":47.1799,"l":46.86,"n":153,"o":47.015,"t":"2026-10-22T15:45:00Z","v":8806,"vw":47.035185},{"c":47.15,"h":47.295,"l":46.945,"n":147,"o":46.985,"t":"2026-10-22T15:50:00Z","v":4243,"vw":47.119076},{"c":47.45,"h":47.45,"l":47.2,"n":62,"o":47.2,"t":"2026-10-22T15:55:00Z","v":2895,"vw":47.332887},{"c":47.41,"h":47.7922,"l":47.28,"n":79,"o":47.28,"t":"2026-10-22T16:00:00Z","v":3744,"vw":47.58796},{"c":47.36,"h":47.41,"l":47.21,"n":82,"o":47.41,"t":"2026-10-22T16:05:00Z","v":3408,"vw":47.311389},{"c":47.575,"h":47.66,"l":47.36,"n":124,"o":47.36,"t":"2026-10-22T16:10:00Z","v":4636,"vw":47.509227},{"c":47.495,"h":47.65,"l":47.49,"n":84,"o":47.565,"t":"2026-10-22T16:15:00Z","v":6062,"vw":47.53503},{"c":47.43,"h":47.65,"l":47.395,"n":181,"o":47.6399,"t":"2026-10-22T16:20:00Z","v":11777,"vw":47.513142},{"c":47.455,"h":47.51,"l":47.455,"n":83,"o":47.5,"t":"2026-10-22T16:25:00Z","v":5011,"vw":47.472291},{"c":47.315,"h":47.5,"l":47.21,"n":296,"o":47.45,"t":"2026-10-22T16:30:00Z","v":24992,"vw":47.331475},{"c":47.22,"h":47.38,"l":47.21,"n":126,"o":47.31,"t":"2026-10-22T16:35:00Z","v":11026,"vw":47.270431},{"c":47.19,"h":47.365,"l":47.09,"n":191,"o":47.24,"t":"2026-10-22T16:40:00Z","v":13695,"vw":47.2177},{"c":47.075,"h":47.21,"l":47.075,"n":75,"o":47.105,"t":"2026-10-22T16:45:00Z","v":2807,"vw":47.117388},{"c":47.23,"h":47.23,"l":46.86,"n":246,"o":47.075,"t":"2026-10-22T16:50:00Z","v":8166,"vw":47.037006},{"c":47.39,"h":47.39,"l":47.24,"n":107,"o":47.245,"t":"2026-10-22T16:55:00Z","v":3536,"vw":47.292189},{"c":47.08,"h":47.36,"l":47.08,"n":155,"o":47.36,"t":"2026-10-22T17:00:00Z","v":5888,"vw":47.278176},{"c":47.2,"h":47.2,"l":47.05,"n":87,"o":47.08,"t":"2026-10-22T17:05:00Z","v":3593,"vw":47.107148},{"c":47.15,"h":47.235,"l":47.15,"n":78,"o":47.185,"t":"2026-10-22T17:10:00Z","v":2465,"vw":47.2049},{"c":47.3199,"h":47.3199,"l":47.15,"n":108,"o":47.31,"t":"2026-10-22T17:15:00Z","v":3734,"vw":47.246333},{"c":47.205,"h":47.3894,"l":47.19,"n":161,"o":47.19,"t":"2026-10-22T17:20:00Z","v":6134,"vw":47.26764},{"c":47.25,"h":47.3,"l":47.205,"n":87,"o":47.205,"t":"2026-10-22T17:25:00Z","v":2982,"vw":47.21996},{"c":47.465,"h":47.465,"l":47.185,"n":154,"o":47.19,"t":"2026-10-22T17:30:00Z","v":7044,"vw":47.304681},{"c":47.375,"h":47.535,"l":47.37,"n":110,"o":47.535,"t":"2026-10-22T17:35:00Z","v":3676,"vw":47.396725},{"c":47.39,"h":47.39,"l":47.375,"n":43,"o":47.38,"t":"2026-10-22T17:40:00Z","v":1562,"vw":47.3845},{"c":47.21,"h":47.4499,"l":47.1,"n":262,"o":47.39,"t":"2026-10-22T17:45:00Z","v":14709,"vw":47.282731},{"c":47.125,"h":47.23,"l":47.045,"n":138,"o":47.205,"t":"2026-10-22T17:50:00Z","v":7822,"vw":47.144445},{"c":47.18,"h":47.23,"l":47.07,"n":101,"o":47.13,"t":"2026-10-22T17:55:00Z","v":12525,"vw":47.189155},{"c":47.04,"h":47.22,"l":47.03,"n":208,"o":47.15,"t":"2026-10-22T18:00:00Z","v":11871,"vw":47.085764},{"c":47.215,"h":47.27,"l":47.11,"n":170,"o":47.11,"t":"2026-10-22T18:05:00Z","v":9301,"vw":47.209028},{"c":47.17,"h":47.34,"l":47.165,"n":153,"o":47.23,"t":"2026-10-22T18:10:00Z","v":13033,"vw":47.256354},{"c":47.39,"h":47.4,"l":47.09,"n":242,"o":47.165,"t":"2026-10-22T18:15:00Z","v":12821,"vw":47.213912},{"c":47.42,"h":47.47,"l":47.34,"n":157,"o":47.42,"t":"2026-10-22T18:20:00Z","v":7293,"vw":47.406861},{"c":47.33,"h":47.355,"l":47.205,"n":141,"o":47.29,"t":"2026-10-22T18:25:00Z","v":7182,"vw":47.274189},{"c":47.36,"h":47.4,"l":47.2719,"n":199,"o":47.325,"t":"2026-10-22T18:30:00Z","v":11091,"vw":47.34737},{"c":47.265,"h":47.375,"l":47.24,"n":95,"o":47.34,"t":"2026-10-22T18:35:00Z","v":7790,"vw":47.28971},{"c":47.36,"h":47.36,"l":47.165,"n":204,"o":47.23,"t":"2026-10-22T18:40:00Z","v":13249,"vw":47.287858},{"c":47.155,"h":47.365,"l":47.155,"n":87,"o":47.365,"t":"2026-10-22T18:45:00Z","v":2398,"vw":47.242647},{"c":47.07,"h":47.17,"l":47.005,"n":149,"o":47.16,"t":"2026-10-22T18:50:00Z","v":5825,"vw":47.057229},{"c":46.92,"h":47.065,"l":46.86,"n":84,"o":47.065,"t":"2026-10-22T18:55:00Z","v":2939,"vw":46.977747},{"c":46.88,"h":46.88,"l":46.68,"n":162,"o":46.68,"t":"2026-10-22T19:00:00Z","v":7424,"vw":46.764878},{"c":46.765,"h":46.86,"l":46.75,"n":76,"o":46.86,"t":"2026-10-22T19:05:00Z","v":2531,"vw":46.781631},{"c":46.885,"h":46.95,"l":46.71,"n":139,"o":46.71,"t":"2026-10-22T19:10:00Z","v":4746,"vw":46.865211},{"c":46.96,"h":47.2899,"l":46.81,"n":241,"o":46.89,"t":"2026-10-22T19:15:00Z","v":8592,"vw":46.964891},{"c":46.915,"h":47.025,"l":46.845,"n":120,"o":46.88,"t":"2026-10-22T19:20:00Z","v":5016,"vw":46.927764},{"c":47.05,"h":47.05,"l":46.9251,"n":129,"o":46.9251,"t":"2026-10-22T19:25:00Z","v":4248,"vw":46.977443},{"c":46.75,"h":47.01,"l":46.74,"n":184,"o":47.01,"t":"2026-10-22T19:30:00Z","v":4663,"vw":46.861389},{"c":46.605,"h":46.75,"l":46.6,"n":182,"o":46.75,"t":"2026-10-22T19:35:00Z","v":5208,"vw":46.6702},{"c":46.51,"h":46.59,"l":46.425,"n":538,"o":46.52,"t":"2026-10-22T19:40:00Z","v":15624,"vw":46.509621},{"c":46.645,"h":46.755,"l":46.5,"n":484,"o":46.5,"t":"2026-10-22T19:45:00Z","v":14785,"vw":46.626395},{"c":46.94,"h":47.05,"l":46.665,"n":679,"o":46.71,"t":"2026-10-22T19:50:00Z","v":26860,"vw":46.934556},{"c":47.14,"h":47.19,"l":46.93,"n":1380,"o":46.93,"t":"2026-10-22T19:55:00Z","v":67407,"vw":47.129826},{"c":47.12,"h":47.12,"l":47.12,"n":29,"o":47.12,"t":"2026-10-22T20:00:00Z","v":125934,"vw":47.12}],"history":[{"c":63.04,"h":63.75,"l":62.23,"n":6429,"o":63.71,"t":"2024-10-21T04:00:00Z","v":214709,"vw":62.888856},{"c":62.36,"h":62.945,"l":62.17,"n":7450,"o":62.88,"t":"2024-10-22T04:00:00Z","v":239992,"vw":62.441941},{"c":62.1,"h":63.15,"l":61.265,"n":6723,"o":62.97,"t":"2024-10-23T04:00:00Z","v":206829,"vw":62.349147},{"c":62.42,"h":62.9,"l":61.7,"n":8003,"o":62.48,"t":"2024-10-24T04:00:00Z","v":295660,"vw":62.489354},{"c":62.95,"h":64.48,"l":62.6,"n":8287,"o":62.6,"t":"2024-10-25T04:00:00Z","v":519590,"vw":63.226413},{"c":64.81,"h":65.125,"l":63.32,"n":8257,"o":63.76,"t":"2024-10-28T04:00:00Z","v":316391,"vw":64.62848},{"c":65.58,"h":65.59,"l":64.465,"n":9169,"o":64.59,"t":"2024-10-29T04:00:00Z","v":294971,"vw":65.373134},{"c":63.09,"h":65.425,"l":63.01,"n":7581,"o":64.3,"t":"2024-10-30T04:00:00Z","v":217861,"vw":63.670003},{"c":60.43,"h":62.97,"l":60.04,"n":7632,"o":62.97,"t":"2024-10-31T04:00:00Z","v":334568,"vw":60.536574},{"c":62.83,"h":62.97,"l":60.66,"n":10901,"o":60.66,"t":"2024-11-01T04:00:00Z","v":360825,"vw":62.498305},{"c":63.48,"h":64.13,"l":61.8901,"n":11620,"o":62.48,"t":"2024-11-04T05:00:00Z","v":432247,"vw":63.370156},{"c":64.58,"h":64.66,"l":62.39,"n":11606,"o":62.87,"t":"2024-11-05T05:00:00Z","v":594163,"vw":64.191629},{"c":66.43,"h":69.53,"l":65.5,"n":18557,"o":65.5,"t":"2024-11-06T05:00:00Z","v":892525,"vw":66.698408},{"c":65.38,"h":68.64,"l":64.18,"n":14253,"o":68.58,"t":"2024-11-07T05:00:00Z","v":744641,"vw":65.994739},{"c":66.31,"h":66.35,"l":64.52,"n":13485,"o":64.66,"t":"2024-11-08T05:00:00Z","v":535878,"vw":65.740614},{"c":65.06,"h":66.56,"l":64.0358,"n":11952,"o":66.56,"t":"2024-11-11T05:00:00Z","v":429072,"vw":64.994511},{"c":63.98,"h":65.2465,"l":63.11,"n":9555,"o":64.38,"t":"2024-11-12T05:00:00Z","v":412201,"vw":63.876574},{"c":63.33,"h":64.675,"l":63.075,"n":11254,"o":63.59,"t":"2024-11-13T05:00:00Z","v":506634,"vw":63.572193},{"c":62.11,"h":64.1,"l":61.36,"n":10180,"o":63.24,"t":"2024-11-14T05:00:00Z","v":505995,"vw":62.124799},{"c":60.04,"h":62,"l":59.95,"n":9667,"o":62,"t":"2024-11-15T05:00:00Z","v":350188,"vw":60.468542},{"c":60.59,"h":61.155,"l":59.81,"n":9234,"o":59.88,"t":"2024-11-18T05:00:00Z","v":362704,"vw":60.615213},{"c":60.46,"h":60.68,"l":59.635,"n":9081,"o":59.68,"t":"2024-11-19T05:00:00Z","v":290239,"vw":60.34225},{"c":61.135,"h":61.185,"l":59.82,"n":9006,"o":59.97,"t":"2024-11-20T05:00:00Z","v":273742,"vw":60.658179},{"c":62.41,"h":62.85,"l":60.78,"n":8548,"o":61.84,"t":"2024-11-21T05:00:00Z","v":272693,"vw":62.134073},{"c":63.68,"h":63.84,"l":62.42,"n":7998,"o":62.42,"t":"2024-11-22T05:00:00Z","v":250159,"vw":63.512617},{"c":68.05,"h":68.37,"l":64.25,"n":13719,"o":64.49,"t":"2024-11-25T05:00:00Z","v":793331,"vw":67.844595},{"c":65.66,"h":68.855,"l":65.53,"n":11103,"o":68.15,"t":"2024-11-26T05:00:00Z","v":505183,"vw":66.055808},{"c":64.77,"h":66.57,"l":64.07,"n":8973,"o":65.91,"t":"2024-11-27T05:00:00Z","v":294977,"vw":64.637398},{"c":65.51,"h":66.49,"l":64.735,"n":4803,"o":65,"t":"2024-11-29T05:00:00Z","v":225952,"vw":65.625264},{"c":67.13,"h":67.637,"l":65.1,"n":11131,"o":65.61,"t":"2024-12-02T05:00:00Z","v":303044,"vw":66.921987},{"c":66.09,"h":67.63,"l":65.9,"n":8847,"o":66.6,"t":"2024-12-03T05:00:00Z","v":391955,"vw":66.198455},{"c":63.89,"h":66.88,"l":63.405,"n":12478,"o":66.87,"t":"2024-12-04T05:00:00Z","v":429837,"vw":64.446913},{"c":62.67,"h":64.175,"l":62.24,"n":7833,"o":63.58,"t":"2024-12-05T05:00:00Z","v":351591,"vw":62.746996},{"c":63.14,"h":63.905,"l":62.47,"n":8421,"o":63.26,"t":"2024-12-06T05:00:00Z","v":309131,"vw":63.153473},{"c":66.33,"h":67.67,"l":63.3,"n":8673,"o":63.36,"t":"2024-12-09T05:00:00Z","v":265648,"vw":66.444461},{"c":65.03,"h":66.05,"l":64.13,"n":11524,"o":66.05,"t":"2024-12-10T05:00:00Z","v":279005,"vw":65.051513},{"c":65.43,"h":66.92,"l":65.135,"n":7971,"o":65.45,"t":"2024-12-11T05:00:00Z","v":252222,"vw":65.640925},{"c":65.82,"h":66.14,"l":64.38,"n":8698,"o":65.06,"t":"2024-12-12T05:00:00Z","v":365339,"vw":65.305755},{"c":64.73,"h":66.14,"l":64.23,"n":8098,"o":65.82,"t":"2024-12-13T05:00:00Z","v":448924,"vw":64.862679},{"c":64.79,"h":65.565,"l":63.81,"n":10323,"o":64.76,"t":"2024-12-16T05:00:00Z","v":344228,"vw":64.910105},{"c":65.06,"h":65.61,"l":63.25,"n":9160,"o":64.37,"t":"2024-12-17T05:00:00Z","v":283208,"vw":64.989452},{"c":62.42,"h":66.55,"l":61.57,"n":10239,"o":65.81,"t":"2024-12-18T05:00:00Z","v":559186,"vw":63.578064},{"c":61.22,"h":63.42,"l":60.91,"n":10714,"o":62.51,"t":"2024-12-19T05:00:00Z","v":419497,"vw":61.491015},{"c":61.7,"h":62.76,"l":60.56,"n":10202,"o":60.56,"t":"2024-12-20T05:00:00Z","v":1077524,"vw":61.606661},{"c":62.41,"h":63.37,"l":61.62,"n":7924,"o":62,"t":"2024-12-23T05:00:00Z","v":287401,"vw":62.219402},{"c":63.17,"h":63.242,"l":62.01,"n":3033,"o":62.43,"t":"2024-12-24T05:00:00Z","v":92557,"vw":63.003885},{"c":63.8,"h":64.29,"l":62.45,"n":6685,"o":62.45,"t":"2024-12-26T05:00:00Z","v":149642,"vw":63.796619},{"c":63,"h":63.81,"l":62.425,"n":5857,"o":63.48,"t":"2024-12-27T05:00:00Z","v":172462,"vw":62.925636},{"c":61.8,"h":62.41,"l":61.24,"n":5996,"o":62.38,"t":"2024-12-30T05:00:00Z","v":200242,"vw":61.824711},{"c":61.7,"h":62.61,"l":61.43,"n":6764,"o":62.05,"t":"2024-12-31T05:00:00Z","v":347800,"vw":61.715419},{"c":60.75,"h":63.53,"l":60.29,"n":8688,"o":62.38,"t":"2025-01-02T05:00:00Z","v":620630,"vw":61.228823},{"c":61.74,"h":62.29,"l":60.38,"n":8277,"o":60.99,"t":"2025-01-03T05:00:00Z","v":255222,"vw":61.627133},{"c":63.33,"h":65.17,"l":62.86,"n":8975,"o":62.86,"t":"2025-01-06T05:00:00Z","v":299080,"vw":63.497697},{"c":62.56,"h":64.52,"l":62.15,"n":9251,"o":63.78,"t":"2025-01-07T05:00:00Z","v":377347,"vw":62.933745},{"c":61.36,"h":62.15,"l":60.36,"n":10266,"o":61.94,"t":"2025-01-08T05:00:00Z","v":431779,"vw":61.129754},{"c":59.88,"h":60.37,"l":59.11,"n":9716,"o":60.28,"t":"2025-01-10T05:00:00Z","v":328029,"vw":59.793284},{"c":60.1,"h":60.41,"l":58.79,"n":9727,"o":58.79,"t":"2025-01-13T05:00:00Z","v":434782,"vw":59.958163},{"c":61.63,"h":61.735,"l":60.4,"n":8789,"o":60.94,"t":"2025-01-14T05:00:00Z","v":413147,"vw":61.346151},{"c":62.65,"h":63.67,"l":62.24,"n":7552,"o":63.16,"t":"2025-01-15T05:00:00Z","v":393734,"vw":62.848858},{"c":60.9,"h":63.865,"l":60.88,"n":9916,"o":63.1,"t":"2025-01-16T05:00:00Z","v":453416,"vw":61.470523},{"c":62.22,"h":62.5,"l":61.785,"n":8857,"o":62,"t":"2025-01-17T05:00:00Z","v":545637,"vw":62.170337},{"c":63.25,"h":64.08,"l":62.485,"n":8126,"o":62.83,"t":"2025-01-21T05:00:00Z","v":405939,"vw":63.412702},{"c":62.93,"h":64.22,"l":62.75,"n":8697,"o":63.1,"t":"2025-01-22T05:00:00Z","v":409013,"vw":63.101092},{"c":62.94,"h":62.96,"l":61.36,"n":9278,"o":61.78,"t":"2025-01-23T05:00:00Z","v":443362,"vw":62.557503},{"c":61.93,"h":63,"l":61.5,"n":10257,"o":62.41,"t":"2025-01-24T05:00:00Z","v":499929,"vw":61.984775},{"c":60.99,"h":62.53,"l":60.19,"n":12446,"o":61.33,"t":"2025-01-27T05:00:00Z","v":504302,"vw":61.144284},{"c":58.86,"h":61.44,"l":58.06,"n":12871,"o":60.76,"t":"2025-01-28T05:00:00Z","v":458140,"vw":59.006301},{"c":59.11,"h":59.845,"l":58.695,"n":9387,"o":58.99,"t":"2025-01-29T05:00:00Z","v":379619,"vw":59.125894},{"c":60.05,"h":60.3,"l":59.355,"n":8423,"o":59.67,"t":"2025-01-30T05:00:00Z","v":347964,"vw":59.918975},{"c":62.32,"h":63.46,"l":60.05,"n":14670,"o":60.05,"t":"2025-01-31T05:00:00Z","v":783737,"vw":62.355549},{"c":60.37,"h":61.74,"l":58.92,"n":10973,"o":61.74,"t":"2025-02-03T05:00:00Z","v":395834,"vw":60.430841},{"c":61.21,"h":61.27,"l":60.14,"n":9240,"o":60.14,"t":"2025-02-04T05:00:00Z","v":405913,"vw":60.936266},{"c":62.5,"h":62.94,"l":60.86,"n":7934,"o":61.37,"t":"2025-02-05T05:00:00Z","v":340297,"vw":62.374404},{"c":60.75,"h":62.66,"l":60.09,"n":15019,"o":62.5,"t":"2025-02-06T05:00:00Z","v":644494,"vw":60.840369},{"c":59.68,"h":64.63,"l":59.25,"n":18509,"o":63.1,"t":"2025-02-07T05:00:00Z","v":944795,"vw":60.588948},{"c":57.86,"h":60.195,"l":56.97,"n":15428,"o":59.8,"t":"2025-02-10T05:00:00Z","v":644224,"vw":57.900745},{"c":58.34,"h":59.175,"l":57.28,"n":9628,"o":57.28,"t":"2025-02-11T05:00:00Z","v":369370,"vw":58.310692},{"c":59.09,"h":59.37,"l":57.4,"n":8295,"o":57.84,"t":"2025-02-12T05:00:00Z","v":342467,"vw":58.882977},{"c":59.77,"h":60.08,"l":59.03,"n":7096,"o":59.28,"t":"2025-02-13T05:00:00Z","v":236900,"vw":59.706341},{"c":59.58,"h":60.2,"l":59.31,"n":9906,"o":59.77,"t":"2025-02-14T05:00:00Z","v":301361,"vw":59.745666},{"c":61.81,"h":61.88,"l":59.77,"n":10263,"o":59.77,"t":"2025-02-18T05:00:00Z","v":456091,"vw":61.308349},{"c":64.48,"h":65.03,"l":61.77,"n":11826,"o":61.81,"t":"2025-02-19T05:00:00Z","v":685593,"vw":64.341686},{"c":66.7,"h":66.82,"l":65.02,"n":18889,"o":65.02,"t":"2025-02-20T05:00:00Z","v":954359,"vw":66.390069},{"c":64.76,"h":68.2,"l":64.405,"n":17458,"o":67.23,"t":"2025-02-21T05:00:00Z","v":1319762,"vw":65.311301},{"c":64.89,"h":65.74,"l":63.46,"n":12663,"o":64.78,"t":"2025-02-24T05:00:00Z","v":650673,"vw":65.02548},{"c":63.57,"h":65.03,"l":62.925,"n":15218,"o":64.89,"t":"2025-02-25T05:00:00Z","v":798176,"vw":63.871894},{"c":64.35,"h":65.4526,"l":63.37,"n":12037,"o":64.62,"t":"2025-02-26T05:00:00Z","v":577025,"vw":64.402319},{"c":60.6,"h":64.35,"l":60.59,"n":13023,"o":63.99,"t":"2025-02-27T05:00:00Z","v":677316,"vw":62.042478},{"c":60.8,"h":61.345,"l":59.51,"n":9300,"o":60.55,"t":"2025-02-28T05:00:00Z","v":466031,"vw":60.573288},{"c":58.43,"h":61.705,"l":58.21,"n":12934,"o":61.59,"t":"2025-03-03T05:00:00Z","v":468706,"vw":59.185644},{"c":58.84,"h":60.19,"l":57.52,"n":11205,"o":58.25,"t":"2025-03-04T05:00:00Z","v":718963,"vw":58.846811},{"c":59.45,"h":59.97,"l":57.71,"n":11877,"o":59.33,"t":"2025-03-05T05:00:00Z","v":578232,"vw":59.146855},{"c":59.67,"h":60.375,"l":57.795,"n":9274,"o":58.14,"t":"2025-03-06T05:00:00Z","v":290269,"vw":59.465373},{"c":62.78,"h":63.04,"l":59.2135,"n":13316,"o":59.85,"t":"2025-03-07T05:00:00Z","v":548132,"vw":61.944165},{"c":59.37,"h":62.235,"l":59.265,"n":14132,"o":61.79,"t":"2025-03-10T04:00:00Z","v":746995,"vw":60.329726},{"c":55.46,"h":59.45,"l":54.55,"n":17332,"o":59.4,"t":"2025-03-11T04:00:00Z","v":786463,"vw":55.650645},{"c":56.62,"h":56.835,"l":55.41,"n":13597,"o":55.71,"t":"2025-03-12T04:00:00Z","v":537426,"vw":56.455774},{"c":56.09,"h":57.655,"l":55.624,"n":14233,"o":56.35,"t":"2025-03-13T04:00:00Z","v":742909,"vw":56.545693},{"c":57.25,"h":57.46,"l":56.49,"n":11130,"o":57.22,"t":"2025-03-14T04:00:00Z","v":585461,"vw":57.10613},{"c":57.72,"h":58.08,"l":56.585,"n":10541,"o":56.83,"t":"2025-03-17T04:00:00Z","v":421911,"vw":57.513581},{"c":57.27,"h":57.95,"l":56.4838,"n":9066,"o":57.36,"t":"2025-03-18T04:00:00Z","v":344157,"vw":57.246489},{"c":57.16,"h":57.98,"l":56.565,"n":8527,"o":57.05,"t":"2025-03-19T04:00:00Z","v":328590,"vw":57.28415},{"c":55.59,"h":56.92,"l":55.54,"n":9533,"o":56.9,"t":"2025-03-20T04:00:00Z","v":466677,"vw":55.771591},{"c":54.88,"h":55.56,"l":54.04,"n":10765,"o":54.68,"t":"2025-03-21T04:00:00Z","v":808101,"vw":54.846073},{"c":56.45,"h":57.22,"l":54.52,"n":9549,"o":56,"t":"2025-03-24T04:00:00Z","v":345555,"vw":56.50483},{"c":55.74,"h":56.91,"l":55.605,"n":8890,"o":55.85,"t":"2025-03-25T04:00:00Z","v":307473,"vw":55.879925},{"c":55.35,"h":55.9675,"l":54.78,"n":7789,"o":55.68,"t":"2025-03-26T04:00:00Z","v":258523,"vw":55.316367},{"c":54.55,"h":55.34,"l":53.83,"n":10810,"o":54.89,"t":"2025-03-27T04:00:00Z","v":443124,"vw":54.59806},{"c":50.98,"h":54.42,"l":50.95,"n":10824,"o":54.12,"t":"2025-03-28T04:00:00Z","v":544662,"vw":51.566927},{"c":50.5,"h":51.225,"l":49.57,"n":13785,"o":50.36,"t":"2025-03-31T04:00:00Z","v":808280,"vw":50.408173},{"c":51.24,"h":53.015,"l":48.93,"n":13302,"o":50.22,"t":"2025-04-01T04:00:00Z","v":753219,"vw":50.584798},{"c":51.32,"h":52.15,"l":50.09,"n":11537,"o":50.16,"t":"2025-04-02T04:00:00Z","v":517133,"vw":51.179243},{"c":44.9,"h":51.96,"l":44.85,"n":19558,"o":51.96,"t":"2025-04-03T04:00:00Z","v":782751,"vw":46.019394},{"c":43.68,"h":44.5,"l":41.19,"n":29461,"o":43.13,"t":"2025-04-04T04:00:00Z","v":1337835,"vw":43.477101},{"c":43.28,"h":46.38,"l":41.11,"n":29299,"o":41.74,"t":"2025-04-07T04:00:00Z","v":1535149,"vw":43.11557},{"c":42.13,"h":45,"l":40.78,"n":19750,"o":44.62,"t":"2025-04-08T04:00:00Z","v":1103837,"vw":42.747662},{"c":48.33,"h":48.64,"l":41.37,"n":20310,"o":42.25,"t":"2025-04-09T04:00:00Z","v":979406,"vw":45.816426},{"c":44.61,"h":46.44,"l":43.11,"n":16753,"o":46.19,"t":"2025-04-10T04:00:00Z","v":619036,"vw":44.396802},{"c":45.09,"h":45.3199,"l":42.77,"n":14790,"o":44.16,"t":"2025-04-11T04:00:00Z","v":627222,"vw":44.506996},{"c":45.99,"h":47.135,"l":44.6,"n":15297,"o":46.57,"t":"2025-04-14T04:00:00Z","v":640510,"vw":45.801536},{"c":45.56,"h":46.6196,"l":45.32,"n":12319,"o":46.4,"t":"2025-04-15T04:00:00Z","v":436650,"vw":45.716963},{"c":44.92,"h":45.21,"l":43.45,"n":11760,"o":44.23,"t":"2025-04-16T04:00:00Z","v":383055,"vw":44.417817},{"c":45.41,"h":45.45,"l":44.34,"n":8903,"o":44.95,"t":"2025-04-17T04:00:00Z","v":380056,"vw":45.185483},{"c":46.26,"h":46.3,"l":43.65,"n":11093,"o":44.47,"t":"2025-04-21T04:00:00Z","v":477555,"vw":45.699145},{"c":46.24,"h":47.14,"l":45.44,"n":11833,"o":46.63,"t":"2025-04-22T04:00:00Z","v":510995,"vw":46.237856},{"c":47.16,"h":49.36,"l":46.94,"n":9054,"o":47.95,"t":"2025-04-23T04:00:00Z","v":407290,"vw":47.490014},{"c":50.19,"h":50.365,"l":47.86,"n":12341,"o":47.915,"t":"2025-04-24T04:00:00Z","v":510521,"vw":49.837661},{"c":50.68,"h":50.7,"l":48.96,"n":9208,"o":49.28,"t":"2025-04-25T04:00:00Z","v":403880,"vw":50.304706},{"c":50.47,"h":50.96,"l":49.57,"n":12624,"o":50.37,"t":"2025-04-28T04:00:00Z","v":477169,"vw":50.260357},{"c":49.19,"h":50.13,"l":49.17,"n":10905,"o":49.27,"t":"2025-04-29T04:00:00Z","v":450212,"vw":49.452726},{"c":49.12,"h":49.295,"l":47.13,"n":13244,"o":48.39,"t":"2025-04-30T04:00:00Z","v":647942,"vw":48.673336},{"c":49.26,"h":50.19,"l":48.48,"n":14172,"o":49.12,"t":"2025-05-01T04:00:00Z","v":813150,"vw":49.29366},{"c":51.13,"h":51.69,"l":50.16,"n":9529,"o":50.44,"t":"2025-05-02T04:00:00Z","v":407014,"vw":51.091818},{"c":50.54,"h":51.34,"l":50.18,"n":10556,"o":50.18,"t":"2025-05-05T04:00:00Z","v":448992,"vw":50.778801},{"c":50.1,"h":50.45,"l":48.8,"n":8816,"o":49.76,"t":"2025-05-06T04:00:00Z","v":401683,"vw":49.888998},{"c":50.33,"h":50.555,"l":49.24,"n":9989,"o":49.9,"t":"2025-05-07T04:00:00Z","v":403883,"vw":50.110435},{"c":51.74,"h":52.41,"l":50.56,"n":11339,"o":51.36,"t":"2025-05-08T04:00:00Z","v":399650,"vw":51.727082},{"c":54.11,"h":55.38,"l":51.4,"n":16785,"o":52.46,"t":"2025-05-09T04:00:00Z","v":802192,"vw":54.193791},{"c":59.01,"h":59.24,"l":57.615,"n":18872,"o":58.11,"t":"2025-05-12T04:00:00Z","v":1041534,"vw":58.612447},{"c":55.35,"h":58.52,"l":54.25,"n":26207,"o":58.52,"t":"2025-05-13T04:00:00Z","v":1188236,"vw":55.536102},{"c":54.82,"h":55.97,"l":54.22,"n":19816,"o":55.12,"t":"2025-05-14T04:00:00Z","v":795267,"vw":54.872962},{"c":54.26,"h":55.01,"l":53.85,"n":14088,"o":54.5,"t":"2025-05-15T04:00:00Z","v":524331,"vw":54.281039},{"c":53.97,"h":54.95,"l":53.78,"n":11519,"o":54.3,"t":"2025-05-16T04:00:00Z","v":641359,"vw":54.013913},{"c":52.58,"h":52.94,"l":52.155,"n":11293,"o":52.8,"t":"2025-05-19T04:00:00Z","v":436235,"vw":52.530144},{"c":52.83,"h":53.025,"l":51.98,"n":9003,"o":52.19,"t":"2025-05-20T04:00:00Z","v":376769,"vw":52.711592},{"c":51.19,"h":52.955,"l":50.9175,"n":9382,"o":52.51,"t":"2025-05-21T04:00:00Z","v":400543,"vw":51.450348},{"c":50.51,"h":51.71,"l":50.44,"n":10067,"o":51.52,"t":"2025-05-22T04:00:00Z","v":419190,"vw":50.811266},{"c":49.86,"h":50.315,"l":49.04,"n":11189,"o":49.04,"t":"2025-05-23T04:00:00Z","v":479531,"vw":49.881031},{"c":51.18,"h":51.74,"l":50.505,"n":10122,"o":50.94,"t":"2025-05-27T04:00:00Z","v":435713,"vw":51.183525},{"c":49.94,"h":51.56,"l":49.86,"n":9327,"o":51.11,"t":"2025-05-28T04:00:00Z","v":372171,"vw":50.295172},{"c":50.64,"h":51.02,"l":49.9,"n":8957,"o":51.02,"t":"2025-05-29T04:00:00Z","v":355799,"vw":50.536385},{"c":49.73,"h":50.24,"l":49.11,"n":12215,"o":50,"t":"2025-05-30T04:00:00Z","v":861513,"vw":49.779294},{"c":49.71,"h":50.89,"l":49.34,"n":12777,"o":49.7,"t":"2025-06-02T04:00:00Z","v":685924,"vw":49.634835},{"c":50.92,"h":51.39,"l":49.375,"n":11247,"o":49.76,"t":"2025-06-03T04:00:00Z","v":1238607,"vw":50.900019},{"c":54.55,"h":54.9,"l":51.42,"n":21710,"o":51.55,"t":"2025-06-04T04:00:00Z","v":1023724,"vw":53.905368},{"c":53.76,"h":55.43,"l":53.725,"n":13790,"o":54.83,"t":"2025-06-05T04:00:00Z","v":530892,"vw":54.137431},{"c":54.74,"h":56.1,"l":54.36,"n":12678,"o":54.64,"t":"2025-06-06T04:00:00Z","v":463776,"vw":55.162139},{"c":56.85,"h":57.37,"l":55.4,"n":13451,"o":55.45,"t":"2025-06-09T04:00:00Z","v":418180,"vw":56.719912},{"c":58.03,"h":58.97,"l":56.74,"n":12124,"o":57.25,"t":"2025-06-10T04:00:00Z","v":430333,"vw":58.179477},{"c":57.79,"h":58.52,"l":57.19,"n":8346,"o":58.52,"t":"2025-06-11T04:00:00Z","v":308616,"vw":57.736573},{"c":57.62,"h":58.18,"l":56.74,"n":8050,"o":57.01,"t":"2025-06-12T04:00:00Z","v":310153,"vw":57.6959},{"c":55.13,"h":56.95,"l":54.995,"n":10847,"o":56.29,"t":"2025-06-13T04:00:00Z","v":369833,"vw":55.496665},{"c":56.69,"h":57.16,"l":55.67,"n":9923,"o":56.11,"t":"2025-06-16T04:00:00Z","v":379479,"vw":56.671666},{"c":54.45,"h":56.36,"l":54.4,"n":10114,"o":55.74,"t":"2025-06-17T04:00:00Z","v":552982,"vw":55.174584},{"c":54.04,"h":55.485,"l":53.66,"n":14080,"o":54.54,"t":"2025-06-18T04:00:00Z","v":647860,"vw":54.196284},{"c":53.49,"h":55.19,"l":53.17,"n":7440,"o":54.47,"t":"2025-06-20T04:00:00Z","v":836195,"vw":53.678182},{"c":54.87,"h":55.06,"l":53.5,"n":10056,"o":53.68,"t":"2025-06-23T04:00:00Z","v":401341,"vw":54.687629},{"c":55.96,"h":56.44,"l":55.5,"n":6965,"o":55.93,"t":"2025-06-24T04:00:00Z","v":305383,"vw":55.980244},{"c":55.99,"h":56.62,"l":55.5,"n":7878,"o":56.04,"t":"2025-06-25T04:00:00Z","v":264545,"vw":55.909448},{"c":56.45,"h":56.83,"l":56.05,"n":7146,"o":56.05,"t":"2025-06-26T04:00:00Z","v":238573,"vw":56.45507},{"c":55.75,"h":56.83,"l":55.16,"n":8602,"o":55.62,"t":"2025-06-27T04:00:00Z","v":473239,"vw":55.829657},{"c":55.9,"h":56.445,"l":55.39,"n":8326,"o":56.24,"t":"2025-06-30T04:00:00Z","v":374193,"vw":55.973096},{"c":57.58,"h":59.05,"l":55.26,"n":12605,"o":55.26,"t":"2025-07-01T04:00:00Z","v":515541,"vw":57.65518},{"c":59.17,"h":59.46,"l":57.52,"n":10753,"o":57.67,"t":"2025-07-02T04:00:00Z","v":394646,"vw":58.939996},{"c":59.54,"h":60.12,"l":59.1,"n":5463,"o":59.38,"t":"2025-07-03T04:00:00Z","v":208286,"vw":59.579534},{"c":56.45,"h":59.09,"l":56.365,"n":8994,"o":58.61,"t":"2025-07-07T04:00:00Z","v":412397,"vw":56.843885},{"c":58.26,"h":58.99,"l":56.75,"n":12115,"o":57.12,"t":"2025-07-08T04:00:00Z","v":519424,"vw":58.274432},{"c":58.08,"h":59.48,"l":57.05,"n":9155,"o":58.17,"t":"2025-07-09T04:00:00Z","v":384959,"vw":57.925925},{"c":58.7,"h":59.35,"l":58.285,"n":9722,"o":58.7,"t":"2025-07-10T04:00:00Z","v":370972,"vw":58.789677},{"c":58.04,"h":58.265,"l":57.515,"n":6953,"o":57.95,"t":"2025-07-11T04:00:00Z","v":345749,"vw":58.035769},{"c":56.66,"h":57.53,"l":55.83,"n":8141,"o":57.53,"t":"2025-07-14T04:00:00Z","v":271492,"vw":56.56528},{"c":54.05,"h":57.43,"l":54.02,"n":11058,"o":56.62,"t":"2025-07-15T04:00:00Z","v":482539,"vw":54.943155},{"c":53.7,"h":55.56,"l":53.05,"n":13091,"o":54.07,"t":"2025-07-16T04:00:00Z","v":616128,"vw":53.708203},{"c":54.16,"h":54.7287,"l":53.49,"n":8673,"o":53.49,"t":"2025-07-17T04:00:00Z","v":333092,"vw":54.197026},{"c":54.25,"h":55.275,"l":54.06,"n":8773,"o":55.08,"t":"2025-07-18T04:00:00Z","v":350385,"vw":54.402539},{"c":54.32,"h":55.55,"l":54.31,"n":8130,"o":54.76,"t":"2025-07-21T04:00:00Z","v":291415,"vw":54.6625},{"c":54.01,"h":54.725,"l":53.63,"n":8701,"o":54.32,"t":"2025-07-22T04:00:00Z","v":368904,"vw":54.135264},{"c":53,"h":53.95,"l":52.01,"n":7758,"o":53.59,"t":"2025-07-23T04:00:00Z","v":314320,"vw":52.937057},{"c":52.42,"h":53.08,"l":51.59,"n":9885,"o":52.44,"t":"2025-07-24T04:00:00Z","v":425683,"vw":52.288449},{"c":52.01,"h":52.51,"l":51.905,"n":7025,"o":52.46,"t":"2025-07-25T04:00:00Z","v":261230,"vw":52.054913},{"c":52.48,"h":53.43,"l":52.24,"n":10356,"o":52.3,"t":"2025-07-28T04:00:00Z","v":411581,"vw":52.625927},{"c":50.74,"h":53.01,"l":50.71,"n":17424,"o":52.95,"t":"2025-07-29T04:00:00Z","v":714272,"vw":51.343008},{"c":49.66,"h":51.35,"l":48.9,"n":22222,"o":51.35,"t":"2025-07-30T04:00:00Z","v":1026325,"vw":49.817007},{"c":48.52,"h":49.48,"l":47.74,"n":17236,"o":48.85,"t":"2025-07-31T04:00:00Z","v":816535,"vw":48.535273},{"c":47.63,"h":48.4,"l":47.3768,"n":15078,"o":47.66,"t":"2025-08-01T04:00:00Z","v":681879,"vw":47.81716},{"c":49.37,"h":49.41,"l":47.92,"n":11607,"o":47.93,"t":"2025-08-04T04:00:00Z","v":655270,"vw":48.886171},{"c":48.29,"h":50.3,"l":48.085,"n":15260,"o":49.32,"t":"2025-08-05T04:00:00Z","v":680220,"vw":48.655248},{"c":47.49,"h":48.04,"l":46.765,"n":13130,"o":47.93,"t":"2025-08-06T04:00:00Z","v":590216,"vw":47.310489},{"c":43.13,"h":43.74,"l":39.5317,"n":37448,"o":40.43,"t":"2025-08-07T04:00:00Z","v":1660733,"vw":42.598432},{"c":44.18,"h":45.095,"l":42.92,"n":21349,"o":43.32,"t":"2025-08-08T04:00:00Z","v":859547,"vw":44.40909},{"c":43.84,"h":45.33,"l":43.49,"n":18466,"o":44.25,"t":"2025-08-11T04:00:00Z","v":1060975,"vw":44.330996},{"c":46.22,"h":46.28,"l":44.19,"n":16583,"o":44.85,"t":"2025-08-12T04:00:00Z","v":853114,"vw":45.762977},{"c":48.44,"h":48.54,"l":46.27,"n":15102,"o":46.37,"t":"2025-08-13T04:00:00Z","v":650341,"vw":48.093416},{"c":47.26,"h":47.695,"l":46.195,"n":12673,"o":47.25,"t":"2025-08-14T04:00:00Z","v":474916,"vw":47.034213},{"c":46.3,"h":47.61,"l":46.1,"n":11225,"o":47.4,"t":"2025-08-15T04:00:00Z","v":518595,"vw":46.509682},{"c":46.26,"h":46.935,"l":46.01,"n":10412,"o":46.41,"t":"2025-08-18T04:00:00Z","v":449090,"vw":46.417478},{"c":46.51,"h":47.105,"l":46.11,"n":13120,"o":46.31,"t":"2025-08-19T04:00:00Z","v":651198,"vw":46.551797},{"c":45.6,"h":46.58,"l":45.19,"n":13954,"o":46.58,"t":"2025-08-20T04:00:00Z","v":619210,"vw":45.661991},{"c":45.05,"h":45.485,"l":44.81,"n":12333,"o":44.83,"t":"2025-08-21T04:00:00Z","v":666321,"vw":45.092001},{"c":47.42,"h":48,"l":45.245,"n":15093,"o":45.85,"t":"2025-08-22T04:00:00Z","v":552429,"vw":47.325904},{"c":46.51,"h":47.63,"l":46.475,"n":10450,"o":47.25,"t":"2025-08-25T04:00:00Z","v":422454,"vw":46.753122},{"c":46.1,"h":47.015,"l":45.93,"n":11111,"o":46.81,"t":"2025-08-26T04:00:00Z","v":535107,"vw":46.315006},{"c":46.73,"h":46.95,"l":45.475,"n":11601,"o":46.28,"t":"2025-08-27T04:00:00Z","v":539972,"vw":46.612967},{"c":46.34,"h":47.1689,"l":46.2867,"n":9815,"o":47.13,"t":"2025-08-28T04:00:00Z","v":407071,"vw":46.470474},{"c":45.1,"h":46.37,"l":44.94,"n":9929,"o":46.22,"t":"2025-08-29T04:00:00Z","v":442309,"vw":45.276904},{"c":44.54,"h":44.59,"l":43.5,"n":13039,"o":44.07,"t":"2025-09-02T04:00:00Z","v":625169,"vw":44.278671},{"c":43.91,"h":44.69,"l":43.57,"n":11515,"o":44.24,"t":"2025-09-03T04:00:00Z","v":507081,"vw":43.90177},{"c":44.73,"h":44.756,"l":42.76,"n":14405,"o":43.48,"t":"2025-09-04T04:00:00Z","v":618560,"vw":44.272893},{"c":44.92,"h":46.24,"l":44.685,"n":11094,"o":45.17,"t":"2025-09-05T04:00:00Z","v":357254,"vw":45.057474},{"c":44.99,"h":45.32,"l":44.05,"n":15083,"o":45.15,"t":"2025-09-08T04:00:00Z","v":507689,"vw":44.971769},{"c":44.67,"h":45.11,"l":44.44,"n":11114,"o":45.09,"t":"2025-09-09T04:00:00Z","v":427258,"vw":44.698529},{"c":44.48,"h":45.12,"l":43.97,"n":14754,"o":44.8,"t":"2025-09-10T04:00:00Z","v":674717,"vw":44.481635},{"c":45.62,"h":45.64,"l":44.4006,"n":13869,"o":44.98,"t":"2025-09-11T04:00:00Z","v":770858,"vw":45.244525},{"c":44.16,"h":45.69,"l":43.96,"n":13465,"o":45.69,"t":"2025-09-12T04:00:00Z","v":587603,"vw":44.315411},{"c":44.87,"h":45.14,"l":44.0069,"n":14331,"o":44.32,"t":"2025-09-15T04:00:00Z","v":732034,"vw":44.690586},{"c":45.13,"h":45.674,"l":44.57,"n":11433,"o":45.12,"t":"2025-09-16T04:00:00Z","v":536349,"vw":45.056629},{"c":44.59,"h":46.23,"l":44.265,"n":10650,"o":45.12,"t":"2025-09-17T04:00:00Z","v":442971,"vw":44.961144},{"c":45.57,"h":46.045,"l":45.01,"n":14125,"o":45.8,"t":"2025-09-18T04:00:00Z","v":575585,"vw":45.552317},{"c":42.95,"h":45.75,"l":42.75,"n":19203,"o":45.48,"t":"2025-09-19T04:00:00Z","v":1668497,"vw":43.256926},{"c":43.05,"h":43.73,"l":42.73,"n":13420,"o":42.73,"t":"2025-09-22T04:00:00Z","v":610082,"vw":43.172327},{"c":41.54,"h":43.14,"l":41.4,"n":16493,"o":42.68,"t":"2025-09-23T04:00:00Z","v":725322,"vw":41.890205},{"c":40.81,"h":41.805,"l":40.64,"n":13423,"o":41.43,"t":"2025-09-24T04:00:00Z","v":555121,"vw":40.96344},{"c":39.62,"h":40.42,"l":39.15,"n":16598,"o":40.33,"t":"2025-09-25T04:00:00Z","v":838810,"vw":39.601686},{"c":40.02,"h":40.125,"l":39.2,"n":12493,"o":39.82,"t":"2025-09-26T04:00:00Z","v":651297,"vw":39.76862},{"c":39.37,"h":40.49,"l":39.34,"n":10697,"o":40.49,"t":"2025-09-29T04:00:00Z","v":480639,"vw":39.622858},{"c":40.21,"h":40.28,"l":39.15,"n":13826,"o":39.39,"t":"2025-09-30T04:00:00Z","v":760034,"vw":39.876834},{"c":38.78,"h":40.315,"l":38.59,"n":19243,"o":39.81,"t":"2025-10-01T04:00:00Z","v":979873,"vw":38.962421},{"c":38.93,"h":39.68,"l":38.695,"n":14672,"o":39.52,"t":"2025-10-02T04:00:00Z","v":704861,"vw":39.069122},{"c":38.6,"h":39.78,"l":38.57,"n":13222,"o":39.11,"t":"2025-10-03T04:00:00Z","v":619955,"vw":38.929345},{"c":39.04,"h":39.305,"l":38.33,"n":15393,"o":38.99,"t":"2025-10-06T04:00:00Z","v":670344,"vw":39.004149},{"c":37.71,"h":39.56,"l":37.6,"n":15211,"o":39.42,"t":"2025-10-07T04:00:00Z","v":709518,"vw":37.984071},{"c":38.43,"h":38.81,"l":37.5401,"n":10923,"o":37.86,"t":"2025-10-08T04:00:00Z","v":450250,"vw":38.451868},{"c":37.51,"h":38.415,"l":37.44,"n":10478,"o":38.29,"t":"2025-10-09T04:00:00Z","v":539243,"vw":37.614679},{"c":34.64,"h":37.655,"l":34.55,"n":27268,"o":37.52,"t":"2025-10-10T04:00:00Z","v":1566249,"vw":35.260972},{"c":43.15,"h":43.24,"l":35.65,"n":90020,"o":35.7,"t":"2025-10-13T04:00:00Z","v":7338226,"vw":40.899675},{"c":47.03,"h":47.96,"l":43.3601,"n":91539,"o":44.18,"t":"2025-10-14T04:00:00Z","v":7570649,"vw":46.092029},{"c":48.83,"h":50.41,"l":47.6,"n":46172,"o":48.48,"t":"2025-10-15T04:00:00Z","v":3329688,"vw":48.902937},{"c":47.03,"h":48.86,"l":46.3162,"n":35701,"o":48.86,"t":"2025-10-16T04:00:00Z","v":1993303,"vw":47.097375},{"c":45.48,"h":46.9,"l":45.28,"n":23616,"o":46.63,"t":"2025-10-17T04:00:00Z","v":1272814,"vw":45.705784},{"c":45.3,"h":46.89,"l":45.17,"n":20318,"o":46.21,"t":"2025-10-20T04:00:00Z","v":1220438,"vw":45.761771},{"c":44.695,"h":45.125,"l":43.05,"n":21595,"o":45.1,"t":"2025-10-21T04:00:00Z","v":1252980,"vw":44.282766},{"c":42.39,"h":43.68,"l":41.6295,"n":21885,"o":43.08,"t":"2025-10-22T04:00:00Z","v":1251471,"vw":42.619954},{"c":43.7,"h":43.94,"l":41.95,"n":14698,"o":42,"t":"2025-10-23T04:00:00Z","v":767833,"vw":43.511987},{"c":43.01,"h":45,"l":42.98,"n":15410,"o":44.44,"t":"2025-10-24T04:00:00Z","v":748376,"vw":43.414738},{"c":43.04,"h":44.445,"l":42.8,"n":17657,"o":43.44,"t":"2025-10-27T04:00:00Z","v":1013598,"vw":43.399519},{"c":42.66,"h":43.12,"l":41.75,"n":14934,"o":42.97,"t":"2025-10-28T04:00:00Z","v":817084,"vw":42.549595},{"c":41.49,"h":42.88,"l":41.09,"n":15986,"o":42.88,"t":"2025-10-29T04:00:00Z","v":942823,"vw":41.841809},{"c":40.87,"h":41.62,"l":40.39,"n":16205,"o":41.18,"t":"2025-10-30T04:00:00Z","v":886380,"vw":40.898105},{"c":41.89,"h":42.55,"l":40.32,"n":22164,"o":40.69,"t":"2025-10-31T04:00:00Z","v":1354776,"vw":41.76661},{"c":41.62,"h":42.15,"l":41.01,"n":17801,"o":41.91,"t":"2025-11-03T05:00:00Z","v":787804,"vw":41.472033},{"c":38.96,"h":40.6999,"l":38.85,"n":21667,"o":40.2,"t":"2025-11-04T05:00:00Z","v":1075221,"vw":39.521185},{"c":39.59,"h":40.65,"l":37.2,"n":30920,"o":37.4,"t":"2025-11-05T05:00:00Z","v":1764038,"vw":39.116701},{"c":36.52,"h":39.37,"l":36.41,"n":25276,"o":38.56,"t":"2025-11-06T05:00:00Z","v":1339919,"vw":36.975386},{"c":35.3,"h":36,"l":34.296,"n":24582,"o":36,"t":"2025-11-07T05:00:00Z","v":1224912,"vw":34.980538},{"c":35.68,"h":36.41,"l":34.9,"n":16648,"o":36.41,"t":"2025-11-10T05:00:00Z","v":900301,"vw":35.518647},{"c":35.39,"h":35.885,"l":35.0201,"n":14882,"o":35.74,"t":"2025-11-11T05:00:00Z","v":711191,"vw":35.387096},{"c":35.66,"h":36.73,"l":35.41,"n":14889,"o":36.08,"t":"2025-11-12T05:00:00Z","v":783407,"vw":35.709225},{"c":34.75,"h":35.65,"l":34.59,"n":16542,"o":35.04,"t":"2025-11-13T05:00:00Z","v":825669,"vw":34.930853},{"c":34.6,"h":34.83,"l":33.52,"n":14367,"o":33.52,"t":"2025-11-14T05:00:00Z","v":677000,"vw":34.481643},{"c":32.29,"h":34.345,"l":32.113,"n":17353,"o":34.21,"t":"2025-11-17T05:00:00Z","v":1040019,"vw":32.762182},{"c":31.83,"h":32.625,"l":31.65,"n":19349,"o":31.8,"t":"2025-11-18T05:00:00Z","v":1256222,"vw":31.946247},{"c":31.59,"h":32.42,"l":31.4017,"n":13450,"o":31.83,"t":"2025-11-19T05:00:00Z","v":737921,"vw":31.662482},{"c":30.92,"h":32.28,"l":30.86,"n":16760,"o":32.25,"t":"2025-11-20T05:00:00Z","v":857176,"vw":31.230363},{"c":33.06,"h":33.2,"l":30.97,"n":17195,"o":30.97,"t":"2025-11-21T05:00:00Z","v":1284889,"vw":32.714386},{"c":33.22,"h":33.93,"l":32.67,"n":15578,"o":33.11,"t":"2025-11-24T05:00:00Z","v":948181,"vw":33.370511},{"c":33.51,"h":33.76,"l":32.53,"n":10855,"o":32.83,"t":"2025-11-25T05:00:00Z","v":527658,"vw":33.372726},{"c":33.73,"h":33.93,"l":33.245,"n":15170,"o":33.39,"t":"2025-11-26T05:00:00Z","v":889248,"vw":33.610641},{"c":33.6,"h":33.74,"l":33.29,"n":6451,"o":33.42,"t":"2025-11-28T05:00:00Z","v":333733,"vw":33.563523},{"c":33.69,"h":34.41,"l":32.81,"n":13275,"o":33.09,"t":"2025-12-01T05:00:00Z","v":851120,"vw":33.75419},{"c":34.56,"h":34.89,"l":33.5,"n":13056,"o":34.03,"t":"2025-12-02T05:00:00Z","v":673624,"vw":34.371189},{"c":36.19,"h":36.66,"l":34.75,"n":14497,"o":34.91,"t":"2025-12-03T05:00:00Z","v":784220,"vw":36.060002},{"c":36.58,"h":36.76,"l":35.5603,"n":14188,"o":36.13,"t":"2025-12-04T05:00:00Z","v":637762,"vw":36.493648},{"c":36.51,"h":37.2,"l":36.105,"n":17905,"o":36.88,"t":"2025-12-05T05:00:00Z","v":1039275,"vw":36.499179},{"c":37.24,"h":37.59,"l":36.32,"n":16687,"o":36.77,"t":"2025-12-08T05:00:00Z","v":931487,"vw":37.099084},{"c":36.37,"h":37.2564,"l":36.02,"n":17596,"o":36.85,"t":"2025-12-09T05:00:00Z","v":1110741,"vw":36.433677},{"c":37.55,"h":38.2,"l":36.16,"n":16432,"o":36.39,"t":"2025-12-10T05:00:00Z","v":1040605,"vw":37.407893},{"c":37.35,"h":37.91,"l":36.81,"n":13755,"o":37.34,"t":"2025-12-11T05:00:00Z","v":724116,"vw":37.263602},{"c":36.47,"h":37.99,"l":36.115,"n":14404,"o":37.3,"t":"2025-12-12T05:00:00Z","v":770015,"vw":36.739588},{"c":36.34,"h":37.21,"l":35.74,"n":13706,"o":36.92,"t":"2025-12-15T05:00:00Z","v":707164,"vw":36.304696},{"c":36.14,"h":37.045,"l":35.78,"n":16497,"o":36.62,"t":"2025-12-16T05:00:00Z","v":887385,"vw":36.266726},{"c":36.1,"h":36.72,"l":35.55,"n":18126,"o":36.17,"t":"2025-12-17T05:00:00Z","v":1007794,"vw":36.015803},{"c":36.17,"h":37.15,"l":36.06,"n":14828,"o":36.99,"t":"2025-12-18T05:00:00Z","v":848301,"vw":36.298145},{"c":36.58,"h":36.86,"l":36.05,"n":15242,"o":36.08,"t":"2025-12-19T05:00:00Z","v":10008022,"vw":36.5565},{"c":37.03,"h":37.55,"l":36.77,"n":14589,"o":36.82,"t":"2025-12-22T05:00:00Z","v":895868,"vw":37.095164},{"c":37.06,"h":37.215,"l":36.7631,"n":11781,"o":36.8,"t":"2025-12-23T05:00:00Z","v":854112,"vw":37.021309},{"c":37.16,"h":37.45,"l":36.815,"n":6364,"o":37.09,"t":"2025-12-24T05:00:00Z","v":290783,"vw":37.106193},{"c":37.3,"h":37.465,"l":36.7601,"n":10045,"o":37.34,"t":"2025-12-26T05:00:00Z","v":470403,"vw":37.292505},{"c":35.9,"h":37.07,"l":35.22,"n":16414,"o":37.07,"t":"2025-12-29T05:00:00Z","v":1175726,"vw":35.916908},{"c":35.99,"h":36.42,"l":35.775,"n":14097,"o":35.99,"t":"2025-12-30T05:00:00Z","v":822959,"vw":36.090149},{"c":35.54,"h":36.06,"l":35.45,"n":10183,"o":35.91,"t":"2025-12-31T05:00:00Z","v":532479,"vw":35.616454},{"c":37.3,"h":37.72,"l":36.06,"n":14187,"o":36.36,"t":"2026-01-02T05:00:00Z","v":960296,"vw":36.836429},{"c":37.72,"h":39.83,"l":37.58,"n":18769,"o":37.85,"t":"2026-01-05T05:00:00Z","v":1135011,"vw":38.437447},{"c":39.68,"h":40.32,"l":38.08,"n":19257,"o":38.08,"t":"2026-01-06T05:00:00Z","v":1202143,"vw":39.65331},{"c":40.44,"h":40.64,"l":38.58,"n":22094,"o":39.21,"t":"2026-01-07T05:00:00Z","v":1133080,"vw":39.973507},{"c":40.81,"h":41.25,"l":39.72,"n":13717,"o":39.84,"t":"2026-01-08T05:00:00Z","v":732987,"vw":40.709015},{"c":41.51,"h":41.73,"l":40.465,"n":11605,"o":40.93,"t":"2026-01-09T05:00:00Z","v":706917,"vw":41.409794},{"c":41.54,"h":41.73,"l":40.365,"n":15628,"o":41.2,"t":"2026-01-12T05:00:00Z","v":685735,"vw":41.341114},{"c":40.9,"h":42.16,"l":40.7,"n":13597,"o":41.73,"t":"2026-01-13T05:00:00Z","v":675380,"vw":41.003516},{"c":42.1,"h":42.52,"l":40.495,"n":13255,"o":40.54,"t":"2026-01-14T05:00:00Z","v":646945,"vw":41.859333},{"c":43.48,"h":43.755,"l":42.1193,"n":17457,"o":42.81,"t":"2026-01-15T05:00:00Z","v":1047331,"vw":43.251537},{"c":43.32,"h":44.98,"l":42.9187,"n":17587,"o":44.13,"t":"2026-01-16T05:00:00Z","v":1174112,"vw":43.662984},{"c":42.9,"h":43.63,"l":41.95,"n":14267,"o":42.2,"t":"2026-01-20T05:00:00Z","v":853187,"vw":42.873745},{"c":45.65,"h":45.78,"l":43.425,"n":17029,"o":43.64,"t":"2026-01-21T05:00:00Z","v":951546,"vw":45.209414},{"c":45.48,"h":46.58,"l":45.24,"n":17137,"o":46.26,"t":"2026-01-22T05:00:00Z","v":855786,"vw":45.808466},{"c":44.49,"h":45.625,"l":43.8,"n":14881,"o":45.31,"t":"2026-01-23T05:00:00Z","v":827058,"vw":44.45866},{"c":44.27,"h":44.46,"l":43.73,"n":14168,"o":44.3,"t":"2026-01-26T05:00:00Z","v":792536,"vw":44.126197},{"c":45.92,"h":46.09,"l":44.53,"n":12272,"o":44.63,"t":"2026-01-27T05:00:00Z","v":710366,"vw":45.711779},{"c":46.77,"h":48.57,"l":46.385,"n":22369,"o":46.99,"t":"2026-01-28T05:00:00Z","v":1236827,"vw":47.300694},{"c":47.12,"h":47.54,"l":45.965,"n":15856,"o":46.845,"t":"2026-01-29T05:00:00Z","v":859737,"vw":46.733648},{"c":45.94,"h":47.22,"l":45.27,"n":20647,"o":46.12,"t":"2026-01-30T05:00:00Z","v":1082575,"vw":46.227523},{"c":46.52,"h":47.1,"l":44.95,"n":17525,"o":45.06,"t":"2026-02-02T05:00:00Z","v":787012,"vw":46.555752},{"c":45.24,"h":46.65,"l":44.22,"n":22015,"o":46.52,"t":"2026-02-03T05:00:00Z","v":1169686,"vw":45.072411},{"c":47.25,"h":48.83,"l":45.85,"n":23381,"o":46.01,"t":"2026-02-04T05:00:00Z","v":1134052,"vw":47.41539},{"c":47.2,"h":47.545,"l":46.26,"n":23057,"o":46.95,"t":"2026-02-05T05:00:00Z","v":1102385,"vw":47.083962},{"c":47.34,"h":48.44,"l":43.26,"n":34127,"o":45.84,"t":"2026-02-06T05:00:00Z","v":1855428,"vw":46.556013},{"c":45.79,"h":47.45,"l":44.99,"n":20466,"o":47.26,"t":"2026-02-09T05:00:00Z","v":1108097,"vw":46.115407},{"c":45.66,"h":47.57,"l":45.54,"n":18898,"o":45.97,"t":"2026-02-10T05:00:00Z","v":1223258,"vw":46.415165},{"c":48.27,"h":48.5,"l":46.53,"n":11957,"o":46.73,"t":"2026-02-11T05:00:00Z","v":704249,"vw":47.98228},{"c":46.69,"h":49.4,"l":46.04,"n":17006,"o":48.51,"t":"2026-02-12T05:00:00Z","v":931972,"vw":46.986881},{"c":47.21,"h":47.635,"l":45.89,"n":11668,"o":47.065,"t":"2026-02-13T05:00:00Z","v":457226,"vw":46.948825},{"c":45.73,"h":47.2,"l":45.02,"n":11808,"o":47,"t":"2026-02-17T05:00:00Z","v":694468,"vw":45.849041},{"c":45.93,"h":46.82,"l":45.29,"n":11710,"o":45.89,"t":"2026-02-18T05:00:00Z","v":639453,"vw":46.003345},{"c":45.67,"h":45.98,"l":44.9,"n":10670,"o":45.11,"t":"2026-02-19T05:00:00Z","v":568646,"vw":45.520991},{"c":45.51,"h":46.59,"l":44.742,"n":10128,"o":45.13,"t":"2026-02-20T05:00:00Z","v":592681,"vw":45.604547},{"c":45.57,"h":45.75,"l":44.72,"n":14643,"o":45.37,"t":"2026-02-23T05:00:00Z","v":912997,"vw":45.296016},{"c":47.08,"h":47.77,"l":46.035,"n":12484,"o":46.06,"t":"2026-02-24T05:00:00Z","v":678317,"vw":47.048827},{"c":48.66,"h":48.73,"l":47.3096,"n":13206,"o":47.86,"t":"2026-02-25T05:00:00Z","v":713991,"vw":48.156301},{"c":48.46,"h":48.89,"l":46.67,"n":15281,"o":48.58,"t":"2026-02-26T05:00:00Z","v":811129,"vw":48.063215},{"c":47.92,"h":48.22,"l":46.665,"n":14187,"o":47.14,"t":"2026-02-27T05:00:00Z","v":902277,"vw":47.560266},{"c":50.24,"h":51,"l":45.75,"n":23076,"o":46.64,"t":"2026-03-02T05:00:00Z","v":1464187,"vw":49.883917},{"c":48,"h":49.07,"l":47.1501,"n":22322,"o":48.29,"t":"2026-03-03T05:00:00Z","v":1591902,"vw":48.261185},{"c":46.97,"h":49.12,"l":45.745,"n":17214,"o":48.76,"t":"2026-03-04T05:00:00Z","v":1216955,"vw":47.100244},{"c":47.81,"h":47.84,"l":45.84,"n":13914,"o":46.23,"t":"2026-03-05T05:00:00Z","v":779836,"vw":47.213762},{"c":46.06,"h":47.575,"l":45.49,"n":19679,"o":46.46,"t":"2026-03-06T05:00:00Z","v":1358850,"vw":46.541491},{"c":47.15,"h":47.55,"l":44.76,"n":14483,"o":45.09,"t":"2026-03-09T04:00:00Z","v":810400,"vw":46.250783},{"c":45.07,"h":47.12,"l":44.45,"n":18199,"o":46.95,"t":"2026-03-10T04:00:00Z","v":934535,"vw":45.575571},{"c":46.85,"h":46.915,"l":45.16,"n":12450,"o":45.16,"t":"2026-03-11T04:00:00Z","v":543899,"vw":46.480389},{"c":46.35,"h":46.89,"l":45.96,"n":13728,"o":46.13,"t":"2026-03-12T04:00:00Z","v":759757,"vw":46.359301},{"c":47.45,"h":47.685,"l":46.17,"n":14268,"o":47.15,"t":"2026-03-13T04:00:00Z","v":817247,"vw":47.146846},{"c":46.77,"h":48.565,"l":46.73,"n":15583,"o":48.12,"t":"2026-03-16T04:00:00Z","v":2180124,"vw":46.937778},{"c":47.63,"h":48.35,"l":47.015,"n":14487,"o":47.25,"t":"2026-03-17T04:00:00Z","v":676096,"vw":47.702295},{"c":46.08,"h":47.225,"l":45.98,"n":13229,"o":47.2,"t":"2026-03-18T04:00:00Z","v":640807,"vw":46.449422},{"c":46.63,"h":47.3,"l":44.49,"n":14236,"o":44.89,"t":"2026-03-19T04:00:00Z","v":804101,"vw":46.448153},{"c":46.45,"h":47.86,"l":45.85,"n":12696,"o":46.72,"t":"2026-03-20T04:00:00Z","v":1504923,"vw":46.531836},{"c":47.58,"h":48.55,"l":46.905,"n":12317,"o":47.37,"t":"2026-03-23T04:00:00Z","v":677174,"vw":47.70789},{"c":50.81,"h":51.13,"l":47,"n":15793,"o":47.01,"t":"2026-03-24T04:00:00Z","v":1050450,"vw":50.385627},{"c":51.99,"h":52.08,"l":51.1,"n":13314,"o":51.83,"t":"2026-03-25T04:00:00Z","v":639008,"vw":51.745131},{"c":50.05,"h":51.98,"l":49.675,"n":16684,"o":51.06,"t":"2026-03-26T04:00:00Z","v":1134864,"vw":51.048378},{"c":49.5,"h":49.75,"l":48.395,"n":14421,"o":49.36,"t":"2026-03-27T04:00:00Z","v":687055,"vw":49.222061},{"c":47.88,"h":50.43,"l":47.56,"n":14029,"o":50.26,"t":"2026-03-30T04:00:00Z","v":642422,"vw":48.051851},{"c":51.2,"h":51.41,"l":48.6,"n":14518,"o":48.73,"t":"2026-03-31T04:00:00Z","v":914794,"vw":50.804159},{"c":52.37,"h":53.5,"l":51.735,"n":15446,"o":52.09,"t":"2026-04-01T04:00:00Z","v":787703,"vw":52.638888},{"c":52.37,"h":53.25,"l":50.9542,"n":12528,"o":50.98,"t":"2026-04-02T04:00:00Z","v":799871,"vw":52.204214},{"c":51.44,"h":53.49,"l":51,"n":12829,"o":51.13,"t":"2026-04-06T04:00:00Z","v":804932,"vw":51.571623},{"c":51.61,"h":51.72,"l":50.08,"n":11885,"o":51.07,"t":"2026-04-07T04:00:00Z","v":626398,"vw":51.027871},{"c":53.89,"h":54.497,"l":52.66,"n":14412,"o":53.63,"t":"2026-04-08T04:00:00Z","v":775544,"vw":53.649287},{"c":54.54,"h":55.075,"l":53.55,"n":11991,"o":53.55,"t":"2026-04-09T04:00:00Z","v":647045,"vw":54.462646},{"c":54.53,"h":55.895,"l":54.1769,"n":9808,"o":55.14,"t":"2026-04-10T04:00:00Z","v":579411,"vw":54.706741},{"c":53.38,"h":54.74,"l":52.99,"n":13961,"o":54.53,"t":"2026-04-13T04:00:00Z","v":813888,"vw":53.56776},{"c":54.03,"h":54.605,"l":53.03,"n":11568,"o":53.76,"t":"2026-04-14T04:00:00Z","v":511150,"vw":53.83467},{"c":54.87,"h":54.96,"l":53.25,"n":10731,"o":53.55,"t":"2026-04-15T04:00:00Z","v":497667,"vw":54.361718},{"c":56.05,"h":56.83,"l":54.845,"n":11818,"o":54.85,"t":"2026-04-16T04:00:00Z","v":657542,"vw":56.063799},{"c":58.65,"h":60.105,"l":56.16,"n":14220,"o":56.83,"t":"2026-04-17T04:00:00Z","v":777660,"vw":58.667533},{"c":61.83,"h":62.275,"l":58.7,"n":17185,"o":58.98,"t":"2026-04-20T04:00:00Z","v":1250623,"vw":61.282938},{"c":67.37,"h":69.5,"l":62.53,"n":29443,"o":62.53,"t":"2026-04-21T04:00:00Z","v":2121900,"vw":66.800413},{"c":71.73,"h":76.22,"l":69.5001,"n":39078,"o":69.89,"t":"2026-04-22T04:00:00Z","v":2695121,"vw":72.195142},{"c":72.63,"h":74.8,"l":70.8113,"n":23123,"o":72.25,"t":"2026-04-23T04:00:00Z","v":1280408,"vw":72.775464},{"c":73.54,"h":75.5,"l":72.745,"n":21085,"o":74.99,"t":"2026-04-24T04:00:00Z","v":1274863,"vw":73.976083},{"c":70.62,"h":73.35,"l":68.87,"n":19749,"o":73.35,"t":"2026-04-27T04:00:00Z","v":926351,"vw":70.305868},{"c":66.02,"h":69.22,"l":64.85,"n":26361,"o":68,"t":"2026-04-28T04:00:00Z","v":1479980,"vw":66.205813},{"c":69.69,"h":71.6739,"l":67.89,"n":22580,"o":67.915,"t":"2026-04-29T04:00:00Z","v":1317975,"vw":69.884999},{"c":72.71,"h":72.79,"l":70.16,"n":20386,"o":71.17,"t":"2026-04-30T04:00:00Z","v":1271634,"vw":71.813169},{"c":73.32,"h":73.74,"l":70.72,"n":13785,"o":71.49,"t":"2026-05-01T04:00:00Z","v":747445,"vw":72.786913},{"c":72.85,"h":74.23,"l":70.49,"n":17765,"o":73.55,"t":"2026-05-04T04:00:00Z","v":1966038,"vw":72.44838},{"c":77.08,"h":77.21,"l":73,"n":18999,"o":73.66,"t":"2026-05-05T04:00:00Z","v":997284,"vw":76.101544},{"c":78.23,"h":78.95,"l":74.52,"n":18766,"o":77.8,"t":"2026-05-06T04:00:00Z","v":1234837,"vw":77.393679},{"c":71.83,"h":77.77,"l":71.63,"n":30611,"o":77.635,"t":"2026-05-07T04:00:00Z","v":1757021,"vw":72.870638},{"c":73.28,"h":81.5889,"l":71.85,"n":30032,"o":77.22,"t":"2026-05-08T04:00:00Z","v":1563646,"vw":74.728848},{"c":74.34,"h":75.21,"l":70.44,"n":20652,"o":74.03,"t":"2026-05-11T04:00:00Z","v":1527979,"vw":73.976526},{"c":70.91,"h":73.21,"l":68.59,"n":18829,"o":73.065,"t":"2026-05-12T04:00:00Z","v":987749,"vw":70.4421},{"c":71.15,"h":73.901,"l":70.71,"n":22188,"o":73.49,"t":"2026-05-13T04:00:00Z","v":1303675,"vw":71.828071},{"c":71.67,"h":71.71,"l":69.12,"n":15603,"o":71.44,"t":"2026-05-14T04:00:00Z","v":951951,"vw":70.725662},{"c":73.24,"h":73.54,"l":68.8005,"n":18512,"o":69.5,"t":"2026-05-15T04:00:00Z","v":1413577,"vw":71.968723},{"c":67.62,"h":74.49,"l":65.54,"n":26926,"o":73.97,"t":"2026-05-18T04:00:00Z","v":1288070,"vw":67.660503},{"c":68.28,"h":68.71,"l":64.48,"n":20824,"o":65.12,"t":"2026-05-19T04:00:00Z","v":964800,"vw":67.691527},{"c":69.13,"h":69.775,"l":67.38,"n":19267,"o":69.08,"t":"2026-05-20T04:00:00Z","v":1002982,"vw":68.549405},{"c":70.48,"h":71.29,"l":68.7,"n":15100,"o":69.4,"t":"2026-05-21T04:00:00Z","v":1035348,"vw":70.218156},{"c":70.85,"h":72.1,"l":70.1201,"n":17555,"o":70.83,"t":"2026-05-22T04:00:00Z","v":1163458,"vw":70.866801},{"c":84.09,"h":84.9,"l":78,"n":42370,"o":79.235,"t":"2026-05-26T04:00:00Z","v":3882391,"vw":82.680103},{"c":86.9,"h":88.17,"l":80.5571,"n":42944,"o":88.17,"t":"2026-05-27T04:00:00Z","v":2855593,"vw":85.071288},{"c":87.07,"h":87.9463,"l":81.15,"n":30266,"o":86.98,"t":"2026-05-28T04:00:00Z","v":1775883,"vw":86.289193},{"c":84,"h":89,"l":83.03,"n":22813,"o":86.66,"t":"2026-05-29T04:00:00Z","v":1899740,"vw":84.585865},{"c":81.91,"h":84.24,"l":80.29,"n":24339,"o":82.77,"t":"2026-06-01T04:00:00Z","v":991363,"vw":81.975276},{"c":84.19,"h":86.035,"l":82.375,"n":20414,"o":84.155,"t":"2026-06-02T04:00:00Z","v":1170176,"vw":83.942965},{"c":84.99,"h":87.0699,"l":82.59,"n":21912,"o":85.32,"t":"2026-06-03T04:00:00Z","v":991742,"vw":85.089568},{"c":85.3,"h":87.36,"l":80.37,"n":17375,"o":80.99,"t":"2026-06-04T04:00:00Z","v":810361,"vw":84.564169},{"c":77.02,"h":83.055,"l":76.46,"n":25819,"o":82.49,"t":"2026-06-05T04:00:00Z","v":1461346,"vw":79.649697},{"c":76.68,"h":79.66,"l":75.57,"n":23551,"o":79.24,"t":"2026-06-08T04:00:00Z","v":1153614,"vw":77.281316},{"c":74.71,"h":80.18,"l":69.37,"n":21669,"o":78.27,"t":"2026-06-09T04:00:00Z","v":1413838,"vw":74.099642},{"c":74.63,"h":78.4,"l":73.88,"n":19284,"o":74.47,"t":"2026-06-10T04:00:00Z","v":1462274,"vw":75.080303},{"c":77.76,"h":78.35,"l":73.96,"n":15100,"o":76.66,"t":"2026-06-11T04:00:00Z","v":694957,"vw":76.715661},{"c":78.38,"h":81.305,"l":76.145,"n":14414,"o":78.08,"t":"2026-06-12T04:00:00Z","v":1109641,"vw":78.576001},{"c":83.31,"h":83.65,"l":80.945,"n":13503,"o":81.7,"t":"2026-06-15T04:00:00Z","v":886060,"vw":83.024378},{"c":79.33,"h":84.4599,"l":79.2,"n":14183,"o":84.1151,"t":"2026-06-16T04:00:00Z","v":562270,"vw":80.784181},{"c":80.73,"h":84.596,"l":78.08,"n":17757,"o":79.45,"t":"2026-06-17T04:00:00Z","v":852131,"vw":81.451918},{"c":87.11,"h":87.89,"l":83.76,"n":17362,"o":83.76,"t":"2026-06-18T04:00:00Z","v":1651196,"vw":86.718231},{"c":87.35,"h":91.1786,"l":87.11,"n":19963,"o":89.285,"t":"2026-06-22T04:00:00Z","v":1111478,"vw":88.586124},{"c":80.57,"h":85,"l":80.2,"n":19006,"o":81.465,"t":"2026-06-23T04:00:00Z","v":1085260,"vw":81.379135},{"c":81.86,"h":82,"l":79.0025,"n":19992,"o":81.88,"t":"2026-06-24T04:00:00Z","v":977968,"vw":80.845047},{"c":84.81,"h":86.79,"l":80.5,"n":17241,"o":84.87,"t":"2026-06-25T04:00:00Z","v":1014686,"vw":84.604084},{"c":79.37,"h":82.61,"l":79.195,"n":26360,"o":81.51,"t":"2026-06-26T04:00:00Z","v":2544869,"vw":80.028937},{"c":78.96,"h":79.79,"l":75.48,"n":16552,"o":78.45,"t":"2026-06-29T04:00:00Z","v":879823,"vw":78.118608},{"c":83.76,"h":84.01,"l":79.49,"n":15737,"o":79.6,"t":"2026-06-30T04:00:00Z","v":858610,"vw":83.167382},{"c":80.27,"h":82.86,"l":79.885,"n":13564,"o":81.02,"t":"2026-07-01T04:00:00Z","v":512329,"vw":80.698631},{"c":72.99,"h":80.37,"l":70.89,"n":24814,"o":80.2,"t":"2026-07-02T04:00:00Z","v":1343456,"vw":73.874253},{"c":73.06,"h":77.57,"l":72.94,"n":14782,"o":74.08,"t":"2026-07-06T04:00:00Z","v":618284,"vw":74.408426},{"c":66.835,"h":69.555,"l":65.4501,"n":20672,"o":69.04,"t":"2026-07-07T04:00:00Z","v":1107858,"vw":66.702911},{"c":66.46,"h":67.75,"l":65.21,"n":19594,"o":65.21,"t":"2026-07-08T04:00:00Z","v":944327,"vw":66.533154},{"c":70.83,"h":71.74,"l":68.15,"n":12641,"o":69.9,"t":"2026-07-09T04:00:00Z","v":660662,"vw":70.79339},{"c":72.07,"h":72.3,"l":69.17,"n":10105,"o":69.5,"t":"2026-07-10T04:00:00Z","v":452885,"vw":71.709182},{"c":69.44,"h":70.4242,"l":68.87,"n":12105,"o":69.88,"t":"2026-07-13T04:00:00Z","v":586633,"vw":69.52004},{"c":70.76,"h":73.332,"l":70.41,"n":12882,"o":72.73,"t":"2026-07-14T04:00:00Z","v":838277,"vw":71.190472},{"c":71.02,"h":72.195,"l":67.34,"n":13707,"o":71.82,"t":"2026-07-15T04:00:00Z","v":954816,"vw":70.227783},{"c":69.84,"h":70.165,"l":68.03,"n":18414,"o":68.64,"t":"2026-07-16T04:00:00Z","v":1045151,"vw":69.373779},{"c":70.45,"h":71.57,"l":66.47,"n":12917,"o":66.8,"t":"2026-07-17T04:00:00Z","v":741895,"vw":70.055347},{"c":71.15,"h":72.475,"l":70.57,"n":11799,"o":71.43,"t":"2026-07-20T04:00:00Z","v":497768,"vw":71.217558},{"c":74.39,"h":74.92,"l":72.6,"n":11373,"o":73.15,"t":"2026-07-21T04:00:00Z","v":539922,"vw":74.217734},{"c":72.49,"h":74.42,"l":71.8025,"n":14558,"o":72.54,"t":"2026-07-22T04:00:00Z","v":507194,"vw":72.919429},{"c":70.87,"h":72.92,"l":70.06,"n":10335,"o":71.03,"t":"2026-07-23T04:00:00Z","v":494327,"vw":70.993314},{"c":63.46,"h":70.76,"l":63.36,"n":14694,"o":70.76,"t":"2026-07-24T04:00:00Z","v":677807,"vw":64.928016},{"c":63.41,"h":65.145,"l":60.38,"n":17372,"o":63.58,"t":"2026-07-27T04:00:00Z","v":938019,"vw":62.059785},{"c":59.2,"h":62,"l":57.28,"n":14961,"o":60.35,"t":"2026-07-28T04:00:00Z","v":717416,"vw":59.265351},{"c":56.57,"h":59.745,"l":56.035,"n":14364,"o":58.55,"t":"2026-07-29T04:00:00Z","v":744349,"vw":57.155232},{"c":60.87,"h":61.68,"l":58.37,"n":16278,"o":59.01,"t":"2026-07-30T04:00:00Z","v":697620,"vw":60.645797},{"c":60.71,"h":63.715,"l":60.48,"n":12887,"o":62.57,"t":"2026-07-31T04:00:00Z","v":578536,"vw":61.258092},{"c":60.4,"h":61.82,"l":58.44,"n":14024,"o":58.44,"t":"2026-08-03T04:00:00Z","v":685391,"vw":60.409728},{"c":64.57,"h":64.89,"l":61.8,"n":15142,"o":62.71,"t":"2026-08-04T04:00:00Z","v":742010,"vw":64.112551},{"c":61.95,"h":64.03,"l":61.48,"n":15842,"o":63.36,"t":"2026-08-05T04:00:00Z","v":797360,"vw":62.075642},{"c":58.98,"h":63.16,"l":58.61,"n":17677,"o":61.53,"t":"2026-08-06T04:00:00Z","v":852719,"vw":60.031271},{"c":64.59,"h":64.82,"l":60.71,"n":17009,"o":60.71,"t":"2026-08-07T04:00:00Z","v":668912,"vw":64.163878},{"c":61.97,"h":65.48,"l":61.465,"n":13228,"o":65.08,"t":"2026-08-10T04:00:00Z","v":637884,"vw":62.433689},{"c":63.27,"h":65.14,"l":62.67,"n":12734,"o":63.38,"t":"2026-08-11T04:00:00Z","v":513132,"vw":63.440844},{"c":63.84,"h":66.18,"l":63.24,"n":9215,"o":65.74,"t":"2026-08-12T04:00:00Z","v":472162,"vw":63.918964},{"c":62.31,"h":64.47,"l":61.9,"n":9484,"o":63.48,"t":"2026-08-13T04:00:00Z","v":382480,"vw":62.733491},{"c":62.75,"h":63.425,"l":61.2872,"n":9812,"o":61.77,"t":"2026-08-14T04:00:00Z","v":372612,"vw":62.476044},{"c":62.1,"h":64.65,"l":61.96,"n":13267,"o":63.065,"t":"2026-08-17T04:00:00Z","v":529411,"vw":62.827938},{"c":58.59,"h":60.7,"l":58,"n":14529,"o":59.81,"t":"2026-08-18T04:00:00Z","v":795816,"vw":58.685757},{"c":55.79,"h":59.5,"l":55.69,"n":17625,"o":59.4,"t":"2026-08-19T04:00:00Z","v":675453,"vw":56.402374},{"c":54.84,"h":56.8,"l":54.125,"n":15187,"o":55.76,"t":"2026-08-20T04:00:00Z","v":660689,"vw":54.925489},{"c":55.18,"h":55.635,"l":54.15,"n":14831,"o":55.28,"t":"2026-08-21T04:00:00Z","v":746812,"vw":55.013015},{"c":53.18,"h":54.66,"l":51.83,"n":14047,"o":54.66,"t":"2026-08-24T04:00:00Z","v":711592,"vw":53.035047},{"c":54.63,"h":54.7,"l":53.28,"n":9723,"o":54.59,"t":"2026-08-25T04:00:00Z","v":635558,"vw":54.225267},{"c":54.9,"h":56.62,"l":54.495,"n":14762,"o":55.49,"t":"2026-08-26T04:00:00Z","v":648075,"vw":55.189917},{"c":55.31,"h":56.97,"l":54.775,"n":12117,"o":56.21,"t":"2026-08-27T04:00:00Z","v":667925,"vw":55.437632},{"c":51.51,"h":55.93,"l":51.32,"n":14895,"o":55,"t":"2026-08-28T04:00:00Z","v":770325,"vw":52.375383},{"c":51.38,"h":52.515,"l":50.9,"n":14633,"o":51.61,"t":"2026-08-31T04:00:00Z","v":946997,"vw":51.330515},{"c":49.78,"h":50.775,"l":49.29,"n":20031,"o":50.5,"t":"2026-09-01T04:00:00Z","v":2531608,"vw":49.804348},{"c":50.3,"h":50.61,"l":48.67,"n":19674,"o":49.78,"t":"2026-09-02T04:00:00Z","v":1176305,"vw":50.077535},{"c":50.54,"h":51.04,"l":48.415,"n":11992,"o":50,"t":"2026-09-03T04:00:00Z","v":781378,"vw":50.559258},{"c":50.45,"h":51.7,"l":49.77,"n":11098,"o":51,"t":"2026-09-04T04:00:00Z","v":470650,"vw":50.349542},{"c":50.46,"h":51.6,"l":50.05,"n":12935,"o":51.19,"t":"2026-09-08T04:00:00Z","v":589150,"vw":50.706404},{"c":49.71,"h":51.165,"l":49.49,"n":12941,"o":49.9,"t":"2026-09-09T04:00:00Z","v":675370,"vw":49.842582},{"c":49.69,"h":50.08,"l":48.2,"n":9916,"o":48.2,"t":"2026-09-10T04:00:00Z","v":353829,"vw":49.574369},{"c":52.28,"h":53.15,"l":50.51,"n":15024,"o":50.68,"t":"2026-09-11T04:00:00Z","v":997103,"vw":52.524721},{"c":48.51,"h":50.265,"l":48.44,"n":13909,"o":49.82,"t":"2026-09-14T04:00:00Z","v":554845,"vw":49.077798},{"c":48.27,"h":49.915,"l":47.4,"n":13762,"o":49.59,"t":"2026-09-15T04:00:00Z","v":756803,"vw":48.250998},{"c":47.65,"h":49.64,"l":46.71,"n":12004,"o":49.64,"t":"2026-09-16T04:00:00Z","v":601771,"vw":47.72076},{"c":49.15,"h":50.236,"l":48.67,"n":15208,"o":49.1,"t":"2026-09-17T04:00:00Z","v":827940,"vw":49.261709},{"c":50.39,"h":50.61,"l":49.15,"n":12256,"o":49.76,"t":"2026-09-18T04:00:00Z","v":1528958,"vw":50.266447},{"c":49.51,"h":51.93,"l":49.47,"n":13846,"o":51.39,"t":"2026-09-21T04:00:00Z","v":738753,"vw":49.815347},{"c":51.46,"h":52.26,"l":49.425,"n":14520,"o":49.62,"t":"2026-09-22T04:00:00Z","v":663755,"vw":51.165816},{"c":51.05,"h":51.495,"l":49.57,"n":15004,"o":51.22,"t":"2026-09-23T04:00:00Z","v":656850,"vw":50.95419},{"c":50.78,"h":50.84,"l":49.08,"n":11923,"o":49.84,"t":"2026-09-24T04:00:00Z","v":656504,"vw":50.256154},{"c":52.22,"h":52.89,"l":50.94,"n":12675,"o":51.29,"t":"2026-09-25T04:00:00Z","v":752473,"vw":52.129231},{"c":51.84,"h":52.51,"l":50.72,"n":15496,"o":51.82,"t":"2026-09-28T04:00:00Z","v":629212,"vw":51.690574},{"c":51.08,"h":53.16,"l":50.715,"n":15482,"o":53.16,"t":"2026-09-29T04:00:00Z","v":1073251,"vw":51.362762},{"c":51.8,"h":52.2764,"l":50.79,"n":13976,"o":51.28,"t":"2026-09-30T04:00:00Z","v":1124896,"vw":51.524076},{"c":51.5,"h":52.1299,"l":50.48,"n":13688,"o":51.8,"t":"2026-10-01T04:00:00Z","v":852829,"vw":51.589181},{"c":54.46,"h":55.86,"l":53.03,"n":19174,"o":53.54,"t":"2026-10-02T04:00:00Z","v":893801,"vw":54.721307},{"c":54.36,"h":54.63,"l":52.1661,"n":13933,"o":54.065,"t":"2026-10-05T04:00:00Z","v":704099,"vw":54.16788},{"c":53.4,"h":54.69,"l":53.13,"n":11706,"o":54.69,"t":"2026-10-06T04:00:00Z","v":506838,"vw":53.597225},{"c":51.4,"h":52.57,"l":50.66,"n":9519,"o":52.15,"t":"2026-10-07T04:00:00Z","v":440225,"vw":51.375336},{"c":49.89,"h":50.63,"l":48.89,"n":13128,"o":50.54,"t":"2026-10-08T04:00:00Z","v":734728,"vw":49.824266},{"c":49.12,"h":51.36,"l":48.7,"n":8887,"o":50.79,"t":"2026-10-09T04:00:00Z","v":365541,"vw":49.181157},{"c":47.11,"h":48.72,"l":46.98,"n":10073,"o":48.72,"t":"2026-10-12T04:00:00Z","v":558736,"vw":47.452133},{"c":46.7,"h":47.16,"l":45.36,"n":16787,"o":46.16,"t":"2026-10-13T04:00:00Z","v":1026034,"vw":46.588302},{"c":44.78,"h":46.815,"l":43.91,"n":16502,"o":45.92,"t":"2026-10-14T04:00:00Z","v":1055711,"vw":44.846087},{"c":44.97,"h":45.105,"l":42.5,"n":15150,"o":43.3,"t":"2026-10-15T04:00:00Z","v":1045324,"vw":44.491599},{"c":44.5,"h":45.89,"l":44.19,"n":15155,"o":44.51,"t":"2026-10-16T04:00:00Z","v":756436,"vw":44.920652},{"c":45.46,"h":46.35,"l":44.325,"n":13258,"o":45.71,"t":"2026-10-19T04:00:00Z","v":804393,"vw":45.797011},{"c":46.97,"h":47.41,"l":44.3525,"n":11270,"o":44.81,"t":"2026-10-20T04:00:00Z","v":688609,"vw":46.891509},{"c":48.25,"h":48.52,"l":46.56,"n":12528,"o":47.53,"t":"2026-10-21T04:00:00Z","v":512968,"vw":48.057583},{"c":47.12,"h":47.7922,"l":45.9103,"n":14246,"o":46.37,"t":"2026-10-22T04:00:00Z","v":768534,"vw":47.085232}],"volatilityBars":[{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-09-21T08:00:00Z","v":119,"vw":50.85},{"c":51.95,"h":51.95,"l":51.95,"n":10,"o":51.95,"t":"2026-09-21T13:00:00Z","v":222,"vw":51.95},{"c":50.75,"h":51.93,"l":50.13,"n":235,"o":51.39,"t":"2026-09-21T13:30:00Z","v":15093,"vw":50.952393},{"c":50,"h":50.69,"l":49.94,"n":249,"o":50.5,"t":"2026-09-21T13:45:00Z","v":13106,"vw":50.372623},{"c":50.24,"h":50.31,"l":49.99,"n":243,"o":49.99,"t":"2026-09-21T14:00:00Z","v":12334,"vw":50.133623},{"c":50.535,"h":50.535,"l":50.051,"n":204,"o":50.2151,"t":"2026-09-21T14:15:00Z","v":8220,"vw":50.282656},{"c":50.055,"h":50.41,"l":50.05,"n":275,"o":50.39,"t":"2026-09-21T14:30:00Z","v":10548,"vw":50.22162},{"c":50.1,"h":50.23,"l":49.97,"n":206,"o":50.07,"t":"2026-09-21T14:45:00Z","v":7885,"vw":50.050362},{"c":50.3,"h":50.435,"l":50.125,"n":308,"o":50.13,"t":"2026-09-21T15:00:00Z","v":7546,"vw":50.244523},{"c":50.195,"h":50.28,"l":50.1,"n":278,"o":50.28,"t":"2026-09-21T15:15:00Z","v":8748,"vw":50.184583},{"c":50.255,"h":50.44,"l":50.25,"n":175,"o":50.27,"t":"2026-09-21T15:30:00Z","v":4715,"vw":50.347138},{"c":50.185,"h":50.34,"l":50.185,"n":215,"o":50.275,"t":"2026-09-21T15:45:00Z","v":4872,"vw":50.267292},{"c":50.15,"h":50.27,"l":50.13,"n":448,"o":50.16,"t":"2026-09-21T16:00:00Z","v":21613,"vw":50.18766},{"c":50.115,"h":50.1926,"l":50.07,"n":200,"o":50.135,"t":"2026-09-21T16:15:00Z","v":7478,"vw":50.136912},{"c":50.1,"h":50.23,"l":50.1,"n":286,"o":50.12,"t":"2026-09-21T16:30:00Z","v":7357,"vw":50.175107},{"c":50.17,"h":50.17,"l":50.01,"n":259,"o":50.08,"t":"2026-09-21T16:45:00Z","v":9271,"vw":50.049046},{"c":50.23,"h":50.275,"l":50.15,"n":297,"o":50.17,"t":"2026-09-21T17:00:00Z","v":8204,"vw":50.210139},{"c":49.95,"h":50.26,"l":49.89,"n":442,"o":50.23,"t":"2026-09-21T17:15:00Z","v":28859,"vw":50.082603},{"c":49.66,"h":50.045,"l":49.65,"n":375,"o":49.98,"t":"2026-09-21T17:30:00Z","v":25792,"vw":49.948771},{"c":49.59,"h":49.74,"l":49.58,"n":531,"o":49.655,"t":"2026-09-21T17:45:00Z","v":17347,"vw":49.662299},{"c":49.79,"h":49.82,"l":49.59,"n":701,"o":49.59,"t":"2026-09-21T18:00:00Z","v":33205,"vw":49.724246},{"c":49.78,"h":49.96,"l":49.705,"n":1227,"o":49.8,"t":"2026-09-21T18:15:00Z","v":91792,"vw":49.866135},{"c":49.76,"h":49.85,"l":49.73,"n":421,"o":49.81,"t":"2026-09-21T18:30:00Z","v":17910,"vw":49.776142},{"c":49.69,"h":49.865,"l":49.68,"n":569,"o":49.79,"t":"2026-09-21T18:45:00Z","v":17283,"vw":49.784847},{"c":49.64,"h":49.74,"l":49.61,"n":533,"o":49.7,"t":"2026-09-21T19:00:00Z","v":17548,"vw":49.677864},{"c":49.69,"h":49.76,"l":49.645,"n":609,"o":49.645,"t":"2026-09-21T19:15:00Z","v":16059,"vw":49.70848},{"c":49.83,"h":49.99,"l":49.71,"n":1135,"o":49.71,"t":"2026-09-21T19:30:00Z","v":62327,"vw":49.895291},{"c":49.49,"h":49.865,"l":49.47,"n":2051,"o":49.865,"t":"2026-09-21T19:45:00Z","v":104383,"vw":49.601525},{"c":49.51,"h":49.51,"l":49.51,"n":24,"o":49.51,"t":"2026-09-21T20:00:00Z","v":143422,"vw":49.51},{"c":49.22,"h":49.4,"l":49.22,"n":3,"o":49.4,"t":"2026-09-22T08:00:00Z","v":1002,"vw":49.238018},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-09-22T11:30:00Z","v":100,"vw":49.1},{"c":49.99,"h":50.29,"l":49.425,"n":287,"o":49.62,"t":"2026-09-22T13:30:00Z","v":61960,"vw":49.666345},{"c":51.075,"h":51.3,"l":49.975,"n":643,"o":49.975,"t":"2026-09-22T13:45:00Z","v":54833,"vw":50.267099},{"c":51.705,"h":51.93,"l":51.07,"n":510,"o":51.07,"t":"2026-09-22T14:00:00Z","v":28087,"vw":51.491782},{"c":51.81,"h":51.84,"l":51.51,"n":386,"o":51.62,"t":"2026-09-22T14:15:00Z","v":13153,"vw":51.608153},{"c":51.28,"h":52.07,"l":51.28,"n":636,"o":51.85,"t":"2026-09-22T14:30:00Z","v":23699,"vw":51.696889},{"c":51.26,"h":51.385,"l":50.975,"n":396,"o":51.28,"t":"2026-09-22T14:45:00Z","v":17656,"vw":51.135678},{"c":51.25,"h":51.39,"l":50.94,"n":443,"o":51.26,"t":"2026-09-22T15:00:00Z","v":19913,"vw":51.14816},{"c":51.3,"h":51.42,"l":51.13,"n":308,"o":51.32,"t":"2026-09-22T15:15:00Z","v":7369,"vw":51.247359},{"c":51.29,"h":51.4,"l":51.24,"n":303,"o":51.32,"t":"2026-09-22T15:30:00Z","v":7373,"vw":51.301996},{"c":51.57,"h":51.59,"l":51.285,"n":174,"o":51.285,"t":"2026-09-22T15:45:00Z","v":4677,"vw":51.469061},{"c":51.53,"h":51.69,"l":51.465,"n":335,"o":51.55,"t":"2026-09-22T16:00:00Z","v":8996,"vw":51.581097},{"c":51.17,"h":51.54,"l":51.17,"n":355,"o":51.53,"t":"2026-09-22T16:15:00Z","v":11802,"vw":51.386826},{"c":51.42,"h":51.42,"l":51.195,"n":278,"o":51.24,"t":"2026-09-22T16:30:00Z","v":7961,"vw":51.337332},{"c":51.545,"h":51.545,"l":51.42,"n":309,"o":51.45,"t":"2026-09-22T16:45:00Z","v":6794,"vw":51.484064},{"c":51.579,"h":51.579,"l":51.495,"n":289,"o":51.545,"t":"2026-09-22T17:00:00Z","v":6546,"vw":51.53103},{"c":51.93,"h":51.93,"l":51.535,"n":629,"o":51.535,"t":"2026-09-22T17:15:00Z","v":27870,"vw":51.792247},{"c":51.94,"h":51.99,"l":51.8001,"n":306,"o":51.945,"t":"2026-09-22T17:30:00Z","v":7737,"vw":51.893006},{"c":52.19,"h":52.19,"l":51.91,"n":425,"o":51.97,"t":"2026-09-22T17:45:00Z","v":10730,"vw":52.006897},{"c":52.04,"h":52.26,"l":52.035,"n":431,"o":52.21,"t":"2026-09-22T18:00:00Z","v":10502,"vw":52.141676},{"c":51.85,"h":52.11,"l":51.85,"n":284,"o":52.08,"t":"2026-09-22T18:15:00Z","v":6735,"vw":51.986188},{"c":51.71,"h":51.9,"l":51.675,"n":317,"o":51.84,"t":"2026-09-22T18:30:00Z","v":8613,"vw":51.756617},{"c":51.65,"h":51.76,"l":51.64,"n":452,"o":51.71,"t":"2026-09-22T18:45:00Z","v":12306,"vw":51.699046},{"c":51.93,"h":51.99,"l":51.685,"n":701,"o":51.685,"t":"2026-09-22T19:00:00Z","v":14924,"vw":51.854024},{"c":51.65,"h":51.96,"l":51.58,"n":611,"o":51.96,"t":"2026-09-22T19:15:00Z","v":16525,"vw":51.721464},{"c":51.81,"h":51.89,"l":51.67,"n":703,"o":51.67,"t":"2026-09-22T19:30:00Z","v":16761,"vw":51.80044},{"c":51.46,"h":51.99,"l":51.41,"n":2763,"o":51.86,"t":"2026-09-22T19:45:00Z","v":104868,"vw":51.598005},{"c":51.46,"h":51.46,"l":51.46,"n":17,"o":51.46,"t":"2026-09-22T20:00:00Z","v":130063,"vw":51.46},{"c":51.42,"h":51.42,"l":51.42,"n":1,"o":51.42,"t":"2026-09-22T23:15:00Z","v":100,"vw":51.42},{"c":51.64,"h":51.64,"l":51.64,"n":1,"o":51.64,"t":"2026-09-22T23:30:00Z","v":120,"vw":51.64},{"c":51,"h":51,"l":51,"n":9,"o":51,"t":"2026-09-23T11:15:00Z","v":132,"vw":51},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-09-23T12:00:00Z","v":675,"vw":50.9},{"c":51.19,"h":51.19,"l":51.19,"n":9,"o":51.19,"t":"2026-09-23T12:45:00Z","v":506,"vw":51.19},{"c":50.565,"h":51.495,"l":50.46,"n":405,"o":51.22,"t":"2026-09-23T13:30:00Z","v":17606,"vw":50.987815},{"c":50.5,"h":50.55,"l":50.245,"n":343,"o":50.47,"t":"2026-09-23T13:45:00Z","v":12576,"vw":50.426444},{"c":50.085,"h":50.62,"l":49.99,"n":393,"o":50.59,"t":"2026-09-23T14:00:00Z","v":14343,"vw":50.273986},{"c":49.98,"h":50.11,"l":49.57,"n":360,"o":50.11,"t":"2026-09-23T14:15:00Z","v":10640,"vw":49.828898},{"c":50.18,"h":50.34,"l":49.66,"n":355,"o":49.87,"t":"2026-09-23T14:30:00Z","v":12397,"vw":49.905759},{"c":50.89,"h":50.89,"l":50.125,"n":492,"o":50.18,"t":"2026-09-23T14:45:00Z","v":19158,"vw":50.453327},{"c":51.07,"h":51.07,"l":50.78,"n":403,"o":50.94,"t":"2026-09-23T15:00:00Z","v":17012,"vw":50.877294},{"c":51.13,"h":51.33,"l":51.02,"n":427,"o":51.08,"t":"2026-09-23T15:15:00Z","v":13980,"vw":51.17888},{"c":51.215,"h":51.24,"l":50.87,"n":354,"o":51.04,"t":"2026-09-23T15:30:00Z","v":11207,"vw":51.01111},{"c":50.87,"h":51.27,"l":50.86,"n":249,"o":51.27,"t":"2026-09-23T15:45:00Z","v":10325,"vw":51.110708},{"c":51.01,"h":51.035,"l":50.82,"n":679,"o":50.88,"t":"2026-09-23T16:00:00Z","v":34942,"vw":50.963433},{"c":51.11,"h":51.12,"l":50.96,"n":420,"o":50.965,"t":"2026-09-23T16:15:00Z","v":18910,"vw":51.059563},{"c":50.985,"h":51.18,"l":50.7801,"n":570,"o":51.05,"t":"2026-09-23T16:30:00Z","v":23099,"vw":51.042921},{"c":50.91,"h":51.04,"l":50.795,"n":527,"o":50.985,"t":"2026-09-23T16:45:00Z","v":17138,"vw":50.937996},{"c":50.81,"h":50.965,"l":50.74,"n":455,"o":50.95,"t":"2026-09-23T17:00:00Z","v":12092,"vw":50.837171},{"c":50.83,"h":51.02,"l":50.8,"n":264,"o":50.8,"t":"2026-09-23T17:15:00Z","v":8745,"vw":50.945626},{"c":51.15,"h":51.15,"l":50.77,"n":411,"o":50.78,"t":"2026-09-23T17:30:00Z","v":10869,"vw":50.92181},{"c":51.2,"h":51.2,"l":51.04,"n":396,"o":51.08,"t":"2026-09-23T17:45:00Z","v":10678,"vw":51.129236},{"c":51.12,"h":51.24,"l":51.08,"n":362,"o":51.2,"t":"2026-09-23T18:00:00Z","v":6758,"vw":51.158721},{"c":51.06,"h":51.21,"l":51.06,"n":304,"o":51.18,"t":"2026-09-23T18:15:00Z","v":7102,"vw":51.118967},{"c":51.08,"h":51.13,"l":50.97,"n":505,"o":51.09,"t":"2026-09-23T18:30:00Z","v":17619,"vw":51.0484},{"c":51.24,"h":51.255,"l":51.06,"n":493,"o":51.06,"t":"2026-09-23T18:45:00Z","v":12423,"vw":51.174294},{"c":51.27,"h":51.3,"l":51.115,"n":690,"o":51.23,"t":"2026-09-23T19:00:00Z","v":29900,"vw":51.225404},{"c":50.9,"h":51.27,"l":50.89,"n":669,"o":51.27,"t":"2026-09-23T19:15:00Z","v":35891,"vw":51.085641},{"c":50.89,"h":51.075,"l":50.85,"n":776,"o":50.875,"t":"2026-09-23T19:30:00Z","v":24561,"vw":50.971686},{"c":51.06,"h":51.15,"l":50.82,"n":2411,"o":50.89,"t":"2026-09-23T19:45:00Z","v":115364,"vw":51.017559},{"c":51.05,"h":51.05,"l":51.05,"n":27,"o":51.05,"t":"2026-09-23T20:00:00Z","v":101805,"vw":51.05},{"c":52.07,"h":52.07,"l":52.07,"n":1,"o":52.07,"t":"2026-09-23T20:30:00Z","v":100,"vw":52.07},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-09-24T11:00:00Z","v":100,"vw":50},{"c":50,"h":50,"l":48.03,"n":21,"o":49.51,"t":"2026-09-24T12:00:00Z","v":872,"vw":49.31576},{"c":49.72,"h":49.72,"l":49.72,"n":2,"o":49.72,"t":"2026-09-24T12:15:00Z","v":131,"vw":49.72},{"c":49.628,"h":50.29,"l":49.08,"n":230,"o":49.84,"t":"2026-09-24T13:30:00Z","v":14482,"vw":49.687679},{"c":49.915,"h":49.915,"l":49.1501,"n":238,"o":49.5275,"t":"2026-09-24T13:45:00Z","v":10264,"vw":49.699879},{"c":50.09,"h":50.24,"l":49.82,"n":549,"o":49.945,"t":"2026-09-24T14:00:00Z","v":18897,"vw":50.056674},{"c":49.85,"h":50.105,"l":49.725,"n":452,"o":50.105,"t":"2026-09-24T14:15:00Z","v":20205,"vw":49.872804},{"c":49.6,"h":49.96,"l":49.56,"n":112,"o":49.95,"t":"2026-09-24T14:30:00Z","v":3913,"vw":49.752841},{"c":49.4,"h":49.6,"l":49.4,"n":89,"o":49.6,"t":"2026-09-24T14:45:00Z","v":3825,"vw":49.535999},{"c":49.48,"h":49.59,"l":49.39,"n":320,"o":49.4,"t":"2026-09-24T15:00:00Z","v":10266,"vw":49.463137},{"c":49.6,"h":49.63,"l":49.43,"n":332,"o":49.55,"t":"2026-09-24T15:15:00Z","v":16543,"vw":49.496806},{"c":49.51,"h":49.6,"l":49.4,"n":392,"o":49.6,"t":"2026-09-24T15:30:00Z","v":22557,"vw":49.507019},{"c":49.55,"h":49.575,"l":49.545,"n":123,"o":49.55,"t":"2026-09-24T15:45:00Z","v":4677,"vw":49.563039},{"c":49.49,"h":49.56,"l":49.35,"n":292,"o":49.56,"t":"2026-09-24T16:00:00Z","v":13019,"vw":49.49642},{"c":50.095,"h":50.17,"l":49.47,"n":492,"o":49.52,"t":"2026-09-24T16:15:00Z","v":23444,"vw":49.770322},{"c":50.3,"h":50.45,"l":49.88,"n":341,"o":49.95,"t":"2026-09-24T16:30:00Z","v":11995,"vw":50.157099},{"c":50.11,"h":50.34,"l":50.065,"n":180,"o":50.22,"t":"2026-09-24T16:45:00Z","v":9380,"vw":50.164246},{"c":50.21,"h":50.27,"l":50.1,"n":229,"o":50.1,"t":"2026-09-24T17:00:00Z","v":7731,"vw":50.185073},{"c":50.06,"h":50.265,"l":50.025,"n":477,"o":50.265,"t":"2026-09-24T17:15:00Z","v":22009,"vw":50.156484},{"c":50.095,"h":50.14,"l":50.01,"n":353,"o":50.045,"t":"2026-09-24T17:30:00Z","v":15067,"vw":50.059105},{"c":50.13,"h":50.13,"l":49.98,"n":368,"o":50.055,"t":"2026-09-24T17:45:00Z","v":16238,"vw":50.05004},{"c":50.01,"h":50.1,"l":49.82,"n":373,"o":50.1,"t":"2026-09-24T18:00:00Z","v":15653,"vw":49.955167},{"c":50.26,"h":50.3,"l":50,"n":404,"o":50.07,"t":"2026-09-24T18:15:00Z","v":21981,"vw":50.106936},{"c":50.06,"h":50.31,"l":50.04,"n":369,"o":50.24,"t":"2026-09-24T18:30:00Z","v":10413,"vw":50.160675},{"c":50.27,"h":50.38,"l":50.065,"n":325,"o":50.08,"t":"2026-09-24T18:45:00Z","v":13723,"vw":50.235103},{"c":50.3,"h":50.3,"l":50.19,"n":301,"o":50.23,"t":"2026-09-24T19:00:00Z","v":11961,"vw":50.251331},{"c":50.32,"h":50.375,"l":50.24,"n":463,"o":50.26,"t":"2026-09-24T19:15:00Z","v":17167,"vw":50.318203},{"c":50.665,"h":50.705,"l":50.3,"n":792,"o":50.32,"t":"2026-09-24T19:30:00Z","v":35703,"vw":50.528848},{"c":50.81,"h":50.84,"l":50.46,"n":2221,"o":50.64,"t":"2026-09-24T19:45:00Z","v":95685,"vw":50.680713},{"c":50.78,"h":50.78,"l":50.78,"n":23,"o":50.78,"t":"2026-09-24T20:00:00Z","v":121585,"vw":50.78},{"c":50.78,"h":50.78,"l":50.78,"n":1,"o":50.78,"t":"2026-09-24T21:00:00Z","v":24936,"vw":50.78},{"c":50.78,"h":50.78,"l":50.78,"n":1,"o":50.78,"t":"2026-09-24T21:15:00Z","v":29166,"vw":50.78},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-25T10:00:00Z","v":190,"vw":52},{"c":52,"h":52,"l":52,"n":54,"o":52,"t":"2026-09-25T12:45:00Z","v":607,"vw":52},{"c":52.02,"h":52.02,"l":52.02,"n":1,"o":52.02,"t":"2026-09-25T13:00:00Z","v":182,"vw":52.02},{"c":51.49,"h":51.73,"l":50.94,"n":126,"o":51.29,"t":"2026-09-25T13:30:00Z","v":9345,"vw":51.351458},{"c":51.5,"h":51.67,"l":51.287,"n":225,"o":51.287,"t":"2026-09-25T13:45:00Z","v":11553,"vw":51.429046},{"c":51.69,"h":51.92,"l":51.2998,"n":445,"o":51.52,"t":"2026-09-25T14:00:00Z","v":23358,"vw":51.623114},{"c":51.295,"h":51.8,"l":51.19,"n":360,"o":51.69,"t":"2026-09-25T14:15:00Z","v":20050,"vw":51.482499},{"c":51.6,"h":51.61,"l":51.19,"n":285,"o":51.195,"t":"2026-09-25T14:30:00Z","v":13574,"vw":51.460784},{"c":51.91,"h":51.91,"l":51.61,"n":384,"o":51.61,"t":"2026-09-25T14:45:00Z","v":21315,"vw":51.801102},{"c":52.1,"h":52.36,"l":52.0619,"n":196,"o":52.125,"t":"2026-09-25T15:00:00Z","v":6244,"vw":52.187157},{"c":52.04,"h":52.18,"l":51.97,"n":262,"o":52.14,"t":"2026-09-25T15:15:00Z","v":6756,"vw":52.102189},{"c":51.81,"h":52.14,"l":51.68,"n":214,"o":51.97,"t":"2026-09-25T15:30:00Z","v":5716,"vw":51.898075},{"c":52.13,"h":52.13,"l":51.66,"n":368,"o":51.81,"t":"2026-09-25T15:45:00Z","v":11617,"vw":51.993241},{"c":52.66,"h":52.81,"l":52.1,"n":619,"o":52.13,"t":"2026-09-25T16:00:00Z","v":19164,"vw":52.56729},{"c":52.74,"h":52.89,"l":52.635,"n":442,"o":52.76,"t":"2026-09-25T16:15:00Z","v":19785,"vw":52.754938},{"c":52.73,"h":52.89,"l":52.6,"n":362,"o":52.74,"t":"2026-09-25T16:30:00Z","v":10248,"vw":52.715686},{"c":52.58,"h":52.74,"l":52.58,"n":312,"o":52.66,"t":"2026-09-25T16:45:00Z","v":11578,"vw":52.65611},{"c":52.575,"h":52.695,"l":52.53,"n":335,"o":52.53,"t":"2026-09-25T17:00:00Z","v":11276,"vw":52.625761},{"c":52.16,"h":52.58,"l":52.16,"n":360,"o":52.575,"t":"2026-09-25T17:15:00Z","v":17176,"vw":52.370443},{"c":52.12,"h":52.17,"l":52.01,"n":399,"o":52.11,"t":"2026-09-25T17:30:00Z","v":12071,"vw":52.115816},{"c":52.1,"h":52.15,"l":52.03,"n":243,"o":52.15,"t":"2026-09-25T17:45:00Z","v":7793,"vw":52.093876},{"c":52.01,"h":52.125,"l":51.915,"n":355,"o":52.08,"t":"2026-09-25T18:00:00Z","v":11712,"vw":52.020001},{"c":52,"h":52.045,"l":51.95,"n":307,"o":52.045,"t":"2026-09-25T18:15:00Z","v":10320,"vw":52.000077},{"c":51.96,"h":52.01,"l":51.8724,"n":358,"o":52.01,"t":"2026-09-25T18:30:00Z","v":10861,"vw":51.927385},{"c":51.83,"h":51.99,"l":51.83,"n":366,"o":51.964,"t":"2026-09-25T18:45:00Z","v":10085,"vw":51.906911},{"c":51.92,"h":51.92,"l":51.8,"n":600,"o":51.86,"t":"2026-09-25T19:00:00Z","v":23309,"vw":51.862247},{"c":52.05,"h":52.095,"l":51.84,"n":521,"o":51.92,"t":"2026-09-25T19:15:00Z","v":17186,"vw":51.944249},{"c":52.1448,"h":52.17,"l":52,"n":689,"o":52.03,"t":"2026-09-25T19:30:00Z","v":29008,"vw":52.058668},{"c":52.2,"h":52.55,"l":52.18,"n":2465,"o":52.18,"t":"2026-09-25T19:45:00Z","v":114741,"vw":52.364639},{"c":52.22,"h":52.22,"l":52.22,"n":30,"o":52.22,"t":"2026-09-25T20:00:00Z","v":211268,"vw":52.22},{"c":52.22,"h":52.22,"l":52.22,"n":2,"o":52.22,"t":"2026-09-25T20:30:00Z","v":62567,"vw":52.22},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-09-28T13:15:00Z","v":101,"vw":51.3},{"c":51.05,"h":52.22,"l":51.0308,"n":327,"o":51.82,"t":"2026-09-28T13:30:00Z","v":12917,"vw":51.657197},{"c":51.25,"h":51.44,"l":50.72,"n":508,"o":50.99,"t":"2026-09-28T13:45:00Z","v":22246,"vw":51.110495},{"c":51.05,"h":51.36,"l":51.02,"n":226,"o":51.34,"t":"2026-09-28T14:00:00Z","v":3707,"vw":51.179611},{"c":51.15,"h":51.32,"l":51.055,"n":425,"o":51.08,"t":"2026-09-28T14:15:00Z","v":10474,"vw":51.137721},{"c":51,"h":51.36,"l":50.87,"n":594,"o":51.18,"t":"2026-09-28T14:30:00Z","v":38364,"vw":51.07147},{"c":51.05,"h":51.07,"l":50.73,"n":532,"o":50.81,"t":"2026-09-28T14:45:00Z","v":21366,"vw":50.906617},{"c":51.21,"h":51.42,"l":50.99,"n":797,"o":51.045,"t":"2026-09-28T15:00:00Z","v":40723,"vw":51.241677},{"c":51.51,"h":51.51,"l":51.03,"n":488,"o":51.13,"t":"2026-09-28T15:15:00Z","v":12505,"vw":51.162954},{"c":51.63,"h":51.75,"l":51.45,"n":392,"o":51.51,"t":"2026-09-28T15:30:00Z","v":11353,"vw":51.550209},{"c":51.83,"h":51.855,"l":51.53,"n":430,"o":51.59,"t":"2026-09-28T15:45:00Z","v":12153,"vw":51.619431},{"c":51.68,"h":51.838,"l":51.57,"n":401,"o":51.78,"t":"2026-09-28T16:00:00Z","v":11429,"vw":51.684689},{"c":52.415,"h":52.51,"l":51.7,"n":515,"o":51.7,"t":"2026-09-28T16:15:00Z","v":14597,"vw":52.19815},{"c":52.2,"h":52.465,"l":52.12,"n":421,"o":52.37,"t":"2026-09-28T16:30:00Z","v":20230,"vw":52.377424},{"c":51.97,"h":52.29,"l":51.84,"n":393,"o":52.215,"t":"2026-09-28T16:45:00Z","v":18578,"vw":52.038771},{"c":52.3401,"h":52.3401,"l":51.82,"n":516,"o":52.025,"t":"2026-09-28T17:00:00Z","v":24904,"vw":52.016234},{"c":52.06,"h":52.335,"l":51.91,"n":304,"o":52.335,"t":"2026-09-28T17:15:00Z","v":11421,"vw":52.101127},{"c":51.86,"h":52.09,"l":51.78,"n":419,"o":51.95,"t":"2026-09-28T17:30:00Z","v":8582,"vw":51.9506},{"c":52.1,"h":52.105,"l":51.83,"n":464,"o":51.83,"t":"2026-09-28T17:45:00Z","v":13056,"vw":52.010869},{"c":51.96,"h":52.08,"l":51.8334,"n":318,"o":52.08,"t":"2026-09-28T18:00:00Z","v":11281,"vw":51.947551},{"c":51.9399,"h":51.97,"l":51.82,"n":401,"o":51.97,"t":"2026-09-28T18:15:00Z","v":9264,"vw":51.896578},{"c":51.88,"h":51.93,"l":51.82,"n":459,"o":51.86,"t":"2026-09-28T18:30:00Z","v":14892,"vw":51.875321},{"c":51.975,"h":52,"l":51.82,"n":384,"o":51.84,"t":"2026-09-28T18:45:00Z","v":9852,"vw":51.949835},{"c":51.75,"h":51.97,"l":51.72,"n":319,"o":51.97,"t":"2026-09-28T19:00:00Z","v":6533,"vw":51.837229},{"c":51.68,"h":51.75,"l":51.59,"n":616,"o":51.75,"t":"2026-09-28T19:15:00Z","v":16371,"vw":51.694768},{"c":51.855,"h":51.855,"l":51.53,"n":854,"o":51.62,"t":"2026-09-28T19:30:00Z","v":28921,"vw":51.696489},{"c":51.88,"h":52.04,"l":51.8,"n":1961,"o":51.855,"t":"2026-09-28T19:45:00Z","v":77338,"vw":51.924724},{"c":51.84,"h":51.84,"l":51.84,"n":30,"o":51.84,"t":"2026-09-28T20:00:00Z","v":117430,"vw":51.84},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-09-29T12:00:00Z","v":100,"vw":51.85},{"c":52.07,"h":53.16,"l":51.76,"n":230,"o":53.16,"t":"2026-09-29T13:30:00Z","v":15890,"vw":52.533471},{"c":52.1524,"h":52.63,"l":51.6901,"n":233,"o":52.075,"t":"2026-09-29T13:45:00Z","v":20945,"vw":52.194559},{"c":52.4636,"h":52.55,"l":51.96,"n":283,"o":52.02,"t":"2026-09-29T14:00:00Z","v":11183,"vw":52.24126},{"c":52.31,"h":52.715,"l":52.2655,"n":364,"o":52.33,"t":"2026-09-29T14:15:00Z","v":13051,"vw":52.402531},{"c":51.93,"h":52.5,"l":51.925,"n":367,"o":52.35,"t":"2026-09-29T14:30:00Z","v":94252,"vw":52.296115},{"c":51.71,"h":52.19,"l":51.71,"n":691,"o":51.94,"t":"2026-09-29T14:45:00Z","v":78788,"vw":51.949009},{"c":51.53,"h":51.63,"l":51.29,"n":362,"o":51.63,"t":"2026-09-29T15:00:00Z","v":36797,"vw":51.510528},{"c":50.895,"h":51.545,"l":50.75,"n":426,"o":51.53,"t":"2026-09-29T15:15:00Z","v":29572,"vw":51.112748},{"c":51.05,"h":51.25,"l":50.715,"n":624,"o":50.81,"t":"2026-09-29T15:30:00Z","v":56803,"vw":50.977904},{"c":51,"h":51.25,"l":50.915,"n":362,"o":51.055,"t":"2026-09-29T15:45:00Z","v":16919,"vw":51.112938},{"c":50.87,"h":51.07,"l":50.74,"n":490,"o":50.935,"t":"2026-09-29T16:00:00Z","v":26980,"vw":50.904421},{"c":51.0875,"h":51.0875,"l":50.855,"n":383,"o":50.875,"t":"2026-09-29T16:15:00Z","v":32245,"vw":50.970555},{"c":51.31,"h":51.57,"l":51.09,"n":535,"o":51.12,"t":"2026-09-29T16:30:00Z","v":34952,"vw":51.389487},{"c":50.96,"h":51.27,"l":50.915,"n":377,"o":51.23,"t":"2026-09-29T16:45:00Z","v":17076,"vw":51.111969},{"c":51.224,"h":51.224,"l":50.835,"n":331,"o":50.9,"t":"2026-09-29T17:00:00Z","v":13482,"vw":50.93532},{"c":51.42,"h":51.43,"l":51.2,"n":237,"o":51.24,"t":"2026-09-29T17:15:00Z","v":6861,"vw":51.311856},{"c":51.35,"h":51.43,"l":51.28,"n":287,"o":51.36,"t":"2026-09-29T17:30:00Z","v":12238,"vw":51.352927},{"c":51.305,"h":51.4,"l":51.26,"n":254,"o":51.31,"t":"2026-09-29T17:45:00Z","v":7578,"vw":51.294137},{"c":51.28,"h":51.54,"l":51.27,"n":449,"o":51.3,"t":"2026-09-29T18:00:00Z","v":18244,"vw":51.359464},{"c":50.92,"h":51.26,"l":50.77,"n":460,"o":51.21,"t":"2026-09-29T18:15:00Z","v":19456,"vw":50.963097},{"c":51.17,"h":51.25,"l":50.85,"n":552,"o":50.9599,"t":"2026-09-29T18:30:00Z","v":21780,"vw":50.962716},{"c":51.055,"h":51.17,"l":50.94,"n":503,"o":51.17,"t":"2026-09-29T18:45:00Z","v":16112,"vw":51.0928},{"c":50.775,"h":51.08,"l":50.775,"n":744,"o":51.05,"t":"2026-09-29T19:00:00Z","v":45663,"vw":50.933067},{"c":50.97,"h":50.9701,"l":50.77,"n":605,"o":50.7904,"t":"2026-09-29T19:15:00Z","v":23053,"vw":50.893766},{"c":50.805,"h":51.13,"l":50.79,"n":1024,"o":50.96,"t":"2026-09-29T19:30:00Z","v":45484,"vw":50.958829},{"c":51.09,"h":51.13,"l":50.8,"n":2786,"o":50.805,"t":"2026-09-29T19:45:00Z","v":147233,"vw":50.999888},{"c":51.64,"h":51.64,"l":51.08,"n":44,"o":51.08,"t":"2026-09-29T20:00:00Z","v":141282,"vw":51.081977},{"c":51.08,"h":51.08,"l":51.08,"n":1,"o":51.08,"t":"2026-09-29T20:15:00Z","v":49872,"vw":51.08},{"c":52.09,"h":52.2764,"l":51.28,"n":272,"o":51.28,"t":"2026-09-30T13:30:00Z","v":21674,"vw":51.606766},{"c":51.59,"h":52.194,"l":51.52,"n":241,"o":52.194,"t":"2026-09-30T13:45:00Z","v":11662,"vw":51.697622},{"c":51.16,"h":51.72,"l":50.88,"n":678,"o":51.59,"t":"2026-09-30T14:00:00Z","v":54042,"vw":51.264367},{"c":51.34,"h":51.39,"l":50.98,"n":351,"o":51.13,"t":"2026-09-30T14:15:00Z","v":64749,"vw":51.287608},{"c":51.32,"h":51.36,"l":51.02,"n":317,"o":51.21,"t":"2026-09-30T14:30:00Z","v":8787,"vw":51.209056},{"c":51.71,"h":51.8214,"l":51.24,"n":539,"o":51.32,"t":"2026-09-30T14:45:00Z","v":24483,"vw":51.433056},{"c":51.23,"h":51.75,"l":51.095,"n":579,"o":51.62,"t":"2026-09-30T15:00:00Z","v":28016,"vw":51.503285},{"c":51.245,"h":51.34,"l":51.12,"n":296,"o":51.23,"t":"2026-09-30T15:15:00Z","v":20119,"vw":51.21827},{"c":51.32,"h":51.4,"l":51.18,"n":610,"o":51.25,"t":"2026-09-30T15:30:00Z","v":21282,"vw":51.252404},{"c":51,"h":51.29,"l":51,"n":392,"o":51.26,"t":"2026-09-30T15:45:00Z","v":17661,"vw":51.107435},{"c":51.18,"h":51.18,"l":50.97,"n":456,"o":51,"t":"2026-09-30T16:00:00Z","v":23124,"vw":51.02939},{"c":51.4,"h":51.41,"l":51.06,"n":304,"o":51.245,"t":"2026-09-30T16:15:00Z","v":27980,"vw":51.213165},{"c":51.3,"h":51.42,"l":51.25,"n":205,"o":51.29,"t":"2026-09-30T16:30:00Z","v":7701,"vw":51.318106},{"c":51.23,"h":51.3,"l":51.12,"n":202,"o":51.295,"t":"2026-09-30T16:45:00Z","v":7135,"vw":51.222311},{"c":51.155,"h":51.34,"l":51.12,"n":261,"o":51.19,"t":"2026-09-30T17:00:00Z","v":13629,"vw":51.241893},{"c":50.91,"h":51.2,"l":50.79,"n":309,"o":51.2,"t":"2026-09-30T17:15:00Z","v":26613,"vw":51.052687},{"c":51.21,"h":51.24,"l":50.94,"n":278,"o":50.97,"t":"2026-09-30T17:30:00Z","v":15363,"vw":51.078299},{"c":51.21,"h":51.295,"l":51.08,"n":326,"o":51.29,"t":"2026-09-30T17:45:00Z","v":22701,"vw":51.173801},{"c":51.02,"h":51.24,"l":50.98,"n":415,"o":51.18,"t":"2026-09-30T18:00:00Z","v":20000,"vw":51.051051},{"c":51.15,"h":51.16,"l":51,"n":263,"o":51.05,"t":"2026-09-30T18:15:00Z","v":8584,"vw":51.048771},{"c":51.2375,"h":51.26,"l":51.13,"n":248,"o":51.14,"t":"2026-09-30T18:30:00Z","v":7828,"vw":51.183325},{"c":51.09,"h":51.235,"l":51.04,"n":523,"o":51.235,"t":"2026-09-30T18:45:00Z","v":20367,"vw":51.164897},{"c":51.295,"h":51.3599,"l":51.05,"n":433,"o":51.09,"t":"2026-09-30T19:00:00Z","v":14703,"vw":51.158055},{"c":51.18,"h":51.31,"l":51.16,"n":420,"o":51.295,"t":"2026-09-30T19:15:00Z","v":15590,"vw":51.225011},{"c":51.615,"h":51.82,"l":51.175,"n":1374,"o":51.18,"t":"2026-09-30T19:30:00Z","v":105739,"vw":51.509286},{"c":51.78,"h":52.005,"l":51.555,"n":2301,"o":51.615,"t":"2026-09-30T19:45:00Z","v":162413,"vw":51.790294},{"c":51.8,"h":51.8,"l":51.8,"n":58,"o":51.8,"t":"2026-09-30T20:00:00Z","v":282902,"vw":51.8},{"c":51.87,"h":51.87,"l":51.87,"n":4,"o":51.87,"t":"2026-10-01T12:45:00Z","v":250,"vw":51.87},{"c":51.68,"h":51.85,"l":51.68,"n":27,"o":51.85,"t":"2026-10-01T13:00:00Z","v":842,"vw":51.805497},{"c":50.845,"h":51.88,"l":50.68,"n":608,"o":51.88,"t":"2026-10-01T13:30:00Z","v":37680,"vw":51.400332},{"c":50.925,"h":51.2,"l":50.48,"n":442,"o":50.935,"t":"2026-10-01T13:45:00Z","v":24794,"vw":50.821607},{"c":51.04,"h":51.12,"l":50.64,"n":410,"o":50.915,"t":"2026-10-01T14:00:00Z","v":27588,"vw":50.94508},{"c":50.98,"h":51.32,"l":50.8,"n":319,"o":51.2,"t":"2026-10-01T14:15:00Z","v":25677,"vw":50.992155},{"c":51.55,"h":51.73,"l":51.1464,"n":703,"o":51.1464,"t":"2026-10-01T14:30:00Z","v":36622,"vw":51.539614},{"c":51.6641,"h":51.8,"l":51.525,"n":458,"o":51.63,"t":"2026-10-01T14:45:00Z","v":22679,"vw":51.693682},{"c":51.5167,"h":51.765,"l":51.43,"n":270,"o":51.765,"t":"2026-10-01T15:00:00Z","v":8332,"vw":51.604204},{"c":51.56,"h":51.9379,"l":51.56,"n":313,"o":51.75,"t":"2026-10-01T15:15:00Z","v":11955,"vw":51.730663},{"c":51.53,"h":51.69,"l":51.39,"n":220,"o":51.53,"t":"2026-10-01T15:30:00Z","v":5869,"vw":51.516346},{"c":51.64,"h":51.8799,"l":51.4682,"n":442,"o":51.4682,"t":"2026-10-01T15:45:00Z","v":20759,"vw":51.636958},{"c":51.69,"h":51.9499,"l":51.6675,"n":336,"o":51.6675,"t":"2026-10-01T16:00:00Z","v":13441,"vw":51.788434},{"c":51.85,"h":51.94,"l":51.72,"n":283,"o":51.75,"t":"2026-10-01T16:15:00Z","v":10602,"vw":51.840669},{"c":51.725,"h":52.01,"l":51.7,"n":453,"o":51.85,"t":"2026-10-01T16:30:00Z","v":24032,"vw":51.848278},{"c":51.53,"h":51.74,"l":51.46,"n":203,"o":51.74,"t":"2026-10-01T16:45:00Z","v":7481,"vw":51.598607},{"c":51.63,"h":51.79,"l":51.51,"n":405,"o":51.51,"t":"2026-10-01T17:00:00Z","v":16280,"vw":51.695079},{"c":51.71,"h":51.88,"l":51.64,"n":495,"o":51.67,"t":"2026-10-01T17:15:00Z","v":30319,"vw":51.788639},{"c":51.97,"h":51.99,"l":51.74,"n":643,"o":51.775,"t":"2026-10-01T17:30:00Z","v":34622,"vw":51.843437},{"c":51.695,"h":52.02,"l":51.67,"n":494,"o":51.85,"t":"2026-10-01T17:45:00Z","v":29774,"vw":51.861444},{"c":51.76,"h":51.795,"l":51.53,"n":333,"o":51.68,"t":"2026-10-01T18:00:00Z","v":11671,"vw":51.62709},{"c":52.015,"h":52.05,"l":51.755,"n":396,"o":51.755,"t":"2026-10-01T18:15:00Z","v":24455,"vw":51.911222},{"c":51.91,"h":52.1299,"l":51.89,"n":507,"o":51.96,"t":"2026-10-01T18:30:00Z","v":26206,"vw":51.955562},{"c":51.995,"h":52.12,"l":51.95,"n":409,"o":51.97,"t":"2026-10-01T18:45:00Z","v":38521,"vw":52.003494},{"c":51.63,"h":51.995,"l":51.63,"n":536,"o":51.995,"t":"2026-10-01T19:00:00Z","v":23873,"vw":51.800367},{"c":51.61,"h":51.71,"l":51.56,"n":540,"o":51.67,"t":"2026-10-01T19:15:00Z","v":21313,"vw":51.624081},{"c":51.56,"h":51.71,"l":51.56,"n":726,"o":51.635,"t":"2026-10-01T19:30:00Z","v":28327,"vw":51.634754},{"c":51.5,"h":51.65,"l":51.41,"n":1661,"o":51.551,"t":"2026-10-01T19:45:00Z","v":62975,"vw":51.518727},{"c":51.5,"h":51.5,"l":51.5,"n":38,"o":51.5,"t":"2026-10-01T20:00:00Z","v":104224,"vw":51.5},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-01T20:15:00Z","v":99744,"vw":51.5},{"c":52.46,"h":52.84,"l":52.39,"n":15,"o":52.44,"t":"2026-10-02T11:00:00Z","v":1077,"vw":52.496541},{"c":52.44,"h":52.45,"l":52.44,"n":4,"o":52.44,"t":"2026-10-02T11:15:00Z","v":796,"vw":52.442274},{"c":52.44,"h":52.45,"l":52.44,"n":2,"o":52.45,"t":"2026-10-02T11:30:00Z","v":398,"vw":52.444849},{"c":52.78,"h":52.78,"l":52.78,"n":2,"o":52.78,"t":"2026-10-02T12:30:00Z","v":223,"vw":52.78},{"c":53.03,"h":53.04,"l":53.03,"n":5,"o":53.04,"t":"2026-10-02T13:15:00Z","v":520,"vw":53.037436},{"c":54.21,"h":54.32,"l":53.03,"n":800,"o":53.53,"t":"2026-10-02T13:30:00Z","v":53170,"vw":53.774828},{"c":54.59,"h":54.9711,"l":54.08,"n":659,"o":54.17,"t":"2026-10-02T13:45:00Z","v":37627,"vw":54.436298},{"c":54.68,"h":54.685,"l":54.26,"n":536,"o":54.505,"t":"2026-10-02T14:00:00Z","v":30386,"vw":54.518192},{"c":54.3024,"h":55,"l":54.1701,"n":679,"o":54.57,"t":"2026-10-02T14:15:00Z","v":38607,"vw":54.606589},{"c":54.35,"h":54.41,"l":53.9451,"n":472,"o":54.25,"t":"2026-10-02T14:30:00Z","v":16089,"vw":54.170034},{"c":54.77,"h":54.93,"l":54.21,"n":1352,"o":54.355,"t":"2026-10-02T14:45:00Z","v":47589,"vw":54.551788},{"c":54.595,"h":55.11,"l":54.45,"n":561,"o":54.81,"t":"2026-10-02T15:00:00Z","v":17991,"vw":54.751255},{"c":54.91,"h":54.9355,"l":54.535,"n":443,"o":54.71,"t":"2026-10-02T15:15:00Z","v":11311,"vw":54.713924},{"c":55.45,"h":55.45,"l":54.85,"n":602,"o":54.94,"t":"2026-10-02T15:30:00Z","v":19848,"vw":55.206867},{"c":55.6,"h":55.72,"l":55.45,"n":460,"o":55.6,"t":"2026-10-02T15:45:00Z","v":13178,"vw":55.616141},{"c":55.3425,"h":55.64,"l":55.34,"n":882,"o":55.64,"t":"2026-10-02T16:00:00Z","v":26763,"vw":55.440637},{"c":55.03,"h":55.41,"l":54.945,"n":474,"o":55.36,"t":"2026-10-02T16:15:00Z","v":11748,"vw":55.208758},{"c":55.25,"h":55.355,"l":54.79,"n":470,"o":54.96,"t":"2026-10-02T16:30:00Z","v":13444,"vw":55.066699},{"c":55.475,"h":55.64,"l":55.135,"n":623,"o":55.17,"t":"2026-10-02T16:45:00Z","v":25474,"vw":55.447043},{"c":55.71,"h":55.86,"l":55.475,"n":608,"o":55.475,"t":"2026-10-02T17:00:00Z","v":18424,"vw":55.677174},{"c":55.1262,"h":55.75,"l":55.1262,"n":710,"o":55.68,"t":"2026-10-02T17:15:00Z","v":38101,"vw":55.510499},{"c":55.2,"h":55.23,"l":55,"n":574,"o":55.225,"t":"2026-10-02T17:30:00Z","v":26533,"vw":55.068892},{"c":55.22,"h":55.32,"l":55.18,"n":390,"o":55.195,"t":"2026-10-02T17:45:00Z","v":13479,"vw":55.255259},{"c":55.18,"h":55.25,"l":55.06,"n":394,"o":55.215,"t":"2026-10-02T18:00:00Z","v":11116,"vw":55.151496},{"c":55.18,"h":55.3,"l":55.08,"n":785,"o":55.2599,"t":"2026-10-02T18:15:00Z","v":35703,"vw":55.169902},{"c":55.19,"h":55.25,"l":55.14,"n":488,"o":55.21,"t":"2026-10-02T18:30:00Z","v":13316,"vw":55.192109},{"c":55.17,"h":55.31,"l":55.17,"n":521,"o":55.2,"t":"2026-10-02T18:45:00Z","v":15825,"vw":55.24229},{"c":54.9,"h":55.13,"l":54.9,"n":622,"o":55.13,"t":"2026-10-02T19:00:00Z","v":24491,"vw":55.025453},{"c":54.82,"h":54.92,"l":54.75,"n":723,"o":54.895,"t":"2026-10-02T19:15:00Z","v":29639,"vw":54.825871},{"c":54.82,"h":54.95,"l":54.81,"n":961,"o":54.82,"t":"2026-10-02T19:30:00Z","v":41821,"vw":54.872502},{"c":54.46,"h":54.81,"l":54.18,"n":2443,"o":54.81,"t":"2026-10-02T19:45:00Z","v":111299,"vw":54.406503},{"c":54.46,"h":54.46,"l":54.46,"n":29,"o":54.46,"t":"2026-10-02T20:00:00Z","v":133817,"vw":54.46},{"c":54.0051,"h":54.0051,"l":54.0051,"n":1,"o":54.0051,"t":"2026-10-02T20:30:00Z","v":1000,"vw":54.0051},{"c":54.0036,"h":54.0036,"l":54.0036,"n":1,"o":54.0036,"t":"2026-10-02T22:15:00Z","v":898,"vw":54.0036},{"c":54,"h":54,"l":54,"n":18,"o":54,"t":"2026-10-05T13:15:00Z","v":469,"vw":54},{"c":52.78,"h":54.2056,"l":52.78,"n":324,"o":53.73,"t":"2026-10-05T13:30:00Z","v":21949,"vw":53.511524},{"c":52.585,"h":52.64,"l":52.1661,"n":319,"o":52.64,"t":"2026-10-05T13:45:00Z","v":12412,"vw":52.423105},{"c":52.85,"h":52.85,"l":52.47,"n":284,"o":52.47,"t":"2026-10-05T14:00:00Z","v":8043,"vw":52.685663},{"c":53.415,"h":53.55,"l":52.91,"n":460,"o":53.06,"t":"2026-10-05T14:15:00Z","v":16325,"vw":53.269119},{"c":53.81,"h":53.83,"l":53.37,"n":610,"o":53.395,"t":"2026-10-05T14:30:00Z","v":32742,"vw":53.56196},{"c":53.895,"h":54.08,"l":53.725,"n":571,"o":53.8,"t":"2026-10-05T14:45:00Z","v":21833,"vw":53.889042},{"c":54,"h":54.0099,"l":53.79,"n":448,"o":53.94,"t":"2026-10-05T15:00:00Z","v":17096,"vw":53.910407},{"c":54.0925,"h":54.1,"l":53.62,"n":486,"o":53.94,"t":"2026-10-05T15:15:00Z","v":20568,"vw":53.831983},{"c":54.34,"h":54.39,"l":54.095,"n":367,"o":54.095,"t":"2026-10-05T15:30:00Z","v":13202,"vw":54.274717},{"c":54.55,"h":54.55,"l":54.27,"n":338,"o":54.31,"t":"2026-10-05T15:45:00Z","v":13097,"vw":54.392083},{"c":54.53,"h":54.53,"l":54.315,"n":289,"o":54.42,"t":"2026-10-05T16:00:00Z","v":8456,"vw":54.43589},{"c":54.46,"h":54.63,"l":54.455,"n":410,"o":54.46,"t":"2026-10-05T16:15:00Z","v":12598,"vw":54.532536},{"c":54.33,"h":54.5,"l":54.26,"n":428,"o":54.46,"t":"2026-10-05T16:30:00Z","v":11643,"vw":54.409459},{"c":54.13,"h":54.4,"l":54.13,"n":382,"o":54.33,"t":"2026-10-05T16:45:00Z","v":11848,"vw":54.265495},{"c":54.185,"h":54.23,"l":54.09,"n":403,"o":54.18,"t":"2026-10-05T17:00:00Z","v":15707,"vw":54.173777},{"c":54.12,"h":54.24,"l":54.12,"n":352,"o":54.22,"t":"2026-10-05T17:15:00Z","v":9364,"vw":54.179474},{"c":54.32,"h":54.33,"l":54.1625,"n":240,"o":54.1625,"t":"2026-10-05T17:30:00Z","v":5628,"vw":54.259415},{"c":54.43,"h":54.43,"l":54.27,"n":347,"o":54.31,"t":"2026-10-05T17:45:00Z","v":13372,"vw":54.372216},{"c":54.225,"h":54.47,"l":54.225,"n":285,"o":54.45,"t":"2026-10-05T18:00:00Z","v":8271,"vw":54.38197},{"c":54.32,"h":54.33,"l":54.155,"n":383,"o":54.22,"t":"2026-10-05T18:15:00Z","v":9836,"vw":54.254997},{"c":54.36,"h":54.47,"l":54.27,"n":413,"o":54.33,"t":"2026-10-05T18:30:00Z","v":12027,"vw":54.353954},{"c":54.375,"h":54.43,"l":54.28,"n":390,"o":54.39,"t":"2026-10-05T18:45:00Z","v":20137,"vw":54.367766},{"c":54.55,"h":54.59,"l":54.43,"n":463,"o":54.43,"t":"2026-10-05T19:00:00Z","v":13053,"vw":54.525919},{"c":54.47,"h":54.63,"l":54.37,"n":462,"o":54.545,"t":"2026-10-05T19:15:00Z","v":15211,"vw":54.486873},{"c":54.28,"h":54.465,"l":54.12,"n":732,"o":54.465,"t":"2026-10-05T19:30:00Z","v":34436,"vw":54.265476},{"c":54.4,"h":54.4,"l":53.995,"n":2283,"o":54.24,"t":"2026-10-05T19:45:00Z","v":84054,"vw":54.254311},{"c":54.36,"h":54.36,"l":54.36,"n":29,"o":54.36,"t":"2026-10-05T20:00:00Z","v":224453,"vw":54.36},{"c":55.39,"h":55.39,"l":55.39,"n":1,"o":55.39,"t":"2026-10-05T21:45:00Z","v":100,"vw":55.39},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-06T08:00:00Z","v":301,"vw":55},{"c":54.645,"h":54.69,"l":54,"n":95,"o":54.69,"t":"2026-10-06T13:30:00Z","v":10201,"vw":54.585707},{"c":54.02,"h":54.59,"l":54.02,"n":174,"o":54.59,"t":"2026-10-06T13:45:00Z","v":8319,"vw":54.335268},{"c":53.7,"h":54.31,"l":53.7,"n":253,"o":54.15,"t":"2026-10-06T14:00:00Z","v":9337,"vw":54.149686},{"c":53.71,"h":54.085,"l":53.71,"n":215,"o":53.89,"t":"2026-10-06T14:15:00Z","v":5743,"vw":53.877523},{"c":53.88,"h":54.06,"l":53.675,"n":250,"o":53.675,"t":"2026-10-06T14:30:00Z","v":19104,"vw":53.803814},{"c":53.775,"h":53.93,"l":53.765,"n":156,"o":53.93,"t":"2026-10-06T14:45:00Z","v":2789,"vw":53.855613},{"c":53.85,"h":53.89,"l":53.73,"n":263,"o":53.78,"t":"2026-10-06T15:00:00Z","v":8580,"vw":53.821197},{"c":53.9856,"h":53.9856,"l":53.76,"n":237,"o":53.85,"t":"2026-10-06T15:15:00Z","v":7069,"vw":53.847825},{"c":53.76,"h":53.88,"l":53.735,"n":294,"o":53.84,"t":"2026-10-06T15:30:00Z","v":7863,"vw":53.81881},{"c":53.565,"h":53.77,"l":53.5501,"n":360,"o":53.745,"t":"2026-10-06T15:45:00Z","v":10866,"vw":53.687123},{"c":53.645,"h":53.65,"l":53.4,"n":365,"o":53.56,"t":"2026-10-06T16:00:00Z","v":9438,"vw":53.526037},{"c":53.71,"h":53.785,"l":53.625,"n":623,"o":53.7,"t":"2026-10-06T16:15:00Z","v":32990,"vw":53.700795},{"c":53.875,"h":54.025,"l":53.76,"n":300,"o":53.76,"t":"2026-10-06T16:30:00Z","v":9527,"vw":53.940508},{"c":53.985,"h":54.09,"l":53.85,"n":194,"o":53.93,"t":"2026-10-06T16:45:00Z","v":7108,"vw":53.961824},{"c":53.79,"h":53.975,"l":53.79,"n":422,"o":53.975,"t":"2026-10-06T17:00:00Z","v":12393,"vw":53.873257},{"c":53.91,"h":53.91,"l":53.69,"n":260,"o":53.79,"t":"2026-10-06T17:15:00Z","v":6920,"vw":53.802322},{"c":53.915,"h":53.94,"l":53.84,"n":220,"o":53.91,"t":"2026-10-06T17:30:00Z","v":6078,"vw":53.910523},{"c":53.62,"h":53.92,"l":53.56,"n":443,"o":53.92,"t":"2026-10-06T17:45:00Z","v":14627,"vw":53.784776},{"c":53.665,"h":53.7,"l":53.5555,"n":296,"o":53.5555,"t":"2026-10-06T18:00:00Z","v":7444,"vw":53.642515},{"c":53.47,"h":53.6,"l":53.27,"n":482,"o":53.6,"t":"2026-10-06T18:15:00Z","v":14165,"vw":53.457498},{"c":53.54,"h":53.635,"l":53.418,"n":280,"o":53.418,"t":"2026-10-06T18:30:00Z","v":10804,"vw":53.538512},{"c":53.64,"h":53.7,"l":53.54,"n":345,"o":53.54,"t":"2026-10-06T18:45:00Z","v":8671,"vw":53.645476},{"c":53.55,"h":53.7,"l":53.52,"n":381,"o":53.64,"t":"2026-10-06T19:00:00Z","v":12905,"vw":53.63611},{"c":53.48,"h":53.565,"l":53.4,"n":631,"o":53.52,"t":"2026-10-06T19:15:00Z","v":27201,"vw":53.50257},{"c":53.28,"h":53.47,"l":53.13,"n":744,"o":53.47,"t":"2026-10-06T19:30:00Z","v":29039,"vw":53.274821},{"c":53.405,"h":53.51,"l":53.2,"n":1880,"o":53.27,"t":"2026-10-06T19:45:00Z","v":70481,"vw":53.377551},{"c":53.4,"h":53.4,"l":53.4,"n":40,"o":53.4,"t":"2026-10-06T20:00:00Z","v":115372,"vw":53.4},{"c":52.874,"h":52.874,"l":52.874,"n":3,"o":52.874,"t":"2026-10-06T21:45:00Z","v":130,"vw":52.874},{"c":53.53,"h":53.54,"l":53.53,"n":7,"o":53.54,"t":"2026-10-07T08:00:00Z","v":561,"vw":53.535773},{"c":52.62,"h":52.62,"l":52.62,"n":24,"o":52.62,"t":"2026-10-07T10:15:00Z","v":272,"vw":52.62},{"c":52.5,"h":52.71,"l":52.5,"n":8,"o":52.71,"t":"2026-10-07T10:30:00Z","v":1166,"vw":52.668082},{"c":52.58,"h":52.58,"l":52.58,"n":1,"o":52.58,"t":"2026-10-07T10:45:00Z","v":141,"vw":52.58},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-10-07T11:30:00Z","v":130,"vw":52.64},{"c":52.45,"h":52.45,"l":52.4,"n":4,"o":52.4,"t":"2026-10-07T12:15:00Z","v":300,"vw":52.425},{"c":52.12,"h":52.12,"l":52.12,"n":3,"o":52.12,"t":"2026-10-07T13:15:00Z","v":180,"vw":52.12},{"c":51.93,"h":52.57,"l":51.67,"n":179,"o":52.15,"t":"2026-10-07T13:30:00Z","v":14155,"vw":52.17696},{"c":51.605,"h":52.04,"l":51.43,"n":433,"o":51.97,"t":"2026-10-07T13:45:00Z","v":20829,"vw":51.682463},{"c":52,"h":52,"l":51.56,"n":313,"o":51.56,"t":"2026-10-07T14:00:00Z","v":12592,"vw":51.666089},{"c":52.12,"h":52.135,"l":51.81,"n":298,"o":51.99,"t":"2026-10-07T14:15:00Z","v":10472,"vw":51.965849},{"c":52.22,"h":52.27,"l":51.98,"n":169,"o":52.19,"t":"2026-10-07T14:30:00Z","v":4671,"vw":52.07301},{"c":51.94,"h":52.13,"l":51.74,"n":265,"o":52.13,"t":"2026-10-07T14:45:00Z","v":9019,"vw":51.972003},{"c":51.52,"h":51.94,"l":51.52,"n":282,"o":51.855,"t":"2026-10-07T15:00:00Z","v":12378,"vw":51.828491},{"c":51.34,"h":51.625,"l":51.25,"n":356,"o":51.58,"t":"2026-10-07T15:15:00Z","v":15862,"vw":51.432989},{"c":51.215,"h":51.45,"l":51.12,"n":331,"o":51.28,"t":"2026-10-07T15:30:00Z","v":17187,"vw":51.257214},{"c":51.18,"h":51.25,"l":51.18,"n":132,"o":51.25,"t":"2026-10-07T15:45:00Z","v":2885,"vw":51.220407},{"c":51.38,"h":51.51,"l":51.16,"n":241,"o":51.17,"t":"2026-10-07T16:00:00Z","v":11218,"vw":51.371908},{"c":51.18,"h":51.405,"l":51.18,"n":117,"o":51.405,"t":"2026-10-07T16:15:00Z","v":2236,"vw":51.272472},{"c":51.24,"h":51.4,"l":51.21,"n":194,"o":51.255,"t":"2026-10-07T16:30:00Z","v":6648,"vw":51.311998},{"c":51.235,"h":51.37,"l":51.11,"n":180,"o":51.37,"t":"2026-10-07T16:45:00Z","v":2637,"vw":51.236868},{"c":51.2,"h":51.25,"l":51,"n":297,"o":51.25,"t":"2026-10-07T17:00:00Z","v":14631,"vw":51.111536},{"c":51.07,"h":51.125,"l":51.045,"n":110,"o":51.05,"t":"2026-10-07T17:15:00Z","v":4349,"vw":51.074603},{"c":51.13,"h":51.21,"l":51.094,"n":96,"o":51.13,"t":"2026-10-07T17:30:00Z","v":2257,"vw":51.155275},{"c":50.815,"h":51.095,"l":50.76,"n":298,"o":51.09,"t":"2026-10-07T17:45:00Z","v":15747,"vw":50.896657},{"c":51.05,"h":51.055,"l":50.865,"n":207,"o":50.93,"t":"2026-10-07T18:00:00Z","v":5397,"vw":50.957997},{"c":50.92,"h":50.99,"l":50.83,"n":208,"o":50.99,"t":"2026-10-07T18:15:00Z","v":7029,"vw":50.907614},{"c":50.675,"h":50.9,"l":50.66,"n":159,"o":50.9,"t":"2026-10-07T18:30:00Z","v":6265,"vw":50.758766},{"c":50.89,"h":50.9,"l":50.68,"n":150,"o":50.76,"t":"2026-10-07T18:45:00Z","v":4945,"vw":50.867989},{"c":50.94,"h":50.94,"l":50.78,"n":240,"o":50.81,"t":"2026-10-07T19:00:00Z","v":7251,"vw":50.840073},{"c":50.9,"h":50.975,"l":50.84,"n":418,"o":50.945,"t":"2026-10-07T19:15:00Z","v":19538,"vw":50.915116},{"c":51.335,"h":51.335,"l":50.9,"n":509,"o":50.905,"t":"2026-10-07T19:30:00Z","v":16564,"vw":51.129466},{"c":51.42,"h":51.49,"l":51.17,"n":1565,"o":51.35,"t":"2026-10-07T19:45:00Z","v":63573,"vw":51.373055},{"c":51.4,"h":51.4,"l":51.4,"n":48,"o":51.4,"t":"2026-10-07T20:00:00Z","v":107105,"vw":51.4},{"c":50.1445,"h":50.1445,"l":50,"n":2,"o":50,"t":"2026-10-08T12:30:00Z","v":290,"vw":50.079724},{"c":49.8,"h":50.54,"l":49.7175,"n":347,"o":50.54,"t":"2026-10-08T13:30:00Z","v":17134,"vw":50.161677},{"c":48.995,"h":50,"l":48.89,"n":482,"o":50,"t":"2026-10-08T13:45:00Z","v":32935,"vw":49.341683},{"c":49.37,"h":49.5399,"l":49.08,"n":318,"o":49.08,"t":"2026-10-08T14:00:00Z","v":14460,"vw":49.309908},{"c":50.105,"h":50.12,"l":49.42,"n":344,"o":49.44,"t":"2026-10-08T14:15:00Z","v":13809,"vw":49.858198},{"c":50.04,"h":50.22,"l":49.9756,"n":272,"o":50.105,"t":"2026-10-08T14:30:00Z","v":8219,"vw":50.106832},{"c":50.05,"h":50.18,"l":49.9701,"n":210,"o":49.9701,"t":"2026-10-08T14:45:00Z","v":8742,"vw":50.035276},{"c":49.795,"h":50.01,"l":49.72,"n":290,"o":49.99,"t":"2026-10-08T15:00:00Z","v":13336,"vw":49.873126},{"c":50.015,"h":50.0371,"l":49.795,"n":358,"o":49.88,"t":"2026-10-08T15:15:00Z","v":18982,"vw":49.929597},{"c":49.975,"h":50.06,"l":49.89,"n":214,"o":50.06,"t":"2026-10-08T15:30:00Z","v":7369,"vw":49.945825},{"c":50.06,"h":50.29,"l":50.05,"n":275,"o":50.09,"t":"2026-10-08T15:45:00Z","v":6114,"vw":50.153425},{"c":50.19,"h":50.3,"l":50.11,"n":311,"o":50.14,"t":"2026-10-08T16:00:00Z","v":9574,"vw":50.199194},{"c":50.5,"h":50.63,"l":50.055,"n":427,"o":50.145,"t":"2026-10-08T16:15:00Z","v":15175,"vw":50.287259},{"c":50.045,"h":50.37,"l":50.045,"n":144,"o":50.37,"t":"2026-10-08T16:30:00Z","v":3543,"vw":50.233212},{"c":49.34,"h":50.11,"l":49.34,"n":299,"o":50.11,"t":"2026-10-08T16:45:00Z","v":8714,"vw":49.657094},{"c":49.31,"h":49.35,"l":48.955,"n":362,"o":49.315,"t":"2026-10-08T17:00:00Z","v":12209,"vw":49.176873},{"c":49.06,"h":49.29,"l":48.95,"n":389,"o":49.29,"t":"2026-10-08T17:15:00Z","v":13063,"vw":49.160041},{"c":49.435,"h":49.53,"l":49.19,"n":227,"o":49.19,"t":"2026-10-08T17:30:00Z","v":7220,"vw":49.382531},{"c":49.37,"h":49.45,"l":49.2,"n":323,"o":49.44,"t":"2026-10-08T17:45:00Z","v":8014,"vw":49.315103},{"c":49.545,"h":49.61,"l":49.31,"n":343,"o":49.37,"t":"2026-10-08T18:00:00Z","v":8610,"vw":49.485221},{"c":50.035,"h":50.15,"l":49.605,"n":762,"o":49.605,"t":"2026-10-08T18:15:00Z","v":26724,"vw":49.865909},{"c":49.6,"h":49.95,"l":49.6,"n":259,"o":49.935,"t":"2026-10-08T18:30:00Z","v":7536,"vw":49.731137},{"c":49.555,"h":49.68,"l":49.47,"n":474,"o":49.54,"t":"2026-10-08T18:45:00Z","v":15223,"vw":49.582561},{"c":49.49,"h":49.49,"l":49.37,"n":342,"o":49.48,"t":"2026-10-08T19:00:00Z","v":7141,"vw":49.436948},{"c":49.77,"h":49.91,"l":49.4,"n":718,"o":49.5,"t":"2026-10-08T19:15:00Z","v":23220,"vw":49.705756},{"c":49.57,"h":49.8,"l":49.48,"n":618,"o":49.78,"t":"2026-10-08T19:30:00Z","v":13094,"vw":49.66635},{"c":49.89,"h":49.97,"l":49.53,"n":2120,"o":49.57,"t":"2026-10-08T19:45:00Z","v":73052,"vw":49.852795},{"c":49.89,"h":49.89,"l":49.89,"n":45,"o":49.89,"t":"2026-10-08T20:00:00Z","v":318998,"vw":49.89},{"c":49.51,"h":51.36,"l":49.3,"n":216,"o":50.79,"t":"2026-10-09T13:30:00Z","v":12933,"vw":50.276924},{"c":49.2,"h":49.36,"l":49.0001,"n":135,"o":49.36,"t":"2026-10-09T13:45:00Z","v":7316,"vw":49.151705},{"c":49.33,"h":49.33,"l":49.01,"n":185,"o":49.26,"t":"2026-10-09T14:00:00Z","v":5857,"vw":49.190668},{"c":49,"h":49.355,"l":49,"n":183,"o":49.355,"t":"2026-10-09T14:15:00Z","v":5371,"vw":49.199764},{"c":49.07,"h":49.105,"l":48.88,"n":308,"o":48.955,"t":"2026-10-09T14:30:00Z","v":10738,"vw":48.987607},{"c":49.585,"h":49.585,"l":49.2,"n":143,"o":49.245,"t":"2026-10-09T14:45:00Z","v":3182,"vw":49.36999},{"c":49.42,"h":49.63,"l":49.38,"n":201,"o":49.51,"t":"2026-10-09T15:00:00Z","v":8072,"vw":49.484752},{"c":49.35,"h":49.525,"l":49.33,"n":147,"o":49.355,"t":"2026-10-09T15:15:00Z","v":4663,"vw":49.42878},{"c":49.17,"h":49.42,"l":49.17,"n":143,"o":49.2,"t":"2026-10-09T15:30:00Z","v":3304,"vw":49.329247},{"c":49.18,"h":49.26,"l":49.11,"n":116,"o":49.2,"t":"2026-10-09T15:45:00Z","v":3125,"vw":49.170396},{"c":49.225,"h":49.25,"l":49.1,"n":140,"o":49.16,"t":"2026-10-09T16:00:00Z","v":5247,"vw":49.196839},{"c":48.94,"h":49.28,"l":48.94,"n":330,"o":49.23,"t":"2026-10-09T16:15:00Z","v":12468,"vw":49.149591},{"c":48.945,"h":49.2,"l":48.87,"n":210,"o":49.03,"t":"2026-10-09T16:30:00Z","v":8955,"vw":49.040659},{"c":49.01,"h":49.085,"l":48.96,"n":155,"o":48.96,"t":"2026-10-09T16:45:00Z","v":4745,"vw":49.0341},{"c":48.88,"h":49.03,"l":48.86,"n":228,"o":49.02,"t":"2026-10-09T17:00:00Z","v":5956,"vw":48.938029},{"c":48.805,"h":48.97,"l":48.7,"n":407,"o":48.93,"t":"2026-10-09T17:15:00Z","v":13999,"vw":48.833796},{"c":48.95,"h":49.04,"l":48.9,"n":148,"o":48.93,"t":"2026-10-09T17:30:00Z","v":3902,"vw":48.985848},{"c":48.865,"h":49.03,"l":48.865,"n":159,"o":49.03,"t":"2026-10-09T17:45:00Z","v":3969,"vw":48.929389},{"c":48.98,"h":49.02,"l":48.91,"n":198,"o":48.93,"t":"2026-10-09T18:00:00Z","v":4993,"vw":48.957611},{"c":48.99,"h":49.11,"l":48.925,"n":204,"o":48.99,"t":"2026-10-09T18:15:00Z","v":5433,"vw":48.986774},{"c":48.97,"h":49.085,"l":48.92,"n":114,"o":48.985,"t":"2026-10-09T18:30:00Z","v":3001,"vw":48.983922},{"c":48.9,"h":49.1,"l":48.9,"n":256,"o":48.97,"t":"2026-10-09T18:45:00Z","v":9020,"vw":49.002996},{"c":49.095,"h":49.095,"l":48.89,"n":264,"o":48.98,"t":"2026-10-09T19:00:00Z","v":11283,"vw":48.977442},{"c":49.095,"h":49.16,"l":49.06,"n":314,"o":49.095,"t":"2026-10-09T19:15:00Z","v":10406,"vw":49.125543},{"c":49.135,"h":49.265,"l":49.1,"n":576,"o":49.1,"t":"2026-10-09T19:30:00Z","v":23092,"vw":49.175178},{"c":49.145,"h":49.36,"l":49.13,"n":1497,"o":49.185,"t":"2026-10-09T19:45:00Z","v":55480,"vw":49.23102},{"c":49.12,"h":49.12,"l":49.12,"n":37,"o":49.12,"t":"2026-10-09T20:00:00Z","v":81676,"vw":49.12},{"c":48.46,"h":48.46,"l":48.46,"n":1,"o":48.46,"t":"2026-10-12T11:45:00Z","v":105,"vw":48.46},{"c":47.59,"h":48.72,"l":47.59,"n":202,"o":48.72,"t":"2026-10-12T13:30:00Z","v":15408,"vw":48.505749},{"c":47.83,"h":48.12,"l":47.53,"n":215,"o":47.73,"t":"2026-10-12T13:45:00Z","v":15414,"vw":47.877222},{"c":47.715,"h":47.91,"l":47.4,"n":305,"o":47.91,"t":"2026-10-12T14:00:00Z","v":19261,"vw":47.654764},{"c":47.52,"h":47.815,"l":47.445,"n":292,"o":47.715,"t":"2026-10-12T14:15:00Z","v":14812,"vw":47.633494},{"c":48.08,"h":48.08,"l":47.645,"n":125,"o":47.65,"t":"2026-10-12T14:30:00Z","v":4023,"vw":47.808182},{"c":47.975,"h":47.99,"l":47.86,"n":156,"o":47.95,"t":"2026-10-12T14:45:00Z","v":5163,"vw":47.964995},{"c":47.825,"h":47.975,"l":47.64,"n":291,"o":47.975,"t":"2026-10-12T15:00:00Z","v":9963,"vw":47.750279},{"c":47.8,"h":47.89,"l":47.6522,"n":277,"o":47.78,"t":"2026-10-12T15:15:00Z","v":13881,"vw":47.795251},{"c":47.99,"h":48,"l":47.75,"n":186,"o":47.8,"t":"2026-10-12T15:30:00Z","v":5823,"vw":47.884721},{"c":48.048,"h":48.135,"l":47.87,"n":308,"o":47.99,"t":"2026-10-12T15:45:00Z","v":16114,"vw":47.991976},{"c":48.1,"h":48.155,"l":48.065,"n":197,"o":48.065,"t":"2026-10-12T16:00:00Z","v":7070,"vw":48.106042},{"c":47.96,"h":48.1683,"l":47.89,"n":432,"o":48.07,"t":"2026-10-12T16:15:00Z","v":18909,"vw":48.022952},{"c":47.825,"h":47.96,"l":47.825,"n":106,"o":47.95,"t":"2026-10-12T16:30:00Z","v":2909,"vw":47.880021},{"c":47.4,"h":47.825,"l":47.4,"n":259,"o":47.8,"t":"2026-10-12T16:45:00Z","v":9336,"vw":47.578754},{"c":47.5,"h":47.57,"l":47.41,"n":271,"o":47.42,"t":"2026-10-12T17:00:00Z","v":12218,"vw":47.514259},{"c":47.43,"h":47.55,"l":47.34,"n":306,"o":47.47,"t":"2026-10-12T17:15:00Z","v":15766,"vw":47.423742},{"c":47.21,"h":47.46,"l":47.21,"n":274,"o":47.425,"t":"2026-10-12T17:30:00Z","v":11606,"vw":47.280387},{"c":47.28,"h":47.285,"l":47.19,"n":311,"o":47.19,"t":"2026-10-12T17:45:00Z","v":13405,"vw":47.24717},{"c":47.32,"h":47.37,"l":47.28,"n":231,"o":47.3013,"t":"2026-10-12T18:00:00Z","v":6309,"vw":47.331041},{"c":47.375,"h":47.45,"l":47.31,"n":191,"o":47.34,"t":"2026-10-12T18:15:00Z","v":6092,"vw":47.381566},{"c":47.205,"h":47.335,"l":47.13,"n":245,"o":47.31,"t":"2026-10-12T18:30:00Z","v":9011,"vw":47.220667},{"c":47.275,"h":47.31,"l":47.12,"n":274,"o":47.19,"t":"2026-10-12T18:45:00Z","v":9936,"vw":47.199269},{"c":47.35,"h":47.35,"l":47.26,"n":355,"o":47.26,"t":"2026-10-12T19:00:00Z","v":11194,"vw":47.311054},{"c":47.31,"h":47.34,"l":47.25,"n":382,"o":47.315,"t":"2026-10-12T19:15:00Z","v":11781,"vw":47.293196},{"c":47.22,"h":47.37,"l":47.16,"n":469,"o":47.36,"t":"2026-10-12T19:30:00Z","v":13394,"vw":47.290413},{"c":47.145,"h":47.235,"l":46.98,"n":1747,"o":47.15,"t":"2026-10-12T19:45:00Z","v":65049,"vw":47.135044},{"c":47.11,"h":47.11,"l":47,"n":60,"o":47.11,"t":"2026-10-12T20:00:00Z","v":104531,"vw":47.109631},{"c":47.11,"h":47.11,"l":47.11,"n":1,"o":47.11,"t":"2026-10-12T20:15:00Z","v":77776,"vw":47.11},{"c":46.1,"h":46.54,"l":46.08,"n":21,"o":46.08,"t":"2026-10-13T08:00:00Z","v":2830,"vw":46.438663},{"c":46.19,"h":46.19,"l":46.19,"n":5,"o":46.19,"t":"2026-10-13T12:45:00Z","v":434,"vw":46.19},{"c":46.17,"h":46.17,"l":46.17,"n":1,"o":46.17,"t":"2026-10-13T13:00:00Z","v":127,"vw":46.17},{"c":46.705,"h":46.7725,"l":45.91,"n":623,"o":46.16,"t":"2026-10-13T13:30:00Z","v":29088,"vw":46.222497},{"c":46.39,"h":46.63,"l":46.29,"n":205,"o":46.44,"t":"2026-10-13T13:45:00Z","v":7026,"vw":46.5003},{"c":46.42,"h":46.465,"l":46.18,"n":365,"o":46.19,"t":"2026-10-13T14:00:00Z","v":15504,"vw":46.379904},{"c":46.3,"h":46.39,"l":46.21,"n":330,"o":46.33,"t":"2026-10-13T14:15:00Z","v":12839,"vw":46.319092},{"c":46.27,"h":46.32,"l":46.1,"n":369,"o":46.265,"t":"2026-10-13T14:30:00Z","v":13945,"vw":46.190707},{"c":45.98,"h":46.315,"l":45.98,"n":238,"o":46.28,"t":"2026-10-13T14:45:00Z","v":6986,"vw":46.164693},{"c":45.9175,"h":46.1418,"l":45.84,"n":437,"o":46.025,"t":"2026-10-13T15:00:00Z","v":21071,"vw":45.994605},{"c":45.61,"h":45.97,"l":45.61,"n":405,"o":45.9,"t":"2026-10-13T15:15:00Z","v":13063,"vw":45.805527},{"c":45.605,"h":45.605,"l":45.36,"n":272,"o":45.4489,"t":"2026-10-13T15:30:00Z","v":9998,"vw":45.459071},{"c":45.8,"h":45.8534,"l":45.54,"n":208,"o":45.55,"t":"2026-10-13T15:45:00Z","v":9379,"vw":45.75955},{"c":45.975,"h":46.055,"l":45.83,"n":545,"o":45.83,"t":"2026-10-13T16:00:00Z","v":43928,"vw":45.962725},{"c":46.435,"h":46.435,"l":45.94,"n":509,"o":46,"t":"2026-10-13T16:15:00Z","v":41857,"vw":46.137227},{"c":46.64,"h":46.67,"l":46.4401,"n":374,"o":46.465,"t":"2026-10-13T16:30:00Z","v":9707,"vw":46.579395},{"c":46.6824,"h":46.755,"l":46.6001,"n":487,"o":46.65,"t":"2026-10-13T16:45:00Z","v":24066,"vw":46.685601},{"c":46.59,"h":46.67,"l":46.56,"n":580,"o":46.62,"t":"2026-10-13T17:00:00Z","v":38222,"vw":46.611129},{"c":46.46,"h":46.735,"l":46.3,"n":737,"o":46.69,"t":"2026-10-13T17:15:00Z","v":65643,"vw":46.483007},{"c":46.935,"h":47,"l":46.4,"n":669,"o":46.41,"t":"2026-10-13T17:30:00Z","v":38682,"vw":46.64731},{"c":46.59,"h":46.995,"l":46.48,"n":407,"o":46.98,"t":"2026-10-13T17:45:00Z","v":18870,"vw":46.719456},{"c":46.85,"h":46.87,"l":46.54,"n":592,"o":46.65,"t":"2026-10-13T18:00:00Z","v":29742,"vw":46.779167},{"c":47.02,"h":47.16,"l":46.78,"n":449,"o":46.81,"t":"2026-10-13T18:15:00Z","v":14972,"vw":46.929781},{"c":46.9,"h":47.1,"l":46.88,"n":396,"o":47.04,"t":"2026-10-13T18:30:00Z","v":21500,"vw":46.967704},{"c":46.97,"h":47.01,"l":46.725,"n":628,"o":46.86,"t":"2026-10-13T18:45:00Z","v":64250,"vw":46.86944},{"c":46.8,"h":47.02,"l":46.72,"n":697,"o":46.96,"t":"2026-10-13T19:00:00Z","v":33997,"vw":46.893116},{"c":46.8,"h":46.94,"l":46.77,"n":857,"o":46.82,"t":"2026-10-13T19:15:00Z","v":36482,"vw":46.860837},{"c":46.82,"h":47.035,"l":46.68,"n":1233,"o":46.805,"t":"2026-10-13T19:30:00Z","v":53228,"vw":46.825499},{"c":46.735,"h":46.95,"l":46.63,"n":3057,"o":46.84,"t":"2026-10-13T19:45:00Z","v":168901,"vw":46.785774},{"c":46.94,"h":46.94,"l":46.7,"n":50,"o":46.7,"t":"2026-10-13T20:00:00Z","v":166006,"vw":46.700731},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-10-13T20:30:00Z","v":300,"vw":46.7},{"c":45.9,"h":45.9,"l":45.9,"n":31,"o":45.9,"t":"2026-10-14T12:45:00Z","v":4787,"vw":45.9},{"c":45.65,"h":45.65,"l":45.55,"n":29,"o":45.55,"t":"2026-10-14T13:00:00Z","v":2515,"vw":45.6024},{"c":45.94,"h":45.94,"l":45.75,"n":62,"o":45.75,"t":"2026-10-14T13:15:00Z","v":1756,"vw":45.824964},{"c":45.305,"h":46.815,"l":45.26,"n":202,"o":45.92,"t":"2026-10-14T13:30:00Z","v":19167,"vw":45.781592},{"c":45.235,"h":45.67,"l":44.98,"n":694,"o":45.45,"t":"2026-10-14T13:45:00Z","v":45108,"vw":45.303337},{"c":45.13,"h":45.575,"l":44.98,"n":829,"o":45.165,"t":"2026-10-14T14:00:00Z","v":66287,"vw":45.260136},{"c":45.04,"h":45.26,"l":44.98,"n":501,"o":45.09,"t":"2026-10-14T14:15:00Z","v":27167,"vw":45.139066},{"c":45.46,"h":45.465,"l":45.02,"n":562,"o":45.045,"t":"2026-10-14T14:30:00Z","v":84882,"vw":45.169577},{"c":45.515,"h":45.735,"l":45.4575,"n":371,"o":45.46,"t":"2026-10-14T14:45:00Z","v":17661,"vw":45.564055},{"c":45.2,"h":45.515,"l":45.14,"n":413,"o":45.515,"t":"2026-10-14T15:00:00Z","v":15205,"vw":45.329332},{"c":45.23,"h":45.335,"l":45.16,"n":247,"o":45.21,"t":"2026-10-14T15:15:00Z","v":9284,"vw":45.268834},{"c":45.08,"h":45.31,"l":44.875,"n":382,"o":45.31,"t":"2026-10-14T15:30:00Z","v":15023,"vw":45.093968},{"c":45.005,"h":45.2,"l":44.9,"n":409,"o":45.095,"t":"2026-10-14T15:45:00Z","v":29808,"vw":45.049562},{"c":44.85,"h":45.015,"l":44.77,"n":417,"o":45.005,"t":"2026-10-14T16:00:00Z","v":27926,"vw":44.872155},{"c":44.595,"h":44.84,"l":44.56,"n":516,"o":44.84,"t":"2026-10-14T16:15:00Z","v":28189,"vw":44.668813},{"c":44.785,"h":44.825,"l":44.59,"n":496,"o":44.59,"t":"2026-10-14T16:30:00Z","v":34127,"vw":44.700576},{"c":44.75,"h":44.84,"l":44.69,"n":508,"o":44.785,"t":"2026-10-14T16:45:00Z","v":26405,"vw":44.766337},{"c":44.49,"h":44.83,"l":44.47,"n":467,"o":44.74,"t":"2026-10-14T17:00:00Z","v":18980,"vw":44.590123},{"c":44.24,"h":44.53,"l":44.19,"n":345,"o":44.51,"t":"2026-10-14T17:15:00Z","v":15487,"vw":44.433474},{"c":44.1406,"h":44.345,"l":44.12,"n":446,"o":44.255,"t":"2026-10-14T17:30:00Z","v":18173,"vw":44.238966},{"c":44.05,"h":44.18,"l":43.91,"n":402,"o":44.175,"t":"2026-10-14T17:45:00Z","v":16377,"vw":44.073853},{"c":44.13,"h":44.13,"l":43.95,"n":539,"o":44.05,"t":"2026-10-14T18:00:00Z","v":25188,"vw":44.011881},{"c":44.36,"h":44.4,"l":44.18,"n":547,"o":44.2,"t":"2026-10-14T18:15:00Z","v":25813,"vw":44.294357},{"c":44.1,"h":44.37,"l":44.065,"n":446,"o":44.34,"t":"2026-10-14T18:30:00Z","v":16695,"vw":44.214057},{"c":44.355,"h":44.42,"l":44.095,"n":633,"o":44.1699,"t":"2026-10-14T18:45:00Z","v":23997,"vw":44.286316},{"c":44.42,"h":44.43,"l":44.01,"n":1273,"o":44.36,"t":"2026-10-14T19:00:00Z","v":59766,"vw":44.186348},{"c":44.74,"h":44.81,"l":44.4,"n":699,"o":44.4,"t":"2026-10-14T19:15:00Z","v":23391,"vw":44.607207},{"c":44.975,"h":45.08,"l":44.74,"n":857,"o":44.78,"t":"2026-10-14T19:30:00Z","v":35133,"vw":44.949688},{"c":44.78,"h":44.98,"l":44.67,"n":2732,"o":44.98,"t":"2026-10-14T19:45:00Z","v":115893,"vw":44.790622},{"c":44.78,"h":44.78,"l":44.78,"n":43,"o":44.78,"t":"2026-10-14T20:00:00Z","v":200923,"vw":44.78},{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-10-15T08:00:00Z","v":100,"vw":44.46},{"c":43.93,"h":43.93,"l":43.93,"n":3,"o":43.93,"t":"2026-10-15T09:30:00Z","v":348,"vw":43.93},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-10-15T10:45:00Z","v":100,"vw":42.99},{"c":43.72,"h":43.72,"l":43.72,"n":3,"o":43.72,"t":"2026-10-15T11:00:00Z","v":114,"vw":43.72},{"c":43.5,"h":43.8,"l":43.5,"n":73,"o":43.8,"t":"2026-10-15T11:30:00Z","v":3251,"vw":43.664677},{"c":43,"h":43,"l":43,"n":21,"o":43,"t":"2026-10-15T13:15:00Z","v":340,"vw":43},{"c":44.13,"h":44.13,"l":42.5,"n":234,"o":43.3,"t":"2026-10-15T13:30:00Z","v":14345,"vw":43.295657},{"c":43.45,"h":43.9401,"l":43.077,"n":242,"o":43.94,"t":"2026-10-15T13:45:00Z","v":10008,"vw":43.596926},{"c":44.135,"h":44.31,"l":43.36,"n":653,"o":43.45,"t":"2026-10-15T14:00:00Z","v":75877,"vw":43.97541},{"c":44.07,"h":44.23,"l":43.84,"n":567,"o":44.19,"t":"2026-10-15T14:15:00Z","v":44725,"vw":44.043728},{"c":44.21,"h":44.23,"l":43.685,"n":766,"o":44.02,"t":"2026-10-15T14:30:00Z","v":45571,"vw":43.811078},{"c":44.52,"h":44.58,"l":44.16,"n":202,"o":44.43,"t":"2026-10-15T14:45:00Z","v":4515,"vw":44.354531},{"c":44.76,"h":44.76,"l":44.43,"n":748,"o":44.51,"t":"2026-10-15T15:00:00Z","v":92805,"vw":44.597477},{"c":44.62,"h":44.915,"l":44.62,"n":304,"o":44.88,"t":"2026-10-15T15:15:00Z","v":9420,"vw":44.799447},{"c":44.44,"h":44.73,"l":44.44,"n":225,"o":44.58,"t":"2026-10-15T15:30:00Z","v":5398,"vw":44.574947},{"c":44.62,"h":44.665,"l":44.45,"n":218,"o":44.49,"t":"2026-10-15T15:45:00Z","v":8652,"vw":44.550036},{"c":44.5,"h":44.725,"l":44.31,"n":214,"o":44.705,"t":"2026-10-15T16:00:00Z","v":10490,"vw":44.477396},{"c":44.455,"h":44.49,"l":44.31,"n":207,"o":44.49,"t":"2026-10-15T16:15:00Z","v":8597,"vw":44.43731},{"c":44.33,"h":44.545,"l":44.29,"n":283,"o":44.31,"t":"2026-10-15T16:30:00Z","v":11176,"vw":44.460179},{"c":44.25,"h":44.365,"l":44.19,"n":154,"o":44.33,"t":"2026-10-15T16:45:00Z","v":6563,"vw":44.291501},{"c":44.57,"h":44.6,"l":44.255,"n":671,"o":44.255,"t":"2026-10-15T17:00:00Z","v":34531,"vw":44.366584},{"c":44.48,"h":44.59,"l":44.48,"n":260,"o":44.565,"t":"2026-10-15T17:15:00Z","v":9802,"vw":44.53685},{"c":44.59,"h":44.785,"l":44.53,"n":362,"o":44.53,"t":"2026-10-15T17:30:00Z","v":21669,"vw":44.648744},{"c":44.34,"h":44.67,"l":44.16,"n":616,"o":44.635,"t":"2026-10-15T17:45:00Z","v":37267,"vw":44.326317},{"c":44.2,"h":44.49,"l":44.17,"n":546,"o":44.33,"t":"2026-10-15T18:00:00Z","v":37380,"vw":44.316085},{"c":44.57,"h":44.57,"l":44.2,"n":676,"o":44.2,"t":"2026-10-15T18:15:00Z","v":38744,"vw":44.410757},{"c":44.505,"h":44.59,"l":44.26,"n":690,"o":44.56,"t":"2026-10-15T18:30:00Z","v":39033,"vw":44.463805},{"c":44.5299,"h":44.61,"l":44.45,"n":590,"o":44.49,"t":"2026-10-15T18:45:00Z","v":30182,"vw":44.525009},{"c":44.57,"h":44.76,"l":44.48,"n":1000,"o":44.53,"t":"2026-10-15T19:00:00Z","v":83737,"vw":44.57055},{"c":44.63,"h":44.855,"l":44.6,"n":628,"o":44.6,"t":"2026-10-15T19:15:00Z","v":26314,"vw":44.730316},{"c":44.86,"h":44.94,"l":44.57,"n":751,"o":44.62,"t":"2026-10-15T19:30:00Z","v":33053,"vw":44.830381},{"c":44.92,"h":45.105,"l":44.73,"n":2035,"o":44.8201,"t":"2026-10-15T19:45:00Z","v":106765,"vw":44.942171},{"c":44.97,"h":44.97,"l":44.97,"n":27,"o":44.97,"t":"2026-10-15T20:00:00Z","v":164422,"vw":44.97},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-16T08:00:00Z","v":200,"vw":44.97},{"c":44.95,"h":44.95,"l":44.95,"n":4,"o":44.95,"t":"2026-10-16T09:00:00Z","v":296,"vw":44.95},{"c":44.81,"h":44.81,"l":44.81,"n":19,"o":44.81,"t":"2026-10-16T13:15:00Z","v":256,"vw":44.81},{"c":45.19,"h":45.19,"l":44.28,"n":285,"o":44.5,"t":"2026-10-16T13:30:00Z","v":42328,"vw":44.47911},{"c":44.935,"h":45.38,"l":44.775,"n":167,"o":45.36,"t":"2026-10-16T13:45:00Z","v":5292,"vw":45.0686},{"c":45.17,"h":45.29,"l":45.16,"n":135,"o":45.23,"t":"2026-10-16T14:00:00Z","v":3552,"vw":45.212862},{"c":45.4025,"h":45.63,"l":45.22,"n":184,"o":45.27,"t":"2026-10-16T14:15:00Z","v":7354,"vw":45.366438},{"c":45.71,"h":45.775,"l":45.51,"n":217,"o":45.515,"t":"2026-10-16T14:30:00Z","v":9244,"vw":45.555073},{"c":45.78,"h":45.89,"l":45.5375,"n":274,"o":45.7,"t":"2026-10-16T14:45:00Z","v":15188,"vw":45.665458},{"c":45.24,"h":45.72,"l":45.066,"n":308,"o":45.72,"t":"2026-10-16T15:00:00Z","v":15258,"vw":45.395835},{"c":45.4,"h":45.56,"l":45.16,"n":869,"o":45.24,"t":"2026-10-16T15:15:00Z","v":40450,"vw":45.265361},{"c":45.55,"h":45.675,"l":45.5,"n":306,"o":45.54,"t":"2026-10-16T15:30:00Z","v":10271,"vw":45.600772},{"c":45.455,"h":45.66,"l":45.21,"n":367,"o":45.59,"t":"2026-10-16T15:45:00Z","v":15852,"vw":45.491902},{"c":45.39,"h":45.51,"l":45.35,"n":414,"o":45.475,"t":"2026-10-16T16:00:00Z","v":14413,"vw":45.427891},{"c":45.495,"h":45.59,"l":45.405,"n":362,"o":45.55,"t":"2026-10-16T16:15:00Z","v":10469,"vw":45.483214},{"c":45.43,"h":45.56,"l":45.28,"n":419,"o":45.495,"t":"2026-10-16T16:30:00Z","v":23673,"vw":45.422668},{"c":45.36,"h":45.415,"l":45.18,"n":407,"o":45.4,"t":"2026-10-16T16:45:00Z","v":15134,"vw":45.331165},{"c":45.21,"h":45.395,"l":45.02,"n":920,"o":45.365,"t":"2026-10-16T17:00:00Z","v":58669,"vw":45.172252},{"c":45.27,"h":45.32,"l":44.98,"n":807,"o":45.21,"t":"2026-10-16T17:15:00Z","v":46644,"vw":45.199563},{"c":45.34,"h":45.38,"l":45.15,"n":630,"o":45.31,"t":"2026-10-16T17:30:00Z","v":27043,"vw":45.249735},{"c":45.13,"h":45.345,"l":45.11,"n":619,"o":45.295,"t":"2026-10-16T17:45:00Z","v":25521,"vw":45.227658},{"c":45.035,"h":45.11,"l":44.915,"n":551,"o":45.045,"t":"2026-10-16T18:00:00Z","v":24147,"vw":45.027216},{"c":45.12,"h":45.13,"l":44.89,"n":582,"o":45.035,"t":"2026-10-16T18:15:00Z","v":20311,"vw":45.027964},{"c":44.68,"h":45.12,"l":44.35,"n":903,"o":45.11,"t":"2026-10-16T18:30:00Z","v":53813,"vw":44.701249},{"c":44.48,"h":44.57,"l":44.43,"n":349,"o":44.57,"t":"2026-10-16T18:45:00Z","v":10315,"vw":44.501312},{"c":44.72,"h":44.78,"l":44.3,"n":634,"o":44.46,"t":"2026-10-16T19:00:00Z","v":19030,"vw":44.509743},{"c":44.74,"h":44.825,"l":44.45,"n":703,"o":44.79,"t":"2026-10-16T19:15:00Z","v":21236,"vw":44.706348},{"c":44.3,"h":44.8,"l":44.3,"n":856,"o":44.72,"t":"2026-10-16T19:30:00Z","v":25698,"vw":44.485192},{"c":44.49,"h":44.595,"l":44.19,"n":1998,"o":44.339,"t":"2026-10-16T19:45:00Z","v":86025,"vw":44.463294},{"c":44.5,"h":44.5,"l":44.5,"n":23,"o":44.5,"t":"2026-10-16T20:00:00Z","v":99906,"vw":44.5},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-10-16T22:45:00Z","v":191,"vw":44},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-19T08:00:00Z","v":250,"vw":45.4},{"c":45.82,"h":45.82,"l":45.82,"n":1,"o":45.82,"t":"2026-10-19T12:15:00Z","v":100,"vw":45.82},{"c":45.36,"h":45.81,"l":45.26,"n":129,"o":45.81,"t":"2026-10-19T13:30:00Z","v":13984,"vw":45.590273},{"c":44.64,"h":45.35,"l":44.51,"n":203,"o":45.2,"t":"2026-10-19T13:45:00Z","v":5046,"vw":44.952842},{"c":44.685,"h":44.845,"l":44.325,"n":166,"o":44.77,"t":"2026-10-19T14:00:00Z","v":6348,"vw":44.597289},{"c":44.84,"h":44.88,"l":44.69,"n":220,"o":44.69,"t":"2026-10-19T14:15:00Z","v":7295,"vw":44.79269},{"c":45.01,"h":45.01,"l":44.605,"n":294,"o":44.84,"t":"2026-10-19T14:30:00Z","v":10448,"vw":44.723601},{"c":45.1,"h":45.15,"l":45,"n":191,"o":45,"t":"2026-10-19T14:45:00Z","v":6165,"vw":45.065572},{"c":45.8,"h":45.835,"l":45.1,"n":577,"o":45.1,"t":"2026-10-19T15:00:00Z","v":46067,"vw":45.542517},{"c":45.875,"h":45.95,"l":45.715,"n":431,"o":45.76,"t":"2026-10-19T15:15:00Z","v":25036,"vw":45.805065},{"c":46.05,"h":46.19,"l":45.755,"n":306,"o":45.865,"t":"2026-10-19T15:30:00Z","v":11841,"vw":45.962204},{"c":45.995,"h":46.18,"l":45.88,"n":250,"o":46.04,"t":"2026-10-19T15:45:00Z","v":9697,"vw":46.009347},{"c":46.12,"h":46.15,"l":45.905,"n":450,"o":45.94,"t":"2026-10-19T16:00:00Z","v":15661,"vw":46.013497},{"c":45.975,"h":46.13,"l":45.75,"n":401,"o":46.01,"t":"2026-10-19T16:15:00Z","v":22898,"vw":45.994854},{"c":46,"h":46.005,"l":45.855,"n":344,"o":45.96,"t":"2026-10-19T16:30:00Z","v":9848,"vw":45.932885},{"c":46.32,"h":46.35,"l":46.015,"n":449,"o":46.015,"t":"2026-10-19T16:45:00Z","v":21114,"vw":46.140242},{"c":46.085,"h":46.245,"l":46.05,"n":406,"o":46.2042,"t":"2026-10-19T17:00:00Z","v":15379,"vw":46.142835},{"c":46.12,"h":46.18,"l":46.035,"n":503,"o":46.08,"t":"2026-10-19T17:15:00Z","v":18836,"vw":46.106633},{"c":46.045,"h":46.13,"l":45.95,"n":679,"o":46.12,"t":"2026-10-19T17:30:00Z","v":48008,"vw":46.03785},{"c":45.85,"h":46.05,"l":45.665,"n":537,"o":46.05,"t":"2026-10-19T17:45:00Z","v":24767,"vw":45.885579},{"c":46.04,"h":46.11,"l":45.81,"n":506,"o":45.92,"t":"2026-10-19T18:00:00Z","v":20502,"vw":45.968925},{"c":45.99,"h":46.075,"l":45.93,"n":347,"o":46.0201,"t":"2026-10-19T18:15:00Z","v":16501,"vw":45.977194},{"c":46.125,"h":46.1798,"l":45.891,"n":398,"o":45.975,"t":"2026-10-19T18:30:00Z","v":17260,"vw":46.057645},{"c":45.965,"h":46.24,"l":45.9,"n":370,"o":46.15,"t":"2026-10-19T18:45:00Z","v":32665,"vw":46.030297},{"c":46.08,"h":46.0999,"l":45.96,"n":419,"o":45.96,"t":"2026-10-19T19:00:00Z","v":19282,"vw":46.005802},{"c":45.955,"h":46.33,"l":45.955,"n":802,"o":46.025,"t":"2026-10-19T19:15:00Z","v":35793,"vw":46.118823},{"c":46.305,"h":46.34,"l":45.96,"n":824,"o":45.96,"t":"2026-10-19T19:30:00Z","v":32703,"vw":46.168466},{"c":45.46,"h":46.305,"l":45.39,"n":2146,"o":46.3,"t":"2026-10-19T19:45:00Z","v":90023,"vw":45.755906},{"c":45.46,"h":45.46,"l":45.46,"n":41,"o":45.46,"t":"2026-10-19T20:00:00Z","v":92346,"vw":45.46},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-19T20:15:00Z","v":116664,"vw":45.46},{"c":45.46,"h":45.46,"l":45.46,"n":2,"o":45.46,"t":"2026-10-19T23:15:00Z","v":101,"vw":45.46},{"c":44.82,"h":45.265,"l":44.3525,"n":101,"o":44.81,"t":"2026-10-20T13:30:00Z","v":9502,"vw":44.804251},{"c":45.78,"h":45.78,"l":44.68,"n":349,"o":44.68,"t":"2026-10-20T13:45:00Z","v":14694,"vw":45.157646},{"c":45.865,"h":46.25,"l":45.81,"n":267,"o":45.87,"t":"2026-10-20T14:00:00Z","v":8149,"vw":45.955814},{"c":46.84,"h":46.84,"l":46.04,"n":408,"o":46.04,"t":"2026-10-20T14:15:00Z","v":14029,"vw":46.389122},{"c":46.81,"h":46.91,"l":46.45,"n":332,"o":46.8,"t":"2026-10-20T14:30:00Z","v":14487,"vw":46.705637},{"c":47.07,"h":47.25,"l":46.87,"n":241,"o":46.92,"t":"2026-10-20T14:45:00Z","v":10390,"vw":47.014879},{"c":46.69,"h":47.23,"l":46.59,"n":213,"o":47.14,"t":"2026-10-20T15:00:00Z","v":6501,"vw":46.965627},{"c":46.5,"h":47.02,"l":46.5,"n":423,"o":46.69,"t":"2026-10-20T15:15:00Z","v":16341,"vw":46.803928},{"c":46.69,"h":46.88,"l":46.445,"n":511,"o":46.66,"t":"2026-10-20T15:30:00Z","v":23236,"vw":46.723628},{"c":46.72,"h":46.78,"l":46.485,"n":255,"o":46.66,"t":"2026-10-20T15:45:00Z","v":8011,"vw":46.643226},{"c":46.86,"h":46.98,"l":46.67,"n":428,"o":46.68,"t":"2026-10-20T16:00:00Z","v":29502,"vw":46.802473},{"c":47.13,"h":47.15,"l":46.6987,"n":454,"o":46.87,"t":"2026-10-20T16:15:00Z","v":19325,"vw":46.864466},{"c":47.16,"h":47.33,"l":47.09,"n":258,"o":47.12,"t":"2026-10-20T16:30:00Z","v":15523,"vw":47.162579},{"c":47.16,"h":47.41,"l":47.095,"n":207,"o":47.185,"t":"2026-10-20T16:45:00Z","v":5160,"vw":47.229432},{"c":47.08,"h":47.18,"l":47.08,"n":209,"o":47.16,"t":"2026-10-20T17:00:00Z","v":5424,"vw":47.139297},{"c":47.18,"h":47.18,"l":47.07,"n":148,"o":47.16,"t":"2026-10-20T17:15:00Z","v":3295,"vw":47.143355},{"c":47.05,"h":47.285,"l":47,"n":248,"o":47.22,"t":"2026-10-20T17:30:00Z","v":8034,"vw":47.155574},{"c":47.075,"h":47.13,"l":47,"n":105,"o":47,"t":"2026-10-20T17:45:00Z","v":2866,"vw":47.093521},{"c":47.13,"h":47.22,"l":47.06,"n":198,"o":47.07,"t":"2026-10-20T18:00:00Z","v":5760,"vw":47.131946},{"c":47.18,"h":47.18,"l":47.04,"n":186,"o":47.115,"t":"2026-10-20T18:15:00Z","v":4371,"vw":47.087975},{"c":47.15,"h":47.25,"l":47.07,"n":161,"o":47.075,"t":"2026-10-20T18:30:00Z","v":4853,"vw":47.133423},{"c":47.27,"h":47.3,"l":47.115,"n":249,"o":47.115,"t":"2026-10-20T18:45:00Z","v":7195,"vw":47.236475},{"c":47.21,"h":47.385,"l":47.21,"n":431,"o":47.28,"t":"2026-10-20T19:00:00Z","v":11275,"vw":47.277375},{"c":47.13,"h":47.32,"l":47.125,"n":598,"o":47.24,"t":"2026-10-20T19:15:00Z","v":27403,"vw":47.255407},{"c":47.185,"h":47.28,"l":46.97,"n":718,"o":47.12,"t":"2026-10-20T19:30:00Z","v":37188,"vw":47.126144},{"c":46.94,"h":47.27,"l":46.895,"n":1981,"o":47.205,"t":"2026-10-20T19:45:00Z","v":112798,"vw":47.020574},{"c":46.97,"h":46.97,"l":46.97,"n":40,"o":46.97,"t":"2026-10-20T20:00:00Z","v":241924,"vw":46.97},{"c":47.81,"h":47.81,"l":47.81,"n":30,"o":47.81,"t":"2026-10-21T12:45:00Z","v":1014,"vw":47.81},{"c":47.5586,"h":47.7,"l":46.56,"n":291,"o":47.53,"t":"2026-10-21T13:30:00Z","v":24680,"vw":47.408529},{"c":47.735,"h":47.95,"l":47.52,"n":377,"o":47.52,"t":"2026-10-21T13:45:00Z","v":13943,"vw":47.737948},{"c":47.73,"h":47.77,"l":47.44,"n":528,"o":47.63,"t":"2026-10-21T14:00:00Z","v":24184,"vw":47.577349},{"c":47.635,"h":47.8,"l":47.62,"n":277,"o":47.75,"t":"2026-10-21T14:15:00Z","v":10245,"vw":47.692237},{"c":47.81,"h":47.9,"l":47.7,"n":377,"o":47.73,"t":"2026-10-21T14:30:00Z","v":15248,"vw":47.827404},{"c":47.87,"h":47.87,"l":47.73,"n":251,"o":47.81,"t":"2026-10-21T14:45:00Z","v":6791,"vw":47.838535},{"c":47.9,"h":47.96,"l":47.86,"n":166,"o":47.91,"t":"2026-10-21T15:00:00Z","v":4952,"vw":47.913259},{"c":48.09,"h":48.13,"l":47.89,"n":432,"o":47.98,"t":"2026-10-21T15:15:00Z","v":15689,"vw":47.964178},{"c":48.1,"h":48.1,"l":47.94,"n":97,"o":47.94,"t":"2026-10-21T15:30:00Z","v":3408,"vw":48.004382},{"c":48.085,"h":48.2,"l":48.085,"n":134,"o":48.17,"t":"2026-10-21T15:45:00Z","v":6795,"vw":48.108788},{"c":47.985,"h":48.14,"l":47.895,"n":434,"o":48.085,"t":"2026-10-21T16:00:00Z","v":20463,"vw":48.021378},{"c":47.89,"h":48.05,"l":47.84,"n":419,"o":48.05,"t":"2026-10-21T16:15:00Z","v":23912,"vw":47.884517},{"c":48.05,"h":48.31,"l":47.72,"n":481,"o":47.87,"t":"2026-10-21T16:30:00Z","v":15215,"vw":47.920203},{"c":47.93,"h":47.99,"l":47.885,"n":125,"o":47.885,"t":"2026-10-21T16:45:00Z","v":7206,"vw":47.906633},{"c":47.995,"h":48.06,"l":47.995,"n":135,"o":48.01,"t":"2026-10-21T17:00:00Z","v":3360,"vw":48.014127},{"c":48.16,"h":48.24,"l":48.03,"n":655,"o":48.08,"t":"2026-10-21T17:15:00Z","v":31938,"vw":48.151354},{"c":48.1351,"h":48.24,"l":48.0053,"n":274,"o":48.135,"t":"2026-10-21T17:30:00Z","v":11369,"vw":48.13621},{"c":48.26,"h":48.27,"l":48.1146,"n":312,"o":48.125,"t":"2026-10-21T17:45:00Z","v":12708,"vw":48.221917},{"c":48.42,"h":48.52,"l":48.23,"n":276,"o":48.23,"t":"2026-10-21T18:00:00Z","v":5728,"vw":48.381598},{"c":48.34,"h":48.51,"l":48.3,"n":220,"o":48.45,"t":"2026-10-21T18:15:00Z","v":6836,"vw":48.418277},{"c":48.45,"h":48.48,"l":48.37,"n":217,"o":48.37,"t":"2026-10-21T18:30:00Z","v":4752,"vw":48.428915},{"c":48.04,"h":48.47,"l":48.04,"n":585,"o":48.39,"t":"2026-10-21T18:45:00Z","v":14387,"vw":48.229338},{"c":47.855,"h":48.04,"l":47.855,"n":315,"o":48.04,"t":"2026-10-21T19:00:00Z","v":5890,"vw":47.94404},{"c":48.33,"h":48.33,"l":47.91,"n":554,"o":47.91,"t":"2026-10-21T19:15:00Z","v":12551,"vw":48.158083},{"c":48.275,"h":48.39,"l":48.19,"n":613,"o":48.32,"t":"2026-10-21T19:30:00Z","v":18542,"vw":48.286314},{"c":48.26,"h":48.48,"l":48.125,"n":1925,"o":48.32,"t":"2026-10-21T19:45:00Z","v":96008,"vw":48.275107},{"c":48.25,"h":48.25,"l":48.25,"n":24,"o":48.25,"t":"2026-10-21T20:00:00Z","v":72187,"vw":48.25},{"c":46.88,"h":47.01,"l":46.88,"n":3,"o":47.01,"t":"2026-10-22T12:30:00Z","v":441,"vw":46.909478},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-22T12:45:00Z","v":150,"vw":46.75},{"c":46.9,"h":47.03,"l":46.09,"n":194,"o":46.37,"t":"2026-10-22T13:30:00Z","v":12860,"vw":46.558527},{"c":47.52,"h":47.52,"l":46.9,"n":133,"o":46.955,"t":"2026-10-22T13:45:00Z","v":11881,"vw":46.996106},{"c":47.235,"h":47.64,"l":47.2,"n":577,"o":47.41,"t":"2026-10-22T14:00:00Z","v":34782,"vw":47.47438},{"c":46.595,"h":47.25,"l":46.52,"n":324,"o":47.1,"t":"2026-10-22T14:15:00Z","v":17021,"vw":46.903858},{"c":46.715,"h":46.87,"l":46.4875,"n":522,"o":46.67,"t":"2026-10-22T14:30:00Z","v":18649,"vw":46.670479},{"c":46.585,"h":46.74,"l":46.465,"n":452,"o":46.597,"t":"2026-10-22T14:45:00Z","v":20056,"vw":46.625673},{"c":46.135,"h":46.54,"l":45.9103,"n":679,"o":46.54,"t":"2026-10-22T15:00:00Z","v":22058,"vw":46.149312},{"c":46.52,"h":46.69,"l":46.205,"n":346,"o":46.205,"t":"2026-10-22T15:15:00Z","v":10077,"vw":46.451175},{"c":47.015,"h":47.15,"l":46.57,"n":459,"o":46.57,"t":"2026-10-22T15:30:00Z","v":25867,"vw":47.004383},{"c":47.45,"h":47.45,"l":46.86,"n":362,"o":47.015,"t":"2026-10-22T15:45:00Z","v":15944,"vw":47.098153},{"c":47.575,"h":47.7922,"l":47.21,"n":285,"o":47.28,"t":"2026-10-22T16:00:00Z","v":11788,"vw":47.488285},{"c":47.455,"h":47.65,"l":47.395,"n":348,"o":47.565,"t":"2026-10-22T16:15:00Z","v":22850,"vw":47.511164},{"c":47.19,"h":47.5,"l":47.09,"n":613,"o":47.45,"t":"2026-10-22T16:30:00Z","v":49713,"vw":47.287571},{"c":47.39,"h":47.39,"l":46.86,"n":428,"o":47.105,"t":"2026-10-22T16:45:00Z","v":14509,"vw":47.132079},{"c":47.15,"h":47.36,"l":47.05,"n":320,"o":47.36,"t":"2026-10-22T17:00:00Z","v":11946,"vw":47.214265},{"c":47.25,"h":47.3894,"l":47.15,"n":356,"o":47.31,"t":"2026-10-22T17:15:00Z","v":12850,"vw":47.251495},{"c":47.39,"h":47.535,"l":47.185,"n":307,"o":47.19,"t":"2026-10-22T17:30:00Z","v":12282,"vw":47.338397},{"c":47.18,"h":47.4499,"l":47.045,"n":501,"o":47.39,"t":"2026-10-22T17:45:00Z","v":35056,"vw":47.214576},{"c":47.17,"h":47.34,"l":47.03,"n":531,"o":47.15,"t":"2026-10-22T18:00:00Z","v":34205,"vw":47.189161},{"c":47.33,"h":47.47,"l":47.09,"n":540,"o":47.165,"t":"2026-10-22T18:15:00Z","v":27296,"vw":47.278811},{"c":47.36,"h":47.4,"l":47.165,"n":498,"o":47.325,"t":"2026-10-22T18:30:00Z","v":32130,"vw":47.308122},{"c":46.92,"h":47.365,"l":46.86,"n":320,"o":47.365,"t":"2026-10-22T18:45:00Z","v":11162,"vw":47.083968},{"c":46.885,"h":46.95,"l":46.68,"n":377,"o":46.68,"t":"2026-10-22T19:00:00Z","v":14701,"vw":46.800031},{"c":47.05,"h":47.2899,"l":46.81,"n":490,"o":46.89,"t":"2026-10-22T19:15:00Z","v":17856,"vw":46.955331},{"c":46.51,"h":47.01,"l":46.425,"n":904,"o":47.01,"t":"2026-10-22T19:30:00Z","v":25495,"vw":46.612048},{"c":47.14,"h":47.19,"l":46.5,"n":2543,"o":46.5,"t":"2026-10-22T19:45:00Z","v":109052,"vw":47.021594},{"c":47.12,"h":47.12,"l":47.12,"n":29,"o":47.12,"t":"2026-10-22T20:00:00Z","v":125934,"vw":47.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0767676866768876,"strike":123.93938799386741,"iv":2.1590471785981755,"gamma":0.00613828870463315,"theta":-0.08736141767046685,"vega":0.023258711904893935,"rho":0.0028433484135520254,"breakevenPct":165.31442207246246},{"delta":0.15,"premium":1.1316582863648137,"strike":73.66834272703726,"iv":1.28606868271349,"gamma":0.013798472106529206,"theta":-0.06925020667771584,"vega":0.030871090572403174,"rho":0.004621358546745382,"breakevenPct":58.74363542742377},{"delta":0.2,"premium":1.1833857745092033,"strike":61.64569019631868,"iv":0.9292424846170405,"gamma":0.023980014175934254,"theta":-0.0592336708171363,"vega":0.03688838952075236,"rho":0.00638906623183777,"breakevenPct":33.33844645761436},{"delta":0.25,"premium":1.2329511164755582,"strike":54.84308992154496,"iv":0.6814120700060351,"gamma":0.03496716958358479,"theta":-0.05054477972238986,"vega":0.04201068195534098,"rho":0.008156575626849294,"breakevenPct":19.00687826405035},{"delta":0.3,"premium":1.5497887748943875,"strike":53.33433916716958,"iv":0.6661435123717562,"gamma":0.038497646348823175,"theta":-0.05289843089921545,"vega":0.04499800844900423,"rho":0.00975751595843087,"breakevenPct":16.477351320169728},{"delta":0.35,"premium":1.8666264333132165,"strike":51.825588412794204,"iv":0.6508749547374774,"gamma":0.04202812311406156,"theta":-0.055252082076041036,"vega":0.04798533494266747,"rho":0.01135845629001245,"breakevenPct":13.947824376289105},{"delta":0.4,"premium":2.1834640917320463,"strike":50.31683765841883,"iv":0.6356063971031986,"gamma":0.045558599879299944,"theta":-0.05760573325286663,"vega":0.050972661436330724,"rho":0.012959396621594028,"breakevenPct":11.418297432408481},{"delta":0.45,"premium":2.7156361209964417,"strike":49.121441281138786,"iv":0.6458419483985764,"gamma":0.04517544483985765,"theta":-0.05908398576512456,"vega":0.051301290035587185,"rho":0.014411757437405732,"breakevenPct":10.010775471424518},{"delta":0.5,"premium":3.305048932384342,"strike":48.00934163701068,"iv":0.6628570729537366,"gamma":0.043751957295373664,"theta":-0.060329537366548044,"vega":0.05092317615658363,"rho":0.015824622432569747,"breakevenPct":8.901507999564982},{"delta":0.55,"premium":3.894461743772243,"strike":46.89724199288256,"iv":0.6798721975088968,"gamma":0.04232846975088968,"theta":-0.061575088967971536,"vega":0.05054506227758007,"rho":0.017237487427733764,"breakevenPct":7.792240527705444},{"delta":0.6,"premium":4.483874555160142,"strike":45.78514234875445,"iv":0.6968873220640569,"gamma":0.04090498220640569,"theta":-0.06282064056939503,"vega":0.050166948398576515,"rho":0.018650352422897778,"breakevenPct":6.682973055845909},{"delta":0.65,"premium":5.135435435435436,"strike":44.63213213213213,"iv":0.7062881381381381,"gamma":0.039002402402402395,"theta":-0.062074024024024024,"vega":0.0486566066066066,"rho":0.020016042124382842,"breakevenPct":5.618776671408253},{"delta":0.7,"premium":5.936236236236236,"strike":43.38088088088088,"iv":0.6974042542542542,"gamma":0.03594934934934935,"theta":-0.056543493493493496,"vega":0.044427377377377376,"rho":0.021268446936965387,"breakevenPct":4.662812217990491},{"delta":0.75,"premium":6.737037037037037,"strike":42.129629629629626,"iv":0.6885203703703704,"gamma":0.03289629629629629,"theta":-0.05101296296296296,"vega":0.04019814814814815,"rho":0.022520851749547936,"breakevenPct":3.7068477645727276},{"delta":0.8,"premium":7.53783783783784,"strike":40.87837837837838,"iv":0.6796364864864864,"gamma":0.029843243243243237,"theta":-0.045482432432432426,"vega":0.035968918918918916,"rho":0.023773256562130484,"breakevenPct":2.7508833111549635},{"delta":0.85,"premium":8.540892833444238,"strike":39.46232581287288,"iv":0.6622064484847864,"gamma":0.02559172278835137,"theta":-0.03798461442841707,"vega":0.030321278123321138,"rho":0.024864928771896857,"breakevenPct":1.8744028996543352},{"delta":0.9,"premium":10.020398985941677,"strike":37.6580500171443,"iv":0.6246441950780294,"gamma":0.018516967044564035,"theta":-0.02585244808082336,"vega":0.021332278537150452,"rho":0.025577962434089562,"breakevenPct":1.1851634191128562}],"put":[{"delta":0.1,"premium":1.1100337543368246,"strike":30.25084385842061,"iv":1.476420107867321,"gamma":0.009015091142245517,"theta":-0.05848778198688616,"vega":0.023230225057660137,"rho":-0.004673562800680534,"breakevenPct":38.15617550067108},{"delta":0.15,"premium":1.3443960323935886,"strike":35.63422903419412,"iv":1.1369594310422644,"gamma":0.01566651781128851,"theta":-0.05899611097775315,"vega":0.030741607082259127,"rho":-0.006770676762138821,"breakevenPct":27.22870755135709},{"delta":0.2,"premium":1.5805277097431412,"strike":39.0075387106163,"iv":0.9507219414032632,"gamma":0.02255914205664166,"theta":-0.05867107772001136,"vega":0.03688815008152671,"rho":-0.008870955654741977,"breakevenPct":20.570859505787},{"delta":0.25,"premium":1.916485391120945,"strike":41.15863213530846,"iv":0.8600278701234507,"gamma":0.027764680419316942,"theta":-0.05929949057700459,"vega":0.041315838278246794,"rho":-0.011029236829918649,"breakevenPct":16.71870385359186},{"delta":0.3,"premium":2.294055736795755,"strike":42.80024233389459,"iv":0.8091612589595829,"gamma":0.03226695374439517,"theta":-0.06032534930478041,"vega":0.04502701850121825,"rho":-0.013211696369607527,"breakevenPct":14.036106542659518},{"delta":0.35,"premium":2.6716260824705644,"strike":44.441852532480716,"iv":0.7582946477957151,"gamma":0.0367692270694734,"theta":-0.06135120803255622,"vega":0.048738198724189705,"rho":-0.015394155909296402,"breakevenPct":11.353509231727173},{"delta":0.4,"premium":3.208693540553667,"strike":45.801359883438565,"iv":0.735182127246236,"gamma":0.038876979116075766,"theta":-0.06139548324429334,"vega":0.0503365711510442,"rho":-0.01769919582350091,"breakevenPct":9.608093499819821},{"delta":0.45,"premium":3.8279261777561926,"strike":47.01554152501214,"iv":0.7263671685284119,"gamma":0.03975118989800874,"theta":-0.06093409422049539,"vega":0.0508465274405051,"rho":-0.020067383203364986,"breakevenPct":8.345468278319284},{"delta":0.5,"premium":4.447158814958717,"strike":48.22972316658572,"iv":0.7175522098105876,"gamma":0.04062540067994172,"theta":-0.060472705196697424,"vega":0.051356483729966006,"rho":-0.022435570583229057,"breakevenPct":7.0828430568187475},{"delta":0.55,"premium":5.066391452161244,"strike":49.4439048081593,"iv":0.7087372510927634,"gamma":0.0414996114618747,"theta":-0.06001131617289946,"vega":0.051866440019426904,"rho":-0.024803757963093136,"breakevenPct":5.82021783531821},{"delta":0.6,"premium":5.897167694896242,"strike":50.75995513180034,"iv":0.7028913067863152,"gamma":0.040760067302299495,"theta":-0.057626528323051034,"vega":0.050580089736399325,"rho":-0.027330995293524677,"breakevenPct":4.790349242563466},{"delta":0.65,"premium":6.9067021873247345,"strike":52.16208637128435,"iv":0.6995542344363432,"gamma":0.03865687044307347,"theta":-0.053616432978126745,"vega":0.04777582725743129,"rho":-0.02999263276668667,"breakevenPct":3.9571642955016566},{"delta":0.7,"premium":7.916236679753224,"strike":53.56421761076837,"iv":0.6962171620863713,"gamma":0.03655367358384745,"theta":-0.04960633763320247,"vega":0.044971564778463265,"rho":-0.032654270239848654,"breakevenPct":3.1239793484398493},{"delta":0.75,"premium":8.925771172181715,"strike":54.96634885025239,"iv":0.6928800897363993,"gamma":0.034450476724621426,"theta":-0.04559624228827818,"vega":0.04216730229949523,"rho":-0.035315907713010644,"breakevenPct":2.29079440137804},{"delta":0.8,"premium":10.862432432432435,"strike":57.1981981981982,"iv":0.7007574774774774,"gamma":0.029519999999999994,"theta":-0.03872954954954954,"vega":0.03642864864864864,"rho":-0.03869410065177689,"breakevenPct":1.6643341134003218},{"delta":0.85,"premium":12.821891891891893,"strike":59.450450450450454,"iv":0.7089106306306306,"gamma":0.02452,"theta":-0.03179261261261261,"vega":0.030617837837837836,"rho":-0.04208991380691045,"breakevenPct":1.0429572186787706},{"delta":0.9,"premium":17.433029612756265,"strike":64.30523917995444,"iv":0.7799560364464693,"gamma":0.016928246013667426,"theta":-0.024675398633257403,"vega":0.02325876993166287,"rho":-0.04757372439227527,"breakevenPct":0.5258710373553068}]},"raw":{"call":[{"delta":0.1,"premium":1.0767676866768876,"strike":123.93938799386741,"iv":2.1590471785981755,"gamma":0.00613828870463315,"theta":-0.08736141767046685,"vega":0.023258711904893935,"rho":0.0028433484135520254,"breakevenPct":165.31442207246246},{"delta":0.15,"premium":1.1316582863648137,"strike":73.66834272703726,"iv":1.28606868271349,"gamma":0.013798472106529206,"theta":-0.06925020667771584,"vega":0.030871090572403174,"rho":0.004621358546745382,"breakevenPct":58.74363542742377},{"delta":0.2,"premium":1.1833857745092033,"strike":61.64569019631868,"iv":0.9292424846170405,"gamma":0.023980014175934254,"theta":-0.0592336708171363,"vega":0.03688838952075236,"rho":0.00638906623183777,"breakevenPct":33.33844645761436},{"delta":0.25,"premium":1.2329511164755582,"strike":54.84308992154496,"iv":0.6814120700060351,"gamma":0.03496716958358479,"theta":-0.05054477972238986,"vega":0.04201068195534098,"rho":0.008156575626849294,"breakevenPct":19.00687826405035},{"delta":0.3,"premium":1.5497887748943875,"strike":53.33433916716958,"iv":0.6661435123717562,"gamma":0.038497646348823175,"theta":-0.05289843089921545,"vega":0.04499800844900423,"rho":0.00975751595843087,"breakevenPct":16.477351320169728},{"delta":0.35,"premium":1.8666264333132165,"strike":51.825588412794204,"iv":0.6508749547374774,"gamma":0.04202812311406156,"theta":-0.055252082076041036,"vega":0.04798533494266747,"rho":0.01135845629001245,"breakevenPct":13.947824376289105},{"delta":0.4,"premium":2.1834640917320463,"strike":50.31683765841883,"iv":0.6356063971031986,"gamma":0.045558599879299944,"theta":-0.05760573325286663,"vega":0.050972661436330724,"rho":0.012959396621594028,"breakevenPct":11.418297432408481},{"delta":0.45,"premium":2.7156361209964417,"strike":49.121441281138786,"iv":0.6458419483985764,"gamma":0.04517544483985765,"theta":-0.05908398576512456,"vega":0.051301290035587185,"rho":0.014411757437405732,"breakevenPct":10.010775471424518},{"delta":0.5,"premium":3.305048932384342,"strike":48.00934163701068,"iv":0.6628570729537366,"gamma":0.043751957295373664,"theta":-0.060329537366548044,"vega":0.05092317615658363,"rho":0.015824622432569747,"breakevenPct":8.901507999564982},{"delta":0.55,"premium":3.894461743772243,"strike":46.89724199288256,"iv":0.6798721975088968,"gamma":0.04232846975088968,"theta":-0.061575088967971536,"vega":0.05054506227758007,"rho":0.017237487427733764,"breakevenPct":7.792240527705444},{"delta":0.6,"premium":4.483874555160142,"strike":45.78514234875445,"iv":0.6968873220640569,"gamma":0.04090498220640569,"theta":-0.06282064056939503,"vega":0.050166948398576515,"rho":0.018650352422897778,"breakevenPct":6.682973055845909},{"delta":0.65,"premium":5.135435435435436,"strike":44.63213213213213,"iv":0.7062881381381381,"gamma":0.039002402402402395,"theta":-0.062074024024024024,"vega":0.0486566066066066,"rho":0.020016042124382842,"breakevenPct":5.618776671408253},{"delta":0.7,"premium":5.936236236236236,"strike":43.38088088088088,"iv":0.6974042542542542,"gamma":0.03594934934934935,"theta":-0.056543493493493496,"vega":0.044427377377377376,"rho":0.021268446936965387,"breakevenPct":4.662812217990491},{"delta":0.75,"premium":6.737037037037037,"strike":42.129629629629626,"iv":0.6885203703703704,"gamma":0.03289629629629629,"theta":-0.05101296296296296,"vega":0.04019814814814815,"rho":0.022520851749547936,"breakevenPct":3.7068477645727276},{"delta":0.8,"premium":7.53783783783784,"strike":40.87837837837838,"iv":0.6796364864864864,"gamma":0.029843243243243237,"theta":-0.045482432432432426,"vega":0.035968918918918916,"rho":0.023773256562130484,"breakevenPct":2.7508833111549635},{"delta":0.85,"premium":8.540892833444238,"strike":39.46232581287288,"iv":0.6622064484847864,"gamma":0.02559172278835137,"theta":-0.03798461442841707,"vega":0.030321278123321138,"rho":0.024864928771896857,"breakevenPct":1.8744028996543352},{"delta":0.9,"premium":10.020398985941677,"strike":37.6580500171443,"iv":0.6246441950780294,"gamma":0.018516967044564035,"theta":-0.02585244808082336,"vega":0.021332278537150452,"rho":0.025577962434089562,"breakevenPct":1.1851634191128562}],"put":[{"delta":0.1,"premium":1.1100337543368246,"strike":30.25084385842061,"iv":1.476420107867321,"gamma":0.009015091142245517,"theta":-0.05848778198688616,"vega":0.023230225057660137,"rho":-0.004673562800680534,"breakevenPct":38.15617550067108},{"delta":0.15,"premium":1.3443960323935886,"strike":35.63422903419412,"iv":1.1369594310422644,"gamma":0.01566651781128851,"theta":-0.05899611097775315,"vega":0.030741607082259127,"rho":-0.006770676762138821,"breakevenPct":27.22870755135709},{"delta":0.2,"premium":1.5805277097431412,"strike":39.0075387106163,"iv":0.9507219414032632,"gamma":0.02255914205664166,"theta":-0.05867107772001136,"vega":0.03688815008152671,"rho":-0.008870955654741977,"breakevenPct":20.570859505787},{"delta":0.25,"premium":1.916485391120945,"strike":41.15863213530846,"iv":0.8600278701234507,"gamma":0.027764680419316942,"theta":-0.05929949057700459,"vega":0.041315838278246794,"rho":-0.011029236829918649,"breakevenPct":16.71870385359186},{"delta":0.3,"premium":2.294055736795755,"strike":42.80024233389459,"iv":0.8091612589595829,"gamma":0.03226695374439517,"theta":-0.06032534930478041,"vega":0.04502701850121825,"rho":-0.013211696369607527,"breakevenPct":14.036106542659518},{"delta":0.35,"premium":2.6716260824705644,"strike":44.441852532480716,"iv":0.7582946477957151,"gamma":0.0367692270694734,"theta":-0.06135120803255622,"vega":0.048738198724189705,"rho":-0.015394155909296402,"breakevenPct":11.353509231727173},{"delta":0.4,"premium":3.208693540553667,"strike":45.801359883438565,"iv":0.735182127246236,"gamma":0.038876979116075766,"theta":-0.06139548324429334,"vega":0.0503365711510442,"rho":-0.01769919582350091,"breakevenPct":9.608093499819821},{"delta":0.45,"premium":3.8279261777561926,"strike":47.01554152501214,"iv":0.7263671685284119,"gamma":0.03975118989800874,"theta":-0.06093409422049539,"vega":0.0508465274405051,"rho":-0.020067383203364986,"breakevenPct":8.345468278319284},{"delta":0.5,"premium":4.447158814958717,"strike":48.22972316658572,"iv":0.7175522098105876,"gamma":0.04062540067994172,"theta":-0.060472705196697424,"vega":0.051356483729966006,"rho":-0.022435570583229057,"breakevenPct":7.0828430568187475},{"delta":0.55,"premium":5.066391452161244,"strike":49.4439048081593,"iv":0.7087372510927634,"gamma":0.0414996114618747,"theta":-0.06001131617289946,"vega":0.051866440019426904,"rho":-0.024803757963093136,"breakevenPct":5.82021783531821},{"delta":0.6,"premium":5.897167694896242,"strike":50.75995513180034,"iv":0.7028913067863152,"gamma":0.040760067302299495,"theta":-0.057626528323051034,"vega":0.050580089736399325,"rho":-0.027330995293524677,"breakevenPct":4.790349242563466},{"delta":0.65,"premium":6.9067021873247345,"strike":52.16208637128435,"iv":0.6995542344363432,"gamma":0.03865687044307347,"theta":-0.053616432978126745,"vega":0.04777582725743129,"rho":-0.02999263276668667,"breakevenPct":3.9571642955016566},{"delta":0.7,"premium":7.916236679753224,"strike":53.56421761076837,"iv":0.6962171620863713,"gamma":0.03655367358384745,"theta":-0.04960633763320247,"vega":0.044971564778463265,"rho":-0.032654270239848654,"breakevenPct":3.1239793484398493},{"delta":0.75,"premium":8.925771172181715,"strike":54.96634885025239,"iv":0.6928800897363993,"gamma":0.034450476724621426,"theta":-0.04559624228827818,"vega":0.04216730229949523,"rho":-0.035315907713010644,"breakevenPct":2.29079440137804},{"delta":0.8,"premium":10.862432432432435,"strike":57.1981981981982,"iv":0.7007574774774774,"gamma":0.029519999999999994,"theta":-0.03872954954954954,"vega":0.03642864864864864,"rho":-0.03869410065177689,"breakevenPct":1.6643341134003218},{"delta":0.85,"premium":12.821891891891893,"strike":59.450450450450454,"iv":0.7089106306306306,"gamma":0.02452,"theta":-0.03179261261261261,"vega":0.030617837837837836,"rho":-0.04208991380691045,"breakevenPct":1.0429572186787706},{"delta":0.9,"premium":17.433029612756265,"strike":64.30523917995444,"iv":0.7799560364464693,"gamma":0.016928246013667426,"theta":-0.024675398633257403,"vega":0.02325876993166287,"rho":-0.04757372439227527,"breakevenPct":0.5258710373553068}]}},"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"}}