{"symbol":"TCBK","url":"https://intraalpha.com/companies/TCBK","capturedAt":"2026-10-23T21:21:52.793Z","state":"ready","quote":{"symbol":"TCBK","last_price":52.72,"prev_close":54.39,"regular_close":52.72,"change":-1.67,"change_pct":-3.0704,"regular_change":-1.67,"regular_change_pct":-3.0704,"extended_change":0,"extended_change_pct":0,"bid":21.12,"ask":68,"bid_size":200,"ask_size":100,"volume":351449,"vwap":52.678835,"open":54.32,"high":54.32,"low":52.11,"close":52.72,"trade_count":7516,"last_trade_at":"2026-10-23T20:00:01.543335217Z","last_quote_at":"2026-10-23T21:14:21.316822223Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T17:21:38.817948661-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"TCBK","fetched_at":"2026-10-23T21:18:21.397881+00:00","name":"TriCo Bancshares","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"TriCo Bancshares is a bank holding company for Tri Counties Bank providing commercial banking services to individual and corporate clients. The company is headquartered in Chico, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1738665000,"ebitda":null,"pe_ratio":12.65,"peg_ratio":1.939,"book_value":41.07,"dividend_per_share":0,"dividend_yield":0,"eps":4.3,"revenue_ttm":426210000,"gross_profit_ttm":426210000,"profit_margin":0.318,"operating_margin_ttm":0.432,"return_on_assets_ttm":0.0137,"return_on_equity_ttm":0.104,"quarterly_earnings_growth":0.262,"quarterly_revenue_growth":0.104,"analyst_target_price":59.34,"analyst_number":0,"beta":0.674,"fifty_two_week_high":61.3,"fifty_two_week_low":41.86,"fifty_day_ma":53.33,"two_hundred_day_ma":51.84,"shares_outstanding":31966600,"forward_pe":12.12,"price_to_sales":4.079,"price_to_book":1.246,"ev_to_revenue":4.078,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T21:18:21.397881+00:00"},"optionObservedAt":"2026-10-23T19:55:01.690Z","bars":[{"c":52.505,"h":52.505,"l":51.61,"n":80,"o":51.61,"t":"2026-10-16T13:30:00Z","v":5936,"vw":52.039528},{"c":52.86,"h":52.86,"l":52.6,"n":33,"o":52.6,"t":"2026-10-16T13:35:00Z","v":1260,"vw":52.740455},{"c":52.74,"h":52.78,"l":52.71,"n":59,"o":52.76,"t":"2026-10-16T13:40:00Z","v":2052,"vw":52.758984},{"c":52.73,"h":52.84,"l":52.73,"n":5,"o":52.84,"t":"2026-10-16T13:45:00Z","v":266,"vw":52.797692},{"c":52.63,"h":52.75,"l":52.605,"n":32,"o":52.75,"t":"2026-10-16T13:50:00Z","v":1162,"vw":52.656429},{"c":52.66,"h":52.66,"l":52.66,"n":9,"o":52.66,"t":"2026-10-16T13:55:00Z","v":250,"vw":52.66},{"c":52.54,"h":52.66,"l":52.54,"n":62,"o":52.59,"t":"2026-10-16T14:00:00Z","v":4595,"vw":52.589231},{"c":52.685,"h":52.685,"l":52.685,"n":5,"o":52.685,"t":"2026-10-16T14:05:00Z","v":123,"vw":52.685},{"c":52.65,"h":52.675,"l":52.65,"n":8,"o":52.675,"t":"2026-10-16T14:10:00Z","v":620,"vw":52.66125},{"c":52.69,"h":52.69,"l":52.63,"n":41,"o":52.63,"t":"2026-10-16T14:15:00Z","v":1026,"vw":52.6625},{"c":52.86,"h":52.86,"l":52.86,"n":2,"o":52.86,"t":"2026-10-16T14:20:00Z","v":200,"vw":52.86},{"c":52.78,"h":52.81,"l":52.765,"n":8,"o":52.81,"t":"2026-10-16T14:25:00Z","v":468,"vw":52.79125},{"c":52.745,"h":52.745,"l":52.745,"n":12,"o":52.745,"t":"2026-10-16T14:30:00Z","v":274,"vw":52.745},{"c":52.66,"h":52.72,"l":52.66,"n":97,"o":52.72,"t":"2026-10-16T14:35:00Z","v":4419,"vw":52.689508},{"c":52.645,"h":52.68,"l":52.645,"n":21,"o":52.68,"t":"2026-10-16T14:40:00Z","v":881,"vw":52.662727},{"c":52.61,"h":52.69,"l":52.61,"n":44,"o":52.67,"t":"2026-10-16T14:45:00Z","v":2089,"vw":52.6465},{"c":52.55,"h":52.62,"l":52.52,"n":56,"o":52.62,"t":"2026-10-16T14:50:00Z","v":2354,"vw":52.560967},{"c":52.57,"h":52.57,"l":52.57,"n":4,"o":52.57,"t":"2026-10-16T14:55:00Z","v":202,"vw":52.57},{"c":52.6,"h":52.61,"l":52.6,"n":17,"o":52.61,"t":"2026-10-16T15:00:00Z","v":854,"vw":52.6075},{"c":52.67,"h":52.695,"l":52.635,"n":16,"o":52.635,"t":"2026-10-16T15:05:00Z","v":774,"vw":52.6725},{"c":52.67,"h":52.68,"l":52.65,"n":19,"o":52.65,"t":"2026-10-16T15:10:00Z","v":1241,"vw":52.667},{"c":52.635,"h":52.69,"l":52.63,"n":47,"o":52.675,"t":"2026-10-16T15:15:00Z","v":2373,"vw":52.642894},{"c":52.565,"h":52.66,"l":52.56,"n":42,"o":52.66,"t":"2026-10-16T15:20:00Z","v":2169,"vw":52.603304},{"c":52.51,"h":52.54,"l":52.49,"n":36,"o":52.54,"t":"2026-10-16T15:25:00Z","v":1221,"vw":52.504184},{"c":52.44,"h":52.4795,"l":52.405,"n":31,"o":52.47,"t":"2026-10-16T15:30:00Z","v":2025,"vw":52.455987},{"c":52.36,"h":52.42,"l":52.355,"n":42,"o":52.42,"t":"2026-10-16T15:35:00Z","v":3014,"vw":52.390323},{"c":52.33,"h":52.345,"l":52.33,"n":13,"o":52.345,"t":"2026-10-16T15:40:00Z","v":321,"vw":52.3375},{"c":52.25,"h":52.25,"l":52.25,"n":22,"o":52.25,"t":"2026-10-16T15:45:00Z","v":598,"vw":52.25},{"c":52.225,"h":52.255,"l":52.22,"n":28,"o":52.255,"t":"2026-10-16T15:50:00Z","v":1163,"vw":52.23},{"c":52.21,"h":52.24,"l":52.21,"n":43,"o":52.24,"t":"2026-10-16T15:55:00Z","v":4058,"vw":52.234901},{"c":52.18,"h":52.21,"l":52.18,"n":22,"o":52.21,"t":"2026-10-16T16:00:00Z","v":1048,"vw":52.188571},{"c":52.17,"h":52.17,"l":52.17,"n":4,"o":52.17,"t":"2026-10-16T16:05:00Z","v":178,"vw":52.17},{"c":52.09,"h":52.14,"l":52.08,"n":75,"o":52.14,"t":"2026-10-16T16:10:00Z","v":4539,"vw":52.106044},{"c":52.065,"h":52.08,"l":52.065,"n":22,"o":52.07,"t":"2026-10-16T16:15:00Z","v":1658,"vw":52.075},{"c":52.11,"h":52.11,"l":52.105,"n":17,"o":52.105,"t":"2026-10-16T16:20:00Z","v":412,"vw":52.1075},{"c":52.1063,"h":52.13,"l":52.095,"n":51,"o":52.11,"t":"2026-10-16T16:25:00Z","v":4470,"vw":52.114118},{"c":52.06,"h":52.1,"l":52.055,"n":60,"o":52.1,"t":"2026-10-16T16:30:00Z","v":3989,"vw":52.072943},{"c":52.04,"h":52.065,"l":52.04,"n":38,"o":52.06,"t":"2026-10-16T16:35:00Z","v":2107,"vw":52.048892},{"c":52.035,"h":52.09,"l":52.035,"n":43,"o":52.07,"t":"2026-10-16T16:40:00Z","v":2702,"vw":52.05325},{"c":51.9,"h":52.01,"l":51.9,"n":35,"o":52.01,"t":"2026-10-16T16:45:00Z","v":1494,"vw":51.934652},{"c":51.905,"h":51.92,"l":51.9,"n":37,"o":51.92,"t":"2026-10-16T16:50:00Z","v":868,"vw":51.90625},{"c":51.92,"h":51.925,"l":51.91,"n":37,"o":51.925,"t":"2026-10-16T16:55:00Z","v":1491,"vw":51.915748},{"c":51.82,"h":51.94,"l":51.82,"n":49,"o":51.93,"t":"2026-10-16T17:00:00Z","v":2473,"vw":51.881724},{"c":51.84,"h":51.89,"l":51.8001,"n":49,"o":51.8001,"t":"2026-10-16T17:05:00Z","v":5056,"vw":51.811001},{"c":51.85,"h":51.85,"l":51.83,"n":29,"o":51.84,"t":"2026-10-16T17:10:00Z","v":843,"vw":51.84},{"c":51.83,"h":51.83,"l":51.83,"n":2,"o":51.83,"t":"2026-10-16T17:15:00Z","v":129,"vw":51.83},{"c":51.91,"h":51.91,"l":51.83,"n":82,"o":51.84,"t":"2026-10-16T17:20:00Z","v":3733,"vw":51.868725},{"c":52.025,"h":52.025,"l":51.935,"n":36,"o":51.935,"t":"2026-10-16T17:25:00Z","v":1858,"vw":51.965769},{"c":51.99,"h":52.015,"l":51.985,"n":40,"o":52.015,"t":"2026-10-16T17:30:00Z","v":2267,"vw":51.990463},{"c":52.06,"h":52.06,"l":52.06,"n":8,"o":52.06,"t":"2026-10-16T17:35:00Z","v":355,"vw":52.06},{"c":52.07,"h":52.07,"l":52.03,"n":29,"o":52.03,"t":"2026-10-16T17:40:00Z","v":1103,"vw":52.05},{"c":52.07,"h":52.07,"l":52.07,"n":6,"o":52.07,"t":"2026-10-16T17:45:00Z","v":175,"vw":52.07},{"c":52.02,"h":52.08,"l":52.02,"n":35,"o":52.08,"t":"2026-10-16T17:50:00Z","v":1555,"vw":52.050526},{"c":52.025,"h":52.04,"l":52.005,"n":33,"o":52.005,"t":"2026-10-16T17:55:00Z","v":1226,"vw":52.026322},{"c":51.975,"h":51.98,"l":51.965,"n":15,"o":51.98,"t":"2026-10-16T18:00:00Z","v":567,"vw":51.975},{"c":51.98,"h":52,"l":51.965,"n":29,"o":51.965,"t":"2026-10-16T18:05:00Z","v":959,"vw":51.985583},{"c":52.055,"h":52.055,"l":52.055,"n":5,"o":52.055,"t":"2026-10-16T18:10:00Z","v":119,"vw":52.055},{"c":52,"h":52.05,"l":52,"n":42,"o":52.03,"t":"2026-10-16T18:15:00Z","v":2431,"vw":52.027059},{"c":52.07,"h":52.07,"l":52,"n":34,"o":52,"t":"2026-10-16T18:20:00Z","v":1007,"vw":52.028333},{"c":52.025,"h":52.03,"l":52.02,"n":13,"o":52.03,"t":"2026-10-16T18:25:00Z","v":523,"vw":52.023817},{"c":52.03,"h":52.03,"l":51.99,"n":45,"o":52,"t":"2026-10-16T18:30:00Z","v":1268,"vw":52.003295},{"c":52.05,"h":52.05,"l":52.03,"n":34,"o":52.04,"t":"2026-10-16T18:35:00Z","v":1855,"vw":52.03718},{"c":52.04,"h":52.07,"l":52.04,"n":47,"o":52.06,"t":"2026-10-16T18:40:00Z","v":1789,"vw":52.056},{"c":52.08,"h":52.08,"l":52.08,"n":28,"o":52.08,"t":"2026-10-16T18:45:00Z","v":1028,"vw":52.08},{"c":52.07,"h":52.12,"l":52.06,"n":43,"o":52.1,"t":"2026-10-16T18:50:00Z","v":1743,"vw":52.084318},{"c":52.11,"h":52.11,"l":52.07,"n":18,"o":52.07,"t":"2026-10-16T18:55:00Z","v":681,"vw":52.093333},{"c":52.14,"h":52.15,"l":52.09,"n":85,"o":52.125,"t":"2026-10-16T19:00:00Z","v":4935,"vw":52.121104},{"c":52.155,"h":52.165,"l":52.12,"n":34,"o":52.12,"t":"2026-10-16T19:05:00Z","v":2430,"vw":52.146098},{"c":52.01,"h":52.14,"l":52.01,"n":181,"o":52.14,"t":"2026-10-16T19:10:00Z","v":12845,"vw":52.082098},{"c":51.98,"h":52.03,"l":51.98,"n":69,"o":52.03,"t":"2026-10-16T19:15:00Z","v":3027,"vw":52.01},{"c":52,"h":52.01,"l":51.97,"n":58,"o":52.01,"t":"2026-10-16T19:20:00Z","v":3075,"vw":51.986504},{"c":51.99,"h":51.99,"l":51.99,"n":7,"o":51.99,"t":"2026-10-16T19:25:00Z","v":189,"vw":51.99},{"c":52.08,"h":52.08,"l":52.015,"n":49,"o":52.02,"t":"2026-10-16T19:30:00Z","v":3133,"vw":52.04098},{"c":52.06,"h":52.105,"l":52.06,"n":74,"o":52.09,"t":"2026-10-16T19:35:00Z","v":4594,"vw":52.085781},{"c":52.02,"h":52.06,"l":52.0031,"n":63,"o":52.04,"t":"2026-10-16T19:40:00Z","v":4572,"vw":52.029381},{"c":52.11,"h":52.11,"l":52.04,"n":71,"o":52.04,"t":"2026-10-16T19:45:00Z","v":2141,"vw":52.07},{"c":52.14,"h":52.21,"l":52.11,"n":204,"o":52.12,"t":"2026-10-16T19:50:00Z","v":10649,"vw":52.150678},{"c":52.04,"h":52.17,"l":52.03,"n":662,"o":52.12,"t":"2026-10-16T19:55:00Z","v":35737,"vw":52.098735},{"c":51.97,"h":52.04,"l":51.97,"n":13,"o":52.04,"t":"2026-10-16T20:00:00Z","v":24751,"vw":52.035941},{"c":52.11,"h":52.11,"l":51.81,"n":21,"o":51.81,"t":"2026-10-19T13:30:00Z","v":1397,"vw":51.946571},{"c":51.96,"h":51.96,"l":51.96,"n":2,"o":51.96,"t":"2026-10-19T13:35:00Z","v":101,"vw":51.96},{"c":51.895,"h":51.895,"l":51.83,"n":23,"o":51.84,"t":"2026-10-19T13:40:00Z","v":1661,"vw":51.847713},{"c":51.89,"h":51.89,"l":51.78,"n":34,"o":51.78,"t":"2026-10-19T13:45:00Z","v":1393,"vw":51.817648},{"c":51.71,"h":51.765,"l":51.71,"n":15,"o":51.75,"t":"2026-10-19T13:55:00Z","v":597,"vw":51.74375},{"c":51.81,"h":51.83,"l":51.78,"n":31,"o":51.83,"t":"2026-10-19T14:00:00Z","v":1475,"vw":51.80625},{"c":51.85,"h":51.85,"l":51.79,"n":12,"o":51.79,"t":"2026-10-19T14:05:00Z","v":439,"vw":51.82},{"c":51.85,"h":51.85,"l":51.85,"n":10,"o":51.85,"t":"2026-10-19T14:15:00Z","v":308,"vw":51.85},{"c":51.82,"h":51.82,"l":51.82,"n":10,"o":51.82,"t":"2026-10-19T14:20:00Z","v":286,"vw":51.82},{"c":51.81,"h":51.81,"l":51.81,"n":6,"o":51.81,"t":"2026-10-19T14:25:00Z","v":180,"vw":51.81},{"c":51.89,"h":51.89,"l":51.87,"n":29,"o":51.87,"t":"2026-10-19T14:30:00Z","v":1498,"vw":51.877692},{"c":51.865,"h":51.87,"l":51.865,"n":3,"o":51.87,"t":"2026-10-19T14:35:00Z","v":203,"vw":51.8675},{"c":51.8,"h":51.83,"l":51.77,"n":50,"o":51.77,"t":"2026-10-19T14:40:00Z","v":1884,"vw":51.809932},{"c":51.79,"h":51.79,"l":51.77,"n":7,"o":51.77,"t":"2026-10-19T14:45:00Z","v":305,"vw":51.78},{"c":51.8,"h":51.8,"l":51.8,"n":9,"o":51.8,"t":"2026-10-19T14:50:00Z","v":371,"vw":51.8},{"c":51.85,"h":51.85,"l":51.83,"n":23,"o":51.83,"t":"2026-10-19T14:55:00Z","v":616,"vw":51.845},{"c":51.93,"h":51.93,"l":51.89,"n":11,"o":51.89,"t":"2026-10-19T15:00:00Z","v":253,"vw":51.91},{"c":51.935,"h":51.935,"l":51.935,"n":10,"o":51.935,"t":"2026-10-19T15:05:00Z","v":317,"vw":51.935},{"c":52.04,"h":52.04,"l":51.96,"n":29,"o":51.96,"t":"2026-10-19T15:10:00Z","v":1839,"vw":52.028},{"c":52,"h":52.05,"l":52,"n":36,"o":52.05,"t":"2026-10-19T15:15:00Z","v":1350,"vw":52.0175},{"c":52.01,"h":52.01,"l":52.01,"n":6,"o":52.01,"t":"2026-10-19T15:20:00Z","v":239,"vw":52.01},{"c":52,"h":52.02,"l":51.97,"n":50,"o":52.01,"t":"2026-10-19T15:25:00Z","v":2281,"vw":51.993333},{"c":52,"h":52.02,"l":52,"n":34,"o":52,"t":"2026-10-19T15:30:00Z","v":1503,"vw":52.008572},{"c":52.03,"h":52.04,"l":52.03,"n":16,"o":52.04,"t":"2026-10-19T15:45:00Z","v":935,"vw":52.038333},{"c":51.98,"h":52.01,"l":51.98,"n":17,"o":52.01,"t":"2026-10-19T15:50:00Z","v":451,"vw":51.9975},{"c":51.93,"h":51.93,"l":51.93,"n":14,"o":51.93,"t":"2026-10-19T15:55:00Z","v":276,"vw":51.93},{"c":51.86,"h":51.86,"l":51.82,"n":20,"o":51.82,"t":"2026-10-19T16:00:00Z","v":819,"vw":51.84},{"c":51.82,"h":51.82,"l":51.82,"n":4,"o":51.82,"t":"2026-10-19T16:10:00Z","v":155,"vw":51.82},{"c":51.79,"h":51.79,"l":51.79,"n":11,"o":51.79,"t":"2026-10-19T16:15:00Z","v":259,"vw":51.79},{"c":51.86,"h":51.86,"l":51.86,"n":3,"o":51.86,"t":"2026-10-19T16:20:00Z","v":186,"vw":51.86},{"c":51.88,"h":51.88,"l":51.88,"n":8,"o":51.88,"t":"2026-10-19T16:25:00Z","v":232,"vw":51.88},{"c":51.83,"h":51.83,"l":51.81,"n":12,"o":51.815,"t":"2026-10-19T16:30:00Z","v":486,"vw":51.815695},{"c":51.85,"h":51.85,"l":51.825,"n":15,"o":51.825,"t":"2026-10-19T16:45:00Z","v":479,"vw":51.835121},{"c":51.88,"h":51.89,"l":51.85,"n":14,"o":51.89,"t":"2026-10-19T16:50:00Z","v":427,"vw":51.873333},{"c":51.88,"h":51.91,"l":51.88,"n":17,"o":51.91,"t":"2026-10-19T16:55:00Z","v":523,"vw":51.895},{"c":51.85,"h":51.85,"l":51.85,"n":12,"o":51.85,"t":"2026-10-19T17:00:00Z","v":477,"vw":51.85},{"c":51.78,"h":51.81,"l":51.78,"n":45,"o":51.81,"t":"2026-10-19T17:05:00Z","v":1349,"vw":51.793333},{"c":51.79,"h":51.79,"l":51.79,"n":1,"o":51.79,"t":"2026-10-19T17:15:00Z","v":100,"vw":51.79},{"c":51.82,"h":51.82,"l":51.82,"n":7,"o":51.82,"t":"2026-10-19T17:25:00Z","v":241,"vw":51.82},{"c":51.84,"h":51.84,"l":51.84,"n":6,"o":51.84,"t":"2026-10-19T17:35:00Z","v":165,"vw":51.84},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-10-19T17:40:00Z","v":102,"vw":51.88},{"c":51.89,"h":51.89,"l":51.885,"n":15,"o":51.885,"t":"2026-10-19T17:45:00Z","v":591,"vw":51.888333},{"c":51.91,"h":51.91,"l":51.91,"n":16,"o":51.91,"t":"2026-10-19T17:50:00Z","v":714,"vw":51.91},{"c":51.87,"h":51.93,"l":51.87,"n":25,"o":51.93,"t":"2026-10-19T17:55:00Z","v":559,"vw":51.896667},{"c":51.87,"h":51.87,"l":51.87,"n":10,"o":51.87,"t":"2026-10-19T18:00:00Z","v":185,"vw":51.87},{"c":51.9,"h":51.935,"l":51.9,"n":20,"o":51.9,"t":"2026-10-19T18:05:00Z","v":1534,"vw":51.903182},{"c":51.91,"h":51.91,"l":51.91,"n":10,"o":51.91,"t":"2026-10-19T18:20:00Z","v":318,"vw":51.91},{"c":51.89,"h":51.915,"l":51.89,"n":25,"o":51.915,"t":"2026-10-19T18:25:00Z","v":928,"vw":51.895},{"c":51.85,"h":51.86,"l":51.85,"n":19,"o":51.86,"t":"2026-10-19T18:30:00Z","v":595,"vw":51.855},{"c":51.87,"h":51.87,"l":51.87,"n":2,"o":51.87,"t":"2026-10-19T18:35:00Z","v":102,"vw":51.87},{"c":51.85,"h":51.87,"l":51.85,"n":20,"o":51.87,"t":"2026-10-19T18:40:00Z","v":659,"vw":51.863333},{"c":51.85,"h":51.855,"l":51.85,"n":10,"o":51.855,"t":"2026-10-19T18:45:00Z","v":610,"vw":51.852059},{"c":51.825,"h":51.85,"l":51.82,"n":43,"o":51.85,"t":"2026-10-19T18:50:00Z","v":1778,"vw":51.83567},{"c":51.91,"h":51.91,"l":51.84,"n":45,"o":51.84,"t":"2026-10-19T18:55:00Z","v":1180,"vw":51.863208},{"c":51.93,"h":51.93,"l":51.91,"n":43,"o":51.91,"t":"2026-10-19T19:00:00Z","v":1255,"vw":51.918525},{"c":51.93,"h":51.95,"l":51.91,"n":90,"o":51.95,"t":"2026-10-19T19:05:00Z","v":3504,"vw":51.927672},{"c":51.94,"h":51.94,"l":51.94,"n":26,"o":51.94,"t":"2026-10-19T19:10:00Z","v":654,"vw":51.94},{"c":51.96,"h":51.96,"l":51.92,"n":107,"o":51.93,"t":"2026-10-19T19:15:00Z","v":4812,"vw":51.935213},{"c":51.97,"h":52,"l":51.96,"n":85,"o":51.96,"t":"2026-10-19T19:20:00Z","v":3476,"vw":51.978215},{"c":51.98,"h":52.01,"l":51.97,"n":48,"o":51.99,"t":"2026-10-19T19:25:00Z","v":1619,"vw":51.993617},{"c":51.935,"h":51.95,"l":51.935,"n":25,"o":51.95,"t":"2026-10-19T19:30:00Z","v":656,"vw":51.94125},{"c":51.88,"h":51.93,"l":51.87,"n":104,"o":51.925,"t":"2026-10-19T19:35:00Z","v":3736,"vw":51.90978},{"c":51.845,"h":51.88,"l":51.83,"n":106,"o":51.86,"t":"2026-10-19T19:40:00Z","v":3231,"vw":51.85378},{"c":51.83,"h":51.86,"l":51.81,"n":115,"o":51.83,"t":"2026-10-19T19:45:00Z","v":3714,"vw":51.837986},{"c":51.86,"h":51.9,"l":51.8,"n":225,"o":51.81,"t":"2026-10-19T19:50:00Z","v":11059,"vw":51.853148},{"c":51.95,"h":51.95,"l":51.87,"n":582,"o":51.87,"t":"2026-10-19T19:55:00Z","v":30187,"vw":51.91118},{"c":51.89,"h":51.92,"l":51.89,"n":16,"o":51.92,"t":"2026-10-19T20:00:00Z","v":82617,"vw":51.919431},{"c":52.47,"h":52.47,"l":51.93,"n":43,"o":51.93,"t":"2026-10-20T13:30:00Z","v":2496,"vw":52.341398},{"c":52.75,"h":52.75,"l":52.51,"n":15,"o":52.51,"t":"2026-10-20T13:35:00Z","v":809,"vw":52.5845},{"c":52.71,"h":52.82,"l":52.71,"n":12,"o":52.78,"t":"2026-10-20T13:40:00Z","v":615,"vw":52.7675},{"c":52.8,"h":52.82,"l":52.79,"n":21,"o":52.82,"t":"2026-10-20T13:45:00Z","v":1306,"vw":52.813792},{"c":52.815,"h":52.815,"l":52.805,"n":22,"o":52.805,"t":"2026-10-20T13:50:00Z","v":2594,"vw":52.812549},{"c":52.82,"h":52.89,"l":52.82,"n":32,"o":52.88,"t":"2026-10-20T13:55:00Z","v":2044,"vw":52.871667},{"c":52.68,"h":52.81,"l":52.68,"n":39,"o":52.72,"t":"2026-10-20T14:00:00Z","v":2129,"vw":52.716667},{"c":52.7,"h":52.7,"l":52.61,"n":32,"o":52.61,"t":"2026-10-20T14:05:00Z","v":1735,"vw":52.633333},{"c":52.7,"h":52.7,"l":52.7,"n":5,"o":52.7,"t":"2026-10-20T14:10:00Z","v":164,"vw":52.7},{"c":52.7,"h":52.7,"l":52.68,"n":7,"o":52.68,"t":"2026-10-20T14:15:00Z","v":432,"vw":52.69},{"c":53.02,"h":53.02,"l":52.76,"n":88,"o":52.76,"t":"2026-10-20T14:20:00Z","v":10695,"vw":52.978823},{"c":53.03,"h":53.09,"l":53.03,"n":24,"o":53.085,"t":"2026-10-20T14:25:00Z","v":932,"vw":53.058333},{"c":52.955,"h":53.03,"l":52.955,"n":29,"o":53.03,"t":"2026-10-20T14:30:00Z","v":1032,"vw":52.973125},{"c":52.825,"h":52.89,"l":52.825,"n":32,"o":52.845,"t":"2026-10-20T14:35:00Z","v":3447,"vw":52.85313},{"c":52.945,"h":52.99,"l":52.87,"n":32,"o":52.87,"t":"2026-10-20T14:40:00Z","v":1423,"vw":52.928422},{"c":53.04,"h":53.1,"l":52.99,"n":20,"o":52.99,"t":"2026-10-20T14:45:00Z","v":1075,"vw":53.02875},{"c":53.08,"h":53.085,"l":53.08,"n":16,"o":53.085,"t":"2026-10-20T14:50:00Z","v":447,"vw":53.0825},{"c":53,"h":53.055,"l":52.995,"n":23,"o":53.055,"t":"2026-10-20T14:55:00Z","v":1439,"vw":53.03625},{"c":52.97,"h":53.015,"l":52.97,"n":31,"o":53.015,"t":"2026-10-20T15:00:00Z","v":1431,"vw":53.007727},{"c":52.77,"h":52.78,"l":52.75,"n":29,"o":52.75,"t":"2026-10-20T15:05:00Z","v":2690,"vw":52.752105},{"c":52.76,"h":52.84,"l":52.745,"n":37,"o":52.79,"t":"2026-10-20T15:10:00Z","v":1375,"vw":52.803087},{"c":52.76,"h":52.82,"l":52.76,"n":48,"o":52.77,"t":"2026-10-20T15:15:00Z","v":2263,"vw":52.772963},{"c":52.735,"h":52.735,"l":52.735,"n":6,"o":52.735,"t":"2026-10-20T15:20:00Z","v":180,"vw":52.735},{"c":52.7,"h":52.735,"l":52.7,"n":5,"o":52.735,"t":"2026-10-20T15:25:00Z","v":225,"vw":52.7175},{"c":52.66,"h":52.66,"l":52.65,"n":15,"o":52.65,"t":"2026-10-20T15:30:00Z","v":706,"vw":52.651667},{"c":52.77,"h":52.77,"l":52.73,"n":9,"o":52.73,"t":"2026-10-20T15:35:00Z","v":376,"vw":52.751769},{"c":52.895,"h":52.895,"l":52.86,"n":34,"o":52.86,"t":"2026-10-20T15:40:00Z","v":806,"vw":52.8775},{"c":52.83,"h":52.835,"l":52.83,"n":8,"o":52.835,"t":"2026-10-20T15:45:00Z","v":244,"vw":52.8325},{"c":52.82,"h":52.82,"l":52.82,"n":1,"o":52.82,"t":"2026-10-20T15:50:00Z","v":100,"vw":52.82},{"c":52.8,"h":52.81,"l":52.8,"n":17,"o":52.81,"t":"2026-10-20T15:55:00Z","v":571,"vw":52.805},{"c":52.72,"h":52.78,"l":52.72,"n":48,"o":52.78,"t":"2026-10-20T16:00:00Z","v":1813,"vw":52.733809},{"c":52.77,"h":52.77,"l":52.76,"n":11,"o":52.76,"t":"2026-10-20T16:05:00Z","v":261,"vw":52.765},{"c":52.685,"h":52.685,"l":52.68,"n":15,"o":52.68,"t":"2026-10-20T16:10:00Z","v":830,"vw":52.68203},{"c":52.64,"h":52.71,"l":52.63,"n":73,"o":52.685,"t":"2026-10-20T16:15:00Z","v":3605,"vw":52.689746},{"c":52.63,"h":52.63,"l":52.63,"n":28,"o":52.63,"t":"2026-10-20T16:20:00Z","v":660,"vw":52.63},{"c":52.67,"h":52.69,"l":52.67,"n":45,"o":52.67,"t":"2026-10-20T16:30:00Z","v":2648,"vw":52.678531},{"c":52.67,"h":52.68,"l":52.67,"n":37,"o":52.67,"t":"2026-10-20T16:35:00Z","v":1748,"vw":52.672823},{"c":52.7,"h":52.7,"l":52.6356,"n":41,"o":52.645,"t":"2026-10-20T16:45:00Z","v":3104,"vw":52.65869},{"c":52.66,"h":52.75,"l":52.65,"n":122,"o":52.75,"t":"2026-10-20T16:50:00Z","v":8394,"vw":52.693842},{"c":52.655,"h":52.67,"l":52.655,"n":46,"o":52.67,"t":"2026-10-20T16:55:00Z","v":3778,"vw":52.667308},{"c":52.63,"h":52.63,"l":52.63,"n":3,"o":52.63,"t":"2026-10-20T17:00:00Z","v":114,"vw":52.63},{"c":52.635,"h":52.635,"l":52.635,"n":18,"o":52.635,"t":"2026-10-20T17:05:00Z","v":562,"vw":52.635},{"c":52.625,"h":52.63,"l":52.6225,"n":14,"o":52.625,"t":"2026-10-20T17:10:00Z","v":588,"vw":52.626765},{"c":52.61,"h":52.61,"l":52.61,"n":49,"o":52.61,"t":"2026-10-20T17:15:00Z","v":1247,"vw":52.61},{"c":52.66,"h":52.66,"l":52.64,"n":36,"o":52.64,"t":"2026-10-20T17:20:00Z","v":834,"vw":52.653333},{"c":52.63,"h":52.65,"l":52.63,"n":29,"o":52.65,"t":"2026-10-20T17:25:00Z","v":1707,"vw":52.64637},{"c":52.67,"h":52.67,"l":52.63,"n":27,"o":52.63,"t":"2026-10-20T17:30:00Z","v":1083,"vw":52.651111},{"c":52.71,"h":52.71,"l":52.67,"n":39,"o":52.67,"t":"2026-10-20T17:35:00Z","v":1610,"vw":52.692495},{"c":52.75,"h":52.75,"l":52.74,"n":37,"o":52.74,"t":"2026-10-20T17:45:00Z","v":2123,"vw":52.746},{"c":52.755,"h":52.755,"l":52.755,"n":4,"o":52.755,"t":"2026-10-20T17:50:00Z","v":105,"vw":52.755},{"c":52.76,"h":52.76,"l":52.71,"n":61,"o":52.72,"t":"2026-10-20T17:55:00Z","v":1560,"vw":52.73},{"c":52.78,"h":52.78,"l":52.78,"n":10,"o":52.78,"t":"2026-10-20T18:00:00Z","v":258,"vw":52.78},{"c":52.84,"h":52.845,"l":52.82,"n":68,"o":52.83,"t":"2026-10-20T18:05:00Z","v":3283,"vw":52.836061},{"c":52.785,"h":52.84,"l":52.77,"n":80,"o":52.84,"t":"2026-10-20T18:10:00Z","v":4143,"vw":52.8057},{"c":52.73,"h":52.78,"l":52.73,"n":37,"o":52.78,"t":"2026-10-20T18:15:00Z","v":1818,"vw":52.737785},{"c":52.69,"h":52.71,"l":52.69,"n":14,"o":52.71,"t":"2026-10-20T18:20:00Z","v":467,"vw":52.696667},{"c":52.67,"h":52.68,"l":52.67,"n":20,"o":52.68,"t":"2026-10-20T18:25:00Z","v":705,"vw":52.6775},{"c":52.735,"h":52.735,"l":52.73,"n":48,"o":52.73,"t":"2026-10-20T18:30:00Z","v":2294,"vw":52.73125},{"c":52.725,"h":52.74,"l":52.725,"n":23,"o":52.74,"t":"2026-10-20T18:40:00Z","v":712,"vw":52.72875},{"c":52.74,"h":52.74,"l":52.72,"n":44,"o":52.72,"t":"2026-10-20T18:45:00Z","v":1099,"vw":52.736259},{"c":52.73,"h":52.73,"l":52.73,"n":35,"o":52.73,"t":"2026-10-20T18:50:00Z","v":1066,"vw":52.73},{"c":52.755,"h":52.755,"l":52.71,"n":20,"o":52.71,"t":"2026-10-20T18:55:00Z","v":498,"vw":52.728333},{"c":52.7405,"h":52.815,"l":52.735,"n":136,"o":52.765,"t":"2026-10-20T19:00:00Z","v":6929,"vw":52.772282},{"c":52.77,"h":52.77,"l":52.735,"n":91,"o":52.75,"t":"2026-10-20T19:05:00Z","v":3413,"vw":52.7525},{"c":52.79,"h":52.79,"l":52.79,"n":17,"o":52.79,"t":"2026-10-20T19:10:00Z","v":1054,"vw":52.79},{"c":52.81,"h":52.85,"l":52.81,"n":57,"o":52.83,"t":"2026-10-20T19:15:00Z","v":2352,"vw":52.829167},{"c":52.785,"h":52.8175,"l":52.785,"n":110,"o":52.815,"t":"2026-10-20T19:20:00Z","v":6233,"vw":52.799496},{"c":52.855,"h":52.855,"l":52.785,"n":67,"o":52.785,"t":"2026-10-20T19:25:00Z","v":3915,"vw":52.793773},{"c":52.855,"h":52.855,"l":52.825,"n":40,"o":52.85,"t":"2026-10-20T19:30:00Z","v":884,"vw":52.845428},{"c":52.76,"h":52.85,"l":52.73,"n":145,"o":52.85,"t":"2026-10-20T19:35:00Z","v":6608,"vw":52.767181},{"c":52.88,"h":52.88,"l":52.77,"n":96,"o":52.77,"t":"2026-10-20T19:40:00Z","v":4513,"vw":52.828354},{"c":52.83,"h":52.9,"l":52.83,"n":128,"o":52.89,"t":"2026-10-20T19:45:00Z","v":4964,"vw":52.854287},{"c":52.84,"h":52.86,"l":52.72,"n":303,"o":52.82,"t":"2026-10-20T19:50:00Z","v":14427,"vw":52.803898},{"c":52.87,"h":52.965,"l":52.85,"n":539,"o":52.88,"t":"2026-10-20T19:55:00Z","v":29607,"vw":52.8909},{"c":52.81,"h":52.87,"l":52.81,"n":24,"o":52.87,"t":"2026-10-20T20:00:00Z","v":69677,"vw":52.868577},{"c":52.3,"h":52.88,"l":52.3,"n":12,"o":52.88,"t":"2026-10-20T20:55:00Z","v":1392,"vw":52.443079},{"c":52.31,"h":52.89,"l":52.31,"n":18,"o":52.6,"t":"2026-10-20T21:00:00Z","v":1551,"vw":52.6296},{"c":53.1,"h":53.1,"l":53.1,"n":11,"o":53.1,"t":"2026-10-20T22:25:00Z","v":502,"vw":53.1},{"c":52.6,"h":53.1,"l":52.6,"n":6,"o":53.1,"t":"2026-10-20T22:30:00Z","v":661,"vw":52.973282},{"c":52.88,"h":52.88,"l":52.88,"n":2,"o":52.88,"t":"2026-10-20T22:35:00Z","v":299,"vw":52.88},{"c":52.72,"h":52.72,"l":52.72,"n":5,"o":52.72,"t":"2026-10-20T23:20:00Z","v":301,"vw":52.72},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-21T12:55:00Z","v":1000,"vw":53},{"c":53.2,"h":53.2,"l":53.2,"n":12,"o":53.2,"t":"2026-10-21T13:00:00Z","v":145,"vw":53.2},{"c":52.945,"h":53.045,"l":52.88,"n":45,"o":52.88,"t":"2026-10-21T13:30:00Z","v":2421,"vw":52.8982},{"c":52.81,"h":52.93,"l":52.81,"n":15,"o":52.93,"t":"2026-10-21T13:35:00Z","v":484,"vw":52.85},{"c":52.8,"h":52.8,"l":52.695,"n":72,"o":52.8,"t":"2026-10-21T13:40:00Z","v":2843,"vw":52.739584},{"c":52.79,"h":52.88,"l":52.74,"n":84,"o":52.85,"t":"2026-10-21T13:45:00Z","v":2681,"vw":52.821111},{"c":52.76,"h":52.79,"l":52.71,"n":74,"o":52.75,"t":"2026-10-21T13:50:00Z","v":2572,"vw":52.760417},{"c":52.685,"h":52.84,"l":52.685,"n":78,"o":52.83,"t":"2026-10-21T13:55:00Z","v":4910,"vw":52.798412},{"c":52.57,"h":52.67,"l":52.57,"n":35,"o":52.67,"t":"2026-10-21T14:00:00Z","v":1300,"vw":52.626667},{"c":52.41,"h":52.56,"l":52.41,"n":34,"o":52.56,"t":"2026-10-21T14:05:00Z","v":1172,"vw":52.50375},{"c":52.49,"h":52.49,"l":52.49,"n":10,"o":52.49,"t":"2026-10-21T14:10:00Z","v":120,"vw":52.49},{"c":52.6,"h":52.6699,"l":52.54,"n":32,"o":52.54,"t":"2026-10-21T14:15:00Z","v":1093,"vw":52.619295},{"c":52.64,"h":52.64,"l":52.57,"n":23,"o":52.57,"t":"2026-10-21T14:20:00Z","v":646,"vw":52.5925},{"c":52.6,"h":52.62,"l":52.6,"n":9,"o":52.62,"t":"2026-10-21T14:25:00Z","v":322,"vw":52.606667},{"c":52.68,"h":52.68,"l":52.68,"n":14,"o":52.68,"t":"2026-10-21T14:30:00Z","v":469,"vw":52.68},{"c":52.75,"h":52.75,"l":52.73,"n":21,"o":52.73,"t":"2026-10-21T14:35:00Z","v":489,"vw":52.74},{"c":52.795,"h":52.795,"l":52.76,"n":16,"o":52.76,"t":"2026-10-21T14:40:00Z","v":1492,"vw":52.774231},{"c":52.77,"h":52.77,"l":52.77,"n":14,"o":52.77,"t":"2026-10-21T14:50:00Z","v":239,"vw":52.77},{"c":52.65,"h":52.69,"l":52.65,"n":24,"o":52.69,"t":"2026-10-21T14:55:00Z","v":339,"vw":52.67},{"c":52.64,"h":52.64,"l":52.64,"n":14,"o":52.64,"t":"2026-10-21T15:00:00Z","v":411,"vw":52.64},{"c":52.65,"h":52.65,"l":52.62,"n":24,"o":52.63,"t":"2026-10-21T15:05:00Z","v":653,"vw":52.633333},{"c":52.65,"h":52.695,"l":52.65,"n":35,"o":52.68,"t":"2026-10-21T15:10:00Z","v":1215,"vw":52.683572},{"c":52.68,"h":52.68,"l":52.68,"n":11,"o":52.68,"t":"2026-10-21T15:15:00Z","v":170,"vw":52.68},{"c":52.71,"h":52.71,"l":52.71,"n":14,"o":52.71,"t":"2026-10-21T15:20:00Z","v":1223,"vw":52.71},{"c":52.78,"h":52.83,"l":52.78,"n":47,"o":52.81,"t":"2026-10-21T15:30:00Z","v":2631,"vw":52.814333},{"c":52.79,"h":52.825,"l":52.79,"n":15,"o":52.825,"t":"2026-10-21T15:35:00Z","v":634,"vw":52.804},{"c":52.765,"h":52.8,"l":52.76,"n":13,"o":52.76,"t":"2026-10-21T15:45:00Z","v":831,"vw":52.782881},{"c":52.68,"h":52.68,"l":52.68,"n":3,"o":52.68,"t":"2026-10-21T16:00:00Z","v":118,"vw":52.68},{"c":52.68,"h":52.69,"l":52.68,"n":31,"o":52.68,"t":"2026-10-21T16:05:00Z","v":1611,"vw":52.684167},{"c":52.66,"h":52.66,"l":52.66,"n":2,"o":52.66,"t":"2026-10-21T16:10:00Z","v":101,"vw":52.66},{"c":52.7,"h":52.7,"l":52.68,"n":47,"o":52.68,"t":"2026-10-21T16:15:00Z","v":1552,"vw":52.695439},{"c":52.69,"h":52.72,"l":52.69,"n":31,"o":52.71,"t":"2026-10-21T16:20:00Z","v":1384,"vw":52.708333},{"c":52.74,"h":52.74,"l":52.74,"n":26,"o":52.74,"t":"2026-10-21T16:25:00Z","v":907,"vw":52.74},{"c":52.77,"h":52.77,"l":52.77,"n":7,"o":52.77,"t":"2026-10-21T16:30:00Z","v":147,"vw":52.77},{"c":52.85,"h":52.85,"l":52.75,"n":40,"o":52.75,"t":"2026-10-21T16:35:00Z","v":1319,"vw":52.793379},{"c":52.86,"h":52.86,"l":52.83,"n":61,"o":52.85,"t":"2026-10-21T16:40:00Z","v":1835,"vw":52.845},{"c":52.81,"h":52.85,"l":52.81,"n":15,"o":52.85,"t":"2026-10-21T16:45:00Z","v":782,"vw":52.83875},{"c":52.81,"h":52.81,"l":52.81,"n":14,"o":52.81,"t":"2026-10-21T16:50:00Z","v":708,"vw":52.81},{"c":52.81,"h":52.815,"l":52.81,"n":10,"o":52.815,"t":"2026-10-21T16:55:00Z","v":515,"vw":52.81375},{"c":52.87,"h":52.87,"l":52.87,"n":4,"o":52.87,"t":"2026-10-21T17:00:00Z","v":258,"vw":52.87},{"c":52.88,"h":52.88,"l":52.875,"n":49,"o":52.88,"t":"2026-10-21T17:05:00Z","v":2548,"vw":52.879311},{"c":52.84,"h":52.84,"l":52.84,"n":21,"o":52.84,"t":"2026-10-21T17:10:00Z","v":1507,"vw":52.84},{"c":52.85,"h":52.85,"l":52.825,"n":38,"o":52.825,"t":"2026-10-21T17:15:00Z","v":1907,"vw":52.839104},{"c":52.87,"h":52.87,"l":52.84,"n":45,"o":52.84,"t":"2026-10-21T17:20:00Z","v":1156,"vw":52.8525},{"c":52.875,"h":52.9,"l":52.87,"n":64,"o":52.88,"t":"2026-10-21T17:25:00Z","v":2561,"vw":52.885926},{"c":52.88,"h":52.88,"l":52.86,"n":35,"o":52.86,"t":"2026-10-21T17:30:00Z","v":1413,"vw":52.87},{"c":52.885,"h":52.885,"l":52.87,"n":16,"o":52.87,"t":"2026-10-21T17:35:00Z","v":974,"vw":52.879231},{"c":52.81,"h":52.86,"l":52.81,"n":54,"o":52.85,"t":"2026-10-21T17:40:00Z","v":2062,"vw":52.839103},{"c":52.795,"h":52.8,"l":52.795,"n":20,"o":52.795,"t":"2026-10-21T17:45:00Z","v":1071,"vw":52.797278},{"c":52.74,"h":52.785,"l":52.74,"n":38,"o":52.785,"t":"2026-10-21T17:50:00Z","v":1181,"vw":52.7625},{"c":52.77,"h":52.77,"l":52.77,"n":31,"o":52.77,"t":"2026-10-21T17:55:00Z","v":689,"vw":52.77},{"c":52.72,"h":52.74,"l":52.72,"n":24,"o":52.74,"t":"2026-10-21T18:05:00Z","v":625,"vw":52.73},{"c":52.71,"h":52.71,"l":52.71,"n":2,"o":52.71,"t":"2026-10-21T18:10:00Z","v":105,"vw":52.71},{"c":52.73,"h":52.73,"l":52.7,"n":83,"o":52.71,"t":"2026-10-21T18:15:00Z","v":2519,"vw":52.718077},{"c":52.74,"h":52.74,"l":52.73,"n":21,"o":52.73,"t":"2026-10-21T18:20:00Z","v":1293,"vw":52.733813},{"c":52.73,"h":52.73,"l":52.73,"n":16,"o":52.73,"t":"2026-10-21T18:25:00Z","v":682,"vw":52.73},{"c":52.72,"h":52.72,"l":52.71,"n":31,"o":52.715,"t":"2026-10-21T18:30:00Z","v":1297,"vw":52.716128},{"c":52.76,"h":52.76,"l":52.725,"n":19,"o":52.73,"t":"2026-10-21T18:35:00Z","v":524,"vw":52.737485},{"c":52.81,"h":52.81,"l":52.77,"n":18,"o":52.77,"t":"2026-10-21T18:40:00Z","v":1524,"vw":52.791538},{"c":52.69,"h":52.81,"l":52.69,"n":110,"o":52.79,"t":"2026-10-21T18:45:00Z","v":5876,"vw":52.766801},{"c":52.71,"h":52.71,"l":52.67,"n":67,"o":52.7,"t":"2026-10-21T18:50:00Z","v":3003,"vw":52.696369},{"c":52.61,"h":52.715,"l":52.6,"n":64,"o":52.71,"t":"2026-10-21T18:55:00Z","v":2570,"vw":52.641905},{"c":52.545,"h":52.59,"l":52.51,"n":91,"o":52.59,"t":"2026-10-21T19:00:00Z","v":2942,"vw":52.5445},{"c":52.58,"h":52.62,"l":52.55,"n":114,"o":52.55,"t":"2026-10-21T19:05:00Z","v":3108,"vw":52.572222},{"c":52.63,"h":52.63,"l":52.6,"n":20,"o":52.6,"t":"2026-10-21T19:10:00Z","v":492,"vw":52.616667},{"c":52.64,"h":52.64,"l":52.64,"n":31,"o":52.64,"t":"2026-10-21T19:15:00Z","v":874,"vw":52.64},{"c":52.86,"h":52.86,"l":52.71,"n":106,"o":52.71,"t":"2026-10-21T19:25:00Z","v":2347,"vw":52.8},{"c":52.765,"h":52.87,"l":52.765,"n":80,"o":52.87,"t":"2026-10-21T19:30:00Z","v":2230,"vw":52.834952},{"c":52.74,"h":52.74,"l":52.74,"n":15,"o":52.74,"t":"2026-10-21T19:35:00Z","v":394,"vw":52.74},{"c":52.72,"h":52.74,"l":52.72,"n":86,"o":52.73,"t":"2026-10-21T19:40:00Z","v":3589,"vw":52.732028},{"c":52.71,"h":52.75,"l":52.71,"n":52,"o":52.75,"t":"2026-10-21T19:45:00Z","v":1671,"vw":52.732222},{"c":52.855,"h":52.88,"l":52.78,"n":290,"o":52.82,"t":"2026-10-21T19:50:00Z","v":8998,"vw":52.837441},{"c":52.78,"h":52.79,"l":52.75,"n":429,"o":52.785,"t":"2026-10-21T19:55:00Z","v":11574,"vw":52.77476},{"c":52.79,"h":52.79,"l":52.72,"n":10,"o":52.79,"t":"2026-10-21T20:00:00Z","v":19675,"vw":52.784496},{"c":53.18,"h":53.81,"l":53.085,"n":13,"o":53.81,"t":"2026-10-22T13:30:00Z","v":1729,"vw":53.153068},{"c":53.44,"h":53.44,"l":53.28,"n":11,"o":53.28,"t":"2026-10-22T13:40:00Z","v":830,"vw":53.338571},{"c":53.56,"h":53.56,"l":53.31,"n":44,"o":53.31,"t":"2026-10-22T13:45:00Z","v":2604,"vw":53.426945},{"c":53.45,"h":53.64,"l":53.4,"n":82,"o":53.64,"t":"2026-10-22T13:50:00Z","v":4053,"vw":53.465196},{"c":53.8,"h":53.8,"l":53.42,"n":57,"o":53.44,"t":"2026-10-22T13:55:00Z","v":3346,"vw":53.48151},{"c":53.64,"h":53.815,"l":53.62,"n":75,"o":53.8,"t":"2026-10-22T14:00:00Z","v":3132,"vw":53.742864},{"c":53.72,"h":53.72,"l":53.65,"n":45,"o":53.68,"t":"2026-10-22T14:05:00Z","v":1909,"vw":53.683214},{"c":53.705,"h":53.705,"l":53.705,"n":5,"o":53.705,"t":"2026-10-22T14:10:00Z","v":300,"vw":53.705},{"c":53.72,"h":53.78,"l":53.72,"n":29,"o":53.76,"t":"2026-10-22T14:15:00Z","v":1052,"vw":53.765},{"c":53.86,"h":53.86,"l":53.7,"n":14,"o":53.7,"t":"2026-10-22T14:20:00Z","v":346,"vw":53.8},{"c":53.76,"h":53.81,"l":53.76,"n":34,"o":53.8,"t":"2026-10-22T14:25:00Z","v":1086,"vw":53.791429},{"c":53.72,"h":53.77,"l":53.71,"n":55,"o":53.77,"t":"2026-10-22T14:30:00Z","v":1856,"vw":53.740833},{"c":53.59,"h":53.72,"l":53.56,"n":83,"o":53.72,"t":"2026-10-22T14:35:00Z","v":2547,"vw":53.6348},{"c":53.65,"h":53.65,"l":53.54,"n":33,"o":53.54,"t":"2026-10-22T14:40:00Z","v":1106,"vw":53.578572},{"c":53.7,"h":53.71,"l":53.7,"n":23,"o":53.71,"t":"2026-10-22T14:45:00Z","v":1242,"vw":53.705},{"c":53.73,"h":53.73,"l":53.68,"n":58,"o":53.69,"t":"2026-10-22T14:50:00Z","v":2487,"vw":53.695278},{"c":53.84,"h":53.84,"l":53.74,"n":91,"o":53.745,"t":"2026-10-22T14:55:00Z","v":1867,"vw":53.78},{"c":53.82,"h":53.84,"l":53.81,"n":36,"o":53.84,"t":"2026-10-22T15:00:00Z","v":753,"vw":53.823333},{"c":53.79,"h":53.8,"l":53.79,"n":23,"o":53.8,"t":"2026-10-22T15:05:00Z","v":646,"vw":53.7925},{"c":53.86,"h":53.86,"l":53.81,"n":30,"o":53.81,"t":"2026-10-22T15:10:00Z","v":655,"vw":53.83},{"c":53.91,"h":53.91,"l":53.865,"n":60,"o":53.87,"t":"2026-10-22T15:15:00Z","v":2590,"vw":53.892423},{"c":53.865,"h":53.89,"l":53.85,"n":60,"o":53.87,"t":"2026-10-22T15:20:00Z","v":4293,"vw":53.878413},{"c":53.85,"h":53.86,"l":53.85,"n":18,"o":53.86,"t":"2026-10-22T15:25:00Z","v":652,"vw":53.858},{"c":53.87,"h":53.88,"l":53.87,"n":38,"o":53.875,"t":"2026-10-22T15:30:00Z","v":1590,"vw":53.8745},{"c":53.915,"h":53.92,"l":53.85,"n":24,"o":53.85,"t":"2026-10-22T15:35:00Z","v":2617,"vw":53.856136},{"c":53.92,"h":53.96,"l":53.79,"n":190,"o":53.89,"t":"2026-10-22T15:40:00Z","v":10172,"vw":53.870635},{"c":53.92,"h":53.92,"l":53.9,"n":21,"o":53.91,"t":"2026-10-22T15:45:00Z","v":652,"vw":53.91},{"c":53.91,"h":53.97,"l":53.91,"n":41,"o":53.97,"t":"2026-10-22T15:50:00Z","v":1105,"vw":53.93125},{"c":53.95,"h":53.95,"l":53.92,"n":17,"o":53.92,"t":"2026-10-22T15:55:00Z","v":823,"vw":53.926},{"c":53.92,"h":53.9497,"l":53.9,"n":39,"o":53.9497,"t":"2026-10-22T16:00:00Z","v":2070,"vw":53.932519},{"c":53.92,"h":53.92,"l":53.92,"n":9,"o":53.92,"t":"2026-10-22T16:05:00Z","v":152,"vw":53.92},{"c":53.95,"h":53.97,"l":53.93,"n":64,"o":53.97,"t":"2026-10-22T16:10:00Z","v":2944,"vw":53.95},{"c":53.97,"h":53.985,"l":53.97,"n":12,"o":53.985,"t":"2026-10-22T16:15:00Z","v":347,"vw":53.9775},{"c":54.03,"h":54.03,"l":53.98,"n":50,"o":53.98,"t":"2026-10-22T16:20:00Z","v":2928,"vw":54.014082},{"c":54.03,"h":54.055,"l":54.02,"n":25,"o":54.02,"t":"2026-10-22T16:25:00Z","v":727,"vw":54.032381},{"c":53.975,"h":53.975,"l":53.975,"n":14,"o":53.975,"t":"2026-10-22T16:30:00Z","v":475,"vw":53.975},{"c":53.98,"h":53.98,"l":53.98,"n":39,"o":53.98,"t":"2026-10-22T16:35:00Z","v":1053,"vw":53.98},{"c":53.96,"h":54.035,"l":53.96,"n":98,"o":54.01,"t":"2026-10-22T16:40:00Z","v":3255,"vw":54.008333},{"c":54.03,"h":54.03,"l":53.98,"n":78,"o":53.99,"t":"2026-10-22T16:45:00Z","v":3053,"vw":53.991875},{"c":54.18,"h":54.18,"l":54.065,"n":30,"o":54.1,"t":"2026-10-22T16:50:00Z","v":1072,"vw":54.111875},{"c":54.2,"h":54.22,"l":54.2,"n":55,"o":54.2,"t":"2026-10-22T16:55:00Z","v":2476,"vw":54.21},{"c":54.2,"h":54.21,"l":54.2,"n":33,"o":54.21,"t":"2026-10-22T17:00:00Z","v":1612,"vw":54.202222},{"c":54.19,"h":54.19,"l":54.19,"n":11,"o":54.19,"t":"2026-10-22T17:05:00Z","v":300,"vw":54.19},{"c":54.145,"h":54.21,"l":54.145,"n":43,"o":54.19,"t":"2026-10-22T17:10:00Z","v":1397,"vw":54.188125},{"c":54.2,"h":54.205,"l":54.165,"n":49,"o":54.165,"t":"2026-10-22T17:15:00Z","v":1529,"vw":54.196667},{"c":54.23,"h":54.24,"l":54.23,"n":71,"o":54.23,"t":"2026-10-22T17:20:00Z","v":1727,"vw":54.232222},{"c":54.29,"h":54.29,"l":54.27,"n":25,"o":54.27,"t":"2026-10-22T17:25:00Z","v":1455,"vw":54.288277},{"c":54.27,"h":54.29,"l":54.27,"n":31,"o":54.29,"t":"2026-10-22T17:30:00Z","v":724,"vw":54.27875},{"c":54.14,"h":54.26,"l":54.09,"n":92,"o":54.26,"t":"2026-10-22T17:35:00Z","v":3152,"vw":54.164445},{"c":54.17,"h":54.19,"l":54.16,"n":73,"o":54.16,"t":"2026-10-22T17:40:00Z","v":3035,"vw":54.173976},{"c":54.15,"h":54.19,"l":54.15,"n":45,"o":54.19,"t":"2026-10-22T17:45:00Z","v":1077,"vw":54.17},{"c":54.1,"h":54.145,"l":54.1,"n":46,"o":54.145,"t":"2026-10-22T17:50:00Z","v":1615,"vw":54.125},{"c":54.12,"h":54.12,"l":54.12,"n":33,"o":54.12,"t":"2026-10-22T17:55:00Z","v":876,"vw":54.12},{"c":54.08,"h":54.145,"l":54.08,"n":82,"o":54.145,"t":"2026-10-22T18:00:00Z","v":1714,"vw":54.10526},{"c":54.12,"h":54.12,"l":54.11,"n":22,"o":54.11,"t":"2026-10-22T18:05:00Z","v":522,"vw":54.115},{"c":54.145,"h":54.16,"l":54.13,"n":86,"o":54.13,"t":"2026-10-22T18:10:00Z","v":2346,"vw":54.145},{"c":54.15,"h":54.15,"l":54.14,"n":24,"o":54.14,"t":"2026-10-22T18:15:00Z","v":564,"vw":54.142222},{"c":54.21,"h":54.21,"l":54.18,"n":62,"o":54.18,"t":"2026-10-22T18:20:00Z","v":1410,"vw":54.19},{"c":54.17,"h":54.21,"l":54.16,"n":59,"o":54.21,"t":"2026-10-22T18:25:00Z","v":1161,"vw":54.191667},{"c":54.145,"h":54.155,"l":54.145,"n":24,"o":54.155,"t":"2026-10-22T18:30:00Z","v":441,"vw":54.150169},{"c":54.175,"h":54.1803,"l":54.12,"n":46,"o":54.12,"t":"2026-10-22T18:35:00Z","v":3490,"vw":54.177589},{"c":54.155,"h":54.175,"l":54.155,"n":41,"o":54.175,"t":"2026-10-22T18:40:00Z","v":1058,"vw":54.17},{"c":54.2,"h":54.2,"l":54.15,"n":87,"o":54.16,"t":"2026-10-22T18:45:00Z","v":2014,"vw":54.178889},{"c":54.19,"h":54.215,"l":54.19,"n":45,"o":54.21,"t":"2026-10-22T18:50:00Z","v":1099,"vw":54.203},{"c":54.21,"h":54.21,"l":54.2,"n":45,"o":54.2,"t":"2026-10-22T18:55:00Z","v":1149,"vw":54.202222},{"c":54.27,"h":54.29,"l":54.26,"n":32,"o":54.26,"t":"2026-10-22T19:00:00Z","v":1983,"vw":54.285196},{"c":54.37,"h":54.37,"l":54.3,"n":60,"o":54.3,"t":"2026-10-22T19:05:00Z","v":1387,"vw":54.332},{"c":54.33,"h":54.36,"l":54.33,"n":81,"o":54.35,"t":"2026-10-22T19:10:00Z","v":1939,"vw":54.343},{"c":54.33,"h":54.33,"l":54.27,"n":74,"o":54.27,"t":"2026-10-22T19:15:00Z","v":2053,"vw":54.310357},{"c":54.28,"h":54.34,"l":54.28,"n":41,"o":54.34,"t":"2026-10-22T19:20:00Z","v":993,"vw":54.308571},{"c":54.29,"h":54.29,"l":54.24,"n":99,"o":54.25,"t":"2026-10-22T19:25:00Z","v":2269,"vw":54.258235},{"c":54.31,"h":54.31,"l":54.285,"n":63,"o":54.285,"t":"2026-10-22T19:30:00Z","v":2059,"vw":54.306429},{"c":54.34,"h":54.34,"l":54.32,"n":104,"o":54.34,"t":"2026-10-22T19:35:00Z","v":3162,"vw":54.331111},{"c":54.35,"h":54.39,"l":54.34,"n":152,"o":54.34,"t":"2026-10-22T19:40:00Z","v":4350,"vw":54.361958},{"c":54.43,"h":54.46,"l":54.37,"n":207,"o":54.37,"t":"2026-10-22T19:45:00Z","v":7506,"vw":54.426132},{"c":54.36,"h":54.48,"l":54.33,"n":434,"o":54.47,"t":"2026-10-22T19:50:00Z","v":18004,"vw":54.382418},{"c":54.43,"h":54.46,"l":54.365,"n":653,"o":54.37,"t":"2026-10-22T19:55:00Z","v":28295,"vw":54.42854},{"c":54.39,"h":54.39,"l":54.39,"n":7,"o":54.39,"t":"2026-10-22T20:00:00Z","v":42395,"vw":54.39},{"c":54.4,"h":54.4,"l":54.4,"n":8,"o":54.4,"t":"2026-10-22T20:10:00Z","v":305,"vw":54.4},{"c":54.41,"h":54.41,"l":54.41,"n":2,"o":54.41,"t":"2026-10-22T22:40:00Z","v":299,"vw":54.41},{"c":54.36,"h":54.36,"l":54.29,"n":3,"o":54.29,"t":"2026-10-23T13:00:00Z","v":400,"vw":54.3425},{"c":53.31,"h":54.32,"l":53.31,"n":129,"o":54.32,"t":"2026-10-23T13:30:00Z","v":9385,"vw":53.868258},{"c":53.41,"h":53.64,"l":53.41,"n":45,"o":53.55,"t":"2026-10-23T13:35:00Z","v":2977,"vw":53.552888},{"c":52.99,"h":53.35,"l":52.86,"n":209,"o":53.23,"t":"2026-10-23T13:40:00Z","v":10525,"vw":53.222875},{"c":52.91,"h":53.03,"l":52.75,"n":232,"o":52.96,"t":"2026-10-23T13:45:00Z","v":11729,"vw":52.954014},{"c":52.875,"h":52.95,"l":52.84,"n":13,"o":52.95,"t":"2026-10-23T13:50:00Z","v":624,"vw":52.901},{"c":52.65,"h":52.87,"l":52.65,"n":155,"o":52.8,"t":"2026-10-23T13:55:00Z","v":11341,"vw":52.808398},{"c":52.705,"h":52.85,"l":52.65,"n":67,"o":52.65,"t":"2026-10-23T14:00:00Z","v":3857,"vw":52.741539},{"c":52.62,"h":52.67,"l":52.48,"n":74,"o":52.635,"t":"2026-10-23T14:05:00Z","v":4408,"vw":52.58609},{"c":52.39,"h":52.57,"l":52.39,"n":275,"o":52.57,"t":"2026-10-23T14:10:00Z","v":17668,"vw":52.489684},{"c":52.27,"h":52.44,"l":52.11,"n":257,"o":52.38,"t":"2026-10-23T14:15:00Z","v":18777,"vw":52.328815},{"c":52.18,"h":52.27,"l":52.18,"n":96,"o":52.24,"t":"2026-10-23T14:20:00Z","v":4197,"vw":52.224651},{"c":52.29,"h":52.29,"l":52.16,"n":132,"o":52.2,"t":"2026-10-23T14:25:00Z","v":7477,"vw":52.221373},{"c":52.2,"h":52.25,"l":52.17,"n":131,"o":52.25,"t":"2026-10-23T14:30:00Z","v":5141,"vw":52.200991},{"c":52.17,"h":52.22,"l":52.14,"n":94,"o":52.22,"t":"2026-10-23T14:35:00Z","v":4383,"vw":52.180221},{"c":52.29,"h":52.34,"l":52.21,"n":72,"o":52.21,"t":"2026-10-23T14:40:00Z","v":3077,"vw":52.29214},{"c":52.48,"h":52.51,"l":52.39,"n":91,"o":52.405,"t":"2026-10-23T14:45:00Z","v":4233,"vw":52.465955},{"c":52.25,"h":52.52,"l":52.25,"n":67,"o":52.52,"t":"2026-10-23T14:50:00Z","v":3663,"vw":52.417606},{"c":52.37,"h":52.41,"l":52.315,"n":52,"o":52.32,"t":"2026-10-23T14:55:00Z","v":3143,"vw":52.36359},{"c":52.39,"h":52.39,"l":52.38,"n":35,"o":52.39,"t":"2026-10-23T15:00:00Z","v":1428,"vw":52.386006},{"c":52.41,"h":52.42,"l":52.39,"n":65,"o":52.41,"t":"2026-10-23T15:05:00Z","v":3915,"vw":52.413333},{"c":52.52,"h":52.53,"l":52.39,"n":62,"o":52.41,"t":"2026-10-23T15:10:00Z","v":2343,"vw":52.427857},{"c":52.6,"h":52.6,"l":52.49,"n":159,"o":52.505,"t":"2026-10-23T15:15:00Z","v":9723,"vw":52.530386},{"c":52.6,"h":52.6,"l":52.53,"n":83,"o":52.59,"t":"2026-10-23T15:20:00Z","v":3588,"vw":52.584427},{"c":52.71,"h":52.71,"l":52.59,"n":57,"o":52.59,"t":"2026-10-23T15:25:00Z","v":1925,"vw":52.653769},{"c":52.65,"h":52.81,"l":52.63,"n":235,"o":52.705,"t":"2026-10-23T15:30:00Z","v":17126,"vw":52.742426},{"c":52.49,"h":52.54,"l":52.49,"n":27,"o":52.54,"t":"2026-10-23T15:35:00Z","v":763,"vw":52.515},{"c":52.59,"h":52.59,"l":52.52,"n":25,"o":52.52,"t":"2026-10-23T15:40:00Z","v":1171,"vw":52.564167},{"c":52.48,"h":52.48,"l":52.48,"n":15,"o":52.48,"t":"2026-10-23T15:45:00Z","v":421,"vw":52.48},{"c":52.48,"h":52.48,"l":52.48,"n":19,"o":52.48,"t":"2026-10-23T15:50:00Z","v":473,"vw":52.48},{"c":52.495,"h":52.495,"l":52.495,"n":12,"o":52.495,"t":"2026-10-23T16:00:00Z","v":613,"vw":52.495},{"c":52.56,"h":52.575,"l":52.49,"n":101,"o":52.54,"t":"2026-10-23T16:05:00Z","v":3663,"vw":52.541042},{"c":52.53,"h":52.53,"l":52.53,"n":9,"o":52.53,"t":"2026-10-23T16:10:00Z","v":659,"vw":52.53},{"c":52.545,"h":52.545,"l":52.545,"n":4,"o":52.545,"t":"2026-10-23T16:15:00Z","v":116,"vw":52.545},{"c":52.48,"h":52.48,"l":52.48,"n":18,"o":52.48,"t":"2026-10-23T16:20:00Z","v":487,"vw":52.48},{"c":52.505,"h":52.505,"l":52.5,"n":23,"o":52.5,"t":"2026-10-23T16:25:00Z","v":1034,"vw":52.504},{"c":52.445,"h":52.5,"l":52.445,"n":57,"o":52.5,"t":"2026-10-23T16:30:00Z","v":1511,"vw":52.473571},{"c":52.6,"h":52.6,"l":52.53,"n":59,"o":52.53,"t":"2026-10-23T16:35:00Z","v":1318,"vw":52.577163},{"c":52.65,"h":52.65,"l":52.62,"n":13,"o":52.62,"t":"2026-10-23T16:40:00Z","v":335,"vw":52.64},{"c":52.67,"h":52.69,"l":52.67,"n":27,"o":52.69,"t":"2026-10-23T16:45:00Z","v":876,"vw":52.678889},{"c":52.56,"h":52.63,"l":52.56,"n":69,"o":52.63,"t":"2026-10-23T16:50:00Z","v":1634,"vw":52.593846},{"c":52.605,"h":52.605,"l":52.605,"n":39,"o":52.605,"t":"2026-10-23T16:55:00Z","v":1418,"vw":52.605},{"c":52.66,"h":52.66,"l":52.605,"n":31,"o":52.605,"t":"2026-10-23T17:00:00Z","v":1182,"vw":52.623182},{"c":52.58,"h":52.64,"l":52.56,"n":38,"o":52.64,"t":"2026-10-23T17:05:00Z","v":822,"vw":52.598095},{"c":52.6,"h":52.6,"l":52.59,"n":33,"o":52.6,"t":"2026-10-23T17:10:00Z","v":724,"vw":52.596667},{"c":52.57,"h":52.59,"l":52.5601,"n":40,"o":52.5601,"t":"2026-10-23T17:15:00Z","v":1524,"vw":52.56451},{"c":52.47,"h":52.55,"l":52.465,"n":55,"o":52.55,"t":"2026-10-23T17:20:00Z","v":1808,"vw":52.4935},{"c":52.375,"h":52.48,"l":52.375,"n":67,"o":52.48,"t":"2026-10-23T17:25:00Z","v":4825,"vw":52.442827},{"c":52.44,"h":52.44,"l":52.44,"n":5,"o":52.44,"t":"2026-10-23T17:30:00Z","v":205,"vw":52.44},{"c":52.56,"h":52.56,"l":52.56,"n":14,"o":52.56,"t":"2026-10-23T17:35:00Z","v":449,"vw":52.56},{"c":52.55,"h":52.605,"l":52.55,"n":26,"o":52.605,"t":"2026-10-23T17:40:00Z","v":619,"vw":52.575},{"c":52.575,"h":52.575,"l":52.575,"n":12,"o":52.575,"t":"2026-10-23T17:45:00Z","v":585,"vw":52.575},{"c":52.45,"h":52.55,"l":52.45,"n":77,"o":52.55,"t":"2026-10-23T17:50:00Z","v":2545,"vw":52.524118},{"c":52.6,"h":52.62,"l":52.5,"n":106,"o":52.5,"t":"2026-10-23T17:55:00Z","v":6107,"vw":52.555141},{"c":52.53,"h":52.64,"l":52.52,"n":66,"o":52.595,"t":"2026-10-23T18:00:00Z","v":3498,"vw":52.580284},{"c":52.57,"h":52.655,"l":52.57,"n":26,"o":52.655,"t":"2026-10-23T18:05:00Z","v":1012,"vw":52.63},{"c":52.53,"h":52.57,"l":52.53,"n":37,"o":52.57,"t":"2026-10-23T18:10:00Z","v":1252,"vw":52.553507},{"c":52.57,"h":52.61,"l":52.57,"n":43,"o":52.59,"t":"2026-10-23T18:15:00Z","v":1369,"vw":52.592222},{"c":52.55,"h":52.55,"l":52.55,"n":15,"o":52.55,"t":"2026-10-23T18:20:00Z","v":284,"vw":52.55},{"c":52.59,"h":52.59,"l":52.55,"n":70,"o":52.55,"t":"2026-10-23T18:25:00Z","v":1646,"vw":52.566667},{"c":52.59,"h":52.61,"l":52.59,"n":20,"o":52.61,"t":"2026-10-23T18:30:00Z","v":358,"vw":52.6},{"c":52.59,"h":52.62,"l":52.59,"n":33,"o":52.62,"t":"2026-10-23T18:40:00Z","v":989,"vw":52.601686},{"c":52.57,"h":52.57,"l":52.57,"n":44,"o":52.57,"t":"2026-10-23T18:45:00Z","v":847,"vw":52.57},{"c":52.65,"h":52.66,"l":52.58,"n":109,"o":52.58,"t":"2026-10-23T18:50:00Z","v":2614,"vw":52.634},{"c":52.67,"h":52.67,"l":52.64,"n":111,"o":52.64,"t":"2026-10-23T18:55:00Z","v":3771,"vw":52.657542},{"c":52.65,"h":52.65,"l":52.63,"n":47,"o":52.64,"t":"2026-10-23T19:00:00Z","v":902,"vw":52.639375},{"c":52.6652,"h":52.67,"l":52.64,"n":45,"o":52.665,"t":"2026-10-23T19:05:00Z","v":940,"vw":52.66005},{"c":52.57,"h":52.64,"l":52.55,"n":119,"o":52.64,"t":"2026-10-23T19:10:00Z","v":4583,"vw":52.608089},{"c":52.595,"h":52.675,"l":52.59,"n":76,"o":52.675,"t":"2026-10-23T19:20:00Z","v":2358,"vw":52.605909},{"c":52.59,"h":52.61,"l":52.59,"n":25,"o":52.61,"t":"2026-10-23T19:25:00Z","v":710,"vw":52.595714},{"c":52.58,"h":52.58,"l":52.54,"n":75,"o":52.55,"t":"2026-10-23T19:30:00Z","v":2664,"vw":52.55619},{"c":52.7,"h":52.72,"l":52.589,"n":55,"o":52.589,"t":"2026-10-23T19:35:00Z","v":1915,"vw":52.665646},{"c":52.72,"h":52.72,"l":52.66,"n":73,"o":52.68,"t":"2026-10-23T19:40:00Z","v":2947,"vw":52.702143},{"c":52.83,"h":52.86,"l":52.76,"n":124,"o":52.76,"t":"2026-10-23T19:45:00Z","v":4618,"vw":52.821903},{"c":52.87,"h":52.88,"l":52.815,"n":301,"o":52.85,"t":"2026-10-23T19:50:00Z","v":12457,"vw":52.84388},{"c":52.67,"h":52.94,"l":52.67,"n":657,"o":52.86,"t":"2026-10-23T19:55:00Z","v":32338,"vw":52.777731},{"c":52.72,"h":52.72,"l":52.72,"n":12,"o":52.72,"t":"2026-10-23T20:00:00Z","v":40953,"vw":52.72}],"history":[{"c":43.26,"h":45.025,"l":42.98,"n":2976,"o":44.85,"t":"2024-10-21T04:00:00Z","v":143549,"vw":43.397682},{"c":43.68,"h":44.165,"l":42.8,"n":2367,"o":43.19,"t":"2024-10-22T04:00:00Z","v":95196,"vw":43.570133},{"c":43.67,"h":43.79,"l":43.1,"n":2503,"o":43.37,"t":"2024-10-23T04:00:00Z","v":72294,"vw":43.594524},{"c":43.97,"h":44.19,"l":43.29,"n":2609,"o":43.78,"t":"2024-10-24T04:00:00Z","v":75361,"vw":43.873611},{"c":42.22,"h":44.13,"l":42.17,"n":2371,"o":44.13,"t":"2024-10-25T04:00:00Z","v":71586,"vw":42.43041},{"c":43.9,"h":44.12,"l":42.57,"n":2141,"o":42.66,"t":"2024-10-28T04:00:00Z","v":66874,"vw":43.802737},{"c":43.43,"h":43.85,"l":43.26,"n":2154,"o":43.49,"t":"2024-10-29T04:00:00Z","v":71176,"vw":43.458294},{"c":43.64,"h":44.585,"l":43.22,"n":2298,"o":43.22,"t":"2024-10-30T04:00:00Z","v":79302,"vw":43.743721},{"c":42.73,"h":43.715,"l":42.715,"n":2393,"o":43.61,"t":"2024-10-31T04:00:00Z","v":106776,"vw":42.929764},{"c":42.93,"h":43.405,"l":42.56,"n":1886,"o":43.12,"t":"2024-11-01T04:00:00Z","v":53464,"vw":42.902441},{"c":42.63,"h":42.98,"l":42.2542,"n":2953,"o":42.81,"t":"2024-11-04T05:00:00Z","v":65594,"vw":42.645773},{"c":43.71,"h":43.72,"l":42.53,"n":2647,"o":42.7,"t":"2024-11-05T05:00:00Z","v":98623,"vw":43.57228},{"c":49.44,"h":50.63,"l":46.32,"n":9180,"o":46.5,"t":"2024-11-06T05:00:00Z","v":381736,"vw":49.268097},{"c":46.94,"h":48.85,"l":46.68,"n":3827,"o":48.85,"t":"2024-11-07T05:00:00Z","v":125093,"vw":47.418712},{"c":47.35,"h":47.59,"l":46.58,"n":3151,"o":47.25,"t":"2024-11-08T05:00:00Z","v":77893,"vw":47.274494},{"c":48.92,"h":49.47,"l":46.9625,"n":3702,"o":48.12,"t":"2024-11-11T05:00:00Z","v":108942,"vw":48.897054},{"c":48.38,"h":49.34,"l":47.95,"n":3379,"o":47.95,"t":"2024-11-12T05:00:00Z","v":126608,"vw":48.485416},{"c":47.84,"h":49.29,"l":47.84,"n":3103,"o":49,"t":"2024-11-13T05:00:00Z","v":157644,"vw":48.359833},{"c":47.61,"h":48.23,"l":47.14,"n":2613,"o":48.23,"t":"2024-11-14T05:00:00Z","v":80297,"vw":47.617399},{"c":47.59,"h":48.2132,"l":47.08,"n":2788,"o":47.87,"t":"2024-11-15T05:00:00Z","v":80341,"vw":47.591604},{"c":47.62,"h":48.075,"l":47.54,"n":2112,"o":47.63,"t":"2024-11-18T05:00:00Z","v":64097,"vw":47.6987},{"c":47.02,"h":47.705,"l":45.655,"n":3108,"o":46.72,"t":"2024-11-19T05:00:00Z","v":142164,"vw":47.183526},{"c":46.52,"h":47.32,"l":46.23,"n":3244,"o":46.87,"t":"2024-11-20T05:00:00Z","v":107811,"vw":46.557179},{"c":47.43,"h":47.75,"l":46.7,"n":3914,"o":46.78,"t":"2024-11-21T05:00:00Z","v":130484,"vw":47.385293},{"c":48.95,"h":49.07,"l":47.55,"n":3639,"o":47.55,"t":"2024-11-22T05:00:00Z","v":142797,"vw":48.622348},{"c":49.62,"h":51.06,"l":49.47,"n":4680,"o":49.47,"t":"2024-11-25T05:00:00Z","v":179942,"vw":50.065697},{"c":48.56,"h":49.4,"l":48.52,"n":3939,"o":49.07,"t":"2024-11-26T05:00:00Z","v":177552,"vw":48.756781},{"c":48.88,"h":49.49,"l":48.83,"n":2884,"o":49.12,"t":"2024-11-27T05:00:00Z","v":115840,"vw":49.050994},{"c":48.34,"h":49.12,"l":48.3,"n":2940,"o":49.12,"t":"2024-11-29T05:00:00Z","v":109695,"vw":48.497515},{"c":48.41,"h":49.03,"l":47.85,"n":3240,"o":48.54,"t":"2024-12-02T05:00:00Z","v":94701,"vw":48.491361},{"c":47.84,"h":48.59,"l":47.77,"n":2659,"o":48.35,"t":"2024-12-03T05:00:00Z","v":81924,"vw":47.961724},{"c":48.55,"h":48.67,"l":47.46,"n":2721,"o":47.94,"t":"2024-12-04T05:00:00Z","v":91477,"vw":48.181119},{"c":48.85,"h":49.16,"l":48.51,"n":4941,"o":48.61,"t":"2024-12-05T05:00:00Z","v":170189,"vw":48.819958},{"c":48.39,"h":48.95,"l":47.93,"n":3430,"o":48.95,"t":"2024-12-06T05:00:00Z","v":113971,"vw":48.36318},{"c":48.11,"h":48.77,"l":47.99,"n":3140,"o":48.77,"t":"2024-12-09T05:00:00Z","v":139017,"vw":48.286728},{"c":48.54,"h":49.3212,"l":47.8,"n":3865,"o":48.36,"t":"2024-12-10T05:00:00Z","v":134631,"vw":48.686908},{"c":48.97,"h":49.71,"l":48.8,"n":5189,"o":49.22,"t":"2024-12-11T05:00:00Z","v":179527,"vw":49.275787},{"c":48.41,"h":49.25,"l":48.34,"n":2953,"o":48.85,"t":"2024-12-12T05:00:00Z","v":106278,"vw":48.541045},{"c":48.04,"h":48.53,"l":47.63,"n":3147,"o":48.49,"t":"2024-12-13T05:00:00Z","v":87619,"vw":47.979492},{"c":48.31,"h":48.49,"l":47.65,"n":2770,"o":47.89,"t":"2024-12-16T05:00:00Z","v":85125,"vw":48.224278},{"c":46.89,"h":48.4,"l":46.74,"n":3339,"o":47.99,"t":"2024-12-17T05:00:00Z","v":98547,"vw":47.10256},{"c":44.05,"h":47.535,"l":43.62,"n":5055,"o":47.39,"t":"2024-12-18T05:00:00Z","v":163306,"vw":45.142907},{"c":43.88,"h":45.41,"l":43.65,"n":4926,"o":44.87,"t":"2024-12-19T05:00:00Z","v":159488,"vw":43.975924},{"c":44.45,"h":45.13,"l":43.19,"n":3804,"o":43.49,"t":"2024-12-20T05:00:00Z","v":329663,"vw":44.286467},{"c":44.26,"h":44.48,"l":43.95,"n":4540,"o":44.17,"t":"2024-12-23T05:00:00Z","v":221099,"vw":44.195575},{"c":44.49,"h":44.59,"l":43.99,"n":1886,"o":44.42,"t":"2024-12-24T05:00:00Z","v":55544,"vw":44.337562},{"c":44.55,"h":44.59,"l":43.935,"n":2469,"o":44.08,"t":"2024-12-26T05:00:00Z","v":63121,"vw":44.362614},{"c":44.03,"h":44.58,"l":43.58,"n":4207,"o":44.24,"t":"2024-12-27T05:00:00Z","v":171601,"vw":44.064},{"c":43.52,"h":43.835,"l":43.16,"n":2362,"o":43.79,"t":"2024-12-30T05:00:00Z","v":105867,"vw":43.604076},{"c":43.7,"h":44.13,"l":43.525,"n":3028,"o":43.85,"t":"2024-12-31T05:00:00Z","v":148094,"vw":43.772371},{"c":43.185,"h":44.13,"l":42.83,"n":3493,"o":44.13,"t":"2025-01-02T05:00:00Z","v":139745,"vw":43.304456},{"c":43.25,"h":43.75,"l":42.6,"n":3116,"o":43.36,"t":"2025-01-03T05:00:00Z","v":93374,"vw":43.127795},{"c":43.12,"h":44.02,"l":43.03,"n":2861,"o":43.32,"t":"2025-01-06T05:00:00Z","v":87038,"vw":43.323972},{"c":42.22,"h":43.79,"l":41.835,"n":3339,"o":43.14,"t":"2025-01-07T05:00:00Z","v":112978,"vw":42.347761},{"c":42.22,"h":42.476,"l":41.59,"n":2287,"o":41.83,"t":"2025-01-08T05:00:00Z","v":57323,"vw":42.12413},{"c":40.89,"h":41.31,"l":40.225,"n":3681,"o":41.27,"t":"2025-01-10T05:00:00Z","v":109839,"vw":40.788369},{"c":41.4,"h":41.54,"l":40.3,"n":3369,"o":40.3,"t":"2025-01-13T05:00:00Z","v":95268,"vw":41.169499},{"c":42.42,"h":42.5,"l":41.625,"n":2607,"o":41.84,"t":"2025-01-14T05:00:00Z","v":97502,"vw":42.210993},{"c":43.27,"h":43.92,"l":42.71,"n":3119,"o":43.51,"t":"2025-01-15T05:00:00Z","v":105140,"vw":43.242397},{"c":42.7,"h":43.185,"l":41.985,"n":3368,"o":43.16,"t":"2025-01-16T05:00:00Z","v":82498,"vw":42.708701},{"c":42.95,"h":43.31,"l":41.735,"n":2735,"o":42.97,"t":"2025-01-17T05:00:00Z","v":86976,"vw":42.85742},{"c":43.35,"h":43.885,"l":41.61,"n":3435,"o":43.28,"t":"2025-01-21T05:00:00Z","v":101513,"vw":43.377731},{"c":42.96,"h":43.135,"l":41.96,"n":4819,"o":43.05,"t":"2025-01-22T05:00:00Z","v":111134,"vw":42.911294},{"c":44.04,"h":44.77,"l":42.87,"n":4414,"o":43.16,"t":"2025-01-23T05:00:00Z","v":153619,"vw":44.040405},{"c":43.69,"h":44.25,"l":43.52,"n":2857,"o":43.8,"t":"2025-01-24T05:00:00Z","v":90801,"vw":43.755241},{"c":44.39,"h":45.26,"l":43.47,"n":3084,"o":43.88,"t":"2025-01-27T05:00:00Z","v":101558,"vw":44.447295},{"c":44.39,"h":44.74,"l":43.39,"n":4386,"o":44.06,"t":"2025-01-28T05:00:00Z","v":127570,"vw":44.304878},{"c":44.15,"h":44.8,"l":43.46,"n":2537,"o":44.11,"t":"2025-01-29T05:00:00Z","v":75959,"vw":44.091495},{"c":44.08,"h":45.81,"l":43.705,"n":2621,"o":44.43,"t":"2025-01-30T05:00:00Z","v":61211,"vw":44.231091},{"c":43.87,"h":44.3,"l":43.49,"n":3592,"o":44.02,"t":"2025-01-31T05:00:00Z","v":107160,"vw":43.881379},{"c":43.18,"h":43.45,"l":42.295,"n":2950,"o":42.6,"t":"2025-02-03T05:00:00Z","v":81723,"vw":43.115921},{"c":44.18,"h":44.23,"l":42.95,"n":2186,"o":42.95,"t":"2025-02-04T05:00:00Z","v":54587,"vw":44.046717},{"c":44.81,"h":45.45,"l":43.99,"n":2426,"o":44.78,"t":"2025-02-05T05:00:00Z","v":85805,"vw":44.662106},{"c":45.12,"h":45.12,"l":44.27,"n":2260,"o":44.98,"t":"2025-02-06T05:00:00Z","v":51770,"vw":44.913491},{"c":44.29,"h":46.4,"l":43.69,"n":2911,"o":45.6,"t":"2025-02-07T05:00:00Z","v":69821,"vw":44.348825},{"c":44.15,"h":44.565,"l":43.96,"n":2858,"o":44.5,"t":"2025-02-10T05:00:00Z","v":86069,"vw":44.234853},{"c":45,"h":45.015,"l":43.73,"n":1941,"o":43.73,"t":"2025-02-11T05:00:00Z","v":53064,"vw":44.746272},{"c":43.89,"h":44.38,"l":43.74,"n":3561,"o":44.05,"t":"2025-02-12T05:00:00Z","v":111816,"vw":43.99118},{"c":44.33,"h":44.39,"l":43.44,"n":2305,"o":44.2,"t":"2025-02-13T05:00:00Z","v":71830,"vw":44.181513},{"c":44.92,"h":45.03,"l":44.475,"n":3188,"o":44.56,"t":"2025-02-14T05:00:00Z","v":128565,"vw":44.754611},{"c":44.92,"h":44.9983,"l":44.48,"n":2843,"o":44.94,"t":"2025-02-18T05:00:00Z","v":85831,"vw":44.807901},{"c":44.83,"h":45.07,"l":44.37,"n":2260,"o":44.37,"t":"2025-02-19T05:00:00Z","v":73492,"vw":44.760269},{"c":44.55,"h":44.77,"l":43.9,"n":3536,"o":44.59,"t":"2025-02-20T05:00:00Z","v":88930,"vw":44.401365},{"c":44.05,"h":45,"l":43.918,"n":3847,"o":45,"t":"2025-02-21T05:00:00Z","v":289078,"vw":44.269794},{"c":43.63,"h":44.4,"l":43.63,"n":3732,"o":44.4,"t":"2025-02-24T05:00:00Z","v":120031,"vw":43.938125},{"c":43.66,"h":44.23,"l":43.58,"n":3165,"o":43.99,"t":"2025-02-25T05:00:00Z","v":111733,"vw":43.756862},{"c":43.36,"h":43.82,"l":42.88,"n":2748,"o":43.58,"t":"2025-02-26T05:00:00Z","v":73578,"vw":43.342749},{"c":43.3,"h":43.63,"l":43.08,"n":1932,"o":43.18,"t":"2025-02-27T05:00:00Z","v":61740,"vw":43.323714},{"c":43.72,"h":43.88,"l":43.285,"n":2313,"o":43.56,"t":"2025-02-28T05:00:00Z","v":93857,"vw":43.685382},{"c":43.33,"h":44.16,"l":43.06,"n":3621,"o":43.76,"t":"2025-03-03T05:00:00Z","v":89498,"vw":43.492029},{"c":41.97,"h":43.23,"l":41.81,"n":3084,"o":42.88,"t":"2025-03-04T05:00:00Z","v":100172,"vw":42.22972},{"c":41.85,"h":42.955,"l":41.335,"n":3502,"o":42.08,"t":"2025-03-05T05:00:00Z","v":131162,"vw":41.883161},{"c":41.84,"h":42.14,"l":40.915,"n":3374,"o":42.13,"t":"2025-03-06T05:00:00Z","v":103317,"vw":41.650551},{"c":41.75,"h":42.045,"l":40.98,"n":3480,"o":41.64,"t":"2025-03-07T05:00:00Z","v":99121,"vw":41.635763},{"c":40.49,"h":41.39,"l":40.44,"n":4057,"o":40.99,"t":"2025-03-10T04:00:00Z","v":146389,"vw":40.684952},{"c":40.08,"h":40.905,"l":40.07,"n":4539,"o":40.79,"t":"2025-03-11T04:00:00Z","v":140460,"vw":40.316554},{"c":40.71,"h":41.58,"l":40.28,"n":3969,"o":41.58,"t":"2025-03-12T04:00:00Z","v":134798,"vw":40.831505},{"c":40.7,"h":41.55,"l":40.675,"n":3169,"o":40.91,"t":"2025-03-13T04:00:00Z","v":86651,"vw":40.945465},{"c":41.255,"h":41.665,"l":40.825,"n":2857,"o":41.18,"t":"2025-03-14T04:00:00Z","v":96896,"vw":41.204903},{"c":40.88,"h":42.446,"l":40.715,"n":3548,"o":41.16,"t":"2025-03-17T04:00:00Z","v":98022,"vw":40.972606},{"c":40.84,"h":41.58,"l":40.47,"n":2700,"o":40.89,"t":"2025-03-18T04:00:00Z","v":96285,"vw":40.898323},{"c":40.93,"h":41.64,"l":40.295,"n":2826,"o":40.89,"t":"2025-03-19T04:00:00Z","v":108549,"vw":40.947188},{"c":40.47,"h":41.21,"l":40.42,"n":2526,"o":40.63,"t":"2025-03-20T04:00:00Z","v":77019,"vw":40.687634},{"c":40.39,"h":40.72,"l":39.94,"n":2862,"o":40.57,"t":"2025-03-21T04:00:00Z","v":282785,"vw":40.338739},{"c":41.45,"h":42.19,"l":40.8,"n":3136,"o":40.8,"t":"2025-03-24T04:00:00Z","v":126580,"vw":41.420474},{"c":40.88,"h":41.65,"l":40.87,"n":2715,"o":41.65,"t":"2025-03-25T04:00:00Z","v":86468,"vw":41.044041},{"c":40.74,"h":41.795,"l":40.695,"n":2452,"o":41.12,"t":"2025-03-26T04:00:00Z","v":101212,"vw":40.99905},{"c":40.86,"h":41.5,"l":40.34,"n":2473,"o":40.84,"t":"2025-03-27T04:00:00Z","v":92749,"vw":40.864909},{"c":39.87,"h":41.57,"l":39.6301,"n":2079,"o":40.84,"t":"2025-03-28T04:00:00Z","v":101468,"vw":40.164527},{"c":39.97,"h":40.5,"l":39.48,"n":2461,"o":39.48,"t":"2025-03-31T04:00:00Z","v":140133,"vw":40.056602},{"c":39.68,"h":40.01,"l":39.255,"n":3159,"o":39.62,"t":"2025-04-01T04:00:00Z","v":107767,"vw":39.636195},{"c":39.74,"h":39.79,"l":39.17,"n":2856,"o":39.25,"t":"2025-04-02T04:00:00Z","v":85550,"vw":39.643812},{"c":37.13,"h":38.1829,"l":36.99,"n":4746,"o":37.97,"t":"2025-04-03T04:00:00Z","v":235244,"vw":37.242874},{"c":36.29,"h":38,"l":35.2786,"n":5314,"o":35.78,"t":"2025-04-04T04:00:00Z","v":168340,"vw":36.258771},{"c":36.14,"h":38.16,"l":35.27,"n":3918,"o":35.27,"t":"2025-04-07T04:00:00Z","v":161576,"vw":36.235927},{"c":36.16,"h":37.315,"l":35.58,"n":4867,"o":37.17,"t":"2025-04-08T04:00:00Z","v":176895,"vw":36.28737},{"c":37.88,"h":39.11,"l":35.3,"n":5197,"o":35.62,"t":"2025-04-09T04:00:00Z","v":254640,"vw":37.529934},{"c":35.9,"h":37.82,"l":35.2,"n":4400,"o":37.12,"t":"2025-04-10T04:00:00Z","v":171459,"vw":35.940138},{"c":36.09,"h":37.355,"l":35.375,"n":3571,"o":35.82,"t":"2025-04-11T04:00:00Z","v":158280,"vw":36.126024},{"c":36.38,"h":37.09,"l":35.25,"n":3474,"o":36.48,"t":"2025-04-14T04:00:00Z","v":137114,"vw":36.20232},{"c":36.73,"h":37.33,"l":36.235,"n":2511,"o":36.25,"t":"2025-04-15T04:00:00Z","v":95101,"vw":36.804045},{"c":37.12,"h":37.12,"l":35.985,"n":4209,"o":36.47,"t":"2025-04-16T04:00:00Z","v":144962,"vw":36.715839},{"c":37.04,"h":37.34,"l":36.3,"n":3187,"o":37.09,"t":"2025-04-17T04:00:00Z","v":102770,"vw":37.053054},{"c":36.93,"h":37.09,"l":36.26,"n":3326,"o":36.72,"t":"2025-04-21T04:00:00Z","v":124706,"vw":36.793184},{"c":38.1,"h":38.32,"l":36.36,"n":2987,"o":36.94,"t":"2025-04-22T04:00:00Z","v":98917,"vw":37.734917},{"c":38.88,"h":39.63,"l":38.35,"n":3594,"o":39.06,"t":"2025-04-23T04:00:00Z","v":115952,"vw":38.902605},{"c":39.43,"h":39.58,"l":38.64,"n":3397,"o":39.13,"t":"2025-04-24T04:00:00Z","v":130158,"vw":39.280753},{"c":38.51,"h":39.05,"l":37.985,"n":3392,"o":38.77,"t":"2025-04-25T04:00:00Z","v":119657,"vw":38.472569},{"c":38.61,"h":38.77,"l":37.84,"n":3421,"o":38.4,"t":"2025-04-28T04:00:00Z","v":116590,"vw":38.459877},{"c":39.04,"h":39.06,"l":38.2,"n":2869,"o":38.34,"t":"2025-04-29T04:00:00Z","v":84095,"vw":38.694393},{"c":38.58,"h":38.84,"l":37.797,"n":3823,"o":38.47,"t":"2025-04-30T04:00:00Z","v":157518,"vw":38.527754},{"c":39.13,"h":39.475,"l":38.2,"n":2784,"o":38.6,"t":"2025-05-01T04:00:00Z","v":101593,"vw":39.114376},{"c":39.65,"h":39.85,"l":39.26,"n":2376,"o":39.58,"t":"2025-05-02T04:00:00Z","v":76432,"vw":39.67311},{"c":39.25,"h":39.863,"l":38.72,"n":2773,"o":39.01,"t":"2025-05-05T04:00:00Z","v":92937,"vw":39.366384},{"c":39.1,"h":39.47,"l":38.4,"n":2198,"o":38.55,"t":"2025-05-06T04:00:00Z","v":76997,"vw":39.102328},{"c":39.13,"h":39.63,"l":39.025,"n":2669,"o":39.49,"t":"2025-05-07T04:00:00Z","v":87965,"vw":39.24256},{"c":40.34,"h":40.59,"l":39.445,"n":3143,"o":39.57,"t":"2025-05-08T04:00:00Z","v":92933,"vw":40.229206},{"c":40.27,"h":40.8299,"l":40.04,"n":3091,"o":40.46,"t":"2025-05-09T04:00:00Z","v":76991,"vw":40.287519},{"c":41.29,"h":42.16,"l":40.33,"n":2566,"o":41.25,"t":"2025-05-12T04:00:00Z","v":90804,"vw":41.394656},{"c":41.26,"h":41.65,"l":40.72,"n":2559,"o":41.65,"t":"2025-05-13T04:00:00Z","v":63379,"vw":41.211495},{"c":41.07,"h":41.52,"l":40.675,"n":3010,"o":41.01,"t":"2025-05-14T04:00:00Z","v":97153,"vw":41.109896},{"c":41.52,"h":41.6,"l":40.67,"n":1942,"o":41.13,"t":"2025-05-15T04:00:00Z","v":46332,"vw":41.426367},{"c":41.23,"h":41.6,"l":40.96,"n":3114,"o":41.52,"t":"2025-05-16T04:00:00Z","v":124746,"vw":41.281987},{"c":41.05,"h":41.2301,"l":40.39,"n":2395,"o":40.75,"t":"2025-05-19T04:00:00Z","v":84974,"vw":41.017193},{"c":41.03,"h":41.21,"l":40.84,"n":2098,"o":40.93,"t":"2025-05-20T04:00:00Z","v":82668,"vw":41.045444},{"c":39.99,"h":40.74,"l":39.91,"n":2725,"o":40.5,"t":"2025-05-21T04:00:00Z","v":99168,"vw":40.143184},{"c":39.65,"h":40.025,"l":39.61,"n":2552,"o":39.61,"t":"2025-05-22T04:00:00Z","v":91637,"vw":39.788887},{"c":39.33,"h":39.56,"l":38.54,"n":2519,"o":38.84,"t":"2025-05-23T04:00:00Z","v":77110,"vw":39.339153},{"c":40.27,"h":40.27,"l":39.385,"n":2478,"o":39.65,"t":"2025-05-27T04:00:00Z","v":93328,"vw":40.034911},{"c":39.81,"h":40.49,"l":39.675,"n":2695,"o":40.13,"t":"2025-05-28T04:00:00Z","v":90884,"vw":39.893016},{"c":40.2,"h":40.25,"l":39.51,"n":2573,"o":39.95,"t":"2025-05-29T04:00:00Z","v":77655,"vw":40.080907},{"c":39.9,"h":40.28,"l":39.9,"n":2514,"o":40.07,"t":"2025-05-30T04:00:00Z","v":119835,"vw":39.986217},{"c":39.68,"h":39.825,"l":39.26,"n":2634,"o":39.75,"t":"2025-06-02T04:00:00Z","v":78817,"vw":39.636521},{"c":40.19,"h":40.35,"l":39.47,"n":3159,"o":39.56,"t":"2025-06-03T04:00:00Z","v":101841,"vw":40.147643},{"c":39.71,"h":40.28,"l":39.66,"n":2798,"o":40.12,"t":"2025-06-04T04:00:00Z","v":96584,"vw":39.762844},{"c":39.66,"h":39.9,"l":39.455,"n":3095,"o":39.75,"t":"2025-06-05T04:00:00Z","v":97857,"vw":39.715478},{"c":40.29,"h":40.305,"l":39.66,"n":2535,"o":40.01,"t":"2025-06-06T04:00:00Z","v":87803,"vw":40.188706},{"c":40.44,"h":40.685,"l":40.17,"n":2981,"o":40.5,"t":"2025-06-09T04:00:00Z","v":114885,"vw":40.434439},{"c":41.07,"h":41.25,"l":40.62,"n":2694,"o":40.67,"t":"2025-06-10T04:00:00Z","v":104643,"vw":40.989486},{"c":40.82,"h":41.28,"l":40.77,"n":3241,"o":41.24,"t":"2025-06-11T04:00:00Z","v":121351,"vw":40.932166},{"c":40.72,"h":40.77,"l":40.2,"n":2705,"o":40.45,"t":"2025-06-12T04:00:00Z","v":95981,"vw":40.595852},{"c":39.51,"h":40.685,"l":36.3201,"n":3960,"o":40.12,"t":"2025-06-13T04:00:00Z","v":144843,"vw":39.66598},{"c":38.82,"h":40.295,"l":38.71,"n":2953,"o":39.91,"t":"2025-06-16T04:00:00Z","v":91904,"vw":39.065942},{"c":38.52,"h":38.965,"l":38.3585,"n":3494,"o":38.47,"t":"2025-06-17T04:00:00Z","v":100269,"vw":38.564079},{"c":38.78,"h":39.13,"l":38.32,"n":2812,"o":38.4,"t":"2025-06-18T04:00:00Z","v":81636,"vw":38.825662},{"c":39.03,"h":40.0299,"l":38.92,"n":2977,"o":39.12,"t":"2025-06-20T04:00:00Z","v":208873,"vw":39.107745},{"c":40.41,"h":40.44,"l":37.955,"n":3866,"o":38.87,"t":"2025-06-23T04:00:00Z","v":111547,"vw":39.97503},{"c":40.575,"h":41.28,"l":39.76,"n":4490,"o":40.62,"t":"2025-06-24T04:00:00Z","v":103963,"vw":40.723933},{"c":40.26,"h":40.6599,"l":40.14,"n":2188,"o":40.52,"t":"2025-06-25T04:00:00Z","v":72366,"vw":40.330765},{"c":41.06,"h":41.16,"l":40.25,"n":3046,"o":40.25,"t":"2025-06-26T04:00:00Z","v":80241,"vw":40.962633},{"c":41.18,"h":41.76,"l":40.74,"n":3287,"o":41.25,"t":"2025-06-27T04:00:00Z","v":384710,"vw":41.1856},{"c":40.49,"h":41.335,"l":40.46,"n":3511,"o":41.21,"t":"2025-06-30T04:00:00Z","v":101817,"vw":40.58526},{"c":41.82,"h":42.365,"l":40.34,"n":2184,"o":40.42,"t":"2025-07-01T04:00:00Z","v":63154,"vw":41.774614},{"c":42.42,"h":42.53,"l":41.4933,"n":2734,"o":41.85,"t":"2025-07-02T04:00:00Z","v":83751,"vw":42.278474},{"c":42.96,"h":43.2,"l":41.8,"n":2133,"o":42.69,"t":"2025-07-03T04:00:00Z","v":49589,"vw":42.937141},{"c":42.38,"h":43.18,"l":42.2594,"n":2711,"o":42.66,"t":"2025-07-07T04:00:00Z","v":78339,"vw":42.454664},{"c":42.73,"h":43.08,"l":42.36,"n":3332,"o":42.36,"t":"2025-07-08T04:00:00Z","v":94462,"vw":42.76892},{"c":42.85,"h":42.95,"l":42.39,"n":2084,"o":42.93,"t":"2025-07-09T04:00:00Z","v":65065,"vw":42.7358},{"c":43.06,"h":43.25,"l":42.73,"n":2104,"o":42.73,"t":"2025-07-10T04:00:00Z","v":68790,"vw":43.054752},{"c":42.44,"h":42.8,"l":41.845,"n":2665,"o":42.66,"t":"2025-07-11T04:00:00Z","v":95924,"vw":42.479536},{"c":43.01,"h":43.08,"l":41.455,"n":2148,"o":42.33,"t":"2025-07-14T04:00:00Z","v":51739,"vw":42.889343},{"c":41.52,"h":43.05,"l":39.69,"n":2877,"o":43.04,"t":"2025-07-15T04:00:00Z","v":102506,"vw":41.875154},{"c":41.98,"h":42.245,"l":41.065,"n":3310,"o":41.65,"t":"2025-07-16T04:00:00Z","v":121633,"vw":41.87257},{"c":42.58,"h":42.83,"l":41.97,"n":3400,"o":42.06,"t":"2025-07-17T04:00:00Z","v":110911,"vw":42.571923},{"c":42.19,"h":42.97,"l":42.02,"n":2887,"o":42.87,"t":"2025-07-18T04:00:00Z","v":83702,"vw":42.353252},{"c":42.24,"h":42.86,"l":42.04,"n":2326,"o":42.34,"t":"2025-07-21T04:00:00Z","v":67100,"vw":42.345188},{"c":41.96,"h":42.62,"l":41.93,"n":2027,"o":42.19,"t":"2025-07-22T04:00:00Z","v":92893,"vw":42.065874},{"c":41.99,"h":42.24,"l":41.58,"n":2753,"o":42.24,"t":"2025-07-23T04:00:00Z","v":81930,"vw":41.916959},{"c":41.97,"h":42.495,"l":41.3386,"n":2986,"o":42.06,"t":"2025-07-24T04:00:00Z","v":90843,"vw":41.986544},{"c":42.775,"h":42.85,"l":41.535,"n":3954,"o":42.1,"t":"2025-07-25T04:00:00Z","v":128849,"vw":42.656882},{"c":43.55,"h":43.79,"l":42.995,"n":3825,"o":43.14,"t":"2025-07-28T04:00:00Z","v":117636,"vw":43.518175},{"c":42.71,"h":44.01,"l":42.67,"n":2776,"o":43.95,"t":"2025-07-29T04:00:00Z","v":112210,"vw":42.919388},{"c":41.78,"h":43.13,"l":41.65,"n":2487,"o":42.84,"t":"2025-07-30T04:00:00Z","v":71991,"vw":42.060395},{"c":41.12,"h":42.83,"l":40.945,"n":2859,"o":41.38,"t":"2025-07-31T04:00:00Z","v":77268,"vw":41.179682},{"c":40.26,"h":40.65,"l":39.84,"n":3782,"o":40.65,"t":"2025-08-01T04:00:00Z","v":95010,"vw":40.254639},{"c":40.95,"h":40.95,"l":40.325,"n":2823,"o":40.49,"t":"2025-08-04T04:00:00Z","v":73020,"vw":40.796119},{"c":41.26,"h":41.35,"l":40.38,"n":2805,"o":40.99,"t":"2025-08-05T04:00:00Z","v":97004,"vw":41.178862},{"c":41.18,"h":41.385,"l":40.765,"n":2582,"o":41.17,"t":"2025-08-06T04:00:00Z","v":79862,"vw":41.190541},{"c":40.855,"h":41.46,"l":40.66,"n":2451,"o":41.46,"t":"2025-08-07T04:00:00Z","v":63135,"vw":40.893929},{"c":41.12,"h":41.27,"l":40.76,"n":1915,"o":41.19,"t":"2025-08-08T04:00:00Z","v":58249,"vw":41.068522},{"c":41.2,"h":41.57,"l":40.9714,"n":2452,"o":41.18,"t":"2025-08-11T04:00:00Z","v":59522,"vw":41.196614},{"c":42.9,"h":42.94,"l":41.23,"n":3033,"o":41.58,"t":"2025-08-12T04:00:00Z","v":98348,"vw":42.579471},{"c":43.74,"h":43.88,"l":42.255,"n":3907,"o":43.25,"t":"2025-08-13T04:00:00Z","v":138112,"vw":43.539419},{"c":43.35,"h":43.445,"l":42.565,"n":2146,"o":43.09,"t":"2025-08-14T04:00:00Z","v":69552,"vw":43.203555},{"c":42.58,"h":43.97,"l":42.56,"n":3176,"o":43.5,"t":"2025-08-15T04:00:00Z","v":184252,"vw":42.727666},{"c":42.82,"h":42.895,"l":42.2701,"n":1846,"o":42.52,"t":"2025-08-18T04:00:00Z","v":54779,"vw":42.729343},{"c":42.81,"h":43.255,"l":42.68,"n":1997,"o":42.73,"t":"2025-08-19T04:00:00Z","v":50805,"vw":42.830591},{"c":42.78,"h":42.98,"l":42.58,"n":1891,"o":42.97,"t":"2025-08-20T04:00:00Z","v":50728,"vw":42.780191},{"c":42.54,"h":42.92,"l":42.455,"n":2066,"o":42.52,"t":"2025-08-21T04:00:00Z","v":55461,"vw":42.566161},{"c":44.88,"h":44.98,"l":42.54,"n":3820,"o":42.83,"t":"2025-08-22T04:00:00Z","v":111636,"vw":44.678148},{"c":44.44,"h":45.09,"l":44.23,"n":2967,"o":44.6,"t":"2025-08-25T04:00:00Z","v":87853,"vw":44.588955},{"c":45.21,"h":45.48,"l":44.175,"n":3244,"o":44.74,"t":"2025-08-26T04:00:00Z","v":100575,"vw":45.13696},{"c":45.53,"h":45.76,"l":44.2,"n":3017,"o":44.96,"t":"2025-08-27T04:00:00Z","v":66192,"vw":45.502679},{"c":45.67,"h":45.83,"l":44.39,"n":3768,"o":45.83,"t":"2025-08-28T04:00:00Z","v":114859,"vw":45.556967},{"c":45.42,"h":45.8,"l":45.31,"n":2355,"o":45.8,"t":"2025-08-29T04:00:00Z","v":56867,"vw":45.450677},{"c":45.59,"h":45.67,"l":44.265,"n":3334,"o":44.9,"t":"2025-09-02T04:00:00Z","v":106697,"vw":45.33505},{"c":45.39,"h":45.78,"l":44.685,"n":2651,"o":45.32,"t":"2025-09-03T04:00:00Z","v":59780,"vw":45.373065},{"c":46,"h":46,"l":45.44,"n":2563,"o":45.61,"t":"2025-09-04T04:00:00Z","v":72459,"vw":45.788305},{"c":45.12,"h":46.23,"l":44.91,"n":3288,"o":45.86,"t":"2025-09-05T04:00:00Z","v":93235,"vw":45.368143},{"c":45.5,"h":45.52,"l":44.675,"n":2784,"o":45.24,"t":"2025-09-08T04:00:00Z","v":70926,"vw":45.283958},{"c":45.51,"h":45.57,"l":45.15,"n":3680,"o":45.38,"t":"2025-09-09T04:00:00Z","v":100902,"vw":45.424163},{"c":45.31,"h":45.73,"l":44.16,"n":3626,"o":45.43,"t":"2025-09-10T04:00:00Z","v":96835,"vw":45.314871},{"c":45.73,"h":45.835,"l":45,"n":3282,"o":45.28,"t":"2025-09-11T04:00:00Z","v":81077,"vw":45.581091},{"c":45.4,"h":45.83,"l":44.76,"n":3057,"o":45.65,"t":"2025-09-12T04:00:00Z","v":72120,"vw":45.423996},{"c":45.09,"h":45.71,"l":44.855,"n":3138,"o":45.53,"t":"2025-09-15T04:00:00Z","v":64072,"vw":45.202547},{"c":44.7,"h":45.005,"l":44.36,"n":3006,"o":45,"t":"2025-09-16T04:00:00Z","v":84877,"vw":44.669962},{"c":45.05,"h":46,"l":44.54,"n":4269,"o":44.76,"t":"2025-09-17T04:00:00Z","v":97219,"vw":45.110867},{"c":46.485,"h":46.52,"l":44.945,"n":3560,"o":45.27,"t":"2025-09-18T04:00:00Z","v":107860,"vw":46.24056},{"c":45.2,"h":46.6599,"l":45.18,"n":3163,"o":46.36,"t":"2025-09-19T04:00:00Z","v":344256,"vw":45.471734},{"c":45.135,"h":45.595,"l":44.79,"n":3056,"o":45.15,"t":"2025-09-22T04:00:00Z","v":81122,"vw":45.072057},{"c":44.88,"h":45.79,"l":44.79,"n":2762,"o":45.18,"t":"2025-09-23T04:00:00Z","v":78897,"vw":45.022383},{"c":44.95,"h":45.305,"l":44.61,"n":2243,"o":44.95,"t":"2025-09-24T04:00:00Z","v":63140,"vw":44.96563},{"c":44.71,"h":44.98,"l":44.475,"n":2500,"o":44.75,"t":"2025-09-25T04:00:00Z","v":66870,"vw":44.724056},{"c":44.88,"h":45.06,"l":44.645,"n":2631,"o":44.91,"t":"2025-09-26T04:00:00Z","v":71728,"vw":44.866506},{"c":44.56,"h":45.71,"l":44.35,"n":2135,"o":44.96,"t":"2025-09-29T04:00:00Z","v":69183,"vw":44.66814},{"c":44.41,"h":44.5,"l":43.96,"n":2844,"o":44.32,"t":"2025-09-30T04:00:00Z","v":90497,"vw":44.28297},{"c":43.65,"h":44.21,"l":43.58,"n":2817,"o":44.16,"t":"2025-10-01T04:00:00Z","v":98897,"vw":43.729605},{"c":43.64,"h":43.85,"l":43.31,"n":2317,"o":43.51,"t":"2025-10-02T04:00:00Z","v":65661,"vw":43.57505},{"c":44.04,"h":44.39,"l":43.81,"n":2292,"o":43.82,"t":"2025-10-03T04:00:00Z","v":58007,"vw":44.05744},{"c":44.48,"h":44.85,"l":44.06,"n":3924,"o":44.37,"t":"2025-10-06T04:00:00Z","v":96271,"vw":44.465576},{"c":43.75,"h":44.98,"l":43.68,"n":2342,"o":44.63,"t":"2025-10-07T04:00:00Z","v":72483,"vw":43.911522},{"c":43.61,"h":44.06,"l":43.4,"n":2103,"o":44.06,"t":"2025-10-08T04:00:00Z","v":48358,"vw":43.628842},{"c":42.94,"h":43.46,"l":42.9,"n":2323,"o":43.42,"t":"2025-10-09T04:00:00Z","v":67025,"vw":43.01471},{"c":41.69,"h":43.46,"l":41.68,"n":3364,"o":43.07,"t":"2025-10-10T04:00:00Z","v":102155,"vw":42.0958},{"c":42.26,"h":42.33,"l":41.61,"n":2396,"o":42.33,"t":"2025-10-13T04:00:00Z","v":84206,"vw":42.179559},{"c":43.85,"h":44.08,"l":41.97,"n":3086,"o":41.97,"t":"2025-10-14T04:00:00Z","v":102383,"vw":43.651197},{"c":42.94,"h":44.065,"l":42.67,"n":2313,"o":44.04,"t":"2025-10-15T04:00:00Z","v":58955,"vw":43.005207},{"c":40.74,"h":42.74,"l":40.44,"n":4863,"o":42.74,"t":"2025-10-16T04:00:00Z","v":110378,"vw":41.011454},{"c":41.17,"h":41.4,"l":40.83,"n":3169,"o":41.14,"t":"2025-10-17T04:00:00Z","v":88907,"vw":41.179447},{"c":42.31,"h":42.35,"l":41.03,"n":3053,"o":41.47,"t":"2025-10-20T04:00:00Z","v":72370,"vw":42.192768},{"c":42.33,"h":42.5,"l":41.96,"n":2051,"o":42.16,"t":"2025-10-21T04:00:00Z","v":49115,"vw":42.32656},{"c":42.56,"h":42.97,"l":42.41,"n":2300,"o":42.41,"t":"2025-10-22T04:00:00Z","v":64152,"vw":42.594513},{"c":43.05,"h":43.25,"l":41.98,"n":2579,"o":42.91,"t":"2025-10-23T04:00:00Z","v":79216,"vw":42.889559},{"c":43.26,"h":44.325,"l":43.05,"n":3053,"o":43.73,"t":"2025-10-24T04:00:00Z","v":75656,"vw":43.526399},{"c":43.75,"h":44.22,"l":43.53,"n":2750,"o":43.75,"t":"2025-10-27T04:00:00Z","v":88067,"vw":43.779352},{"c":44.26,"h":44.34,"l":43.3505,"n":2576,"o":43.48,"t":"2025-10-28T04:00:00Z","v":116043,"vw":44.013131},{"c":44.06,"h":44.66,"l":43.08,"n":6834,"o":43.96,"t":"2025-10-29T04:00:00Z","v":319165,"vw":44.013282},{"c":43.86,"h":44.57,"l":43.58,"n":4011,"o":43.95,"t":"2025-10-30T04:00:00Z","v":160741,"vw":43.886213},{"c":44.23,"h":44.47,"l":43.2212,"n":3641,"o":43.7,"t":"2025-10-31T04:00:00Z","v":166031,"vw":44.02501},{"c":44.9,"h":45,"l":43.52,"n":3507,"o":44.53,"t":"2025-11-03T05:00:00Z","v":129827,"vw":44.625176},{"c":44.4,"h":44.88,"l":43.96,"n":2684,"o":44.58,"t":"2025-11-04T05:00:00Z","v":100532,"vw":44.399881},{"c":45.47,"h":45.54,"l":44.19,"n":3192,"o":44.61,"t":"2025-11-05T05:00:00Z","v":149000,"vw":45.249641},{"c":44.68,"h":45.43,"l":44.61,"n":2900,"o":45.25,"t":"2025-11-06T05:00:00Z","v":70136,"vw":44.790064},{"c":44.9,"h":45.14,"l":44.565,"n":2374,"o":44.7,"t":"2025-11-07T05:00:00Z","v":75334,"vw":44.840509},{"c":45.17,"h":45.45,"l":44.69,"n":2468,"o":45.11,"t":"2025-11-10T05:00:00Z","v":64496,"vw":45.198984},{"c":45.49,"h":45.85,"l":45.13,"n":2295,"o":45.37,"t":"2025-11-11T05:00:00Z","v":76010,"vw":45.551271},{"c":45.68,"h":46.075,"l":45.48,"n":2672,"o":45.48,"t":"2025-11-12T05:00:00Z","v":106221,"vw":45.733223},{"c":45,"h":45.845,"l":44.85,"n":3989,"o":45.51,"t":"2025-11-13T05:00:00Z","v":203369,"vw":45.126296},{"c":45.74,"h":45.88,"l":44.46,"n":3393,"o":44.79,"t":"2025-11-14T05:00:00Z","v":140471,"vw":45.494385},{"c":44.58,"h":45.59,"l":44.55,"n":3923,"o":45.54,"t":"2025-11-17T05:00:00Z","v":184292,"vw":44.945748},{"c":44.87,"h":45.24,"l":44.38,"n":2629,"o":44.48,"t":"2025-11-18T05:00:00Z","v":103646,"vw":44.931808},{"c":45.22,"h":45.445,"l":44.72,"n":3099,"o":44.72,"t":"2025-11-19T05:00:00Z","v":141871,"vw":45.148958},{"c":45.1,"h":46.175,"l":45.005,"n":5100,"o":45.76,"t":"2025-11-20T05:00:00Z","v":130063,"vw":45.379189},{"c":46.66,"h":46.85,"l":44.94,"n":4959,"o":45.21,"t":"2025-11-21T05:00:00Z","v":268803,"vw":46.12718},{"c":46.86,"h":46.94,"l":46.085,"n":3290,"o":46.55,"t":"2025-11-24T05:00:00Z","v":108557,"vw":46.762156},{"c":48.84,"h":49.09,"l":47.11,"n":4104,"o":47.15,"t":"2025-11-25T05:00:00Z","v":156994,"vw":48.527135},{"c":48.41,"h":48.78,"l":48.235,"n":3839,"o":48.65,"t":"2025-11-26T05:00:00Z","v":133321,"vw":48.465103},{"c":48.1,"h":48.31,"l":47.45,"n":4297,"o":48.235,"t":"2025-11-28T05:00:00Z","v":144012,"vw":47.970322},{"c":48.29,"h":48.555,"l":47.86,"n":3375,"o":47.86,"t":"2025-12-01T05:00:00Z","v":114332,"vw":48.305284},{"c":48.56,"h":48.86,"l":48.1,"n":3075,"o":48.62,"t":"2025-12-02T05:00:00Z","v":142848,"vw":48.633251},{"c":49.41,"h":49.575,"l":48.675,"n":3712,"o":48.8,"t":"2025-12-03T05:00:00Z","v":178129,"vw":49.319508},{"c":48.73,"h":49.53,"l":48.59,"n":2664,"o":49.22,"t":"2025-12-04T05:00:00Z","v":99449,"vw":48.857758},{"c":47.82,"h":48.2745,"l":47.73,"n":2982,"o":48.11,"t":"2025-12-05T05:00:00Z","v":109872,"vw":47.877941},{"c":48.09,"h":48.4162,"l":47.605,"n":3747,"o":47.95,"t":"2025-12-08T05:00:00Z","v":116794,"vw":48.140661},{"c":48.16,"h":48.87,"l":47.88,"n":3366,"o":47.88,"t":"2025-12-09T05:00:00Z","v":109645,"vw":48.378909},{"c":49.8,"h":50.3,"l":48.14,"n":4687,"o":48.14,"t":"2025-12-10T05:00:00Z","v":238580,"vw":49.613928},{"c":49.87,"h":50.275,"l":49.3755,"n":4207,"o":49.87,"t":"2025-12-11T05:00:00Z","v":162061,"vw":49.900994},{"c":49.33,"h":50.08,"l":49.24,"n":4272,"o":50,"t":"2025-12-12T05:00:00Z","v":165808,"vw":49.469168},{"c":49.98,"h":50.19,"l":48.97,"n":4221,"o":49.72,"t":"2025-12-15T05:00:00Z","v":202843,"vw":49.890179},{"c":49.7,"h":50.19,"l":49.61,"n":3736,"o":50.11,"t":"2025-12-16T05:00:00Z","v":128522,"vw":49.826052},{"c":49.74,"h":50.2711,"l":49.61,"n":3358,"o":49.61,"t":"2025-12-17T05:00:00Z","v":116924,"vw":49.850391},{"c":50.31,"h":50.605,"l":49.72,"n":3466,"o":50.2,"t":"2025-12-18T05:00:00Z","v":137468,"vw":50.278184},{"c":49.74,"h":50.6,"l":49.185,"n":4018,"o":50.16,"t":"2025-12-19T05:00:00Z","v":328104,"vw":49.741291},{"c":48.91,"h":50.085,"l":48.78,"n":3163,"o":49.74,"t":"2025-12-22T05:00:00Z","v":109250,"vw":49.004418},{"c":48.75,"h":49.3,"l":48.63,"n":3230,"o":48.63,"t":"2025-12-23T05:00:00Z","v":104908,"vw":48.905919},{"c":48.41,"h":49.09,"l":48.3646,"n":1683,"o":48.66,"t":"2025-12-24T05:00:00Z","v":43782,"vw":48.468284},{"c":48.31,"h":48.67,"l":48.03,"n":2519,"o":48.37,"t":"2025-12-26T05:00:00Z","v":67266,"vw":48.296699},{"c":47.93,"h":48.35,"l":47.85,"n":2718,"o":48.05,"t":"2025-12-29T05:00:00Z","v":75707,"vw":47.994873},{"c":47.14,"h":48,"l":47.06,"n":2530,"o":47.97,"t":"2025-12-30T05:00:00Z","v":114658,"vw":47.246883},{"c":47.37,"h":47.48,"l":46.76,"n":3687,"o":47.25,"t":"2025-12-31T05:00:00Z","v":175618,"vw":47.316769},{"c":47.15,"h":47.57,"l":46.61,"n":4160,"o":47.43,"t":"2026-01-02T05:00:00Z","v":184471,"vw":47.148802},{"c":47.57,"h":48.3,"l":47.01,"n":3411,"o":47.01,"t":"2026-01-05T05:00:00Z","v":113759,"vw":47.686561},{"c":48.06,"h":48.16,"l":46.98,"n":3788,"o":47.35,"t":"2026-01-06T05:00:00Z","v":106002,"vw":47.796613},{"c":47.95,"h":48.55,"l":47.345,"n":2576,"o":47.91,"t":"2026-01-07T05:00:00Z","v":109952,"vw":47.826659},{"c":48.88,"h":49.26,"l":47.6,"n":3476,"o":47.6,"t":"2026-01-08T05:00:00Z","v":88387,"vw":48.880595},{"c":48.26,"h":49.16,"l":48.24,"n":2793,"o":48.9,"t":"2026-01-09T05:00:00Z","v":63645,"vw":48.457712},{"c":48,"h":48.3,"l":46.05,"n":3604,"o":47.96,"t":"2026-01-12T05:00:00Z","v":132112,"vw":47.947229},{"c":48.09,"h":48.875,"l":47.64,"n":2627,"o":48.15,"t":"2026-01-13T05:00:00Z","v":101525,"vw":48.079976},{"c":48.74,"h":48.77,"l":47.87,"n":2367,"o":48.06,"t":"2026-01-14T05:00:00Z","v":72573,"vw":48.571463},{"c":49.92,"h":50.12,"l":48.56,"n":2660,"o":48.56,"t":"2026-01-15T05:00:00Z","v":74596,"vw":49.809087},{"c":49.22,"h":50.16,"l":49.0875,"n":3131,"o":49.86,"t":"2026-01-16T05:00:00Z","v":139280,"vw":49.509461},{"c":48.55,"h":49.19,"l":48.49,"n":3039,"o":48.49,"t":"2026-01-20T05:00:00Z","v":66302,"vw":48.64057},{"c":50.61,"h":50.85,"l":48.94,"n":4028,"o":48.94,"t":"2026-01-21T05:00:00Z","v":150322,"vw":50.442413},{"c":51.49,"h":52.05,"l":50.1309,"n":3873,"o":50.82,"t":"2026-01-22T05:00:00Z","v":164500,"vw":51.594926},{"c":49.98,"h":51.46,"l":49.82,"n":2875,"o":51.46,"t":"2026-01-23T05:00:00Z","v":107904,"vw":50.386817},{"c":49.48,"h":50.57,"l":48.825,"n":3640,"o":50.13,"t":"2026-01-26T05:00:00Z","v":92502,"vw":49.493681},{"c":49.06,"h":49.97,"l":48.92,"n":3419,"o":49.65,"t":"2026-01-27T05:00:00Z","v":83501,"vw":49.227825},{"c":48.83,"h":49.6,"l":48.52,"n":3992,"o":49.22,"t":"2026-01-28T05:00:00Z","v":163731,"vw":48.859851},{"c":49.47,"h":49.72,"l":48.91,"n":4346,"o":49.1,"t":"2026-01-29T05:00:00Z","v":177284,"vw":49.364924},{"c":49.82,"h":50.06,"l":48.99,"n":4663,"o":49.29,"t":"2026-01-30T05:00:00Z","v":222086,"vw":49.653046},{"c":51.04,"h":51.5,"l":49.28,"n":4647,"o":49.83,"t":"2026-02-02T05:00:00Z","v":168596,"vw":50.930071},{"c":51.92,"h":52.18,"l":50.57,"n":4697,"o":50.84,"t":"2026-02-03T05:00:00Z","v":193869,"vw":51.643524},{"c":52.19,"h":53.18,"l":51.425,"n":4548,"o":52.18,"t":"2026-02-04T05:00:00Z","v":184619,"vw":52.532617},{"c":51.96,"h":52.88,"l":51.46,"n":4489,"o":52.19,"t":"2026-02-05T05:00:00Z","v":114423,"vw":51.967169},{"c":52.23,"h":53,"l":52.07,"n":4725,"o":52.18,"t":"2026-02-06T05:00:00Z","v":213918,"vw":52.304479},{"c":52.16,"h":52.775,"l":51.81,"n":3241,"o":52.22,"t":"2026-02-09T05:00:00Z","v":82570,"vw":52.277991},{"c":51.49,"h":52.505,"l":51.21,"n":3540,"o":52.08,"t":"2026-02-10T05:00:00Z","v":95866,"vw":51.59035},{"c":50.64,"h":52.735,"l":50.36,"n":3869,"o":51.97,"t":"2026-02-11T05:00:00Z","v":118277,"vw":50.90186},{"c":49.95,"h":51.44,"l":49.3,"n":5535,"o":51.14,"t":"2026-02-12T05:00:00Z","v":251370,"vw":50.005652},{"c":50.3,"h":50.68,"l":49.48,"n":4478,"o":49.75,"t":"2026-02-13T05:00:00Z","v":156715,"vw":50.262194},{"c":51.01,"h":51.265,"l":50.37,"n":4444,"o":50.42,"t":"2026-02-17T05:00:00Z","v":232358,"vw":50.927234},{"c":50.57,"h":52.32,"l":50.33,"n":3677,"o":51.07,"t":"2026-02-18T05:00:00Z","v":128395,"vw":50.874258},{"c":50.22,"h":50.57,"l":49.195,"n":4398,"o":50.24,"t":"2026-02-19T05:00:00Z","v":152020,"vw":50.152092},{"c":50.47,"h":50.67,"l":49.93,"n":4083,"o":50.29,"t":"2026-02-20T05:00:00Z","v":131036,"vw":50.342799},{"c":49.05,"h":50.5525,"l":48.781,"n":5211,"o":50.47,"t":"2026-02-23T05:00:00Z","v":209870,"vw":49.166611},{"c":49.22,"h":49.79,"l":48.84,"n":3558,"o":49.32,"t":"2026-02-24T05:00:00Z","v":176665,"vw":49.104871},{"c":49.67,"h":49.95,"l":48.92,"n":3202,"o":49.22,"t":"2026-02-25T05:00:00Z","v":110365,"vw":49.587781},{"c":49.77,"h":50.52,"l":49.47,"n":3733,"o":49.73,"t":"2026-02-26T05:00:00Z","v":171747,"vw":49.797367},{"c":47.78,"h":51.49,"l":47.49,"n":3836,"o":48.9,"t":"2026-02-27T05:00:00Z","v":220605,"vw":47.897895},{"c":48.36,"h":48.46,"l":47.13,"n":5668,"o":47.13,"t":"2026-03-02T05:00:00Z","v":339556,"vw":48.235927},{"c":48.3,"h":48.95,"l":46.875,"n":3932,"o":47.3,"t":"2026-03-03T05:00:00Z","v":165145,"vw":48.151124},{"c":49.08,"h":49.425,"l":48.31,"n":3423,"o":48.82,"t":"2026-03-04T05:00:00Z","v":138964,"vw":49.079069},{"c":48.24,"h":48.545,"l":47.97,"n":4743,"o":48.53,"t":"2026-03-05T05:00:00Z","v":160200,"vw":48.262109},{"c":47.25,"h":47.27,"l":45.93,"n":4953,"o":46.71,"t":"2026-03-06T05:00:00Z","v":194319,"vw":46.920793},{"c":47.25,"h":47.545,"l":45.535,"n":5638,"o":46.38,"t":"2026-03-09T04:00:00Z","v":227560,"vw":46.632388},{"c":47.33,"h":48.285,"l":46.7,"n":5846,"o":46.85,"t":"2026-03-10T04:00:00Z","v":211908,"vw":47.425495},{"c":46.95,"h":47.21,"l":46.47,"n":5381,"o":46.87,"t":"2026-03-11T04:00:00Z","v":221436,"vw":46.823959},{"c":47.385,"h":47.46,"l":46.07,"n":4371,"o":46.07,"t":"2026-03-12T04:00:00Z","v":150576,"vw":47.015897},{"c":47.33,"h":47.85,"l":46.72,"n":4496,"o":47.6,"t":"2026-03-13T04:00:00Z","v":169813,"vw":47.251878},{"c":47.08,"h":47.77,"l":46.975,"n":4111,"o":47.71,"t":"2026-03-16T04:00:00Z","v":112840,"vw":47.175072},{"c":46.65,"h":47.79,"l":46.575,"n":3915,"o":47.39,"t":"2026-03-17T04:00:00Z","v":136152,"vw":46.779124},{"c":45.95,"h":46.46,"l":45.705,"n":4124,"o":46.46,"t":"2026-03-18T04:00:00Z","v":150830,"vw":45.949961},{"c":46.64,"h":46.81,"l":45.37,"n":3980,"o":45.7,"t":"2026-03-19T04:00:00Z","v":129722,"vw":46.245817},{"c":46.08,"h":47.0499,"l":45.55,"n":6051,"o":46.64,"t":"2026-03-20T04:00:00Z","v":442074,"vw":46.089133},{"c":47.14,"h":47.89,"l":46.39,"n":5662,"o":47.3,"t":"2026-03-23T04:00:00Z","v":188905,"vw":47.220105},{"c":47.21,"h":47.61,"l":46.6,"n":5652,"o":46.64,"t":"2026-03-24T04:00:00Z","v":211229,"vw":47.21335},{"c":47.41,"h":47.93,"l":46.825,"n":4546,"o":47.57,"t":"2026-03-25T04:00:00Z","v":133244,"vw":47.301255},{"c":47.28,"h":47.39,"l":46.88,"n":3803,"o":47.11,"t":"2026-03-26T04:00:00Z","v":100484,"vw":47.246108},{"c":46.51,"h":47.01,"l":46.45,"n":4349,"o":46.96,"t":"2026-03-27T04:00:00Z","v":129718,"vw":46.590398},{"c":47.09,"h":47.275,"l":46.51,"n":4073,"o":46.98,"t":"2026-03-30T04:00:00Z","v":138639,"vw":47.010356},{"c":47.54,"h":48.23,"l":47.11,"n":4661,"o":47.69,"t":"2026-03-31T04:00:00Z","v":130004,"vw":47.522498},{"c":47.91,"h":48.25,"l":47.51,"n":3401,"o":47.51,"t":"2026-04-01T04:00:00Z","v":116371,"vw":47.927082},{"c":48.09,"h":48.15,"l":47.33,"n":3769,"o":47.33,"t":"2026-04-02T04:00:00Z","v":81481,"vw":48.016884},{"c":48.74,"h":48.89,"l":47.96,"n":3171,"o":48.03,"t":"2026-04-06T04:00:00Z","v":108157,"vw":48.703278},{"c":48.94,"h":49.08,"l":48.34,"n":3606,"o":48.44,"t":"2026-04-07T04:00:00Z","v":88294,"vw":48.88337},{"c":50.16,"h":50.9,"l":49.87,"n":4385,"o":49.87,"t":"2026-04-08T04:00:00Z","v":143780,"vw":50.166384},{"c":50.99,"h":51.36,"l":49.6,"n":5354,"o":49.81,"t":"2026-04-09T04:00:00Z","v":139096,"vw":51.020494},{"c":50.27,"h":50.83,"l":49.91,"n":2805,"o":50.83,"t":"2026-04-10T04:00:00Z","v":69203,"vw":50.246489},{"c":50.11,"h":50.175,"l":49.74,"n":3952,"o":50.02,"t":"2026-04-13T04:00:00Z","v":100325,"vw":49.98051},{"c":50.48,"h":50.6023,"l":49.25,"n":4019,"o":50,"t":"2026-04-14T04:00:00Z","v":140244,"vw":50.179642},{"c":50.2,"h":50.48,"l":49.88,"n":3025,"o":50.48,"t":"2026-04-15T04:00:00Z","v":74402,"vw":50.232566},{"c":49.48,"h":50.16,"l":49.33,"n":3950,"o":49.93,"t":"2026-04-16T04:00:00Z","v":108009,"vw":49.523086},{"c":50.3,"h":51.12,"l":49.955,"n":5551,"o":50.01,"t":"2026-04-17T04:00:00Z","v":301033,"vw":50.541806},{"c":50,"h":50.7,"l":49.92,"n":3697,"o":50.09,"t":"2026-04-20T04:00:00Z","v":124404,"vw":50.192858},{"c":49.4,"h":50.22,"l":49.3,"n":3828,"o":49.97,"t":"2026-04-21T04:00:00Z","v":141569,"vw":49.529439},{"c":49.36,"h":50.07,"l":48.93,"n":3992,"o":49.54,"t":"2026-04-22T04:00:00Z","v":91381,"vw":49.389612},{"c":50.68,"h":50.82,"l":49.18,"n":3628,"o":49.25,"t":"2026-04-23T04:00:00Z","v":130623,"vw":50.427257},{"c":49.33,"h":50.84,"l":49.065,"n":4221,"o":50.82,"t":"2026-04-24T04:00:00Z","v":155724,"vw":49.605554},{"c":50.59,"h":50.77,"l":49.56,"n":4590,"o":49.67,"t":"2026-04-27T04:00:00Z","v":125412,"vw":50.472097},{"c":50.92,"h":51.43,"l":50.65,"n":4517,"o":50.65,"t":"2026-04-28T04:00:00Z","v":126844,"vw":51.001794},{"c":50.1,"h":50.72,"l":49.65,"n":3967,"o":50.62,"t":"2026-04-29T04:00:00Z","v":104531,"vw":50.088564},{"c":50.27,"h":50.69,"l":49.64,"n":3827,"o":49.64,"t":"2026-04-30T04:00:00Z","v":112854,"vw":50.317762},{"c":50.61,"h":50.94,"l":49.72,"n":3850,"o":50.1,"t":"2026-05-01T04:00:00Z","v":81435,"vw":50.620286},{"c":50.07,"h":50.85,"l":49.96,"n":4024,"o":50.31,"t":"2026-05-04T04:00:00Z","v":120193,"vw":50.131295},{"c":50.39,"h":50.915,"l":50.15,"n":3043,"o":50.15,"t":"2026-05-05T04:00:00Z","v":74356,"vw":50.515239},{"c":50.8,"h":51.12,"l":50.55,"n":3802,"o":50.59,"t":"2026-05-06T04:00:00Z","v":81492,"vw":50.778289},{"c":50.82,"h":51.32,"l":50.735,"n":3213,"o":50.9,"t":"2026-05-07T04:00:00Z","v":88158,"vw":50.932649},{"c":50.95,"h":51.19,"l":50.73,"n":3253,"o":50.73,"t":"2026-05-08T04:00:00Z","v":67726,"vw":50.971626},{"c":50.16,"h":50.99,"l":50.05,"n":4495,"o":50.86,"t":"2026-05-11T04:00:00Z","v":107094,"vw":50.243731},{"c":49.96,"h":50.54,"l":49.285,"n":3521,"o":50.28,"t":"2026-05-12T04:00:00Z","v":88109,"vw":49.911439},{"c":49.28,"h":49.82,"l":49.22,"n":3951,"o":49.72,"t":"2026-05-13T04:00:00Z","v":91070,"vw":49.331435},{"c":49.54,"h":50.215,"l":49.42,"n":2569,"o":49.5,"t":"2026-05-14T04:00:00Z","v":68803,"vw":49.710598},{"c":48.8,"h":49.48,"l":48.62,"n":3738,"o":49.48,"t":"2026-05-15T04:00:00Z","v":86831,"vw":48.87419},{"c":49.64,"h":49.7,"l":48.95,"n":3199,"o":49.22,"t":"2026-05-18T04:00:00Z","v":90570,"vw":49.514098},{"c":49.43,"h":49.89,"l":49.2,"n":2987,"o":49.59,"t":"2026-05-19T04:00:00Z","v":69752,"vw":49.474667},{"c":50.6,"h":50.75,"l":49.3,"n":5279,"o":49.4,"t":"2026-05-20T04:00:00Z","v":148203,"vw":50.43102},{"c":50.8,"h":50.895,"l":49.89,"n":4209,"o":50.18,"t":"2026-05-21T04:00:00Z","v":141929,"vw":50.366668},{"c":50.68,"h":51.31,"l":50.59,"n":3385,"o":50.97,"t":"2026-05-22T04:00:00Z","v":90034,"vw":50.773212},{"c":51.32,"h":51.48,"l":50.155,"n":4264,"o":50.78,"t":"2026-05-26T04:00:00Z","v":120910,"vw":51.115683},{"c":50.59,"h":51.42,"l":50.42,"n":3350,"o":51.25,"t":"2026-05-27T04:00:00Z","v":77942,"vw":50.744366},{"c":50.28,"h":50.59,"l":49.89,"n":4697,"o":50.59,"t":"2026-05-28T04:00:00Z","v":118833,"vw":50.248686},{"c":50.8,"h":51.16,"l":50.2,"n":4212,"o":50.2,"t":"2026-05-29T04:00:00Z","v":175430,"vw":50.793906},{"c":49.71,"h":50.68,"l":49.31,"n":4315,"o":50.47,"t":"2026-06-01T04:00:00Z","v":120730,"vw":49.698403},{"c":50.67,"h":50.755,"l":49.45,"n":4378,"o":49.45,"t":"2026-06-02T04:00:00Z","v":88868,"vw":50.554855},{"c":49.25,"h":50.62,"l":49.18,"n":4125,"o":50.62,"t":"2026-06-03T04:00:00Z","v":112926,"vw":49.484599},{"c":50.7,"h":50.85,"l":49.88,"n":4576,"o":49.9,"t":"2026-06-04T04:00:00Z","v":109109,"vw":50.584193},{"c":50.69,"h":51.17,"l":50.29,"n":4703,"o":50.29,"t":"2026-06-05T04:00:00Z","v":112697,"vw":50.750874},{"c":50.69,"h":51.33,"l":49.72,"n":4429,"o":50.69,"t":"2026-06-08T04:00:00Z","v":134324,"vw":50.81757},{"c":51.31,"h":52,"l":50.81,"n":4509,"o":50.81,"t":"2026-06-09T04:00:00Z","v":171994,"vw":51.456683},{"c":52.31,"h":52.37,"l":51.55,"n":5820,"o":51.55,"t":"2026-06-10T04:00:00Z","v":191331,"vw":52.113753},{"c":52.04,"h":52.67,"l":51.7,"n":4699,"o":52.58,"t":"2026-06-11T04:00:00Z","v":149314,"vw":52.077567},{"c":52.64,"h":52.79,"l":51.68,"n":4949,"o":51.68,"t":"2026-06-12T04:00:00Z","v":139992,"vw":52.448119},{"c":51.67,"h":53,"l":51.47,"n":4634,"o":53,"t":"2026-06-15T04:00:00Z","v":94053,"vw":52.182125},{"c":51.61,"h":52.54,"l":51.47,"n":4199,"o":51.99,"t":"2026-06-16T04:00:00Z","v":142727,"vw":51.650691},{"c":50.9,"h":51.96,"l":50.31,"n":7401,"o":51.61,"t":"2026-06-17T04:00:00Z","v":179551,"vw":51.139857},{"c":51.4,"h":51.97,"l":50.975,"n":4302,"o":51.41,"t":"2026-06-18T04:00:00Z","v":216440,"vw":51.373251},{"c":51.555,"h":52.14,"l":51.23,"n":4675,"o":51.39,"t":"2026-06-22T04:00:00Z","v":152864,"vw":51.686891},{"c":52.67,"h":52.775,"l":51.5922,"n":5317,"o":51.61,"t":"2026-06-23T04:00:00Z","v":137649,"vw":52.405593},{"c":53.22,"h":53.465,"l":52.665,"n":6572,"o":52.67,"t":"2026-06-24T04:00:00Z","v":187157,"vw":53.178986},{"c":53.55,"h":53.6,"l":52.92,"n":5608,"o":52.95,"t":"2026-06-25T04:00:00Z","v":174229,"vw":53.396477},{"c":53.91,"h":54.17,"l":52.97,"n":6591,"o":53.78,"t":"2026-06-26T04:00:00Z","v":763380,"vw":53.838976},{"c":53.25,"h":53.8,"l":53.06,"n":6229,"o":53.7,"t":"2026-06-29T04:00:00Z","v":211677,"vw":53.33709},{"c":53.85,"h":54.015,"l":52.93,"n":6723,"o":53.25,"t":"2026-06-30T04:00:00Z","v":283371,"vw":53.707501},{"c":54.96,"h":55,"l":53.68,"n":6840,"o":54.03,"t":"2026-07-01T04:00:00Z","v":237684,"vw":54.787589},{"c":54.54,"h":55.32,"l":53.92,"n":5673,"o":55.03,"t":"2026-07-02T04:00:00Z","v":211859,"vw":54.454684},{"c":54.13,"h":54.81,"l":53.71,"n":4086,"o":54.31,"t":"2026-07-06T04:00:00Z","v":131243,"vw":54.144538},{"c":53.72,"h":54.73,"l":53.67,"n":4949,"o":54.4,"t":"2026-07-07T04:00:00Z","v":151818,"vw":53.946977},{"c":52.43,"h":53.55,"l":52.13,"n":5376,"o":53.55,"t":"2026-07-08T04:00:00Z","v":191270,"vw":52.624177},{"c":53.25,"h":53.46,"l":52.41,"n":5313,"o":52.61,"t":"2026-07-09T04:00:00Z","v":181178,"vw":53.141074},{"c":53.64,"h":53.74,"l":53.11,"n":3977,"o":53.25,"t":"2026-07-10T04:00:00Z","v":110313,"vw":53.50381},{"c":60.07,"h":60.42,"l":56.12,"n":36726,"o":56.12,"t":"2026-07-13T04:00:00Z","v":3206029,"vw":59.460015},{"c":58.81,"h":59.9125,"l":58.521,"n":22987,"o":58.89,"t":"2026-07-14T04:00:00Z","v":2061073,"vw":59.010185},{"c":59.43,"h":59.93,"l":58.59,"n":10190,"o":59.43,"t":"2026-07-15T04:00:00Z","v":760840,"vw":59.503073},{"c":61.62,"h":61.71,"l":59.305,"n":9592,"o":59.52,"t":"2026-07-16T04:00:00Z","v":470405,"vw":61.339227},{"c":60.52,"h":61.5,"l":60.25,"n":9803,"o":61.2,"t":"2026-07-17T04:00:00Z","v":639605,"vw":60.729891},{"c":59.8,"h":60.61,"l":59.61,"n":10276,"o":60.61,"t":"2026-07-20T04:00:00Z","v":465292,"vw":59.937537},{"c":60.04,"h":60.07,"l":59.38,"n":7754,"o":59.59,"t":"2026-07-21T04:00:00Z","v":507653,"vw":59.835659},{"c":59.49,"h":60.045,"l":59.24,"n":9427,"o":59.83,"t":"2026-07-22T04:00:00Z","v":488032,"vw":59.560362},{"c":59.28,"h":59.29,"l":58.34,"n":8548,"o":59,"t":"2026-07-23T04:00:00Z","v":411919,"vw":58.866637},{"c":58.12,"h":59.87,"l":58.07,"n":10503,"o":59.17,"t":"2026-07-24T04:00:00Z","v":731603,"vw":58.935054},{"c":57.57,"h":58.56,"l":57.47,"n":7019,"o":57.9,"t":"2026-07-27T04:00:00Z","v":340839,"vw":57.741251},{"c":58.02,"h":58.1,"l":57.36,"n":5724,"o":57.94,"t":"2026-07-28T04:00:00Z","v":292618,"vw":57.782103},{"c":57.91,"h":58.74,"l":57.7,"n":6602,"o":57.87,"t":"2026-07-29T04:00:00Z","v":293794,"vw":58.167951},{"c":57.94,"h":58.41,"l":57.86,"n":4878,"o":58.1,"t":"2026-07-30T04:00:00Z","v":214898,"vw":58.03958},{"c":57.54,"h":58.39,"l":57.42,"n":5957,"o":57.89,"t":"2026-07-31T04:00:00Z","v":213674,"vw":57.660607},{"c":58.04,"h":58.79,"l":57.94,"n":4892,"o":58.52,"t":"2026-08-03T04:00:00Z","v":254965,"vw":58.189218},{"c":58.63,"h":59.01,"l":57.75,"n":6608,"o":57.97,"t":"2026-08-04T04:00:00Z","v":274759,"vw":58.605348},{"c":57.78,"h":58.97,"l":57.75,"n":5014,"o":58.97,"t":"2026-08-05T04:00:00Z","v":222322,"vw":57.951997},{"c":57.54,"h":58.78,"l":57.41,"n":5704,"o":58.74,"t":"2026-08-06T04:00:00Z","v":267309,"vw":57.718666},{"c":57.27,"h":57.7963,"l":56.905,"n":4205,"o":57.4,"t":"2026-08-07T04:00:00Z","v":178232,"vw":57.441201},{"c":56.9,"h":57.21,"l":56.4,"n":5352,"o":57.21,"t":"2026-08-10T04:00:00Z","v":218210,"vw":56.673228},{"c":57.12,"h":57.55,"l":57.015,"n":6622,"o":57.04,"t":"2026-08-11T04:00:00Z","v":205443,"vw":57.222064},{"c":57.6,"h":57.72,"l":56.8,"n":9612,"o":56.8,"t":"2026-08-12T04:00:00Z","v":212480,"vw":57.477262},{"c":58.05,"h":58.35,"l":57.85,"n":7681,"o":58.1,"t":"2026-08-13T04:00:00Z","v":130922,"vw":58.061394},{"c":57.57,"h":58.38,"l":57.48,"n":8632,"o":58.09,"t":"2026-08-14T04:00:00Z","v":167217,"vw":57.666114},{"c":57.46,"h":57.85,"l":57.19,"n":11120,"o":57.57,"t":"2026-08-17T04:00:00Z","v":366562,"vw":57.43515},{"c":56.7,"h":57.82,"l":56.61,"n":8797,"o":57.65,"t":"2026-08-18T04:00:00Z","v":284355,"vw":56.869331},{"c":55.79,"h":56.96,"l":55.68,"n":8740,"o":56.95,"t":"2026-08-19T04:00:00Z","v":266249,"vw":56.153109},{"c":55.68,"h":55.99,"l":55.42,"n":11784,"o":55.56,"t":"2026-08-20T04:00:00Z","v":184694,"vw":55.702413},{"c":55.07,"h":56.13,"l":55.02,"n":8610,"o":56.01,"t":"2026-08-21T04:00:00Z","v":191454,"vw":55.313844},{"c":54.52,"h":55.4,"l":54.33,"n":9972,"o":55.4,"t":"2026-08-24T04:00:00Z","v":283710,"vw":54.696797},{"c":53.88,"h":54.58,"l":53.56,"n":8846,"o":54.52,"t":"2026-08-25T04:00:00Z","v":243742,"vw":53.832545},{"c":54.15,"h":54.37,"l":53.96,"n":5817,"o":53.96,"t":"2026-08-26T04:00:00Z","v":202760,"vw":54.158369},{"c":53.87,"h":54.015,"l":53.25,"n":7637,"o":53.82,"t":"2026-08-27T04:00:00Z","v":216008,"vw":53.790277},{"c":53.81,"h":54.26,"l":53.71,"n":10203,"o":54.07,"t":"2026-08-28T04:00:00Z","v":150740,"vw":53.865673},{"c":53.38,"h":53.99,"l":53.23,"n":6176,"o":53.82,"t":"2026-08-31T04:00:00Z","v":220138,"vw":53.422088},{"c":52.7,"h":53.71,"l":52.54,"n":6783,"o":53.31,"t":"2026-09-01T04:00:00Z","v":241303,"vw":53.044409},{"c":53.83,"h":54.28,"l":53.02,"n":6344,"o":53.1,"t":"2026-09-02T04:00:00Z","v":205751,"vw":53.842366},{"c":54.31,"h":54.45,"l":53.845,"n":5468,"o":54.28,"t":"2026-09-03T04:00:00Z","v":227876,"vw":54.257906},{"c":54.4,"h":54.68,"l":54.04,"n":6239,"o":54.04,"t":"2026-09-04T04:00:00Z","v":219050,"vw":54.415121},{"c":53.97,"h":54.44,"l":53.93,"n":5922,"o":54.35,"t":"2026-09-08T04:00:00Z","v":187768,"vw":54.125372},{"c":53.54,"h":53.89,"l":52.945,"n":6530,"o":53.5,"t":"2026-09-09T04:00:00Z","v":208884,"vw":53.355457},{"c":53.67,"h":53.97,"l":52.84,"n":6818,"o":53.35,"t":"2026-09-10T04:00:00Z","v":228392,"vw":53.375671},{"c":53.53,"h":54.01,"l":53.06,"n":7070,"o":53.89,"t":"2026-09-11T04:00:00Z","v":341064,"vw":53.409974},{"c":53.64,"h":54.03,"l":53.369,"n":7649,"o":53.53,"t":"2026-09-14T04:00:00Z","v":237170,"vw":53.665421},{"c":53.82,"h":54.07,"l":53.37,"n":5802,"o":53.615,"t":"2026-09-15T04:00:00Z","v":287394,"vw":53.68818},{"c":53.43,"h":54.02,"l":52.5,"n":7902,"o":53.86,"t":"2026-09-16T04:00:00Z","v":241645,"vw":53.344905},{"c":53.7,"h":54.05,"l":53.385,"n":6410,"o":53.93,"t":"2026-09-17T04:00:00Z","v":164860,"vw":53.741497},{"c":53.61,"h":54.04,"l":53.13,"n":5196,"o":53.4,"t":"2026-09-18T04:00:00Z","v":470413,"vw":53.582078},{"c":53.03,"h":54.07,"l":52.9,"n":8257,"o":53.57,"t":"2026-09-21T04:00:00Z","v":521409,"vw":53.217774},{"c":52.32,"h":53.535,"l":52.3,"n":7011,"o":53.455,"t":"2026-09-22T04:00:00Z","v":343883,"vw":52.621761},{"c":51.44,"h":52.5061,"l":51.38,"n":8000,"o":52.26,"t":"2026-09-23T04:00:00Z","v":416065,"vw":51.870138},{"c":52.1,"h":52.26,"l":51.255,"n":6466,"o":51.59,"t":"2026-09-24T04:00:00Z","v":242362,"vw":51.909669},{"c":52.38,"h":52.63,"l":52.12,"n":8611,"o":52.35,"t":"2026-09-25T04:00:00Z","v":420415,"vw":52.396114},{"c":51.89,"h":52.395,"l":51.805,"n":6833,"o":52.26,"t":"2026-09-28T04:00:00Z","v":203522,"vw":52.009473},{"c":51.54,"h":52.04,"l":51.28,"n":6301,"o":51.96,"t":"2026-09-29T04:00:00Z","v":216911,"vw":51.559233},{"c":51.19,"h":52.975,"l":50.86,"n":7227,"o":51.65,"t":"2026-09-30T04:00:00Z","v":275535,"vw":51.204929},{"c":51.8,"h":51.91,"l":50.46,"n":10844,"o":50.91,"t":"2026-10-01T04:00:00Z","v":294526,"vw":51.432699},{"c":52.59,"h":52.65,"l":52.1,"n":5760,"o":52.19,"t":"2026-10-02T04:00:00Z","v":258675,"vw":52.439726},{"c":52.27,"h":52.565,"l":51.98,"n":5343,"o":52.47,"t":"2026-10-05T04:00:00Z","v":304119,"vw":52.252034},{"c":52.11,"h":52.6,"l":52.09,"n":5166,"o":52.38,"t":"2026-10-06T04:00:00Z","v":178710,"vw":52.230315},{"c":51.23,"h":51.6,"l":50.95,"n":6376,"o":51.42,"t":"2026-10-07T04:00:00Z","v":334867,"vw":51.238238},{"c":51.91,"h":52.03,"l":50.99,"n":5804,"o":51.03,"t":"2026-10-08T04:00:00Z","v":227822,"vw":51.721365},{"c":51.41,"h":51.76,"l":51.265,"n":3969,"o":51.76,"t":"2026-10-09T04:00:00Z","v":178365,"vw":51.418927},{"c":51.36,"h":52.045,"l":51.24,"n":6241,"o":51.24,"t":"2026-10-12T04:00:00Z","v":172905,"vw":51.48676},{"c":51.06,"h":51.64,"l":50.83,"n":5322,"o":51.57,"t":"2026-10-13T04:00:00Z","v":196483,"vw":51.111799},{"c":50.77,"h":50.89,"l":50.29,"n":6174,"o":50.69,"t":"2026-10-14T04:00:00Z","v":305390,"vw":50.65501},{"c":51.89,"h":52.13,"l":50.88,"n":5860,"o":51.18,"t":"2026-10-15T04:00:00Z","v":260787,"vw":51.692226},{"c":52.04,"h":52.86,"l":51.61,"n":4561,"o":51.61,"t":"2026-10-16T04:00:00Z","v":232770,"vw":52.146839},{"c":51.92,"h":52.11,"l":51.71,"n":3351,"o":51.81,"t":"2026-10-19T04:00:00Z","v":199158,"vw":51.91013},{"c":52.87,"h":53.1,"l":51.93,"n":4822,"o":51.93,"t":"2026-10-20T04:00:00Z","v":273251,"vw":52.822716},{"c":52.79,"h":53.045,"l":52.41,"n":4863,"o":52.88,"t":"2026-10-21T04:00:00Z","v":161489,"vw":52.769165},{"c":54.39,"h":54.48,"l":53.085,"n":6620,"o":53.1,"t":"2026-10-22T04:00:00Z","v":252817,"vw":54.142712},{"c":52.72,"h":54.32,"l":52.11,"n":7516,"o":54.32,"t":"2026-10-23T04:00:00Z","v":351449,"vw":52.678835}],"volatilityBars":[{"c":53.3,"h":53.535,"l":53.11,"n":213,"o":53.455,"t":"2026-09-22T13:30:00Z","v":8922,"vw":53.352395},{"c":53.23,"h":53.27,"l":53.015,"n":159,"o":53.27,"t":"2026-09-22T13:45:00Z","v":7974,"vw":53.09767},{"c":53.14,"h":53.345,"l":53.14,"n":253,"o":53.31,"t":"2026-09-22T14:00:00Z","v":10940,"vw":53.263932},{"c":52.925,"h":53.1,"l":52.925,"n":131,"o":53.095,"t":"2026-09-22T14:15:00Z","v":4703,"vw":53.042031},{"c":52.675,"h":52.94,"l":52.675,"n":249,"o":52.925,"t":"2026-09-22T14:30:00Z","v":9241,"vw":52.798654},{"c":52.715,"h":52.715,"l":52.49,"n":278,"o":52.6275,"t":"2026-09-22T14:45:00Z","v":9845,"vw":52.569494},{"c":52.62,"h":52.73,"l":52.61,"n":178,"o":52.6875,"t":"2026-09-22T15:00:00Z","v":6662,"vw":52.676542},{"c":52.62,"h":52.62,"l":52.57,"n":57,"o":52.575,"t":"2026-09-22T15:15:00Z","v":2435,"vw":52.594191},{"c":52.525,"h":52.56,"l":52.47,"n":193,"o":52.545,"t":"2026-09-22T15:30:00Z","v":6162,"vw":52.509588},{"c":52.6275,"h":52.64,"l":52.515,"n":193,"o":52.55,"t":"2026-09-22T15:45:00Z","v":7532,"vw":52.578529},{"c":52.89,"h":52.905,"l":52.64,"n":113,"o":52.64,"t":"2026-09-22T16:00:00Z","v":4038,"vw":52.753315},{"c":52.8,"h":52.89,"l":52.79,"n":151,"o":52.89,"t":"2026-09-22T16:15:00Z","v":4966,"vw":52.834255},{"c":52.75,"h":52.8,"l":52.75,"n":114,"o":52.785,"t":"2026-09-22T16:30:00Z","v":4773,"vw":52.782981},{"c":52.81,"h":52.81,"l":52.74,"n":109,"o":52.74,"t":"2026-09-22T16:45:00Z","v":3968,"vw":52.77864},{"c":52.75,"h":52.84,"l":52.72,"n":98,"o":52.81,"t":"2026-09-22T17:00:00Z","v":3250,"vw":52.794444},{"c":52.8,"h":52.8,"l":52.72,"n":83,"o":52.75,"t":"2026-09-22T17:15:00Z","v":2695,"vw":52.758449},{"c":52.89,"h":52.89,"l":52.84,"n":75,"o":52.85,"t":"2026-09-22T17:30:00Z","v":1793,"vw":52.861957},{"c":52.985,"h":52.985,"l":52.865,"n":168,"o":52.91,"t":"2026-09-22T17:45:00Z","v":5027,"vw":52.935367},{"c":52.92,"h":53.01,"l":52.89,"n":96,"o":52.97,"t":"2026-09-22T18:00:00Z","v":3291,"vw":52.929167},{"c":52.87,"h":52.895,"l":52.86,"n":67,"o":52.86,"t":"2026-09-22T18:15:00Z","v":1810,"vw":52.876429},{"c":52.79,"h":52.91,"l":52.79,"n":114,"o":52.91,"t":"2026-09-22T18:30:00Z","v":2076,"vw":52.829},{"c":52.77,"h":52.81,"l":52.75,"n":124,"o":52.79,"t":"2026-09-22T18:45:00Z","v":3884,"vw":52.782804},{"c":52.69,"h":52.75,"l":52.66,"n":260,"o":52.72,"t":"2026-09-22T19:00:00Z","v":6090,"vw":52.697141},{"c":52.685,"h":52.7,"l":52.66,"n":282,"o":52.66,"t":"2026-09-22T19:15:00Z","v":7947,"vw":52.684884},{"c":52.61,"h":52.74,"l":52.61,"n":417,"o":52.68,"t":"2026-09-22T19:30:00Z","v":10526,"vw":52.693903},{"c":52.35,"h":52.65,"l":52.3,"n":1399,"o":52.62,"t":"2026-09-22T19:45:00Z","v":54669,"vw":52.422474},{"c":52.32,"h":52.32,"l":52.32,"n":10,"o":52.32,"t":"2026-09-22T20:00:00Z","v":39454,"vw":52.32},{"c":52.4,"h":52.4,"l":52.4,"n":30,"o":52.4,"t":"2026-09-23T09:15:00Z","v":1029,"vw":52.4},{"c":52.31,"h":52.5,"l":52.26,"n":141,"o":52.26,"t":"2026-09-23T13:30:00Z","v":6236,"vw":52.362088},{"c":52.32,"h":52.32,"l":52.19,"n":181,"o":52.28,"t":"2026-09-23T13:45:00Z","v":9794,"vw":52.252856},{"c":52.31,"h":52.35,"l":52.1,"n":243,"o":52.35,"t":"2026-09-23T14:00:00Z","v":11012,"vw":52.242904},{"c":52.34,"h":52.5061,"l":52.33,"n":352,"o":52.435,"t":"2026-09-23T14:15:00Z","v":25359,"vw":52.390127},{"c":52.24,"h":52.44,"l":52.21,"n":596,"o":52.375,"t":"2026-09-23T14:30:00Z","v":32948,"vw":52.329501},{"c":52.18,"h":52.34,"l":52.18,"n":208,"o":52.29,"t":"2026-09-23T14:45:00Z","v":10930,"vw":52.274375},{"c":52.21,"h":52.29,"l":52.19,"n":373,"o":52.19,"t":"2026-09-23T15:00:00Z","v":27374,"vw":52.249349},{"c":52.01,"h":52.245,"l":52,"n":200,"o":52.19,"t":"2026-09-23T15:15:00Z","v":8862,"vw":52.163958},{"c":52.02,"h":52.02,"l":51.9,"n":341,"o":52.02,"t":"2026-09-23T15:30:00Z","v":15527,"vw":51.977037},{"c":51.92,"h":52.02,"l":51.905,"n":206,"o":52.01,"t":"2026-09-23T15:45:00Z","v":10219,"vw":51.951313},{"c":51.88,"h":51.94,"l":51.875,"n":203,"o":51.91,"t":"2026-09-23T16:00:00Z","v":8186,"vw":51.906383},{"c":51.965,"h":51.97,"l":51.885,"n":98,"o":51.885,"t":"2026-09-23T16:15:00Z","v":5923,"vw":51.934255},{"c":51.94,"h":51.97,"l":51.86,"n":271,"o":51.97,"t":"2026-09-23T16:30:00Z","v":12820,"vw":51.927572},{"c":51.935,"h":51.955,"l":51.89,"n":152,"o":51.94,"t":"2026-09-23T16:45:00Z","v":8319,"vw":51.924579},{"c":51.845,"h":51.94,"l":51.785,"n":211,"o":51.94,"t":"2026-09-23T17:00:00Z","v":7812,"vw":51.865082},{"c":51.88,"h":51.93,"l":51.83,"n":104,"o":51.84,"t":"2026-09-23T17:15:00Z","v":6902,"vw":51.893126},{"c":51.86,"h":51.88,"l":51.74,"n":294,"o":51.88,"t":"2026-09-23T17:30:00Z","v":14751,"vw":51.809963},{"c":51.93,"h":51.93,"l":51.845,"n":200,"o":51.845,"t":"2026-09-23T17:45:00Z","v":9006,"vw":51.887018},{"c":51.84,"h":51.92,"l":51.84,"n":144,"o":51.92,"t":"2026-09-23T18:00:00Z","v":6440,"vw":51.870937},{"c":51.8,"h":51.84,"l":51.78,"n":187,"o":51.835,"t":"2026-09-23T18:15:00Z","v":9024,"vw":51.818647},{"c":51.62,"h":51.81,"l":51.61,"n":180,"o":51.81,"t":"2026-09-23T18:30:00Z","v":11015,"vw":51.702612},{"c":51.69,"h":51.71,"l":51.61,"n":199,"o":51.64,"t":"2026-09-23T18:45:00Z","v":12012,"vw":51.657952},{"c":51.61,"h":51.7,"l":51.61,"n":280,"o":51.7,"t":"2026-09-23T19:00:00Z","v":13864,"vw":51.652377},{"c":51.6,"h":51.65,"l":51.55,"n":234,"o":51.6,"t":"2026-09-23T19:15:00Z","v":9970,"vw":51.603918},{"c":51.47,"h":51.59,"l":51.47,"n":517,"o":51.59,"t":"2026-09-23T19:30:00Z","v":24283,"vw":51.525301},{"c":51.45,"h":51.53,"l":51.38,"n":1091,"o":51.46,"t":"2026-09-23T19:45:00Z","v":60203,"vw":51.440419},{"c":51.4,"h":51.44,"l":51.4,"n":13,"o":51.44,"t":"2026-09-23T20:00:00Z","v":26582,"vw":51.438028},{"c":51.34,"h":51.59,"l":51.31,"n":97,"o":51.59,"t":"2026-09-24T13:30:00Z","v":3720,"vw":51.472926},{"c":51.415,"h":51.44,"l":51.255,"n":97,"o":51.255,"t":"2026-09-24T13:45:00Z","v":4104,"vw":51.36099},{"c":51.51,"h":51.59,"l":51.38,"n":136,"o":51.38,"t":"2026-09-24T14:00:00Z","v":4881,"vw":51.470518},{"c":51.51,"h":51.57,"l":51.46,"n":116,"o":51.46,"t":"2026-09-24T14:15:00Z","v":4100,"vw":51.514103},{"c":51.44,"h":51.565,"l":51.43,"n":158,"o":51.55,"t":"2026-09-24T14:30:00Z","v":3645,"vw":51.504739},{"c":51.47,"h":51.525,"l":51.43,"n":80,"o":51.47,"t":"2026-09-24T14:45:00Z","v":3491,"vw":51.476589},{"c":51.32,"h":51.46,"l":51.32,"n":43,"o":51.46,"t":"2026-09-24T15:00:00Z","v":1529,"vw":51.376667},{"c":51.5,"h":51.5,"l":51.31,"n":77,"o":51.31,"t":"2026-09-24T15:15:00Z","v":2109,"vw":51.417273},{"c":51.5,"h":51.52,"l":51.47,"n":89,"o":51.52,"t":"2026-09-24T15:30:00Z","v":3023,"vw":51.497353},{"c":51.51,"h":51.56,"l":51.505,"n":69,"o":51.56,"t":"2026-09-24T15:45:00Z","v":3569,"vw":51.533048},{"c":51.62,"h":51.62,"l":51.515,"n":153,"o":51.515,"t":"2026-09-24T16:00:00Z","v":9948,"vw":51.596827},{"c":51.71,"h":51.96,"l":51.615,"n":405,"o":51.62,"t":"2026-09-24T16:15:00Z","v":16972,"vw":51.792321},{"c":51.885,"h":51.99,"l":51.755,"n":163,"o":51.785,"t":"2026-09-24T16:30:00Z","v":7082,"vw":51.804157},{"c":51.89,"h":51.99,"l":51.88,"n":192,"o":51.88,"t":"2026-09-24T16:45:00Z","v":8218,"vw":51.925021},{"c":51.88,"h":51.905,"l":51.78,"n":185,"o":51.83,"t":"2026-09-24T17:00:00Z","v":7424,"vw":51.840378},{"c":51.84,"h":51.85,"l":51.82,"n":119,"o":51.84,"t":"2026-09-24T17:15:00Z","v":5680,"vw":51.828393},{"c":51.84,"h":51.845,"l":51.82,"n":73,"o":51.82,"t":"2026-09-24T17:30:00Z","v":2703,"vw":51.829012},{"c":51.95,"h":51.9702,"l":51.85,"n":149,"o":51.85,"t":"2026-09-24T17:45:00Z","v":6693,"vw":51.938094},{"c":51.95,"h":52,"l":51.894,"n":103,"o":51.97,"t":"2026-09-24T18:00:00Z","v":2361,"vw":51.955846},{"c":51.97,"h":52.05,"l":51.97,"n":111,"o":52.01,"t":"2026-09-24T18:15:00Z","v":3578,"vw":51.999859},{"c":51.895,"h":51.995,"l":51.87,"n":179,"o":51.95,"t":"2026-09-24T18:30:00Z","v":5203,"vw":51.929274},{"c":51.78,"h":51.9,"l":51.76,"n":243,"o":51.9,"t":"2026-09-24T18:45:00Z","v":11217,"vw":51.790906},{"c":51.93,"h":51.93,"l":51.785,"n":194,"o":51.79,"t":"2026-09-24T19:00:00Z","v":8498,"vw":51.862578},{"c":51.98,"h":52,"l":51.93,"n":146,"o":51.93,"t":"2026-09-24T19:15:00Z","v":3391,"vw":51.961333},{"c":52.135,"h":52.14,"l":51.995,"n":324,"o":52,"t":"2026-09-24T19:30:00Z","v":9957,"vw":52.034008},{"c":52.11,"h":52.26,"l":52.015,"n":1265,"o":52.12,"t":"2026-09-24T19:45:00Z","v":60161,"vw":52.152412},{"c":52.1,"h":52.1,"l":52.1,"n":15,"o":52.1,"t":"2026-09-24T20:00:00Z","v":20396,"vw":52.1},{"c":52.51,"h":52.63,"l":52.3,"n":193,"o":52.35,"t":"2026-09-25T13:30:00Z","v":37649,"vw":52.377137},{"c":52.37,"h":52.55,"l":52.37,"n":112,"o":52.55,"t":"2026-09-25T13:45:00Z","v":7026,"vw":52.462},{"c":52.47,"h":52.5,"l":52.3075,"n":244,"o":52.365,"t":"2026-09-25T14:00:00Z","v":11500,"vw":52.412515},{"c":52.43,"h":52.53,"l":52.38,"n":245,"o":52.49,"t":"2026-09-25T14:15:00Z","v":13236,"vw":52.44992},{"c":52.385,"h":52.51,"l":52.37,"n":244,"o":52.44,"t":"2026-09-25T14:30:00Z","v":10635,"vw":52.436927},{"c":52.28,"h":52.41,"l":52.22,"n":260,"o":52.38,"t":"2026-09-25T14:45:00Z","v":17397,"vw":52.286648},{"c":52.28,"h":52.39,"l":52.25,"n":166,"o":52.27,"t":"2026-09-25T15:00:00Z","v":5763,"vw":52.285989},{"c":52.19,"h":52.32,"l":52.19,"n":130,"o":52.28,"t":"2026-09-25T15:15:00Z","v":3915,"vw":52.286444},{"c":52.12,"h":52.27,"l":52.12,"n":308,"o":52.25,"t":"2026-09-25T15:30:00Z","v":11701,"vw":52.215182},{"c":52.39,"h":52.39,"l":52.12,"n":247,"o":52.13,"t":"2026-09-25T15:45:00Z","v":9807,"vw":52.256975},{"c":52.6,"h":52.6,"l":52.4,"n":706,"o":52.4,"t":"2026-09-25T16:00:00Z","v":33805,"vw":52.487491},{"c":52.395,"h":52.615,"l":52.395,"n":283,"o":52.6,"t":"2026-09-25T16:15:00Z","v":10372,"vw":52.512872},{"c":52.5,"h":52.5,"l":52.38,"n":313,"o":52.46,"t":"2026-09-25T16:30:00Z","v":12283,"vw":52.426186},{"c":52.455,"h":52.52,"l":52.45,"n":105,"o":52.49,"t":"2026-09-25T16:45:00Z","v":3928,"vw":52.472273},{"c":52.46,"h":52.49,"l":52.44,"n":93,"o":52.44,"t":"2026-09-25T17:00:00Z","v":5077,"vw":52.45412},{"c":52.43,"h":52.46,"l":52.4,"n":111,"o":52.452,"t":"2026-09-25T17:15:00Z","v":6342,"vw":52.433059},{"c":52.34,"h":52.38,"l":52.28,"n":173,"o":52.38,"t":"2026-09-25T17:30:00Z","v":6973,"vw":52.309909},{"c":52.48,"h":52.48,"l":52.33,"n":178,"o":52.34,"t":"2026-09-25T17:45:00Z","v":5965,"vw":52.381104},{"c":52.37,"h":52.47,"l":52.34,"n":212,"o":52.47,"t":"2026-09-25T18:00:00Z","v":9677,"vw":52.366476},{"c":52.34,"h":52.395,"l":52.34,"n":212,"o":52.35,"t":"2026-09-25T18:15:00Z","v":7747,"vw":52.365729},{"c":52.3,"h":52.34,"l":52.28,"n":159,"o":52.32,"t":"2026-09-25T18:30:00Z","v":4271,"vw":52.307734},{"c":52.42,"h":52.42,"l":52.27,"n":283,"o":52.3,"t":"2026-09-25T18:45:00Z","v":8425,"vw":52.344775},{"c":52.46,"h":52.49,"l":52.38,"n":244,"o":52.42,"t":"2026-09-25T19:00:00Z","v":13867,"vw":52.416154},{"c":52.44,"h":52.52,"l":52.42,"n":304,"o":52.46,"t":"2026-09-25T19:15:00Z","v":11276,"vw":52.476776},{"c":52.44,"h":52.495,"l":52.37,"n":402,"o":52.44,"t":"2026-09-25T19:30:00Z","v":20331,"vw":52.430876},{"c":52.38,"h":52.48,"l":52.36,"n":1552,"o":52.46,"t":"2026-09-25T19:45:00Z","v":80139,"vw":52.400057},{"c":52.38,"h":52.38,"l":52.38,"n":14,"o":52.38,"t":"2026-09-25T20:00:00Z","v":29578,"vw":52.38},{"c":52.3,"h":52.3,"l":52.3,"n":15,"o":52.3,"t":"2026-09-28T10:15:00Z","v":521,"vw":52.3},{"c":52.5,"h":52.5,"l":52.25,"n":2,"o":52.25,"t":"2026-09-28T11:15:00Z","v":500,"vw":52.3},{"c":52.21,"h":52.38,"l":52.13,"n":69,"o":52.26,"t":"2026-09-28T13:30:00Z","v":3982,"vw":52.234839},{"c":52.06,"h":52.27,"l":52.04,"n":178,"o":52.26,"t":"2026-09-28T13:45:00Z","v":5379,"vw":52.177931},{"c":52.36,"h":52.395,"l":52.06,"n":156,"o":52.06,"t":"2026-09-28T14:00:00Z","v":5630,"vw":52.192105},{"c":52.255,"h":52.3199,"l":52.13,"n":89,"o":52.305,"t":"2026-09-28T14:15:00Z","v":4315,"vw":52.238938},{"c":52.23,"h":52.28,"l":52.17,"n":74,"o":52.28,"t":"2026-09-28T14:30:00Z","v":2286,"vw":52.216701},{"c":52.04,"h":52.23,"l":52.02,"n":228,"o":52.23,"t":"2026-09-28T14:45:00Z","v":7814,"vw":52.127891},{"c":51.94,"h":52.08,"l":51.925,"n":300,"o":52.07,"t":"2026-09-28T15:00:00Z","v":6515,"vw":51.97225},{"c":51.97,"h":51.97,"l":51.92,"n":53,"o":51.945,"t":"2026-09-28T15:15:00Z","v":1456,"vw":51.946429},{"c":52,"h":52.01,"l":51.97,"n":79,"o":52,"t":"2026-09-28T15:30:00Z","v":2068,"vw":51.993457},{"c":51.99,"h":52.05,"l":51.9512,"n":118,"o":51.99,"t":"2026-09-28T15:45:00Z","v":4137,"vw":51.984578},{"c":51.98,"h":52.005,"l":51.98,"n":74,"o":52,"t":"2026-09-28T16:00:00Z","v":1739,"vw":51.986959},{"c":52.22,"h":52.29,"l":52.01,"n":222,"o":52.01,"t":"2026-09-28T16:15:00Z","v":5990,"vw":52.117611},{"c":52.02,"h":52.17,"l":52.02,"n":206,"o":52.17,"t":"2026-09-28T16:30:00Z","v":4575,"vw":52.144838},{"c":52.08,"h":52.08,"l":52.02,"n":74,"o":52.06,"t":"2026-09-28T16:45:00Z","v":1852,"vw":52.057076},{"c":52.26,"h":52.37,"l":52.1,"n":295,"o":52.1,"t":"2026-09-28T17:00:00Z","v":10860,"vw":52.213259},{"c":52.18,"h":52.22,"l":52.17,"n":79,"o":52.17,"t":"2026-09-28T17:15:00Z","v":2925,"vw":52.178636},{"c":52.19,"h":52.19,"l":52.15,"n":56,"o":52.17,"t":"2026-09-28T17:30:00Z","v":1162,"vw":52.166},{"c":52.16,"h":52.22,"l":52.145,"n":95,"o":52.22,"t":"2026-09-28T17:45:00Z","v":2174,"vw":52.181667},{"c":52.13,"h":52.1646,"l":52.12,"n":95,"o":52.15,"t":"2026-09-28T18:00:00Z","v":2213,"vw":52.147626},{"c":52.12,"h":52.14,"l":52.1,"n":74,"o":52.14,"t":"2026-09-28T18:15:00Z","v":1604,"vw":52.1275},{"c":52.09,"h":52.135,"l":52.09,"n":109,"o":52.11,"t":"2026-09-28T18:30:00Z","v":2625,"vw":52.1165},{"c":52.06,"h":52.135,"l":52.05,"n":129,"o":52.135,"t":"2026-09-28T18:45:00Z","v":2580,"vw":52.079051},{"c":51.94,"h":52.03,"l":51.94,"n":116,"o":52.03,"t":"2026-09-28T19:00:00Z","v":3352,"vw":52.002166},{"c":51.96,"h":51.96,"l":51.8801,"n":264,"o":51.93,"t":"2026-09-28T19:15:00Z","v":4603,"vw":51.943579},{"c":52.025,"h":52.08,"l":51.98,"n":392,"o":51.98,"t":"2026-09-28T19:30:00Z","v":7572,"vw":52.027458},{"c":51.89,"h":52.02,"l":51.805,"n":1010,"o":52.01,"t":"2026-09-28T19:45:00Z","v":36501,"vw":51.905548},{"c":51.89,"h":51.89,"l":51.89,"n":11,"o":51.89,"t":"2026-09-28T20:00:00Z","v":36505,"vw":51.89},{"c":51.9,"h":51.9,"l":51.9,"n":4,"o":51.9,"t":"2026-09-29T09:15:00Z","v":503,"vw":51.9},{"c":51.96,"h":51.96,"l":51.75,"n":10,"o":51.95,"t":"2026-09-29T09:30:00Z","v":740,"vw":51.925565},{"c":52.15,"h":52.36,"l":52.15,"n":10,"o":52.36,"t":"2026-09-29T12:15:00Z","v":567,"vw":52.229949},{"c":52,"h":52.04,"l":51.93,"n":47,"o":51.96,"t":"2026-09-29T13:30:00Z","v":2949,"vw":52.008654},{"c":51.755,"h":52.01,"l":51.74,"n":84,"o":52,"t":"2026-09-29T13:45:00Z","v":4438,"vw":51.916897},{"c":51.805,"h":51.85,"l":51.7,"n":113,"o":51.75,"t":"2026-09-29T14:00:00Z","v":5130,"vw":51.79427},{"c":51.76,"h":51.81,"l":51.69,"n":58,"o":51.81,"t":"2026-09-29T14:15:00Z","v":1704,"vw":51.740405},{"c":51.63,"h":51.77,"l":51.62,"n":75,"o":51.77,"t":"2026-09-29T14:30:00Z","v":3373,"vw":51.669134},{"c":51.68,"h":51.76,"l":51.68,"n":79,"o":51.705,"t":"2026-09-29T14:45:00Z","v":2185,"vw":51.725},{"c":51.42,"h":51.65,"l":51.42,"n":178,"o":51.65,"t":"2026-09-29T15:00:00Z","v":7981,"vw":51.550157},{"c":51.54,"h":51.545,"l":51.42,"n":142,"o":51.42,"t":"2026-09-29T15:15:00Z","v":4937,"vw":51.468791},{"c":51.45,"h":51.53,"l":51.425,"n":57,"o":51.53,"t":"2026-09-29T15:30:00Z","v":2051,"vw":51.483453},{"c":51.4,"h":51.48,"l":51.4,"n":53,"o":51.425,"t":"2026-09-29T15:45:00Z","v":1903,"vw":51.460455},{"c":51.43,"h":51.455,"l":51.28,"n":129,"o":51.405,"t":"2026-09-29T16:00:00Z","v":4819,"vw":51.323091},{"c":51.3,"h":51.4,"l":51.3,"n":88,"o":51.376,"t":"2026-09-29T16:15:00Z","v":2831,"vw":51.36689},{"c":51.41,"h":51.425,"l":51.31,"n":86,"o":51.31,"t":"2026-09-29T16:30:00Z","v":3511,"vw":51.401898},{"c":51.44,"h":51.49,"l":51.44,"n":50,"o":51.49,"t":"2026-09-29T16:45:00Z","v":1625,"vw":51.468208},{"c":51.3792,"h":51.39,"l":51.315,"n":65,"o":51.39,"t":"2026-09-29T17:00:00Z","v":1516,"vw":51.364554},{"c":51.38,"h":51.4,"l":51.345,"n":78,"o":51.37,"t":"2026-09-29T17:15:00Z","v":2600,"vw":51.367065},{"c":51.42,"h":51.42,"l":51.385,"n":48,"o":51.385,"t":"2026-09-29T17:30:00Z","v":2112,"vw":51.3984},{"c":51.35,"h":51.51,"l":51.35,"n":142,"o":51.51,"t":"2026-09-29T17:45:00Z","v":6198,"vw":51.434841},{"c":51.37,"h":51.44,"l":51.32,"n":281,"o":51.395,"t":"2026-09-29T18:00:00Z","v":14355,"vw":51.374723},{"c":51.41,"h":51.415,"l":51.385,"n":106,"o":51.415,"t":"2026-09-29T18:15:00Z","v":2266,"vw":51.406111},{"c":51.51,"h":51.52,"l":51.41,"n":175,"o":51.42,"t":"2026-09-29T18:30:00Z","v":5550,"vw":51.447879},{"c":51.495,"h":51.5017,"l":51.46,"n":238,"o":51.495,"t":"2026-09-29T18:45:00Z","v":5266,"vw":51.489311},{"c":51.59,"h":51.605,"l":51.52,"n":185,"o":51.52,"t":"2026-09-29T19:00:00Z","v":8254,"vw":51.557653},{"c":51.545,"h":51.56,"l":51.52,"n":416,"o":51.55,"t":"2026-09-29T19:15:00Z","v":12954,"vw":51.532874},{"c":51.625,"h":51.63,"l":51.5,"n":445,"o":51.555,"t":"2026-09-29T19:30:00Z","v":8465,"vw":51.561387},{"c":51.58,"h":51.75,"l":51.57,"n":1202,"o":51.625,"t":"2026-09-29T19:45:00Z","v":45551,"vw":51.656901},{"c":51.51,"h":51.54,"l":51.51,"n":14,"o":51.54,"t":"2026-09-29T20:00:00Z","v":31355,"vw":51.538698},{"c":51.5,"h":51.5,"l":51.5,"n":13,"o":51.5,"t":"2026-09-30T11:45:00Z","v":528,"vw":51.5},{"c":51.5,"h":51.5,"l":51.5,"n":2,"o":51.5,"t":"2026-09-30T12:00:00Z","v":501,"vw":51.5},{"c":51.61,"h":52.975,"l":51.595,"n":188,"o":51.65,"t":"2026-09-30T13:30:00Z","v":8872,"vw":51.730958},{"c":51.21,"h":51.595,"l":51.21,"n":180,"o":51.595,"t":"2026-09-30T13:45:00Z","v":5583,"vw":51.404543},{"c":51.53,"h":51.58,"l":51.24,"n":212,"o":51.27,"t":"2026-09-30T14:00:00Z","v":11729,"vw":51.390914},{"c":51.415,"h":51.57,"l":51.415,"n":133,"o":51.47,"t":"2026-09-30T14:15:00Z","v":5847,"vw":51.492413},{"c":51.405,"h":51.405,"l":51.27,"n":201,"o":51.395,"t":"2026-09-30T14:30:00Z","v":9593,"vw":51.335499},{"c":51.375,"h":51.38,"l":51.36,"n":40,"o":51.38,"t":"2026-09-30T14:45:00Z","v":1063,"vw":51.375},{"c":51.34,"h":51.4,"l":51.31,"n":143,"o":51.39,"t":"2026-09-30T15:00:00Z","v":4724,"vw":51.335924},{"c":51.31,"h":51.36,"l":51.2,"n":164,"o":51.36,"t":"2026-09-30T15:15:00Z","v":7517,"vw":51.268739},{"c":51.19,"h":51.32,"l":51.19,"n":105,"o":51.32,"t":"2026-09-30T15:30:00Z","v":6850,"vw":51.2019},{"c":51.21,"h":51.21,"l":51.175,"n":53,"o":51.195,"t":"2026-09-30T15:45:00Z","v":2912,"vw":51.185952},{"c":51.22,"h":51.24,"l":51.21,"n":93,"o":51.22,"t":"2026-09-30T16:00:00Z","v":3486,"vw":51.223903},{"c":51.11,"h":51.175,"l":51.1,"n":128,"o":51.175,"t":"2026-09-30T16:15:00Z","v":4907,"vw":51.143543},{"c":51.085,"h":51.095,"l":51.045,"n":90,"o":51.05,"t":"2026-09-30T16:30:00Z","v":3579,"vw":51.083438},{"c":51.04,"h":51.06,"l":51.02,"n":120,"o":51.06,"t":"2026-09-30T16:45:00Z","v":5150,"vw":51.032788},{"c":51.02,"h":51.07,"l":51.02,"n":107,"o":51.03,"t":"2026-09-30T17:00:00Z","v":4024,"vw":51.048871},{"c":50.94,"h":51.01,"l":50.91,"n":201,"o":51.0039,"t":"2026-09-30T17:15:00Z","v":14943,"vw":50.988787},{"c":51.06,"h":51.06,"l":50.96,"n":97,"o":50.96,"t":"2026-09-30T17:30:00Z","v":3369,"vw":51.032705},{"c":50.99,"h":51.06,"l":50.9614,"n":118,"o":51.06,"t":"2026-09-30T17:45:00Z","v":4309,"vw":51.013029},{"c":50.95,"h":50.995,"l":50.95,"n":128,"o":50.98,"t":"2026-09-30T18:00:00Z","v":4086,"vw":50.97958},{"c":50.93,"h":50.95,"l":50.86,"n":170,"o":50.95,"t":"2026-09-30T18:15:00Z","v":5649,"vw":50.900797},{"c":50.97,"h":50.97,"l":50.91,"n":118,"o":50.96,"t":"2026-09-30T18:30:00Z","v":3567,"vw":50.941835},{"c":50.955,"h":50.98,"l":50.915,"n":219,"o":50.98,"t":"2026-09-30T18:45:00Z","v":4188,"vw":50.953525},{"c":51.0461,"h":51.0461,"l":50.99,"n":143,"o":51.01,"t":"2026-09-30T19:00:00Z","v":2871,"vw":51.010956},{"c":51.08,"h":51.1,"l":51.0599,"n":270,"o":51.06,"t":"2026-09-30T19:15:00Z","v":5948,"vw":51.077437},{"c":51.25,"h":51.26,"l":51.08,"n":456,"o":51.08,"t":"2026-09-30T19:30:00Z","v":11533,"vw":51.188389},{"c":51.18,"h":51.31,"l":51.14,"n":1249,"o":51.28,"t":"2026-09-30T19:45:00Z","v":55497,"vw":51.217787},{"c":51.12,"h":51.19,"l":51.12,"n":18,"o":51.19,"t":"2026-09-30T20:00:00Z","v":47922,"vw":51.187546},{"c":51.3,"h":51.3,"l":51.3,"n":18,"o":51.3,"t":"2026-10-01T12:30:00Z","v":1219,"vw":51.3},{"c":50.69,"h":51.635,"l":50.69,"n":120,"o":50.91,"t":"2026-10-01T13:30:00Z","v":5455,"vw":50.988756},{"c":50.8,"h":50.965,"l":50.71,"n":152,"o":50.78,"t":"2026-10-01T13:45:00Z","v":7171,"vw":50.85803},{"c":50.55,"h":50.79,"l":50.46,"n":231,"o":50.78,"t":"2026-10-01T14:00:00Z","v":9080,"vw":50.640798},{"c":50.6,"h":50.605,"l":50.48,"n":281,"o":50.58,"t":"2026-10-01T14:15:00Z","v":11335,"vw":50.533013},{"c":50.8,"h":50.8,"l":50.53,"n":217,"o":50.575,"t":"2026-10-01T14:30:00Z","v":5730,"vw":50.681529},{"c":50.9,"h":50.92,"l":50.7,"n":230,"o":50.84,"t":"2026-10-01T14:45:00Z","v":6502,"vw":50.798329},{"c":50.755,"h":50.85,"l":50.72,"n":375,"o":50.81,"t":"2026-10-01T15:00:00Z","v":9814,"vw":50.791034},{"c":50.82,"h":50.865,"l":50.76,"n":202,"o":50.76,"t":"2026-10-01T15:15:00Z","v":7140,"vw":50.816933},{"c":50.94,"h":50.955,"l":50.75,"n":272,"o":50.81,"t":"2026-10-01T15:30:00Z","v":8489,"vw":50.865903},{"c":51.165,"h":51.17,"l":50.97,"n":209,"o":50.97,"t":"2026-10-01T15:45:00Z","v":6556,"vw":51.065715},{"c":51.33,"h":51.375,"l":51.17,"n":245,"o":51.18,"t":"2026-10-01T16:00:00Z","v":7252,"vw":51.25458},{"c":51.44,"h":51.47,"l":51.34,"n":118,"o":51.34,"t":"2026-10-01T16:15:00Z","v":3676,"vw":51.421192},{"c":51.45,"h":51.49,"l":51.425,"n":158,"o":51.44,"t":"2026-10-01T16:30:00Z","v":5192,"vw":51.455636},{"c":51.39,"h":51.505,"l":51.35,"n":293,"o":51.46,"t":"2026-10-01T16:45:00Z","v":8688,"vw":51.438043},{"c":51.49,"h":51.51,"l":51.38,"n":181,"o":51.38,"t":"2026-10-01T17:00:00Z","v":5107,"vw":51.465177},{"c":51.55,"h":51.645,"l":51.45,"n":324,"o":51.47,"t":"2026-10-01T17:15:00Z","v":9524,"vw":51.591816},{"c":51.63,"h":51.64,"l":51.52,"n":324,"o":51.58,"t":"2026-10-01T17:30:00Z","v":8929,"vw":51.584675},{"c":51.62,"h":51.62,"l":51.58,"n":224,"o":51.62,"t":"2026-10-01T17:45:00Z","v":3901,"vw":51.604718},{"c":51.57,"h":51.57,"l":51.5,"n":385,"o":51.56,"t":"2026-10-01T18:00:00Z","v":7571,"vw":51.540774},{"c":51.575,"h":51.65,"l":51.575,"n":347,"o":51.58,"t":"2026-10-01T18:15:00Z","v":7709,"vw":51.614683},{"c":51.62,"h":51.71,"l":51.59,"n":245,"o":51.59,"t":"2026-10-01T18:30:00Z","v":6808,"vw":51.625802},{"c":51.68,"h":51.68,"l":51.59,"n":250,"o":51.6,"t":"2026-10-01T18:45:00Z","v":4519,"vw":51.616637},{"c":51.69,"h":51.71,"l":51.66,"n":354,"o":51.69,"t":"2026-10-01T19:00:00Z","v":7615,"vw":51.680287},{"c":51.83,"h":51.835,"l":51.685,"n":366,"o":51.685,"t":"2026-10-01T19:15:00Z","v":5432,"vw":51.765097},{"c":51.72,"h":51.86,"l":51.6875,"n":683,"o":51.84,"t":"2026-10-01T19:30:00Z","v":14016,"vw":51.73455},{"c":51.81,"h":51.91,"l":51.72,"n":1727,"o":51.72,"t":"2026-10-01T19:45:00Z","v":48512,"vw":51.820889},{"c":51.74,"h":51.8,"l":51.74,"n":17,"o":51.8,"t":"2026-10-01T20:00:00Z","v":37323,"vw":51.797659},{"c":52.42,"h":52.46,"l":52.19,"n":183,"o":52.19,"t":"2026-10-02T13:30:00Z","v":10885,"vw":52.368243},{"c":52.21,"h":52.54,"l":52.18,"n":70,"o":52.41,"t":"2026-10-02T13:45:00Z","v":2965,"vw":52.348806},{"c":52.3531,"h":52.505,"l":52.13,"n":155,"o":52.145,"t":"2026-10-02T14:00:00Z","v":8729,"vw":52.357519},{"c":52.48,"h":52.48,"l":52.34,"n":97,"o":52.34,"t":"2026-10-02T14:15:00Z","v":3539,"vw":52.413846},{"c":52.54,"h":52.54,"l":52.35,"n":92,"o":52.4,"t":"2026-10-02T14:30:00Z","v":4065,"vw":52.4355},{"c":52.5,"h":52.61,"l":52.48,"n":165,"o":52.57,"t":"2026-10-02T14:45:00Z","v":6352,"vw":52.528229},{"c":52.36,"h":52.5,"l":52.31,"n":143,"o":52.48,"t":"2026-10-02T15:00:00Z","v":5134,"vw":52.429576},{"c":52.35,"h":52.35,"l":52.21,"n":96,"o":52.26,"t":"2026-10-02T15:15:00Z","v":4605,"vw":52.269929},{"c":52.485,"h":52.5,"l":52.37,"n":154,"o":52.4,"t":"2026-10-02T15:30:00Z","v":5715,"vw":52.430522},{"c":52.43,"h":52.485,"l":52.37,"n":97,"o":52.485,"t":"2026-10-02T15:45:00Z","v":2712,"vw":52.433169},{"c":52.31,"h":52.42,"l":52.2533,"n":150,"o":52.41,"t":"2026-10-02T16:00:00Z","v":6414,"vw":52.328454},{"c":52.34,"h":52.355,"l":52.3,"n":96,"o":52.3,"t":"2026-10-02T16:15:00Z","v":4939,"vw":52.342407},{"c":52.28,"h":52.335,"l":52.27,"n":176,"o":52.33,"t":"2026-10-02T16:30:00Z","v":7421,"vw":52.291654},{"c":52.41,"h":52.44,"l":52.29,"n":71,"o":52.29,"t":"2026-10-02T16:45:00Z","v":2935,"vw":52.405834},{"c":52.36,"h":52.45,"l":52.35,"n":122,"o":52.45,"t":"2026-10-02T17:00:00Z","v":5149,"vw":52.390784},{"c":52.21,"h":52.34,"l":52.21,"n":166,"o":52.34,"t":"2026-10-02T17:15:00Z","v":8134,"vw":52.266223},{"c":52.23,"h":52.305,"l":52.23,"n":87,"o":52.27,"t":"2026-10-02T17:30:00Z","v":3155,"vw":52.272647},{"c":52.18,"h":52.21,"l":52.16,"n":108,"o":52.2,"t":"2026-10-02T17:45:00Z","v":5425,"vw":52.18393},{"c":52.18,"h":52.21,"l":52.17,"n":74,"o":52.19,"t":"2026-10-02T18:00:00Z","v":2888,"vw":52.185283},{"c":52.11,"h":52.18,"l":52.1,"n":159,"o":52.18,"t":"2026-10-02T18:15:00Z","v":5455,"vw":52.144535},{"c":52.165,"h":52.2,"l":52.15,"n":64,"o":52.15,"t":"2026-10-02T18:30:00Z","v":2892,"vw":52.169624},{"c":52.18,"h":52.21,"l":52.17,"n":205,"o":52.21,"t":"2026-10-02T18:45:00Z","v":8431,"vw":52.182583},{"c":52.215,"h":52.23,"l":52.17,"n":160,"o":52.18,"t":"2026-10-02T19:00:00Z","v":5445,"vw":52.202013},{"c":52.25,"h":52.295,"l":52.195,"n":153,"o":52.215,"t":"2026-10-02T19:15:00Z","v":7189,"vw":52.258886},{"c":52.46,"h":52.47,"l":52.27,"n":276,"o":52.27,"t":"2026-10-02T19:30:00Z","v":11187,"vw":52.390787},{"c":52.59,"h":52.65,"l":52.48,"n":1060,"o":52.5,"t":"2026-10-02T19:45:00Z","v":44705,"vw":52.551105},{"c":52.59,"h":52.59,"l":52.59,"n":19,"o":52.59,"t":"2026-10-02T20:00:00Z","v":50596,"vw":52.59},{"c":52.11,"h":52.565,"l":52.09,"n":115,"o":52.47,"t":"2026-10-05T13:30:00Z","v":6138,"vw":52.186134},{"c":52.04,"h":52.09,"l":51.98,"n":67,"o":52.09,"t":"2026-10-05T13:45:00Z","v":1931,"vw":52.0475},{"c":52.03,"h":52.06,"l":51.99,"n":88,"o":52.01,"t":"2026-10-05T14:00:00Z","v":3818,"vw":52.037478},{"c":52.265,"h":52.35,"l":52.255,"n":59,"o":52.35,"t":"2026-10-05T14:15:00Z","v":1552,"vw":52.291842},{"c":52.18,"h":52.27,"l":52.18,"n":116,"o":52.24,"t":"2026-10-05T14:30:00Z","v":2883,"vw":52.222913},{"c":52.155,"h":52.245,"l":52.15,"n":120,"o":52.245,"t":"2026-10-05T14:45:00Z","v":3452,"vw":52.168547},{"c":52.13,"h":52.14,"l":52.09,"n":80,"o":52.14,"t":"2026-10-05T15:00:00Z","v":1939,"vw":52.107717},{"c":52.14,"h":52.14,"l":52.1,"n":36,"o":52.12,"t":"2026-10-05T15:15:00Z","v":1170,"vw":52.122326},{"c":52.165,"h":52.165,"l":52.07,"n":24,"o":52.08,"t":"2026-10-05T15:30:00Z","v":952,"vw":52.115938},{"c":52.14,"h":52.21,"l":52.14,"n":81,"o":52.16,"t":"2026-10-05T15:45:00Z","v":4567,"vw":52.162543},{"c":52.12,"h":52.135,"l":52.07,"n":62,"o":52.135,"t":"2026-10-05T16:00:00Z","v":2111,"vw":52.111186},{"c":52.14,"h":52.18,"l":52.12,"n":35,"o":52.16,"t":"2026-10-05T16:15:00Z","v":1312,"vw":52.149334},{"c":52.22,"h":52.22,"l":52.11,"n":65,"o":52.11,"t":"2026-10-05T16:30:00Z","v":3504,"vw":52.154487},{"c":52.235,"h":52.25,"l":52.22,"n":30,"o":52.25,"t":"2026-10-05T16:45:00Z","v":1359,"vw":52.239444},{"c":52.21,"h":52.21,"l":52.18,"n":71,"o":52.205,"t":"2026-10-05T17:00:00Z","v":2729,"vw":52.201179},{"c":52.22,"h":52.23,"l":52.21,"n":39,"o":52.21,"t":"2026-10-05T17:15:00Z","v":1573,"vw":52.216923},{"c":52.34,"h":52.35,"l":52.2201,"n":74,"o":52.23,"t":"2026-10-05T17:30:00Z","v":2488,"vw":52.275761},{"c":52.265,"h":52.36,"l":52.26,"n":114,"o":52.33,"t":"2026-10-05T17:45:00Z","v":5230,"vw":52.312754},{"c":52.17,"h":52.285,"l":52.17,"n":156,"o":52.26,"t":"2026-10-05T18:00:00Z","v":5836,"vw":52.235848},{"c":52.215,"h":52.22,"l":52.17,"n":101,"o":52.175,"t":"2026-10-05T18:15:00Z","v":3701,"vw":52.198713},{"c":52.22,"h":52.22,"l":52.2103,"n":49,"o":52.2103,"t":"2026-10-05T18:30:00Z","v":2261,"vw":52.214843},{"c":52.235,"h":52.235,"l":52.19,"n":138,"o":52.22,"t":"2026-10-05T18:45:00Z","v":3737,"vw":52.207134},{"c":52.28,"h":52.32,"l":52.27,"n":103,"o":52.27,"t":"2026-10-05T19:00:00Z","v":2743,"vw":52.293571},{"c":52.37,"h":52.37,"l":52.305,"n":145,"o":52.35,"t":"2026-10-05T19:15:00Z","v":3576,"vw":52.335417},{"c":52.37,"h":52.39,"l":52.25,"n":405,"o":52.36,"t":"2026-10-05T19:30:00Z","v":18162,"vw":52.32152},{"c":52.27,"h":52.38,"l":52.145,"n":1520,"o":52.36,"t":"2026-10-05T19:45:00Z","v":83194,"vw":52.245664},{"c":52.04,"h":52.27,"l":52.03,"n":23,"o":52.27,"t":"2026-10-05T20:00:00Z","v":108244,"vw":52.267331},{"c":52.32,"h":52.38,"l":52.31,"n":51,"o":52.38,"t":"2026-10-06T13:30:00Z","v":2297,"vw":52.36802},{"c":52.365,"h":52.4,"l":52.32,"n":36,"o":52.39,"t":"2026-10-06T13:45:00Z","v":2271,"vw":52.357964},{"c":52.55,"h":52.6,"l":52.31,"n":117,"o":52.31,"t":"2026-10-06T14:00:00Z","v":3727,"vw":52.518957},{"c":52.29,"h":52.5,"l":52.29,"n":107,"o":52.49,"t":"2026-10-06T14:15:00Z","v":4919,"vw":52.453333},{"c":52.26,"h":52.35,"l":52.26,"n":61,"o":52.295,"t":"2026-10-06T14:30:00Z","v":2850,"vw":52.302954},{"c":52.34,"h":52.41,"l":52.32,"n":86,"o":52.38,"t":"2026-10-06T14:45:00Z","v":2568,"vw":52.373929},{"c":52.46,"h":52.46,"l":52.41,"n":57,"o":52.41,"t":"2026-10-06T15:00:00Z","v":2288,"vw":52.428052},{"c":52.5,"h":52.555,"l":52.475,"n":58,"o":52.54,"t":"2026-10-06T15:15:00Z","v":1771,"vw":52.5145},{"c":52.45,"h":52.485,"l":52.425,"n":63,"o":52.485,"t":"2026-10-06T15:30:00Z","v":2375,"vw":52.446017},{"c":52.42,"h":52.455,"l":52.42,"n":51,"o":52.45,"t":"2026-10-06T15:45:00Z","v":2023,"vw":52.434583},{"c":52.33,"h":52.41,"l":52.33,"n":104,"o":52.41,"t":"2026-10-06T16:00:00Z","v":3962,"vw":52.383997},{"c":52.22,"h":52.31,"l":52.22,"n":35,"o":52.28,"t":"2026-10-06T16:15:00Z","v":1729,"vw":52.277891},{"c":52.32,"h":52.33,"l":52.21,"n":79,"o":52.21,"t":"2026-10-06T16:30:00Z","v":3300,"vw":52.26248},{"c":52.25,"h":52.32,"l":52.23,"n":123,"o":52.3,"t":"2026-10-06T16:45:00Z","v":3341,"vw":52.267192},{"c":52.275,"h":52.275,"l":52.21,"n":107,"o":52.265,"t":"2026-10-06T17:00:00Z","v":2949,"vw":52.242222},{"c":52.25,"h":52.315,"l":52.205,"n":183,"o":52.24,"t":"2026-10-06T17:15:00Z","v":4972,"vw":52.241429},{"c":52.34,"h":52.345,"l":52.26,"n":84,"o":52.26,"t":"2026-10-06T17:30:00Z","v":1904,"vw":52.312778},{"c":52.3,"h":52.38,"l":52.26,"n":201,"o":52.34,"t":"2026-10-06T17:45:00Z","v":7420,"vw":52.309785},{"c":52.27,"h":52.335,"l":52.27,"n":110,"o":52.3,"t":"2026-10-06T18:00:00Z","v":4349,"vw":52.307664},{"c":52.16,"h":52.285,"l":52.15,"n":305,"o":52.28,"t":"2026-10-06T18:15:00Z","v":12813,"vw":52.200957},{"c":52.185,"h":52.2,"l":52.16,"n":147,"o":52.185,"t":"2026-10-06T18:30:00Z","v":2799,"vw":52.185005},{"c":52.17,"h":52.17,"l":52.13,"n":150,"o":52.16,"t":"2026-10-06T18:45:00Z","v":3409,"vw":52.147143},{"c":52.215,"h":52.24,"l":52.16,"n":185,"o":52.16,"t":"2026-10-06T19:00:00Z","v":3836,"vw":52.205},{"c":52.225,"h":52.225,"l":52.15,"n":272,"o":52.22,"t":"2026-10-06T19:15:00Z","v":6356,"vw":52.176131},{"c":52.19,"h":52.245,"l":52.14,"n":367,"o":52.24,"t":"2026-10-06T19:30:00Z","v":11172,"vw":52.202217},{"c":52.09,"h":52.27,"l":52.09,"n":850,"o":52.185,"t":"2026-10-06T19:45:00Z","v":38168,"vw":52.167332},{"c":52.02,"h":52.11,"l":52.02,"n":18,"o":52.11,"t":"2026-10-06T20:00:00Z","v":25079,"vw":52.104577},{"c":51.37,"h":51.59,"l":51.37,"n":144,"o":51.42,"t":"2026-10-07T13:30:00Z","v":8806,"vw":51.421413},{"c":51.15,"h":51.36,"l":51.1,"n":121,"o":51.36,"t":"2026-10-07T13:45:00Z","v":4893,"vw":51.194663},{"c":51.09,"h":51.35,"l":51.09,"n":170,"o":51.14,"t":"2026-10-07T14:00:00Z","v":6274,"vw":51.228804},{"c":51.05,"h":51.18,"l":51.05,"n":87,"o":51.12,"t":"2026-10-07T14:15:00Z","v":4502,"vw":51.122951},{"c":51.125,"h":51.125,"l":50.98,"n":120,"o":51,"t":"2026-10-07T14:30:00Z","v":6437,"vw":51.053426},{"c":50.98,"h":51.13,"l":50.96,"n":126,"o":51.125,"t":"2026-10-07T14:45:00Z","v":4016,"vw":51.038364},{"c":51.07,"h":51.165,"l":50.95,"n":185,"o":50.95,"t":"2026-10-07T15:00:00Z","v":6491,"vw":51.002998},{"c":51.11,"h":51.11,"l":50.99,"n":108,"o":51.07,"t":"2026-10-07T15:15:00Z","v":3309,"vw":51.05063},{"c":51.075,"h":51.195,"l":51.05,"n":131,"o":51.05,"t":"2026-10-07T15:30:00Z","v":5531,"vw":51.114373},{"c":51.16,"h":51.16,"l":51.06,"n":115,"o":51.06,"t":"2026-10-07T15:45:00Z","v":3903,"vw":51.124477},{"c":51.15,"h":51.17,"l":51.09,"n":119,"o":51.12,"t":"2026-10-07T16:00:00Z","v":3366,"vw":51.142123},{"c":51.24,"h":51.25,"l":51.18,"n":80,"o":51.2,"t":"2026-10-07T16:15:00Z","v":3814,"vw":51.22395},{"c":51.28,"h":51.29,"l":51.23,"n":132,"o":51.23,"t":"2026-10-07T16:30:00Z","v":6373,"vw":51.271229},{"c":51.46,"h":51.46,"l":51.3,"n":124,"o":51.3,"t":"2026-10-07T16:45:00Z","v":5948,"vw":51.344948},{"c":51.44,"h":51.46,"l":51.37,"n":168,"o":51.39,"t":"2026-10-07T17:00:00Z","v":7084,"vw":51.4178},{"c":51.54,"h":51.6,"l":51.44,"n":110,"o":51.44,"t":"2026-10-07T17:15:00Z","v":3968,"vw":51.543145},{"c":51.41,"h":51.45,"l":51.41,"n":58,"o":51.43,"t":"2026-10-07T17:30:00Z","v":2193,"vw":51.429744},{"c":51.44,"h":51.5,"l":51.425,"n":162,"o":51.46,"t":"2026-10-07T17:45:00Z","v":6447,"vw":51.454355},{"c":51.39,"h":51.46,"l":51.39,"n":163,"o":51.46,"t":"2026-10-07T18:00:00Z","v":9623,"vw":51.434304},{"c":51.355,"h":51.41,"l":51.355,"n":76,"o":51.38,"t":"2026-10-07T18:15:00Z","v":3177,"vw":51.37728},{"c":51.35,"h":51.38,"l":51.33,"n":100,"o":51.345,"t":"2026-10-07T18:30:00Z","v":3782,"vw":51.345762},{"c":51.33,"h":51.36,"l":51.33,"n":70,"o":51.34,"t":"2026-10-07T18:45:00Z","v":2467,"vw":51.345489},{"c":51.31,"h":51.33,"l":51.27,"n":131,"o":51.33,"t":"2026-10-07T19:00:00Z","v":5662,"vw":51.298441},{"c":51.31,"h":51.31,"l":51.24,"n":208,"o":51.27,"t":"2026-10-07T19:15:00Z","v":8250,"vw":51.260662},{"c":51.23,"h":51.26,"l":51.15,"n":357,"o":51.26,"t":"2026-10-07T19:30:00Z","v":15248,"vw":51.201754},{"c":51.24,"h":51.27,"l":51.03,"n":1275,"o":51.22,"t":"2026-10-07T19:45:00Z","v":59948,"vw":51.182783},{"c":51.23,"h":51.23,"l":51.23,"n":23,"o":51.23,"t":"2026-10-07T20:00:00Z","v":101969,"vw":51.23},{"c":51.15,"h":51.29,"l":51.03,"n":42,"o":51.03,"t":"2026-10-08T13:30:00Z","v":1720,"vw":51.176032},{"c":51.36,"h":51.41,"l":51.11,"n":53,"o":51.13,"t":"2026-10-08T13:45:00Z","v":2706,"vw":51.197568},{"c":51.39,"h":51.45,"l":51.31,"n":109,"o":51.31,"t":"2026-10-08T14:00:00Z","v":3476,"vw":51.391905},{"c":51.3,"h":51.44,"l":51.29,"n":68,"o":51.39,"t":"2026-10-08T14:15:00Z","v":3081,"vw":51.375188},{"c":51.34,"h":51.41,"l":51.31,"n":105,"o":51.31,"t":"2026-10-08T14:30:00Z","v":4869,"vw":51.34123},{"c":51.19,"h":51.34,"l":51.19,"n":69,"o":51.34,"t":"2026-10-08T14:45:00Z","v":3392,"vw":51.243886},{"c":51.08,"h":51.18,"l":51.08,"n":81,"o":51.16,"t":"2026-10-08T15:00:00Z","v":5005,"vw":51.122083},{"c":51.04,"h":51.05,"l":50.99,"n":106,"o":51.05,"t":"2026-10-08T15:15:00Z","v":4671,"vw":51.025822},{"c":51.17,"h":51.19,"l":51.06,"n":89,"o":51.07,"t":"2026-10-08T15:30:00Z","v":3661,"vw":51.12571},{"c":51.205,"h":51.27,"l":51.19,"n":113,"o":51.21,"t":"2026-10-08T15:45:00Z","v":4364,"vw":51.207027},{"c":51.31,"h":51.31,"l":51.2,"n":93,"o":51.21,"t":"2026-10-08T16:00:00Z","v":4062,"vw":51.24661},{"c":51.33,"h":51.53,"l":51.32,"n":223,"o":51.335,"t":"2026-10-08T16:15:00Z","v":10809,"vw":51.416201},{"c":51.4,"h":51.43,"l":51.35,"n":125,"o":51.42,"t":"2026-10-08T16:30:00Z","v":4441,"vw":51.387679},{"c":51.65,"h":51.65,"l":51.36,"n":139,"o":51.36,"t":"2026-10-08T16:45:00Z","v":6018,"vw":51.503209},{"c":51.785,"h":51.86,"l":51.61,"n":173,"o":51.68,"t":"2026-10-08T17:00:00Z","v":8183,"vw":51.741373},{"c":51.91,"h":52.01,"l":51.86,"n":266,"o":51.89,"t":"2026-10-08T17:15:00Z","v":10348,"vw":51.937462},{"c":51.94,"h":52,"l":51.91,"n":134,"o":52,"t":"2026-10-08T17:30:00Z","v":4697,"vw":51.978052},{"c":51.93,"h":52,"l":51.87,"n":192,"o":52,"t":"2026-10-08T17:45:00Z","v":6232,"vw":51.953492},{"c":51.99,"h":52.03,"l":51.94,"n":108,"o":51.94,"t":"2026-10-08T18:00:00Z","v":5098,"vw":51.989579},{"c":51.85,"h":51.995,"l":51.82,"n":209,"o":51.96,"t":"2026-10-08T18:15:00Z","v":9080,"vw":51.919747},{"c":51.85,"h":51.95,"l":51.85,"n":172,"o":51.91,"t":"2026-10-08T18:30:00Z","v":5856,"vw":51.900233},{"c":51.87,"h":51.92,"l":51.855,"n":160,"o":51.86,"t":"2026-10-08T18:45:00Z","v":7238,"vw":51.879471},{"c":51.9,"h":51.91,"l":51.85,"n":132,"o":51.89,"t":"2026-10-08T19:00:00Z","v":5697,"vw":51.878645},{"c":51.891,"h":51.97,"l":51.88,"n":327,"o":51.9,"t":"2026-10-08T19:15:00Z","v":11916,"vw":51.924291},{"c":51.84,"h":51.895,"l":51.795,"n":316,"o":51.895,"t":"2026-10-08T19:30:00Z","v":9494,"vw":51.846745},{"c":51.92,"h":51.965,"l":51.85,"n":1042,"o":51.875,"t":"2026-10-08T19:45:00Z","v":41234,"vw":51.908235},{"c":51.86,"h":51.91,"l":51.86,"n":16,"o":51.91,"t":"2026-10-08T20:00:00Z","v":24869,"vw":51.907204},{"c":51.55,"h":51.76,"l":51.52,"n":48,"o":51.76,"t":"2026-10-09T13:30:00Z","v":2291,"vw":51.668942},{"c":51.505,"h":51.55,"l":51.45,"n":33,"o":51.55,"t":"2026-10-09T13:45:00Z","v":1163,"vw":51.49038},{"c":51.5,"h":51.52,"l":51.49,"n":25,"o":51.52,"t":"2026-10-09T14:00:00Z","v":828,"vw":51.502},{"c":51.65,"h":51.65,"l":51.55,"n":46,"o":51.555,"t":"2026-10-09T14:15:00Z","v":3227,"vw":51.557301},{"c":51.56,"h":51.645,"l":51.495,"n":29,"o":51.645,"t":"2026-10-09T14:30:00Z","v":1620,"vw":51.572285},{"c":51.53,"h":51.6175,"l":51.51,"n":74,"o":51.57,"t":"2026-10-09T14:45:00Z","v":4335,"vw":51.538272},{"c":51.52,"h":51.6,"l":51.46,"n":138,"o":51.56,"t":"2026-10-09T15:00:00Z","v":6575,"vw":51.519039},{"c":51.425,"h":51.59,"l":51.425,"n":16,"o":51.58,"t":"2026-10-09T15:15:00Z","v":518,"vw":51.50875},{"c":51.37,"h":51.475,"l":51.32,"n":62,"o":51.42,"t":"2026-10-09T15:30:00Z","v":2054,"vw":51.393723},{"c":51.34,"h":51.385,"l":51.32,"n":84,"o":51.33,"t":"2026-10-09T15:45:00Z","v":4380,"vw":51.344594},{"c":51.33,"h":51.35,"l":51.33,"n":41,"o":51.345,"t":"2026-10-09T16:00:00Z","v":1131,"vw":51.340714},{"c":51.3,"h":51.36,"l":51.3,"n":51,"o":51.35,"t":"2026-10-09T16:15:00Z","v":1660,"vw":51.343225},{"c":51.32,"h":51.3221,"l":51.2675,"n":56,"o":51.2799,"t":"2026-10-09T16:30:00Z","v":3981,"vw":51.291073},{"c":51.43,"h":51.43,"l":51.265,"n":124,"o":51.33,"t":"2026-10-09T16:45:00Z","v":6579,"vw":51.324882},{"c":51.39,"h":51.44,"l":51.375,"n":59,"o":51.4199,"t":"2026-10-09T17:00:00Z","v":3942,"vw":51.426247},{"c":51.42,"h":51.42,"l":51.395,"n":56,"o":51.4,"t":"2026-10-09T17:15:00Z","v":1762,"vw":51.411128},{"c":51.46,"h":51.46,"l":51.42,"n":44,"o":51.42,"t":"2026-10-09T17:30:00Z","v":1479,"vw":51.439403},{"c":51.45,"h":51.5,"l":51.45,"n":54,"o":51.5,"t":"2026-10-09T17:45:00Z","v":2587,"vw":51.482735},{"c":51.395,"h":51.47,"l":51.39,"n":73,"o":51.445,"t":"2026-10-09T18:00:00Z","v":2152,"vw":51.433122},{"c":51.34,"h":51.36,"l":51.34,"n":66,"o":51.36,"t":"2026-10-09T18:15:00Z","v":1724,"vw":51.347734},{"c":51.335,"h":51.36,"l":51.31,"n":96,"o":51.35,"t":"2026-10-09T18:30:00Z","v":4106,"vw":51.346884},{"c":51.42,"h":51.45,"l":51.31,"n":118,"o":51.34,"t":"2026-10-09T18:45:00Z","v":3995,"vw":51.375824},{"c":51.43,"h":51.43,"l":51.405,"n":42,"o":51.41,"t":"2026-10-09T19:00:00Z","v":2094,"vw":51.424147},{"c":51.36,"h":51.37,"l":51.36,"n":69,"o":51.3699,"t":"2026-10-09T19:15:00Z","v":1254,"vw":51.364519},{"c":51.32,"h":51.365,"l":51.295,"n":183,"o":51.34,"t":"2026-10-09T19:30:00Z","v":5506,"vw":51.332234},{"c":51.405,"h":51.54,"l":51.34,"n":978,"o":51.34,"t":"2026-10-09T19:45:00Z","v":50370,"vw":51.425419},{"c":51.41,"h":51.44,"l":51.34,"n":26,"o":51.41,"t":"2026-10-09T20:00:00Z","v":40747,"vw":51.407204},{"c":51.57,"h":52.045,"l":51.24,"n":328,"o":51.24,"t":"2026-10-12T13:30:00Z","v":13231,"vw":51.619575},{"c":51.4,"h":51.63,"l":51.36,"n":114,"o":51.6,"t":"2026-10-12T13:45:00Z","v":2988,"vw":51.511364},{"c":51.54,"h":51.56,"l":51.41,"n":46,"o":51.41,"t":"2026-10-12T14:00:00Z","v":889,"vw":51.478333},{"c":51.5,"h":51.52,"l":51.43,"n":134,"o":51.52,"t":"2026-10-12T14:15:00Z","v":3582,"vw":51.47826},{"c":51.5,"h":51.54,"l":51.455,"n":112,"o":51.49,"t":"2026-10-12T14:30:00Z","v":3041,"vw":51.480453},{"c":51.525,"h":51.565,"l":51.525,"n":42,"o":51.5401,"t":"2026-10-12T14:45:00Z","v":1155,"vw":51.534899},{"c":51.46,"h":51.56,"l":51.395,"n":136,"o":51.56,"t":"2026-10-12T15:00:00Z","v":2445,"vw":51.49224},{"c":51.5,"h":51.5,"l":51.45,"n":42,"o":51.475,"t":"2026-10-12T15:15:00Z","v":1960,"vw":51.464455},{"c":51.62,"h":51.64,"l":51.59,"n":67,"o":51.59,"t":"2026-10-12T15:30:00Z","v":1219,"vw":51.61625},{"c":51.59,"h":51.605,"l":51.58,"n":59,"o":51.605,"t":"2026-10-12T15:45:00Z","v":1478,"vw":51.594},{"c":51.615,"h":51.625,"l":51.59,"n":133,"o":51.61,"t":"2026-10-12T16:00:00Z","v":2668,"vw":51.605833},{"c":51.64,"h":51.66,"l":51.62,"n":92,"o":51.65,"t":"2026-10-12T16:15:00Z","v":1715,"vw":51.647316},{"c":51.68,"h":51.69,"l":51.62,"n":221,"o":51.63,"t":"2026-10-12T16:30:00Z","v":4796,"vw":51.661053},{"c":51.67,"h":51.695,"l":51.67,"n":65,"o":51.695,"t":"2026-10-12T16:45:00Z","v":964,"vw":51.680703},{"c":51.69,"h":51.69,"l":51.67,"n":115,"o":51.68,"t":"2026-10-12T17:00:00Z","v":1771,"vw":51.676886},{"c":51.69,"h":51.77,"l":51.68,"n":149,"o":51.68,"t":"2026-10-12T17:15:00Z","v":2351,"vw":51.723633},{"c":51.64,"h":51.67,"l":51.63,"n":45,"o":51.64,"t":"2026-10-12T17:30:00Z","v":2832,"vw":51.64087},{"c":51.7,"h":51.7,"l":51.66,"n":104,"o":51.67,"t":"2026-10-12T17:45:00Z","v":2990,"vw":51.667616},{"c":51.62,"h":51.67,"l":51.62,"n":58,"o":51.67,"t":"2026-10-12T18:00:00Z","v":1223,"vw":51.636854},{"c":51.69,"h":51.69,"l":51.62,"n":227,"o":51.62,"t":"2026-10-12T18:15:00Z","v":8031,"vw":51.660719},{"c":51.6488,"h":51.69,"l":51.6488,"n":61,"o":51.69,"t":"2026-10-12T18:30:00Z","v":1591,"vw":51.663042},{"c":51.66,"h":51.68,"l":51.65,"n":138,"o":51.65,"t":"2026-10-12T18:45:00Z","v":3367,"vw":51.654472},{"c":51.665,"h":51.67,"l":51.64,"n":81,"o":51.67,"t":"2026-10-12T19:00:00Z","v":1646,"vw":51.656963},{"c":51.655,"h":51.67,"l":51.61,"n":195,"o":51.66,"t":"2026-10-12T19:15:00Z","v":3847,"vw":51.64754},{"c":51.51,"h":51.65,"l":51.51,"n":267,"o":51.65,"t":"2026-10-12T19:30:00Z","v":7033,"vw":51.586131},{"c":51.37,"h":51.61,"l":51.315,"n":1279,"o":51.51,"t":"2026-10-12T19:45:00Z","v":41594,"vw":51.41574},{"c":51.36,"h":51.36,"l":51.36,"n":16,"o":51.36,"t":"2026-10-12T20:00:00Z","v":37346,"vw":51.36},{"c":51.36,"h":51.36,"l":51.36,"n":2,"o":51.36,"t":"2026-10-13T11:00:00Z","v":779,"vw":51.36},{"c":51.51,"h":51.64,"l":51.435,"n":72,"o":51.57,"t":"2026-10-13T13:30:00Z","v":2875,"vw":51.561581},{"c":51.13,"h":51.52,"l":51.13,"n":54,"o":51.48,"t":"2026-10-13T13:45:00Z","v":4295,"vw":51.286245},{"c":50.96,"h":51.0599,"l":50.91,"n":105,"o":51.01,"t":"2026-10-13T14:00:00Z","v":5763,"vw":51.016666},{"c":51.18,"h":51.18,"l":51,"n":26,"o":51,"t":"2026-10-13T14:15:00Z","v":936,"vw":51.092857},{"c":51.12,"h":51.22,"l":51.05,"n":34,"o":51.21,"t":"2026-10-13T14:30:00Z","v":1540,"vw":51.140769},{"c":51.155,"h":51.19,"l":51.12,"n":36,"o":51.12,"t":"2026-10-13T14:45:00Z","v":1591,"vw":51.142535},{"c":51.18,"h":51.22,"l":51.09,"n":104,"o":51.12,"t":"2026-10-13T15:00:00Z","v":8386,"vw":51.122418},{"c":51.18,"h":51.18,"l":51.135,"n":28,"o":51.16,"t":"2026-10-13T15:15:00Z","v":940,"vw":51.159345},{"c":51.205,"h":51.205,"l":51.17,"n":38,"o":51.18,"t":"2026-10-13T15:30:00Z","v":2006,"vw":51.183488},{"c":51.03,"h":51.16,"l":51.03,"n":81,"o":51.16,"t":"2026-10-13T15:45:00Z","v":2713,"vw":51.061043},{"c":50.935,"h":51.02,"l":50.915,"n":61,"o":51.02,"t":"2026-10-13T16:00:00Z","v":3444,"vw":50.979424},{"c":50.9,"h":50.96,"l":50.9,"n":83,"o":50.96,"t":"2026-10-13T16:15:00Z","v":4794,"vw":50.934302},{"c":50.86,"h":50.86,"l":50.83,"n":37,"o":50.85,"t":"2026-10-13T16:30:00Z","v":1877,"vw":50.846667},{"c":50.92,"h":50.92,"l":50.92,"n":7,"o":50.92,"t":"2026-10-13T16:45:00Z","v":257,"vw":50.92},{"c":50.99,"h":50.99,"l":50.88,"n":91,"o":50.91,"t":"2026-10-13T17:00:00Z","v":3555,"vw":50.953813},{"c":50.9,"h":50.96,"l":50.9,"n":155,"o":50.96,"t":"2026-10-13T17:15:00Z","v":5049,"vw":50.931267},{"c":51.01,"h":51.01,"l":50.88,"n":82,"o":50.92,"t":"2026-10-13T17:30:00Z","v":5779,"vw":50.9193},{"c":50.88,"h":50.99,"l":50.87,"n":78,"o":50.99,"t":"2026-10-13T17:45:00Z","v":1568,"vw":50.890245},{"c":51.03,"h":51.065,"l":50.91,"n":159,"o":50.91,"t":"2026-10-13T18:00:00Z","v":4325,"vw":50.987254},{"c":51.11,"h":51.11,"l":51.02,"n":239,"o":51.03,"t":"2026-10-13T18:15:00Z","v":10679,"vw":51.068936},{"c":51.13,"h":51.155,"l":51.08,"n":106,"o":51.155,"t":"2026-10-13T18:30:00Z","v":4264,"vw":51.123387},{"c":51.1725,"h":51.1725,"l":51.1,"n":178,"o":51.13,"t":"2026-10-13T18:45:00Z","v":3987,"vw":51.14182},{"c":51.26,"h":51.31,"l":51.17,"n":409,"o":51.17,"t":"2026-10-13T19:00:00Z","v":18123,"vw":51.265881},{"c":51.21,"h":51.275,"l":51.21,"n":273,"o":51.26,"t":"2026-10-13T19:15:00Z","v":7671,"vw":51.243013},{"c":51.215,"h":51.27,"l":51.19,"n":426,"o":51.19,"t":"2026-10-13T19:30:00Z","v":12295,"vw":51.228493},{"c":51.03,"h":51.235,"l":51.02,"n":966,"o":51.22,"t":"2026-10-13T19:45:00Z","v":35349,"vw":51.121806},{"c":50.97,"h":51.06,"l":50.91,"n":19,"o":51.06,"t":"2026-10-13T20:00:00Z","v":23558,"vw":51.051409},{"c":50.51,"h":50.69,"l":50.3,"n":102,"o":50.69,"t":"2026-10-14T13:30:00Z","v":7664,"vw":50.619109},{"c":50.32,"h":50.52,"l":50.29,"n":364,"o":50.46,"t":"2026-10-14T13:45:00Z","v":20478,"vw":50.408459},{"c":50.38,"h":50.43,"l":50.33,"n":107,"o":50.33,"t":"2026-10-14T14:00:00Z","v":4986,"vw":50.38125},{"c":50.63,"h":50.63,"l":50.35,"n":77,"o":50.38,"t":"2026-10-14T14:15:00Z","v":6110,"vw":50.533149},{"c":50.7,"h":50.75,"l":50.61,"n":160,"o":50.66,"t":"2026-10-14T14:30:00Z","v":9990,"vw":50.667165},{"c":50.73,"h":50.73,"l":50.59,"n":86,"o":50.59,"t":"2026-10-14T14:45:00Z","v":4272,"vw":50.674234},{"c":50.64,"h":50.75,"l":50.63,"n":136,"o":50.75,"t":"2026-10-14T15:00:00Z","v":7107,"vw":50.665},{"c":50.67,"h":50.715,"l":50.66,"n":43,"o":50.67,"t":"2026-10-14T15:15:00Z","v":2724,"vw":50.67921},{"c":50.79,"h":50.84,"l":50.695,"n":143,"o":50.71,"t":"2026-10-14T15:30:00Z","v":8265,"vw":50.807557},{"c":50.8,"h":50.83,"l":50.77,"n":40,"o":50.77,"t":"2026-10-14T15:45:00Z","v":1954,"vw":50.817293},{"c":50.76,"h":50.89,"l":50.73,"n":269,"o":50.74,"t":"2026-10-14T16:00:00Z","v":19211,"vw":50.814078},{"c":50.76,"h":50.775,"l":50.675,"n":114,"o":50.755,"t":"2026-10-14T16:15:00Z","v":6014,"vw":50.711847},{"c":50.71,"h":50.8,"l":50.71,"n":94,"o":50.76,"t":"2026-10-14T16:30:00Z","v":4792,"vw":50.767797},{"c":50.665,"h":50.69,"l":50.64,"n":79,"o":50.69,"t":"2026-10-14T16:45:00Z","v":3041,"vw":50.661154},{"c":50.48,"h":50.68,"l":50.48,"n":244,"o":50.68,"t":"2026-10-14T17:00:00Z","v":10880,"vw":50.594906},{"c":50.52,"h":50.58,"l":50.44,"n":157,"o":50.44,"t":"2026-10-14T17:15:00Z","v":4945,"vw":50.495927},{"c":50.5,"h":50.57,"l":50.48,"n":176,"o":50.54,"t":"2026-10-14T17:30:00Z","v":6240,"vw":50.521965},{"c":50.53,"h":50.58,"l":50.51,"n":268,"o":50.54,"t":"2026-10-14T17:45:00Z","v":11595,"vw":50.542195},{"c":50.435,"h":50.56,"l":50.43,"n":149,"o":50.56,"t":"2026-10-14T18:00:00Z","v":4329,"vw":50.506429},{"c":50.49,"h":50.5,"l":50.44,"n":141,"o":50.44,"t":"2026-10-14T18:15:00Z","v":3633,"vw":50.484444},{"c":50.45,"h":50.46,"l":50.42,"n":106,"o":50.46,"t":"2026-10-14T18:30:00Z","v":3190,"vw":50.441923},{"c":50.37,"h":50.45,"l":50.36,"n":196,"o":50.45,"t":"2026-10-14T18:45:00Z","v":5856,"vw":50.404444},{"c":50.5,"h":50.5,"l":50.35,"n":184,"o":50.37,"t":"2026-10-14T19:00:00Z","v":5775,"vw":50.413938},{"c":50.53,"h":50.555,"l":50.48,"n":233,"o":50.505,"t":"2026-10-14T19:15:00Z","v":9449,"vw":50.500445},{"c":50.46,"h":50.505,"l":50.41,"n":335,"o":50.505,"t":"2026-10-14T19:30:00Z","v":11803,"vw":50.45125},{"c":50.76,"h":50.775,"l":50.47,"n":1013,"o":50.475,"t":"2026-10-14T19:45:00Z","v":46108,"vw":50.67121},{"c":50.77,"h":50.77,"l":50.77,"n":14,"o":50.77,"t":"2026-10-14T20:00:00Z","v":55789,"vw":50.77},{"c":50.955,"h":51.26,"l":50.9401,"n":133,"o":51.18,"t":"2026-10-15T13:30:00Z","v":7657,"vw":51.154961},{"c":51.43,"h":51.43,"l":50.88,"n":183,"o":50.955,"t":"2026-10-15T13:45:00Z","v":9254,"vw":51.148514},{"c":51.69,"h":51.7,"l":51.31,"n":234,"o":51.35,"t":"2026-10-15T14:00:00Z","v":12708,"vw":51.449354},{"c":51.85,"h":51.89,"l":51.66,"n":190,"o":51.69,"t":"2026-10-15T14:15:00Z","v":6973,"vw":51.759787},{"c":52.03,"h":52.13,"l":51.91,"n":189,"o":51.91,"t":"2026-10-15T14:30:00Z","v":8269,"vw":52.028055},{"c":51.82,"h":52.02,"l":51.8,"n":144,"o":52.02,"t":"2026-10-15T14:45:00Z","v":8147,"vw":51.912679},{"c":51.57,"h":51.84,"l":51.54,"n":313,"o":51.81,"t":"2026-10-15T15:00:00Z","v":12382,"vw":51.717737},{"c":51.42,"h":51.53,"l":51.39,"n":104,"o":51.53,"t":"2026-10-15T15:15:00Z","v":3787,"vw":51.464505},{"c":51.55,"h":51.55,"l":51.42,"n":121,"o":51.42,"t":"2026-10-15T15:30:00Z","v":4621,"vw":51.504667},{"c":51.49,"h":51.605,"l":51.45,"n":134,"o":51.59,"t":"2026-10-15T15:45:00Z","v":6701,"vw":51.51732},{"c":51.47,"h":51.515,"l":51.46,"n":119,"o":51.505,"t":"2026-10-15T16:00:00Z","v":5778,"vw":51.492162},{"c":51.55,"h":51.55,"l":51.51,"n":54,"o":51.515,"t":"2026-10-15T16:15:00Z","v":2468,"vw":51.521818},{"c":51.62,"h":51.635,"l":51.54,"n":107,"o":51.565,"t":"2026-10-15T16:30:00Z","v":5241,"vw":51.589703},{"c":51.66,"h":51.66,"l":51.6,"n":106,"o":51.6,"t":"2026-10-15T16:45:00Z","v":4790,"vw":51.623277},{"c":51.71,"h":51.76,"l":51.65,"n":220,"o":51.66,"t":"2026-10-15T17:00:00Z","v":10301,"vw":51.707159},{"c":51.76,"h":51.76,"l":51.67,"n":66,"o":51.67,"t":"2026-10-15T17:15:00Z","v":2866,"vw":51.715021},{"c":51.75,"h":51.815,"l":51.74,"n":94,"o":51.74,"t":"2026-10-15T17:30:00Z","v":4116,"vw":51.768631},{"c":51.67,"h":51.7701,"l":51.67,"n":76,"o":51.75,"t":"2026-10-15T17:45:00Z","v":2675,"vw":51.746608},{"c":51.71,"h":51.72,"l":51.64,"n":110,"o":51.72,"t":"2026-10-15T18:00:00Z","v":4259,"vw":51.698042},{"c":51.76,"h":51.8,"l":51.73,"n":236,"o":51.74,"t":"2026-10-15T18:15:00Z","v":10385,"vw":51.757233},{"c":51.69,"h":51.77,"l":51.69,"n":154,"o":51.77,"t":"2026-10-15T18:30:00Z","v":5675,"vw":51.712645},{"c":51.62,"h":51.73,"l":51.6,"n":245,"o":51.71,"t":"2026-10-15T18:45:00Z","v":11410,"vw":51.654608},{"c":51.635,"h":51.665,"l":51.6,"n":155,"o":51.6,"t":"2026-10-15T19:00:00Z","v":5438,"vw":51.644403},{"c":51.63,"h":51.695,"l":51.59,"n":201,"o":51.65,"t":"2026-10-15T19:15:00Z","v":5429,"vw":51.648519},{"c":51.72,"h":51.72,"l":51.63,"n":268,"o":51.64,"t":"2026-10-15T19:30:00Z","v":11465,"vw":51.660979},{"c":51.9,"h":51.91,"l":51.64,"n":942,"o":51.7,"t":"2026-10-15T19:45:00Z","v":42436,"vw":51.822812},{"c":51.89,"h":51.89,"l":51.89,"n":12,"o":51.89,"t":"2026-10-15T20:00:00Z","v":31272,"vw":51.89},{"c":52.74,"h":52.86,"l":51.61,"n":172,"o":51.61,"t":"2026-10-16T13:30:00Z","v":9248,"vw":52.268882},{"c":52.66,"h":52.84,"l":52.605,"n":46,"o":52.84,"t":"2026-10-16T13:45:00Z","v":1678,"vw":52.688707},{"c":52.65,"h":52.685,"l":52.54,"n":75,"o":52.59,"t":"2026-10-16T14:00:00Z","v":5338,"vw":52.597955},{"c":52.78,"h":52.86,"l":52.63,"n":51,"o":52.63,"t":"2026-10-16T14:15:00Z","v":1694,"vw":52.7535},{"c":52.645,"h":52.745,"l":52.645,"n":130,"o":52.745,"t":"2026-10-16T14:30:00Z","v":5574,"vw":52.687027},{"c":52.57,"h":52.69,"l":52.52,"n":104,"o":52.67,"t":"2026-10-16T14:45:00Z","v":4645,"vw":52.594741},{"c":52.67,"h":52.695,"l":52.6,"n":52,"o":52.61,"t":"2026-10-16T15:00:00Z","v":2869,"vw":52.65675},{"c":52.51,"h":52.69,"l":52.49,"n":125,"o":52.675,"t":"2026-10-16T15:15:00Z","v":5763,"vw":52.59738},{"c":52.33,"h":52.4795,"l":52.33,"n":86,"o":52.47,"t":"2026-10-16T15:30:00Z","v":5360,"vw":52.410887},{"c":52.21,"h":52.255,"l":52.21,"n":93,"o":52.25,"t":"2026-10-16T15:45:00Z","v":5819,"vw":52.234785},{"c":52.09,"h":52.21,"l":52.08,"n":101,"o":52.21,"t":"2026-10-16T16:00:00Z","v":5765,"vw":52.122247},{"c":52.1063,"h":52.13,"l":52.065,"n":90,"o":52.07,"t":"2026-10-16T16:15:00Z","v":6540,"vw":52.10182},{"c":52.035,"h":52.1,"l":52.035,"n":141,"o":52.1,"t":"2026-10-16T16:30:00Z","v":8798,"vw":52.061017},{"c":51.92,"h":52.01,"l":51.9,"n":109,"o":52.01,"t":"2026-10-16T16:45:00Z","v":3853,"vw":51.922673},{"c":51.85,"h":51.94,"l":51.8001,"n":127,"o":51.93,"t":"2026-10-16T17:00:00Z","v":8372,"vw":51.829873},{"c":52.025,"h":52.025,"l":51.83,"n":120,"o":51.83,"t":"2026-10-16T17:15:00Z","v":5720,"vw":51.886667},{"c":52.07,"h":52.07,"l":51.985,"n":77,"o":52.015,"t":"2026-10-16T17:30:00Z","v":3725,"vw":52.004205},{"c":52.025,"h":52.08,"l":52.005,"n":74,"o":52.07,"t":"2026-10-16T17:45:00Z","v":2956,"vw":52.042342},{"c":52.055,"h":52.055,"l":51.965,"n":49,"o":51.98,"t":"2026-10-16T18:00:00Z","v":1645,"vw":51.988084},{"c":52.025,"h":52.07,"l":52,"n":89,"o":52.03,"t":"2026-10-16T18:15:00Z","v":3961,"vw":52.02687},{"c":52.04,"h":52.07,"l":51.99,"n":126,"o":52,"t":"2026-10-16T18:30:00Z","v":4912,"vw":52.034626},{"c":52.11,"h":52.12,"l":52.06,"n":89,"o":52.08,"t":"2026-10-16T18:45:00Z","v":3452,"vw":52.085},{"c":52.01,"h":52.165,"l":52.01,"n":300,"o":52.125,"t":"2026-10-16T19:00:00Z","v":20210,"vw":52.100175},{"c":51.99,"h":52.03,"l":51.97,"n":134,"o":52.03,"t":"2026-10-16T19:15:00Z","v":6291,"vw":51.996149},{"c":52.02,"h":52.105,"l":52.0031,"n":186,"o":52.02,"t":"2026-10-16T19:30:00Z","v":12299,"vw":52.052541},{"c":52.04,"h":52.21,"l":52.03,"n":937,"o":52.04,"t":"2026-10-16T19:45:00Z","v":48527,"vw":52.110394},{"c":51.97,"h":52.04,"l":51.97,"n":13,"o":52.04,"t":"2026-10-16T20:00:00Z","v":24751,"vw":52.035941},{"c":51.895,"h":52.11,"l":51.81,"n":46,"o":51.81,"t":"2026-10-19T13:30:00Z","v":3159,"vw":51.900715},{"c":51.71,"h":51.89,"l":51.71,"n":49,"o":51.78,"t":"2026-10-19T13:45:00Z","v":1990,"vw":51.785623},{"c":51.85,"h":51.85,"l":51.78,"n":43,"o":51.83,"t":"2026-10-19T14:00:00Z","v":1914,"vw":51.809},{"c":51.81,"h":51.85,"l":51.81,"n":26,"o":51.85,"t":"2026-10-19T14:15:00Z","v":774,"vw":51.825},{"c":51.8,"h":51.89,"l":51.77,"n":82,"o":51.87,"t":"2026-10-19T14:30:00Z","v":3585,"vw":51.837422},{"c":51.85,"h":51.85,"l":51.77,"n":39,"o":51.77,"t":"2026-10-19T14:45:00Z","v":1292,"vw":51.818667},{"c":52.04,"h":52.04,"l":51.89,"n":50,"o":51.89,"t":"2026-10-19T15:00:00Z","v":2409,"vw":52.009722},{"c":52,"h":52.05,"l":51.97,"n":92,"o":52.05,"t":"2026-10-19T15:15:00Z","v":3870,"vw":51.999},{"c":52,"h":52.02,"l":52,"n":34,"o":52,"t":"2026-10-19T15:30:00Z","v":1503,"vw":52.008572},{"c":51.93,"h":52.04,"l":51.93,"n":47,"o":52.04,"t":"2026-10-19T15:45:00Z","v":1662,"vw":52.013636},{"c":51.82,"h":51.86,"l":51.82,"n":24,"o":51.82,"t":"2026-10-19T16:00:00Z","v":974,"vw":51.835},{"c":51.88,"h":51.88,"l":51.79,"n":22,"o":51.79,"t":"2026-10-19T16:15:00Z","v":677,"vw":51.8525},{"c":51.83,"h":51.83,"l":51.81,"n":12,"o":51.815,"t":"2026-10-19T16:30:00Z","v":486,"vw":51.815695},{"c":51.88,"h":51.91,"l":51.825,"n":46,"o":51.825,"t":"2026-10-19T16:45:00Z","v":1429,"vw":51.866499},{"c":51.78,"h":51.85,"l":51.78,"n":57,"o":51.85,"t":"2026-10-19T17:00:00Z","v":1826,"vw":51.8075},{"c":51.82,"h":51.82,"l":51.79,"n":8,"o":51.79,"t":"2026-10-19T17:15:00Z","v":341,"vw":51.805},{"c":51.88,"h":51.88,"l":51.84,"n":8,"o":51.84,"t":"2026-10-19T17:30:00Z","v":267,"vw":51.86},{"c":51.87,"h":51.93,"l":51.87,"n":56,"o":51.885,"t":"2026-10-19T17:45:00Z","v":1864,"vw":51.900455},{"c":51.9,"h":51.935,"l":51.87,"n":30,"o":51.87,"t":"2026-10-19T18:00:00Z","v":1719,"vw":51.900016},{"c":51.89,"h":51.915,"l":51.89,"n":35,"o":51.91,"t":"2026-10-19T18:15:00Z","v":1246,"vw":51.897143},{"c":51.85,"h":51.87,"l":51.85,"n":41,"o":51.86,"t":"2026-10-19T18:30:00Z","v":1356,"vw":51.861667},{"c":51.91,"h":51.91,"l":51.82,"n":98,"o":51.855,"t":"2026-10-19T18:45:00Z","v":3568,"vw":51.844484},{"c":51.94,"h":51.95,"l":51.91,"n":159,"o":51.91,"t":"2026-10-19T19:00:00Z","v":5413,"vw":51.926619},{"c":51.98,"h":52.01,"l":51.92,"n":240,"o":51.93,"t":"2026-10-19T19:15:00Z","v":9907,"vw":51.960086},{"c":51.845,"h":51.95,"l":51.83,"n":235,"o":51.95,"t":"2026-10-19T19:30:00Z","v":7623,"vw":51.887326},{"c":51.95,"h":51.95,"l":51.8,"n":922,"o":51.83,"t":"2026-10-19T19:45:00Z","v":44960,"vw":51.891499},{"c":51.89,"h":51.92,"l":51.89,"n":16,"o":51.92,"t":"2026-10-19T20:00:00Z","v":82617,"vw":51.919431},{"c":52.71,"h":52.82,"l":51.93,"n":70,"o":51.93,"t":"2026-10-20T13:30:00Z","v":3920,"vw":52.469017},{"c":52.82,"h":52.89,"l":52.79,"n":75,"o":52.82,"t":"2026-10-20T13:45:00Z","v":5944,"vw":52.830202},{"c":52.7,"h":52.81,"l":52.61,"n":76,"o":52.72,"t":"2026-10-20T14:00:00Z","v":4028,"vw":52.671428},{"c":53.03,"h":53.09,"l":52.68,"n":119,"o":52.68,"t":"2026-10-20T14:15:00Z","v":12059,"vw":52.974681},{"c":52.945,"h":53.03,"l":52.825,"n":93,"o":53.03,"t":"2026-10-20T14:30:00Z","v":5902,"vw":52.887092},{"c":53,"h":53.1,"l":52.99,"n":59,"o":52.99,"t":"2026-10-20T14:45:00Z","v":2961,"vw":53.037875},{"c":52.76,"h":53.015,"l":52.745,"n":97,"o":53.015,"t":"2026-10-20T15:00:00Z","v":5496,"vw":52.827772},{"c":52.7,"h":52.82,"l":52.7,"n":59,"o":52.77,"t":"2026-10-20T15:15:00Z","v":2668,"vw":52.763939},{"c":52.895,"h":52.895,"l":52.65,"n":58,"o":52.65,"t":"2026-10-20T15:30:00Z","v":1888,"vw":52.719854},{"c":52.8,"h":52.835,"l":52.8,"n":26,"o":52.835,"t":"2026-10-20T15:45:00Z","v":915,"vw":52.819},{"c":52.685,"h":52.78,"l":52.68,"n":74,"o":52.78,"t":"2026-10-20T16:00:00Z","v":2904,"vw":52.722464},{"c":52.63,"h":52.71,"l":52.63,"n":101,"o":52.685,"t":"2026-10-20T16:15:00Z","v":4265,"vw":52.683419},{"c":52.67,"h":52.69,"l":52.67,"n":82,"o":52.67,"t":"2026-10-20T16:30:00Z","v":4396,"vw":52.676403},{"c":52.655,"h":52.75,"l":52.6356,"n":209,"o":52.645,"t":"2026-10-20T16:45:00Z","v":15276,"vw":52.679837},{"c":52.625,"h":52.635,"l":52.6225,"n":35,"o":52.63,"t":"2026-10-20T17:00:00Z","v":1264,"vw":52.629037},{"c":52.63,"h":52.66,"l":52.61,"n":114,"o":52.61,"t":"2026-10-20T17:15:00Z","v":3788,"vw":52.640745},{"c":52.71,"h":52.71,"l":52.63,"n":66,"o":52.63,"t":"2026-10-20T17:30:00Z","v":2693,"vw":52.672913},{"c":52.76,"h":52.76,"l":52.71,"n":102,"o":52.74,"t":"2026-10-20T17:45:00Z","v":3788,"vw":52.742449},{"c":52.785,"h":52.845,"l":52.77,"n":158,"o":52.78,"t":"2026-10-20T18:00:00Z","v":7684,"vw":52.818516},{"c":52.67,"h":52.78,"l":52.67,"n":71,"o":52.78,"t":"2026-10-20T18:15:00Z","v":2990,"vw":52.718147},{"c":52.725,"h":52.74,"l":52.725,"n":71,"o":52.73,"t":"2026-10-20T18:30:00Z","v":3006,"vw":52.730625},{"c":52.755,"h":52.755,"l":52.71,"n":99,"o":52.72,"t":"2026-10-20T18:45:00Z","v":2663,"vw":52.732571},{"c":52.79,"h":52.815,"l":52.735,"n":244,"o":52.765,"t":"2026-10-20T19:00:00Z","v":11396,"vw":52.767},{"c":52.855,"h":52.855,"l":52.785,"n":234,"o":52.83,"t":"2026-10-20T19:15:00Z","v":12500,"vw":52.801789},{"c":52.88,"h":52.88,"l":52.73,"n":281,"o":52.85,"t":"2026-10-20T19:30:00Z","v":12005,"vw":52.796555},{"c":52.87,"h":52.965,"l":52.72,"n":970,"o":52.89,"t":"2026-10-20T19:45:00Z","v":48998,"vw":52.864658},{"c":52.81,"h":52.87,"l":52.81,"n":24,"o":52.87,"t":"2026-10-20T20:00:00Z","v":69677,"vw":52.868577},{"c":52.3,"h":52.88,"l":52.3,"n":12,"o":52.88,"t":"2026-10-20T20:45:00Z","v":1392,"vw":52.443079},{"c":52.31,"h":52.89,"l":52.31,"n":18,"o":52.6,"t":"2026-10-20T21:00:00Z","v":1551,"vw":52.6296},{"c":53.1,"h":53.1,"l":53.1,"n":11,"o":53.1,"t":"2026-10-20T22:15:00Z","v":502,"vw":53.1},{"c":52.88,"h":53.1,"l":52.6,"n":8,"o":53.1,"t":"2026-10-20T22:30:00Z","v":960,"vw":52.944113},{"c":52.72,"h":52.72,"l":52.72,"n":5,"o":52.72,"t":"2026-10-20T23:15:00Z","v":301,"vw":52.72},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-21T12:45:00Z","v":1000,"vw":53},{"c":53.2,"h":53.2,"l":53.2,"n":12,"o":53.2,"t":"2026-10-21T13:00:00Z","v":145,"vw":53.2},{"c":52.8,"h":53.045,"l":52.695,"n":132,"o":52.88,"t":"2026-10-21T13:30:00Z","v":5748,"vw":52.839316},{"c":52.685,"h":52.88,"l":52.685,"n":236,"o":52.85,"t":"2026-10-21T13:45:00Z","v":10163,"vw":52.793619},{"c":52.49,"h":52.67,"l":52.41,"n":79,"o":52.67,"t":"2026-10-21T14:00:00Z","v":2592,"vw":52.569545},{"c":52.6,"h":52.6699,"l":52.54,"n":64,"o":52.54,"t":"2026-10-21T14:15:00Z","v":2061,"vw":52.608239},{"c":52.795,"h":52.795,"l":52.68,"n":51,"o":52.68,"t":"2026-10-21T14:30:00Z","v":2450,"vw":52.759118},{"c":52.65,"h":52.77,"l":52.65,"n":38,"o":52.77,"t":"2026-10-21T14:45:00Z","v":578,"vw":52.703333},{"c":52.65,"h":52.695,"l":52.62,"n":73,"o":52.64,"t":"2026-10-21T15:00:00Z","v":2279,"vw":52.66375},{"c":52.71,"h":52.71,"l":52.68,"n":25,"o":52.68,"t":"2026-10-21T15:15:00Z","v":1393,"vw":52.7075},{"c":52.79,"h":52.83,"l":52.78,"n":62,"o":52.81,"t":"2026-10-21T15:30:00Z","v":3265,"vw":52.813132},{"c":52.765,"h":52.8,"l":52.76,"n":13,"o":52.76,"t":"2026-10-21T15:45:00Z","v":831,"vw":52.782881},{"c":52.66,"h":52.69,"l":52.66,"n":36,"o":52.68,"t":"2026-10-21T16:00:00Z","v":1830,"vw":52.682143},{"c":52.74,"h":52.74,"l":52.68,"n":104,"o":52.68,"t":"2026-10-21T16:15:00Z","v":3843,"vw":52.707669},{"c":52.86,"h":52.86,"l":52.75,"n":108,"o":52.77,"t":"2026-10-21T16:30:00Z","v":3301,"vw":52.820339},{"c":52.81,"h":52.85,"l":52.81,"n":39,"o":52.85,"t":"2026-10-21T16:45:00Z","v":2005,"vw":52.821304},{"c":52.84,"h":52.88,"l":52.84,"n":74,"o":52.87,"t":"2026-10-21T17:00:00Z","v":4313,"vw":52.864},{"c":52.875,"h":52.9,"l":52.825,"n":147,"o":52.825,"t":"2026-10-21T17:15:00Z","v":5624,"vw":52.863028},{"c":52.81,"h":52.885,"l":52.81,"n":105,"o":52.86,"t":"2026-10-21T17:30:00Z","v":4449,"vw":52.858908},{"c":52.77,"h":52.8,"l":52.74,"n":89,"o":52.795,"t":"2026-10-21T17:45:00Z","v":2941,"vw":52.786326},{"c":52.71,"h":52.74,"l":52.71,"n":26,"o":52.74,"t":"2026-10-21T18:00:00Z","v":730,"vw":52.723333},{"c":52.73,"h":52.74,"l":52.7,"n":120,"o":52.71,"t":"2026-10-21T18:15:00Z","v":4494,"vw":52.725202},{"c":52.81,"h":52.81,"l":52.71,"n":68,"o":52.715,"t":"2026-10-21T18:30:00Z","v":3345,"vw":52.767529},{"c":52.61,"h":52.81,"l":52.6,"n":241,"o":52.79,"t":"2026-10-21T18:45:00Z","v":11449,"vw":52.720902},{"c":52.63,"h":52.63,"l":52.51,"n":225,"o":52.59,"t":"2026-10-21T19:00:00Z","v":6542,"vw":52.565682},{"c":52.86,"h":52.86,"l":52.64,"n":137,"o":52.64,"t":"2026-10-21T19:15:00Z","v":3221,"vw":52.777143},{"c":52.72,"h":52.87,"l":52.72,"n":181,"o":52.87,"t":"2026-10-21T19:30:00Z","v":6213,"vw":52.756239},{"c":52.78,"h":52.88,"l":52.71,"n":771,"o":52.75,"t":"2026-10-21T19:45:00Z","v":22243,"vw":52.797544},{"c":52.79,"h":52.79,"l":52.72,"n":10,"o":52.79,"t":"2026-10-21T20:00:00Z","v":19675,"vw":52.784496},{"c":53.44,"h":53.81,"l":53.085,"n":24,"o":53.81,"t":"2026-10-22T13:30:00Z","v":2559,"vw":53.208798},{"c":53.8,"h":53.8,"l":53.31,"n":183,"o":53.31,"t":"2026-10-22T13:45:00Z","v":10003,"vw":53.461513},{"c":53.705,"h":53.815,"l":53.62,"n":125,"o":53.8,"t":"2026-10-22T14:00:00Z","v":5341,"vw":53.718628},{"c":53.76,"h":53.86,"l":53.7,"n":77,"o":53.76,"t":"2026-10-22T14:15:00Z","v":2484,"vw":53.783125},{"c":53.65,"h":53.77,"l":53.54,"n":171,"o":53.77,"t":"2026-10-22T14:30:00Z","v":5509,"vw":53.662698},{"c":53.84,"h":53.84,"l":53.68,"n":172,"o":53.71,"t":"2026-10-22T14:45:00Z","v":5596,"vw":53.713594},{"c":53.86,"h":53.86,"l":53.79,"n":89,"o":53.84,"t":"2026-10-22T15:00:00Z","v":2054,"vw":53.814545},{"c":53.85,"h":53.91,"l":53.85,"n":138,"o":53.87,"t":"2026-10-22T15:15:00Z","v":7535,"vw":53.881139},{"c":53.92,"h":53.96,"l":53.79,"n":252,"o":53.875,"t":"2026-10-22T15:30:00Z","v":14379,"vw":53.867766},{"c":53.95,"h":53.97,"l":53.9,"n":79,"o":53.91,"t":"2026-10-22T15:45:00Z","v":2580,"vw":53.92375},{"c":53.95,"h":53.97,"l":53.9,"n":112,"o":53.9497,"t":"2026-10-22T16:00:00Z","v":5166,"vw":53.943209},{"c":54.03,"h":54.055,"l":53.97,"n":87,"o":53.985,"t":"2026-10-22T16:15:00Z","v":4002,"vw":54.014214},{"c":53.96,"h":54.035,"l":53.96,"n":151,"o":53.975,"t":"2026-10-22T16:30:00Z","v":4783,"vw":53.999038},{"c":54.2,"h":54.22,"l":53.98,"n":163,"o":53.99,"t":"2026-10-22T16:45:00Z","v":6601,"vw":54.0975},{"c":54.145,"h":54.21,"l":54.145,"n":87,"o":54.21,"t":"2026-10-22T17:00:00Z","v":3309,"vw":54.195278},{"c":54.29,"h":54.29,"l":54.165,"n":145,"o":54.165,"t":"2026-10-22T17:15:00Z","v":4711,"vw":54.248662},{"c":54.17,"h":54.29,"l":54.09,"n":196,"o":54.29,"t":"2026-10-22T17:30:00Z","v":6911,"vw":54.181131},{"c":54.12,"h":54.19,"l":54.1,"n":124,"o":54.19,"t":"2026-10-22T17:45:00Z","v":3568,"vw":54.146087},{"c":54.145,"h":54.16,"l":54.08,"n":190,"o":54.145,"t":"2026-10-22T18:00:00Z","v":4582,"vw":54.126306},{"c":54.17,"h":54.21,"l":54.14,"n":145,"o":54.14,"t":"2026-10-22T18:15:00Z","v":3135,"vw":54.175862},{"c":54.155,"h":54.1803,"l":54.12,"n":111,"o":54.155,"t":"2026-10-22T18:30:00Z","v":4989,"vw":54.174688},{"c":54.21,"h":54.215,"l":54.15,"n":177,"o":54.16,"t":"2026-10-22T18:45:00Z","v":4262,"vw":54.191081},{"c":54.33,"h":54.37,"l":54.26,"n":173,"o":54.26,"t":"2026-10-22T19:00:00Z","v":5309,"vw":54.308735},{"c":54.29,"h":54.34,"l":54.24,"n":214,"o":54.27,"t":"2026-10-22T19:15:00Z","v":5315,"vw":54.284829},{"c":54.35,"h":54.39,"l":54.285,"n":319,"o":54.285,"t":"2026-10-22T19:30:00Z","v":9571,"vw":54.343392},{"c":54.43,"h":54.48,"l":54.33,"n":1294,"o":54.37,"t":"2026-10-22T19:45:00Z","v":53805,"vw":54.413548},{"c":54.4,"h":54.4,"l":54.39,"n":15,"o":54.39,"t":"2026-10-22T20:00:00Z","v":42700,"vw":54.390074},{"c":54.41,"h":54.41,"l":54.41,"n":2,"o":54.41,"t":"2026-10-22T22:30:00Z","v":299,"vw":54.41},{"c":54.36,"h":54.36,"l":54.29,"n":3,"o":54.29,"t":"2026-10-23T13:00:00Z","v":400,"vw":54.3425},{"c":52.99,"h":54.32,"l":52.86,"n":383,"o":54.32,"t":"2026-10-23T13:30:00Z","v":22887,"vw":53.54596},{"c":52.65,"h":53.03,"l":52.65,"n":400,"o":52.96,"t":"2026-10-23T13:45:00Z","v":23694,"vw":52.881215},{"c":52.39,"h":52.85,"l":52.39,"n":416,"o":52.65,"t":"2026-10-23T14:00:00Z","v":25933,"vw":52.540877},{"c":52.29,"h":52.44,"l":52.11,"n":485,"o":52.38,"t":"2026-10-23T14:15:00Z","v":30451,"vw":52.295607},{"c":52.29,"h":52.34,"l":52.14,"n":297,"o":52.25,"t":"2026-10-23T14:30:00Z","v":12601,"vw":52.213161},{"c":52.37,"h":52.52,"l":52.25,"n":210,"o":52.405,"t":"2026-10-23T14:45:00Z","v":11039,"vw":52.420663},{"c":52.52,"h":52.53,"l":52.38,"n":162,"o":52.39,"t":"2026-10-23T15:00:00Z","v":7686,"vw":52.411926},{"c":52.71,"h":52.71,"l":52.49,"n":299,"o":52.505,"t":"2026-10-23T15:15:00Z","v":15236,"vw":52.553313},{"c":52.59,"h":52.81,"l":52.49,"n":287,"o":52.705,"t":"2026-10-23T15:30:00Z","v":19060,"vw":52.730726},{"c":52.48,"h":52.48,"l":52.48,"n":34,"o":52.48,"t":"2026-10-23T15:45:00Z","v":894,"vw":52.48},{"c":52.53,"h":52.575,"l":52.49,"n":122,"o":52.495,"t":"2026-10-23T16:00:00Z","v":4935,"vw":52.528115},{"c":52.505,"h":52.545,"l":52.48,"n":45,"o":52.545,"t":"2026-10-23T16:15:00Z","v":1637,"vw":52.500556},{"c":52.65,"h":52.65,"l":52.445,"n":129,"o":52.5,"t":"2026-10-23T16:30:00Z","v":3164,"vw":52.545689},{"c":52.605,"h":52.69,"l":52.56,"n":135,"o":52.69,"t":"2026-10-23T16:45:00Z","v":3928,"vw":52.620294},{"c":52.6,"h":52.66,"l":52.56,"n":102,"o":52.605,"t":"2026-10-23T17:00:00Z","v":2728,"vw":52.608622},{"c":52.375,"h":52.59,"l":52.375,"n":162,"o":52.5601,"t":"2026-10-23T17:15:00Z","v":8157,"vw":52.477389},{"c":52.55,"h":52.605,"l":52.44,"n":45,"o":52.44,"t":"2026-10-23T17:30:00Z","v":1273,"vw":52.545},{"c":52.6,"h":52.62,"l":52.45,"n":195,"o":52.575,"t":"2026-10-23T17:45:00Z","v":9237,"vw":52.55164},{"c":52.53,"h":52.655,"l":52.52,"n":129,"o":52.595,"t":"2026-10-23T18:00:00Z","v":5762,"vw":52.584321},{"c":52.59,"h":52.61,"l":52.55,"n":128,"o":52.59,"t":"2026-10-23T18:15:00Z","v":3299,"vw":52.580714},{"c":52.59,"h":52.62,"l":52.59,"n":53,"o":52.61,"t":"2026-10-23T18:30:00Z","v":1347,"vw":52.601123},{"c":52.67,"h":52.67,"l":52.57,"n":264,"o":52.57,"t":"2026-10-23T18:45:00Z","v":7232,"vw":52.635583},{"c":52.57,"h":52.67,"l":52.55,"n":211,"o":52.64,"t":"2026-10-23T19:00:00Z","v":6425,"vw":52.617588},{"c":52.59,"h":52.675,"l":52.59,"n":101,"o":52.675,"t":"2026-10-23T19:15:00Z","v":3068,"vw":52.603448},{"c":52.72,"h":52.72,"l":52.54,"n":203,"o":52.55,"t":"2026-10-23T19:30:00Z","v":7526,"vw":52.64894},{"c":52.67,"h":52.94,"l":52.67,"n":1082,"o":52.76,"t":"2026-10-23T19:45:00Z","v":49413,"vw":52.798129},{"c":52.72,"h":52.72,"l":52.72,"n":12,"o":52.72,"t":"2026-10-23T20:00:00Z","v":40953,"vw":52.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":72.9513720520619,"iv":1.343264433932962,"gamma":0.01628758980365368,"theta":-0.11255010341905852,"vega":0.04633208921293892,"rho":0.00813376640022175,"breakevenPct":43.022329385549895},{"delta":0.3,"premium":2.45,"strike":63.99890393363717,"iv":1.0215185743773554,"gamma":0.023555177008080054,"theta":-0.09401398308911296,"vega":0.050645337168353274,"rho":0.010106664923899975,"breakevenPct":26.041168311147906},{"delta":0.35,"premium":2.45,"strike":59.349191154205236,"iv":0.8119401537967068,"gamma":0.031830727623637915,"theta":-0.07994600147339913,"vega":0.053826796100373046,"rho":0.0120719770506806,"breakevenPct":17.221531020874885},{"delta":0.4,"premium":2.45,"strike":56.75850177868402,"iv":0.6692860162935859,"gamma":0.0409372768159373,"theta":-0.06884416589177596,"vega":0.05595174481287109,"rho":0.014030970466692926,"breakevenPct":12.307476818444663},{"delta":0.45,"premium":2.5084020283836215,"strike":54.74607813746252,"iv":0.5596601842278996,"gamma":0.04817396839960984,"theta":-0.05973882094363855,"vega":0.05683578319312405,"rho":0.015961499281499664,"breakevenPct":8.601062530057174},{"delta":0.5,"premium":2.6902138157947437,"strike":53.95559210524024,"iv":0.5198267091732861,"gamma":0.05145945001193332,"theta":-0.05485227515022773,"vega":0.05509764475322997,"rho":0.01783187933653181,"breakevenPct":7.44652109452768},{"delta":0.55,"premium":2.8720256032058664,"strike":53.165106073017974,"iv":0.47999323411867256,"gamma":0.0547449316242568,"theta":-0.04996572935681691,"vega":0.05335950631333589,"rho":0.019702259391563958,"breakevenPct":6.291979658998185},{"delta":0.6,"premium":3.0538373906169882,"strike":52.374620040795705,"iv":0.440159759064059,"gamma":0.05803041323658027,"theta":-0.045079183563406094,"vega":0.05162136787344181,"rho":0.0215726394465961,"breakevenPct":5.137438223468692},{"delta":0.65,"premium":3.235649178028111,"strike":51.58413400857343,"iv":0.4003262840094455,"gamma":0.061315894848903756,"theta":-0.04019263776999528,"vega":0.049883229433547734,"rho":0.02344301950162825,"breakevenPct":3.9828967879391968},{"delta":0.7,"premium":3.417460965439233,"strike":50.79364797635116,"iv":0.36049280895483204,"gamma":0.06460137646122723,"theta":-0.035306091976584464,"vega":0.048145090993653654,"rho":0.02531339955666039,"breakevenPct":2.8283553524097043},{"delta":0.75,"premium":3.5992727528503554,"strike":50.00316194412889,"iv":0.32065933390021845,"gamma":0.06788685807355072,"theta":-0.03041954618317364,"vega":0.046406952553759574,"rho":0.027183779611692542,"breakevenPct":1.67381391688021},{"delta":0.8,"premium":5.119098143236076,"strike":48.34880636604775,"iv":0.37221538461538467,"gamma":0.053732758620689644,"theta":-0.028913925729442968,"vega":0.03946498673740052,"rho":0.028133175909578097,"breakevenPct":1.4186352604017878},{"delta":0.85,"premium":6.644297082228116,"strike":46.69098143236074,"iv":0.4241384615384615,"gamma":0.03950862068965518,"theta":-0.02742188328912467,"vega":0.032502122015915125,"rho":0.02907887347751527,"breakevenPct":1.1670685026344139},{"delta":0.9,"premium":8.169496021220159,"strike":45.03315649867374,"iv":0.4760615384615385,"gamma":0.02528448275862069,"theta":-0.025929840848806365,"vega":0.025539257294429706,"rho":0.03002457104545244,"breakevenPct":0.9155017448670394}],"put":[{"delta":0.15,"premium":2.45,"strike":35.50027363188451,"iv":1.8014103840138906,"gamma":0.009626858140070168,"theta":-0.10308799283276736,"vega":0.03364262805831701,"rho":-0.008038438462222412,"breakevenPct":37.3097996360309},{"delta":0.2,"premium":2.45,"strike":41.65556067657656,"iv":1.2828903277399262,"gamma":0.01540071729401984,"theta":-0.09067984477768035,"vega":0.040647067503399074,"rho":-0.01010764447426143,"breakevenPct":25.634368974627154},{"delta":0.25,"premium":2.45,"strike":45.53024304399815,"iv":0.9906647189045558,"gamma":0.022511775983431286,"theta":-0.0792994203567888,"vega":0.046123938320615746,"rho":-0.012186398203634707,"breakevenPct":18.284819719275145},{"delta":0.3,"premium":2.45,"strike":47.90141056118775,"iv":0.8142276556989406,"gamma":0.030914122694943418,"theta":-0.06942940592462489,"vega":0.05014329039328542,"rho":-0.014274382051532152,"breakevenPct":13.787157509127933},{"delta":0.35,"premium":2.4556676405182705,"strike":50.080966293118145,"iv":0.6515426502897146,"gamma":0.03924524402491961,"theta":-0.06001722008163594,"vega":0.05365362685608175,"rho":-0.01636450825971875,"breakevenPct":9.663697548179297},{"delta":0.4,"premium":2.504970670226422,"strike":50.78529528894888,"iv":0.5947352834097439,"gamma":0.04702799831688416,"theta":-0.0541298747091222,"vega":0.053245031945417125,"rho":-0.018471128584760608,"breakevenPct":8.421235548705502},{"delta":0.45,"premium":2.554273699934573,"strike":51.489624284779616,"iv":0.5379279165297733,"gamma":0.0548107526088487,"theta":-0.04824252933660847,"vega":0.0528364370347525,"rho":-0.020577748909802462,"breakevenPct":7.178773549231708},{"delta":0.5,"premium":2.603576729642725,"strike":52.19395328061035,"iv":0.48112054964980283,"gamma":0.06259350690081325,"theta":-0.04235518396409473,"vega":0.05242784212408787,"rho":-0.02268436923484432,"breakevenPct":5.936311549757914},{"delta":0.55,"premium":2.652879759350876,"strike":52.89828227644109,"iv":0.4243131827698322,"gamma":0.07037626119277779,"theta":-0.03646783859158099,"vega":0.05201924721342324,"rho":-0.02479098955988618,"breakevenPct":4.693849550284119},{"delta":0.6,"premium":2.7021827890590275,"strike":53.60261127227182,"iv":0.3675058158898617,"gamma":0.07815901548474233,"theta":-0.030580493219067258,"vega":0.05161065230275862,"rho":-0.02689760988492803,"breakevenPct":3.4513875508103267},{"delta":0.65,"premium":2.7514858187671787,"strike":54.30694026810256,"iv":0.3106984490098911,"gamma":0.0859417697767069,"theta":-0.02469314784655352,"vega":0.05120205739209399,"rho":-0.029004230209969888,"breakevenPct":2.208925551336532},{"delta":0.7,"premium":2.825215660252154,"strike":55.026542800265425,"iv":0.2556615792966157,"gamma":0.0933064366290644,"theta":-0.01890424684804247,"vega":0.05071134704711348,"rho":-0.031127076766387155,"breakevenPct":0.9838256069550925},{"delta":0.75,"premium":4.401194426011943,"strike":56.685467816854676,"iv":0.30951028533510283,"gamma":0.07495872594558727,"theta":-0.019169674850696747,"vega":0.045170537491705375,"rho":-0.034247836552392316,"breakevenPct":0.8264920507535322},{"delta":0.8,"premium":5.977173191771733,"strike":58.344392833443926,"iv":0.36335899137358996,"gamma":0.05661101526211014,"theta":-0.019435102853351028,"vega":0.03962972793629727,"rho":-0.037368596338397474,"breakevenPct":0.6691584945519718},{"delta":0.85,"premium":7.557100591715975,"strike":60.00739644970414,"iv":0.41723846153846156,"gamma":0.038273520710059176,"theta":-0.01969112426035503,"vega":0.03408239644970414,"rho":-0.040492454805073734,"breakevenPct":0.5115784180801032},{"delta":0.9,"premium":11.107396449704144,"strike":63.70562130177515,"iv":0.4864692307692309,"gamma":0.02503387573964496,"theta":-0.015253254437869818,"vega":0.025280621301775143,"rho":-0.045162554926631196,"breakevenPct":0.2309847267241903}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":72.9513720520619,"iv":1.343264433932962,"gamma":0.01628758980365368,"theta":-0.11255010341905852,"vega":0.04633208921293892,"rho":0.00813376640022175,"breakevenPct":43.022329385549895},{"delta":0.3,"premium":2.45,"strike":63.99890393363717,"iv":1.0215185743773554,"gamma":0.023555177008080054,"theta":-0.09401398308911296,"vega":0.050645337168353274,"rho":0.010106664923899975,"breakevenPct":26.041168311147906},{"delta":0.35,"premium":2.45,"strike":59.349191154205236,"iv":0.8119401537967068,"gamma":0.031830727623637915,"theta":-0.07994600147339913,"vega":0.053826796100373046,"rho":0.0120719770506806,"breakevenPct":17.221531020874885},{"delta":0.4,"premium":2.45,"strike":56.75850177868402,"iv":0.6692860162935859,"gamma":0.0409372768159373,"theta":-0.06884416589177596,"vega":0.05595174481287109,"rho":0.014030970466692926,"breakevenPct":12.307476818444663},{"delta":0.45,"premium":2.5084020283836215,"strike":54.74607813746252,"iv":0.5596601842278996,"gamma":0.04817396839960984,"theta":-0.05973882094363855,"vega":0.05683578319312405,"rho":0.015961499281499664,"breakevenPct":8.601062530057174},{"delta":0.5,"premium":2.6902138157947437,"strike":53.95559210524024,"iv":0.5198267091732861,"gamma":0.05145945001193332,"theta":-0.05485227515022773,"vega":0.05509764475322997,"rho":0.01783187933653181,"breakevenPct":7.44652109452768},{"delta":0.55,"premium":2.8720256032058664,"strike":53.165106073017974,"iv":0.47999323411867256,"gamma":0.0547449316242568,"theta":-0.04996572935681691,"vega":0.05335950631333589,"rho":0.019702259391563958,"breakevenPct":6.291979658998185},{"delta":0.6,"premium":3.0538373906169882,"strike":52.374620040795705,"iv":0.440159759064059,"gamma":0.05803041323658027,"theta":-0.045079183563406094,"vega":0.05162136787344181,"rho":0.0215726394465961,"breakevenPct":5.137438223468692},{"delta":0.65,"premium":3.235649178028111,"strike":51.58413400857343,"iv":0.4003262840094455,"gamma":0.061315894848903756,"theta":-0.04019263776999528,"vega":0.049883229433547734,"rho":0.02344301950162825,"breakevenPct":3.9828967879391968},{"delta":0.7,"premium":3.417460965439233,"strike":50.79364797635116,"iv":0.36049280895483204,"gamma":0.06460137646122723,"theta":-0.035306091976584464,"vega":0.048145090993653654,"rho":0.02531339955666039,"breakevenPct":2.8283553524097043},{"delta":0.75,"premium":3.5992727528503554,"strike":50.00316194412889,"iv":0.32065933390021845,"gamma":0.06788685807355072,"theta":-0.03041954618317364,"vega":0.046406952553759574,"rho":0.027183779611692542,"breakevenPct":1.67381391688021},{"delta":0.8,"premium":5.119098143236076,"strike":48.34880636604775,"iv":0.37221538461538467,"gamma":0.053732758620689644,"theta":-0.028913925729442968,"vega":0.03946498673740052,"rho":0.028133175909578097,"breakevenPct":1.4186352604017878},{"delta":0.85,"premium":6.644297082228116,"strike":46.69098143236074,"iv":0.4241384615384615,"gamma":0.03950862068965518,"theta":-0.02742188328912467,"vega":0.032502122015915125,"rho":0.02907887347751527,"breakevenPct":1.1670685026344139},{"delta":0.9,"premium":8.169496021220159,"strike":45.03315649867374,"iv":0.4760615384615385,"gamma":0.02528448275862069,"theta":-0.025929840848806365,"vega":0.025539257294429706,"rho":0.03002457104545244,"breakevenPct":0.9155017448670394}],"put":[{"delta":0.15,"premium":2.45,"strike":35.50027363188451,"iv":1.8014103840138906,"gamma":0.009626858140070168,"theta":-0.10308799283276736,"vega":0.03364262805831701,"rho":-0.008038438462222412,"breakevenPct":37.3097996360309},{"delta":0.2,"premium":2.45,"strike":41.65556067657656,"iv":1.2828903277399262,"gamma":0.01540071729401984,"theta":-0.09067984477768035,"vega":0.040647067503399074,"rho":-0.01010764447426143,"breakevenPct":25.634368974627154},{"delta":0.25,"premium":2.45,"strike":45.53024304399815,"iv":0.9906647189045558,"gamma":0.022511775983431286,"theta":-0.0792994203567888,"vega":0.046123938320615746,"rho":-0.012186398203634707,"breakevenPct":18.284819719275145},{"delta":0.3,"premium":2.45,"strike":47.90141056118775,"iv":0.8142276556989406,"gamma":0.030914122694943418,"theta":-0.06942940592462489,"vega":0.05014329039328542,"rho":-0.014274382051532152,"breakevenPct":13.787157509127933},{"delta":0.35,"premium":2.4556676405182705,"strike":50.080966293118145,"iv":0.6515426502897146,"gamma":0.03924524402491961,"theta":-0.06001722008163594,"vega":0.05365362685608175,"rho":-0.01636450825971875,"breakevenPct":9.663697548179297},{"delta":0.4,"premium":2.504970670226422,"strike":50.78529528894888,"iv":0.5947352834097439,"gamma":0.04702799831688416,"theta":-0.0541298747091222,"vega":0.053245031945417125,"rho":-0.018471128584760608,"breakevenPct":8.421235548705502},{"delta":0.45,"premium":2.554273699934573,"strike":51.489624284779616,"iv":0.5379279165297733,"gamma":0.0548107526088487,"theta":-0.04824252933660847,"vega":0.0528364370347525,"rho":-0.020577748909802462,"breakevenPct":7.178773549231708},{"delta":0.5,"premium":2.603576729642725,"strike":52.19395328061035,"iv":0.48112054964980283,"gamma":0.06259350690081325,"theta":-0.04235518396409473,"vega":0.05242784212408787,"rho":-0.02268436923484432,"breakevenPct":5.936311549757914},{"delta":0.55,"premium":2.652879759350876,"strike":52.89828227644109,"iv":0.4243131827698322,"gamma":0.07037626119277779,"theta":-0.03646783859158099,"vega":0.05201924721342324,"rho":-0.02479098955988618,"breakevenPct":4.693849550284119},{"delta":0.6,"premium":2.7021827890590275,"strike":53.60261127227182,"iv":0.3675058158898617,"gamma":0.07815901548474233,"theta":-0.030580493219067258,"vega":0.05161065230275862,"rho":-0.02689760988492803,"breakevenPct":3.4513875508103267},{"delta":0.65,"premium":2.7514858187671787,"strike":54.30694026810256,"iv":0.3106984490098911,"gamma":0.0859417697767069,"theta":-0.02469314784655352,"vega":0.05120205739209399,"rho":-0.029004230209969888,"breakevenPct":2.208925551336532},{"delta":0.7,"premium":2.825215660252154,"strike":55.026542800265425,"iv":0.2556615792966157,"gamma":0.0933064366290644,"theta":-0.01890424684804247,"vega":0.05071134704711348,"rho":-0.031127076766387155,"breakevenPct":0.9838256069550925},{"delta":0.75,"premium":4.401194426011943,"strike":56.685467816854676,"iv":0.30951028533510283,"gamma":0.07495872594558727,"theta":-0.019169674850696747,"vega":0.045170537491705375,"rho":-0.034247836552392316,"breakevenPct":0.8264920507535322},{"delta":0.8,"premium":5.977173191771733,"strike":58.344392833443926,"iv":0.36335899137358996,"gamma":0.05661101526211014,"theta":-0.019435102853351028,"vega":0.03962972793629727,"rho":-0.037368596338397474,"breakevenPct":0.6691584945519718},{"delta":0.85,"premium":7.557100591715975,"strike":60.00739644970414,"iv":0.41723846153846156,"gamma":0.038273520710059176,"theta":-0.01969112426035503,"vega":0.03408239644970414,"rho":-0.040492454805073734,"breakevenPct":0.5115784180801032},{"delta":0.9,"premium":11.107396449704144,"strike":63.70562130177515,"iv":0.4864692307692309,"gamma":0.02503387573964496,"theta":-0.015253254437869818,"vega":0.025280621301775143,"rho":-0.045162554926631196,"breakevenPct":0.2309847267241903}]}},"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"}}