{"symbol":"TEN","url":"https://intraalpha.com/companies/TEN","capturedAt":"2026-10-22T23:00:33.108Z","state":"ready","quote":{"symbol":"TEN","last_price":51.65,"prev_close":52.38,"regular_close":51.65,"change":-0.73,"change_pct":-1.3937,"regular_change":-0.73,"regular_change_pct":-1.3937,"extended_change":0,"extended_change_pct":0,"bid":50,"ask":53,"bid_size":200,"ask_size":200,"volume":217138,"vwap":51.758582,"open":51.71,"high":52.66,"low":50.69,"close":51.65,"trade_count":5166,"last_trade_at":"2026-10-22T23:00:00.001345257Z","last_quote_at":"2026-10-22T21:44:40.215713946Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TEN","fetched_at":"2026-10-22T23:00:32.161903+00:00","name":"Tsakos Energy Navigation Limited","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Tenneco Inc. designs, manufactures and sells clean air, powertrain and driving performance products and systems for light vehicle, commercial truck, off-road, industrial and aftermarket customers worldwide. The company is headquartered in Lake Forest, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1578084000,"ebitda":518102000,"pe_ratio":5.31,"peg_ratio":2.53,"book_value":68.55,"dividend_per_share":2,"dividend_yield":0.0397,"eps":9.87,"revenue_ttm":959696000,"gross_profit_ttm":590936000,"profit_margin":0.338,"operating_margin_ttm":0.418,"return_on_assets_ttm":0.0561,"return_on_equity_ttm":0.172,"quarterly_earnings_growth":5.6,"quarterly_revenue_growth":0.544,"analyst_target_price":62.5,"analyst_number":0,"beta":-0.091,"fifty_two_week_high":56.73,"fifty_two_week_low":20.72,"fifty_day_ma":46.74,"two_hundred_day_ma":38.7,"shares_outstanding":30127600,"forward_pe":6.82,"price_to_sales":1.644,"price_to_book":0.73,"ev_to_revenue":2.978,"ev_to_ebitda":4.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:32.161903+00:00"},"optionObservedAt":"2026-10-22T19:54:20.521Z","bars":[{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-10-15T08:00:00Z","v":199,"vw":53.1},{"c":52.81,"h":52.81,"l":52.81,"n":1,"o":52.81,"t":"2026-10-15T11:00:00Z","v":545,"vw":52.81},{"c":53.22,"h":53.22,"l":52.8,"n":18,"o":52.81,"t":"2026-10-15T11:05:00Z","v":3346,"vw":52.82345},{"c":51.52,"h":51.52,"l":51.52,"n":7,"o":51.52,"t":"2026-10-15T11:10:00Z","v":224,"vw":51.52},{"c":52.75,"h":52.75,"l":52.75,"n":2,"o":52.75,"t":"2026-10-15T11:20:00Z","v":341,"vw":52.75},{"c":52.8,"h":52.8,"l":52.8,"n":30,"o":52.8,"t":"2026-10-15T11:35:00Z","v":898,"vw":52.8},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-15T11:40:00Z","v":340,"vw":52.8},{"c":52.24,"h":52.24,"l":52.24,"n":3,"o":52.24,"t":"2026-10-15T13:25:00Z","v":192,"vw":52.24},{"c":52.61,"h":52.9595,"l":51.49,"n":302,"o":51.95,"t":"2026-10-15T13:30:00Z","v":27070,"vw":52.000164},{"c":52.7,"h":52.73,"l":52.295,"n":74,"o":52.61,"t":"2026-10-15T13:35:00Z","v":5597,"vw":52.428062},{"c":53.095,"h":53.3,"l":52.51,"n":64,"o":52.76,"t":"2026-10-15T13:40:00Z","v":4262,"vw":52.751227},{"c":52.19,"h":52.78,"l":52.1,"n":145,"o":52.78,"t":"2026-10-15T13:45:00Z","v":10008,"vw":52.392766},{"c":52.42,"h":52.59,"l":52.0901,"n":174,"o":52.275,"t":"2026-10-15T13:50:00Z","v":15195,"vw":52.270772},{"c":52.38,"h":52.58,"l":52.18,"n":546,"o":52.2401,"t":"2026-10-15T13:55:00Z","v":30541,"vw":52.480777},{"c":51.915,"h":52.44,"l":51.915,"n":126,"o":52.36,"t":"2026-10-15T14:00:00Z","v":7799,"vw":52.208654},{"c":52.39,"h":52.59,"l":51.755,"n":303,"o":51.76,"t":"2026-10-15T14:05:00Z","v":19119,"vw":52.289745},{"c":52.83,"h":52.83,"l":52.39,"n":70,"o":52.39,"t":"2026-10-15T14:10:00Z","v":5309,"vw":52.591782},{"c":52.54,"h":52.61,"l":52.435,"n":424,"o":52.435,"t":"2026-10-15T14:15:00Z","v":14829,"vw":52.540748},{"c":52.51,"h":52.8,"l":52.51,"n":124,"o":52.7,"t":"2026-10-15T14:20:00Z","v":3738,"vw":52.628943},{"c":52.45,"h":52.58,"l":52.41,"n":105,"o":52.52,"t":"2026-10-15T14:25:00Z","v":3082,"vw":52.495431},{"c":52.62,"h":52.62,"l":52.37,"n":61,"o":52.475,"t":"2026-10-15T14:30:00Z","v":1720,"vw":52.506875},{"c":52.55,"h":52.6,"l":52.445,"n":87,"o":52.54,"t":"2026-10-15T14:35:00Z","v":1365,"vw":52.527255},{"c":52.53,"h":52.69,"l":52.46,"n":98,"o":52.46,"t":"2026-10-15T14:40:00Z","v":3681,"vw":52.579009},{"c":52.335,"h":52.52,"l":52.335,"n":62,"o":52.52,"t":"2026-10-15T14:45:00Z","v":1987,"vw":52.418821},{"c":52.31,"h":52.67,"l":52.285,"n":242,"o":52.36,"t":"2026-10-15T14:50:00Z","v":13811,"vw":52.55834},{"c":52.41,"h":52.595,"l":52.31,"n":64,"o":52.31,"t":"2026-10-15T14:55:00Z","v":2189,"vw":52.497863},{"c":52.305,"h":52.505,"l":52.18,"n":74,"o":52.505,"t":"2026-10-15T15:00:00Z","v":3620,"vw":52.343649},{"c":52.095,"h":52.25,"l":52.08,"n":87,"o":52.25,"t":"2026-10-15T15:05:00Z","v":4509,"vw":52.190847},{"c":52.17,"h":52.2,"l":52.0301,"n":125,"o":52.08,"t":"2026-10-15T15:10:00Z","v":5190,"vw":52.076875},{"c":52.18,"h":52.27,"l":52.12,"n":195,"o":52.1619,"t":"2026-10-15T15:15:00Z","v":4637,"vw":52.192257},{"c":52.16,"h":52.425,"l":52.16,"n":87,"o":52.28,"t":"2026-10-15T15:20:00Z","v":2764,"vw":52.288313},{"c":52.1,"h":52.26,"l":51.98,"n":179,"o":52.23,"t":"2026-10-15T15:25:00Z","v":8519,"vw":52.151117},{"c":51.99,"h":52.075,"l":51.99,"n":101,"o":52.075,"t":"2026-10-15T15:30:00Z","v":4484,"vw":52.0648},{"c":51.98,"h":52.13,"l":51.98,"n":64,"o":52.05,"t":"2026-10-15T15:35:00Z","v":1865,"vw":52.062529},{"c":52.114,"h":52.2,"l":52.01,"n":103,"o":52.01,"t":"2026-10-15T15:40:00Z","v":3022,"vw":52.09717},{"c":52.05,"h":52.055,"l":52.05,"n":19,"o":52.055,"t":"2026-10-15T15:45:00Z","v":2755,"vw":52.050187},{"c":52.21,"h":52.22,"l":52.035,"n":133,"o":52.035,"t":"2026-10-15T15:50:00Z","v":3013,"vw":52.134439},{"c":52.08,"h":52.28,"l":52.075,"n":120,"o":52.24,"t":"2026-10-15T15:55:00Z","v":3276,"vw":52.13735},{"c":52.115,"h":52.16,"l":52.11,"n":47,"o":52.11,"t":"2026-10-15T16:00:00Z","v":1027,"vw":52.13037},{"c":51.895,"h":52.06,"l":51.895,"n":79,"o":52.01,"t":"2026-10-15T16:05:00Z","v":3754,"vw":52.011081},{"c":51.79,"h":51.97,"l":51.79,"n":93,"o":51.895,"t":"2026-10-15T16:10:00Z","v":3855,"vw":51.887634},{"c":51.715,"h":51.715,"l":51.62,"n":69,"o":51.63,"t":"2026-10-15T16:15:00Z","v":1888,"vw":51.68097},{"c":51.62,"h":51.72,"l":51.6,"n":66,"o":51.71,"t":"2026-10-15T16:20:00Z","v":1675,"vw":51.642676},{"c":51.635,"h":51.7,"l":51.55,"n":102,"o":51.7,"t":"2026-10-15T16:25:00Z","v":3901,"vw":51.620814},{"c":51.5701,"h":51.65,"l":51.5701,"n":54,"o":51.6,"t":"2026-10-15T16:30:00Z","v":1607,"vw":51.608026},{"c":51.58,"h":51.655,"l":51.56,"n":38,"o":51.655,"t":"2026-10-15T16:35:00Z","v":1293,"vw":51.580625},{"c":51.575,"h":51.6,"l":51.5,"n":121,"o":51.54,"t":"2026-10-15T16:40:00Z","v":3197,"vw":51.529747},{"c":51.84,"h":51.84,"l":51.71,"n":51,"o":51.71,"t":"2026-10-15T16:45:00Z","v":1679,"vw":51.78369},{"c":51.82,"h":51.84,"l":51.8,"n":37,"o":51.84,"t":"2026-10-15T16:50:00Z","v":760,"vw":51.8225},{"c":51.62,"h":51.78,"l":51.58,"n":83,"o":51.69,"t":"2026-10-15T16:55:00Z","v":2600,"vw":51.65959},{"c":51.71,"h":51.71,"l":51.66,"n":22,"o":51.66,"t":"2026-10-15T17:00:00Z","v":434,"vw":51.685},{"c":51.655,"h":51.7,"l":51.635,"n":39,"o":51.635,"t":"2026-10-15T17:05:00Z","v":872,"vw":51.67},{"c":51.69,"h":51.71,"l":51.65,"n":94,"o":51.65,"t":"2026-10-15T17:10:00Z","v":4078,"vw":51.682587},{"c":51.76,"h":51.76,"l":51.61,"n":72,"o":51.69,"t":"2026-10-15T17:15:00Z","v":3119,"vw":51.670673},{"c":51.68,"h":51.705,"l":51.62,"n":58,"o":51.705,"t":"2026-10-15T17:20:00Z","v":2032,"vw":51.652365},{"c":51.6825,"h":51.685,"l":51.66,"n":31,"o":51.675,"t":"2026-10-15T17:25:00Z","v":2007,"vw":51.672656},{"c":51.8,"h":51.8,"l":51.645,"n":94,"o":51.65,"t":"2026-10-15T17:30:00Z","v":3900,"vw":51.700864},{"c":51.795,"h":51.83,"l":51.795,"n":47,"o":51.805,"t":"2026-10-15T17:35:00Z","v":874,"vw":51.813182},{"c":51.72,"h":51.93,"l":51.72,"n":104,"o":51.83,"t":"2026-10-15T17:40:00Z","v":3232,"vw":51.82225},{"c":51.71,"h":51.735,"l":51.67,"n":40,"o":51.735,"t":"2026-10-15T17:45:00Z","v":1391,"vw":51.718703},{"c":51.78,"h":51.8,"l":51.74,"n":59,"o":51.74,"t":"2026-10-15T17:50:00Z","v":1767,"vw":51.766363},{"c":51.85,"h":51.86,"l":51.805,"n":58,"o":51.805,"t":"2026-10-15T17:55:00Z","v":1579,"vw":51.819375},{"c":51.74,"h":51.93,"l":51.74,"n":108,"o":51.92,"t":"2026-10-15T18:00:00Z","v":4199,"vw":51.870921},{"c":51.79,"h":51.79,"l":51.715,"n":39,"o":51.715,"t":"2026-10-15T18:05:00Z","v":1312,"vw":51.754455},{"c":51.8,"h":51.905,"l":51.78,"n":79,"o":51.78,"t":"2026-10-15T18:10:00Z","v":2690,"vw":51.854642},{"c":51.62,"h":51.75,"l":51.6,"n":32,"o":51.75,"t":"2026-10-15T18:15:00Z","v":1501,"vw":51.692694},{"c":51.55,"h":51.55,"l":51.46,"n":95,"o":51.55,"t":"2026-10-15T18:20:00Z","v":3936,"vw":51.507268},{"c":51.59,"h":51.72,"l":51.56,"n":133,"o":51.56,"t":"2026-10-15T18:25:00Z","v":6665,"vw":51.652571},{"c":51.52,"h":51.63,"l":51.52,"n":82,"o":51.55,"t":"2026-10-15T18:30:00Z","v":3969,"vw":51.600018},{"c":51.59,"h":51.6,"l":51.5141,"n":71,"o":51.52,"t":"2026-10-15T18:35:00Z","v":3343,"vw":51.551923},{"c":51.59,"h":51.59,"l":51.52,"n":97,"o":51.53,"t":"2026-10-15T18:40:00Z","v":3984,"vw":51.55252},{"c":51.45,"h":51.53,"l":51.39,"n":132,"o":51.53,"t":"2026-10-15T18:45:00Z","v":4410,"vw":51.470014},{"c":51.31,"h":51.51,"l":51.31,"n":94,"o":51.44,"t":"2026-10-15T18:50:00Z","v":4643,"vw":51.426058},{"c":51.325,"h":51.34,"l":51.31,"n":70,"o":51.31,"t":"2026-10-15T18:55:00Z","v":1672,"vw":51.31778},{"c":51.43,"h":51.4781,"l":51.34,"n":197,"o":51.35,"t":"2026-10-15T19:00:00Z","v":13358,"vw":51.419647},{"c":51.49,"h":51.555,"l":51.43,"n":163,"o":51.43,"t":"2026-10-15T19:05:00Z","v":5244,"vw":51.491058},{"c":51.48,"h":51.545,"l":51.39,"n":161,"o":51.545,"t":"2026-10-15T19:10:00Z","v":5542,"vw":51.447838},{"c":51.4,"h":51.52,"l":51.39,"n":105,"o":51.475,"t":"2026-10-15T19:15:00Z","v":7273,"vw":51.411565},{"c":51.21,"h":51.34,"l":51.21,"n":67,"o":51.34,"t":"2026-10-15T19:20:00Z","v":3119,"vw":51.278486},{"c":51.2,"h":51.265,"l":51.18,"n":142,"o":51.205,"t":"2026-10-15T19:25:00Z","v":5505,"vw":51.219405},{"c":51.145,"h":51.24,"l":51.145,"n":178,"o":51.2,"t":"2026-10-15T19:30:00Z","v":6705,"vw":51.2022},{"c":51.495,"h":51.52,"l":51.145,"n":243,"o":51.145,"t":"2026-10-15T19:35:00Z","v":11361,"vw":51.396961},{"c":51.65,"h":51.75,"l":51.45,"n":275,"o":51.46,"t":"2026-10-15T19:40:00Z","v":17034,"vw":51.623597},{"c":51.425,"h":51.535,"l":51.425,"n":199,"o":51.535,"t":"2026-10-15T19:45:00Z","v":15320,"vw":51.482498},{"c":51.435,"h":51.46,"l":51.375,"n":197,"o":51.46,"t":"2026-10-15T19:50:00Z","v":13112,"vw":51.425599},{"c":51.54,"h":51.59,"l":51.42,"n":820,"o":51.45,"t":"2026-10-15T19:55:00Z","v":50171,"vw":51.511287},{"c":51.48,"h":51.48,"l":51.48,"n":14,"o":51.48,"t":"2026-10-15T20:00:00Z","v":44812,"vw":51.48},{"c":51.48,"h":51.48,"l":51.48,"n":1,"o":51.48,"t":"2026-10-15T20:40:00Z","v":2300,"vw":51.48},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-15T23:55:00Z","v":100,"vw":52.48},{"c":51.74,"h":51.74,"l":51.74,"n":3,"o":51.74,"t":"2026-10-16T10:50:00Z","v":195,"vw":51.74},{"c":52.66,"h":52.66,"l":52.5,"n":21,"o":52.5,"t":"2026-10-16T11:35:00Z","v":803,"vw":52.551176},{"c":52.48,"h":52.48,"l":52.48,"n":3,"o":52.48,"t":"2026-10-16T12:10:00Z","v":120,"vw":52.48},{"c":52.74,"h":53.195,"l":52.3,"n":94,"o":52.39,"t":"2026-10-16T13:30:00Z","v":18494,"vw":52.95608},{"c":53.72,"h":53.72,"l":53.16,"n":43,"o":53.19,"t":"2026-10-16T13:35:00Z","v":2497,"vw":53.287715},{"c":52.65,"h":53.435,"l":52.65,"n":32,"o":53.435,"t":"2026-10-16T13:40:00Z","v":1581,"vw":53.054398},{"c":52.7,"h":52.835,"l":52.7,"n":28,"o":52.825,"t":"2026-10-16T13:45:00Z","v":1111,"vw":52.806959},{"c":52.5743,"h":52.5743,"l":52.33,"n":43,"o":52.55,"t":"2026-10-16T13:50:00Z","v":1910,"vw":52.43782},{"c":51.31,"h":52.25,"l":51.28,"n":320,"o":52.2,"t":"2026-10-16T13:55:00Z","v":74492,"vw":51.598704},{"c":51.72,"h":51.725,"l":51.44,"n":92,"o":51.44,"t":"2026-10-16T14:00:00Z","v":5786,"vw":51.629983},{"c":51.96,"h":51.96,"l":51.87,"n":48,"o":51.91,"t":"2026-10-16T14:05:00Z","v":1718,"vw":51.918457},{"c":51.76,"h":51.7825,"l":51.76,"n":14,"o":51.7825,"t":"2026-10-16T14:10:00Z","v":695,"vw":51.768333},{"c":52.03,"h":52.08,"l":51.76,"n":42,"o":51.765,"t":"2026-10-16T14:15:00Z","v":2617,"vw":51.977375},{"c":52,"h":52,"l":51.78,"n":21,"o":52,"t":"2026-10-16T14:20:00Z","v":1254,"vw":51.972048},{"c":51.97,"h":51.97,"l":51.725,"n":116,"o":51.88,"t":"2026-10-16T14:25:00Z","v":4938,"vw":51.831031},{"c":51.82,"h":51.82,"l":51.82,"n":17,"o":51.82,"t":"2026-10-16T14:30:00Z","v":2705,"vw":51.82},{"c":51.835,"h":51.94,"l":51.815,"n":94,"o":51.94,"t":"2026-10-16T14:35:00Z","v":3127,"vw":51.877661},{"c":51.925,"h":51.96,"l":51.86,"n":51,"o":51.91,"t":"2026-10-16T14:40:00Z","v":2533,"vw":51.926431},{"c":52.05,"h":52.31,"l":51.86,"n":134,"o":51.86,"t":"2026-10-16T14:45:00Z","v":13090,"vw":52.270979},{"c":51.865,"h":51.975,"l":51.865,"n":59,"o":51.975,"t":"2026-10-16T14:50:00Z","v":1412,"vw":51.929291},{"c":52.085,"h":52.085,"l":51.735,"n":72,"o":51.79,"t":"2026-10-16T14:55:00Z","v":3016,"vw":51.931839},{"c":52.005,"h":52.11,"l":52,"n":41,"o":52,"t":"2026-10-16T15:00:00Z","v":1396,"vw":52.040218},{"c":51.99,"h":52.02,"l":51.905,"n":93,"o":51.91,"t":"2026-10-16T15:05:00Z","v":7695,"vw":52.006387},{"c":52.01,"h":52.1,"l":51.945,"n":69,"o":52.06,"t":"2026-10-16T15:10:00Z","v":1951,"vw":52.020814},{"c":52.08,"h":52.08,"l":52.025,"n":69,"o":52.025,"t":"2026-10-16T15:15:00Z","v":1528,"vw":52.058333},{"c":52.135,"h":52.16,"l":51.9575,"n":89,"o":52.11,"t":"2026-10-16T15:20:00Z","v":2763,"vw":52.096792},{"c":52.17,"h":52.2,"l":52.12,"n":64,"o":52.17,"t":"2026-10-16T15:25:00Z","v":2248,"vw":52.147083},{"c":52.205,"h":52.22,"l":52.1,"n":70,"o":52.22,"t":"2026-10-16T15:30:00Z","v":2838,"vw":52.186888},{"c":51.94,"h":52.0801,"l":51.94,"n":34,"o":52.0801,"t":"2026-10-16T15:35:00Z","v":1384,"vw":52.059585},{"c":52.03,"h":52.03,"l":52.03,"n":20,"o":52.03,"t":"2026-10-16T15:40:00Z","v":308,"vw":52.03},{"c":52.07,"h":52.07,"l":51.945,"n":32,"o":52.045,"t":"2026-10-16T15:45:00Z","v":1357,"vw":51.996667},{"c":52.09,"h":52.09,"l":52.02,"n":19,"o":52.02,"t":"2026-10-16T15:50:00Z","v":750,"vw":52.052},{"c":52.01,"h":52.1,"l":52.01,"n":45,"o":52.09,"t":"2026-10-16T15:55:00Z","v":1436,"vw":52.071111},{"c":51.73,"h":51.89,"l":51.73,"n":43,"o":51.875,"t":"2026-10-16T16:05:00Z","v":1421,"vw":51.813347},{"c":51.815,"h":51.82,"l":51.68,"n":51,"o":51.68,"t":"2026-10-16T16:10:00Z","v":2235,"vw":51.742193},{"c":52.11,"h":52.11,"l":51.935,"n":57,"o":51.935,"t":"2026-10-16T16:15:00Z","v":1867,"vw":52.045494},{"c":51.92,"h":52.125,"l":51.92,"n":71,"o":52.125,"t":"2026-10-16T16:20:00Z","v":4112,"vw":52.03253},{"c":51.935,"h":51.935,"l":51.8648,"n":22,"o":51.8648,"t":"2026-10-16T16:25:00Z","v":736,"vw":51.90596},{"c":51.79,"h":51.93,"l":51.705,"n":95,"o":51.83,"t":"2026-10-16T16:30:00Z","v":8498,"vw":51.811997},{"c":51.78,"h":51.79,"l":51.75,"n":51,"o":51.75,"t":"2026-10-16T16:35:00Z","v":940,"vw":51.7775},{"c":51.97,"h":51.97,"l":51.82,"n":66,"o":51.82,"t":"2026-10-16T16:40:00Z","v":3846,"vw":51.908909},{"c":51.71,"h":51.82,"l":51.71,"n":60,"o":51.82,"t":"2026-10-16T16:45:00Z","v":2229,"vw":51.738737},{"c":51.74,"h":51.74,"l":51.73,"n":20,"o":51.73,"t":"2026-10-16T16:50:00Z","v":642,"vw":51.736667},{"c":51.72,"h":51.76,"l":51.72,"n":28,"o":51.725,"t":"2026-10-16T16:55:00Z","v":672,"vw":51.735},{"c":51.796,"h":51.83,"l":51.77,"n":31,"o":51.77,"t":"2026-10-16T17:00:00Z","v":1142,"vw":51.806728},{"c":51.72,"h":51.77,"l":51.67,"n":87,"o":51.7349,"t":"2026-10-16T17:05:00Z","v":4432,"vw":51.722112},{"c":51.72,"h":51.81,"l":51.72,"n":8,"o":51.81,"t":"2026-10-16T17:10:00Z","v":1929,"vw":51.724737},{"c":51.84,"h":51.86,"l":51.78,"n":80,"o":51.79,"t":"2026-10-16T17:15:00Z","v":3727,"vw":51.832766},{"c":51.72,"h":51.77,"l":51.72,"n":54,"o":51.77,"t":"2026-10-16T17:20:00Z","v":2609,"vw":51.731494},{"c":51.76,"h":51.76,"l":51.75,"n":47,"o":51.75,"t":"2026-10-16T17:25:00Z","v":912,"vw":51.753333},{"c":51.675,"h":51.76,"l":51.675,"n":38,"o":51.755,"t":"2026-10-16T17:30:00Z","v":1977,"vw":51.705396},{"c":51.63,"h":51.63,"l":51.55,"n":65,"o":51.61,"t":"2026-10-16T17:35:00Z","v":2131,"vw":51.573907},{"c":51.585,"h":51.655,"l":51.585,"n":26,"o":51.65,"t":"2026-10-16T17:40:00Z","v":652,"vw":51.63},{"c":51.755,"h":51.755,"l":51.66,"n":52,"o":51.66,"t":"2026-10-16T17:45:00Z","v":1580,"vw":51.712117},{"c":51.41,"h":51.63,"l":51.41,"n":200,"o":51.63,"t":"2026-10-16T17:50:00Z","v":7426,"vw":51.532759},{"c":51.385,"h":51.44,"l":51.385,"n":66,"o":51.41,"t":"2026-10-16T17:55:00Z","v":1562,"vw":51.4185},{"c":51.29,"h":51.33,"l":51.18,"n":246,"o":51.32,"t":"2026-10-16T18:00:00Z","v":22341,"vw":51.266251},{"c":51.33,"h":51.33,"l":51.1901,"n":33,"o":51.1901,"t":"2026-10-16T18:10:00Z","v":2904,"vw":51.235853},{"c":51.365,"h":51.4,"l":51.3476,"n":58,"o":51.37,"t":"2026-10-16T18:15:00Z","v":2148,"vw":51.37548},{"c":51.41,"h":51.45,"l":51.41,"n":41,"o":51.41,"t":"2026-10-16T18:20:00Z","v":1710,"vw":51.420972},{"c":51.38,"h":51.38,"l":51.26,"n":44,"o":51.33,"t":"2026-10-16T18:25:00Z","v":990,"vw":51.328571},{"c":51.44,"h":51.44,"l":51.42,"n":41,"o":51.42,"t":"2026-10-16T18:30:00Z","v":614,"vw":51.43},{"c":51.225,"h":51.405,"l":51.225,"n":68,"o":51.405,"t":"2026-10-16T18:35:00Z","v":2233,"vw":51.307119},{"c":51.225,"h":51.24,"l":51.1997,"n":30,"o":51.1997,"t":"2026-10-16T18:40:00Z","v":824,"vw":51.227646},{"c":51.28,"h":51.28,"l":51.21,"n":46,"o":51.21,"t":"2026-10-16T18:45:00Z","v":1422,"vw":51.26647},{"c":51.25,"h":51.28,"l":51.25,"n":41,"o":51.28,"t":"2026-10-16T18:50:00Z","v":1453,"vw":51.271304},{"c":51.35,"h":51.35,"l":51.235,"n":89,"o":51.25,"t":"2026-10-16T18:55:00Z","v":2445,"vw":51.282353},{"c":51.25,"h":51.335,"l":51.25,"n":60,"o":51.335,"t":"2026-10-16T19:00:00Z","v":1721,"vw":51.307451},{"c":51.28,"h":51.28,"l":51.22,"n":33,"o":51.22,"t":"2026-10-16T19:05:00Z","v":807,"vw":51.236},{"c":51.34,"h":51.34,"l":51.2,"n":140,"o":51.265,"t":"2026-10-16T19:10:00Z","v":4330,"vw":51.254255},{"c":51.15,"h":51.31,"l":51.15,"n":48,"o":51.31,"t":"2026-10-16T19:15:00Z","v":2711,"vw":51.256537},{"c":51.145,"h":51.19,"l":51.1,"n":99,"o":51.175,"t":"2026-10-16T19:20:00Z","v":4408,"vw":51.169879},{"c":51.07,"h":51.145,"l":51.07,"n":64,"o":51.11,"t":"2026-10-16T19:25:00Z","v":1561,"vw":51.108571},{"c":51.19,"h":51.19,"l":51.045,"n":164,"o":51.09,"t":"2026-10-16T19:30:00Z","v":6711,"vw":51.134157},{"c":51.28,"h":51.285,"l":51.12,"n":110,"o":51.12,"t":"2026-10-16T19:35:00Z","v":3714,"vw":51.223146},{"c":51.1,"h":51.21,"l":51.1,"n":204,"o":51.21,"t":"2026-10-16T19:40:00Z","v":4539,"vw":51.173925},{"c":50.98,"h":51.15,"l":50.975,"n":117,"o":51.14,"t":"2026-10-16T19:45:00Z","v":4843,"vw":51.087828},{"c":51.1,"h":51.2,"l":51.05,"n":198,"o":51.05,"t":"2026-10-16T19:50:00Z","v":9364,"vw":51.124163},{"c":51.19,"h":51.26,"l":51.04,"n":619,"o":51.07,"t":"2026-10-16T19:55:00Z","v":32202,"vw":51.18917},{"c":51.18,"h":51.18,"l":51.18,"n":11,"o":51.18,"t":"2026-10-16T20:00:00Z","v":35397,"vw":51.18},{"c":51.18,"h":51.18,"l":51.18,"n":1,"o":51.18,"t":"2026-10-16T20:40:00Z","v":471,"vw":51.18},{"c":51.5,"h":51.51,"l":51.5,"n":4,"o":51.51,"t":"2026-10-19T13:00:00Z","v":500,"vw":51.50431},{"c":51.53,"h":51.65,"l":51.53,"n":71,"o":51.54,"t":"2026-10-19T13:30:00Z","v":9274,"vw":51.548926},{"c":51.56,"h":51.56,"l":51.42,"n":29,"o":51.53,"t":"2026-10-19T13:35:00Z","v":2644,"vw":51.447666},{"c":51.5,"h":51.82,"l":51.5,"n":30,"o":51.54,"t":"2026-10-19T13:40:00Z","v":2023,"vw":51.664314},{"c":51.68,"h":52,"l":51.68,"n":33,"o":52,"t":"2026-10-19T13:45:00Z","v":3389,"vw":51.871191},{"c":51.62,"h":52.22,"l":51.62,"n":59,"o":51.8176,"t":"2026-10-19T13:50:00Z","v":4733,"vw":52.08289},{"c":51.89,"h":52.6999,"l":51.89,"n":45,"o":52.6999,"t":"2026-10-19T13:55:00Z","v":1808,"vw":52.210155},{"c":51.47,"h":52.095,"l":51.445,"n":94,"o":52.095,"t":"2026-10-19T14:00:00Z","v":7145,"vw":51.626203},{"c":51.6316,"h":51.6316,"l":50.8,"n":50,"o":51.12,"t":"2026-10-19T14:05:00Z","v":6541,"vw":51.032942},{"c":50.83,"h":51.3841,"l":50.83,"n":12,"o":51.3841,"t":"2026-10-19T14:10:00Z","v":339,"vw":51.10705},{"c":50.86,"h":51.0801,"l":50.86,"n":40,"o":51.08,"t":"2026-10-19T14:15:00Z","v":1157,"vw":51.025642},{"c":50.7175,"h":50.945,"l":50.58,"n":93,"o":50.945,"t":"2026-10-19T14:20:00Z","v":5291,"vw":50.772112},{"c":50.98,"h":51,"l":50.66,"n":184,"o":50.79,"t":"2026-10-19T14:25:00Z","v":3038,"vw":50.825101},{"c":51.08,"h":51.08,"l":50.895,"n":24,"o":50.945,"t":"2026-10-19T14:30:00Z","v":687,"vw":50.951},{"c":50.96,"h":51.32,"l":50.96,"n":72,"o":51.08,"t":"2026-10-19T14:35:00Z","v":4579,"vw":51.173821},{"c":51.13,"h":51.135,"l":50.96,"n":49,"o":51,"t":"2026-10-19T14:40:00Z","v":1626,"vw":51.039126},{"c":51.13,"h":51.13,"l":51.13,"n":7,"o":51.13,"t":"2026-10-19T14:45:00Z","v":229,"vw":51.13},{"c":50.95,"h":50.97,"l":50.95,"n":30,"o":50.97,"t":"2026-10-19T14:50:00Z","v":1077,"vw":50.956173},{"c":51.11,"h":51.11,"l":51.11,"n":27,"o":51.11,"t":"2026-10-19T14:55:00Z","v":537,"vw":51.11},{"c":51.045,"h":51.23,"l":50.96,"n":70,"o":51.17,"t":"2026-10-19T15:00:00Z","v":2910,"vw":51.124096},{"c":51.075,"h":51.075,"l":51.045,"n":15,"o":51.045,"t":"2026-10-19T15:05:00Z","v":638,"vw":51.069},{"c":50.81,"h":51.05,"l":50.81,"n":86,"o":50.98,"t":"2026-10-19T15:10:00Z","v":5848,"vw":50.934966},{"c":50.795,"h":50.795,"l":50.79,"n":27,"o":50.79,"t":"2026-10-19T15:15:00Z","v":889,"vw":50.794286},{"c":50.835,"h":50.84,"l":50.815,"n":37,"o":50.815,"t":"2026-10-19T15:20:00Z","v":1228,"vw":50.827591},{"c":50.9,"h":50.96,"l":50.83,"n":48,"o":50.83,"t":"2026-10-19T15:25:00Z","v":1497,"vw":50.892561},{"c":50.9668,"h":50.9668,"l":50.8,"n":47,"o":50.81,"t":"2026-10-19T15:30:00Z","v":1297,"vw":50.862244},{"c":50.875,"h":50.875,"l":50.875,"n":26,"o":50.875,"t":"2026-10-19T15:35:00Z","v":431,"vw":50.875},{"c":50.89,"h":51.02,"l":50.83,"n":55,"o":51.02,"t":"2026-10-19T15:40:00Z","v":1354,"vw":50.892994},{"c":50.64,"h":50.79,"l":50.64,"n":54,"o":50.79,"t":"2026-10-19T15:45:00Z","v":2075,"vw":50.720512},{"c":50.79,"h":50.85,"l":50.73,"n":65,"o":50.73,"t":"2026-10-19T15:50:00Z","v":3170,"vw":50.777519},{"c":50.64,"h":50.8199,"l":50.64,"n":166,"o":50.79,"t":"2026-10-19T15:55:00Z","v":8657,"vw":50.767455},{"c":50.52,"h":50.59,"l":50.49,"n":89,"o":50.59,"t":"2026-10-19T16:00:00Z","v":2914,"vw":50.533522},{"c":50.265,"h":50.52,"l":50.265,"n":119,"o":50.52,"t":"2026-10-19T16:05:00Z","v":5385,"vw":50.347932},{"c":50.28,"h":50.28,"l":50.25,"n":26,"o":50.27,"t":"2026-10-19T16:10:00Z","v":840,"vw":50.272},{"c":50.26,"h":50.37,"l":50.26,"n":49,"o":50.34,"t":"2026-10-19T16:15:00Z","v":1262,"vw":50.335},{"c":50.3,"h":50.34,"l":50.3,"n":48,"o":50.34,"t":"2026-10-19T16:20:00Z","v":1477,"vw":50.323104},{"c":50.39,"h":50.415,"l":50.35,"n":58,"o":50.38,"t":"2026-10-19T16:25:00Z","v":2088,"vw":50.390554},{"c":50.18,"h":50.36,"l":50.18,"n":146,"o":50.32,"t":"2026-10-19T16:30:00Z","v":6393,"vw":50.285554},{"c":50.03,"h":50.15,"l":50.02,"n":48,"o":50.15,"t":"2026-10-19T16:35:00Z","v":1776,"vw":50.093371},{"c":50.125,"h":50.15,"l":50.125,"n":15,"o":50.15,"t":"2026-10-19T16:40:00Z","v":420,"vw":50.1375},{"c":50.27,"h":50.27,"l":50.16,"n":79,"o":50.21,"t":"2026-10-19T16:45:00Z","v":2203,"vw":50.212282},{"c":50.29,"h":50.32,"l":50.25,"n":54,"o":50.25,"t":"2026-10-19T16:50:00Z","v":1737,"vw":50.270987},{"c":50.24,"h":50.29,"l":50.24,"n":36,"o":50.29,"t":"2026-10-19T16:55:00Z","v":1133,"vw":50.266715},{"c":50.2,"h":50.23,"l":50.2,"n":57,"o":50.205,"t":"2026-10-19T17:00:00Z","v":1860,"vw":50.204063},{"c":50.135,"h":50.27,"l":50.13,"n":112,"o":50.19,"t":"2026-10-19T17:05:00Z","v":6980,"vw":50.180799},{"c":49.8805,"h":50.115,"l":49.8805,"n":81,"o":50.115,"t":"2026-10-19T17:10:00Z","v":3865,"vw":49.988841},{"c":49.89,"h":50.05,"l":49.71,"n":183,"o":49.97,"t":"2026-10-19T17:15:00Z","v":40322,"vw":49.875969},{"c":50.03,"h":50.03,"l":49.88,"n":67,"o":49.89,"t":"2026-10-19T17:20:00Z","v":6155,"vw":49.927914},{"c":49.745,"h":49.96,"l":49.745,"n":127,"o":49.96,"t":"2026-10-19T17:25:00Z","v":3847,"vw":49.888572},{"c":49.85,"h":49.89,"l":49.63,"n":102,"o":49.68,"t":"2026-10-19T17:30:00Z","v":6152,"vw":49.786185},{"c":49.86,"h":49.93,"l":49.845,"n":49,"o":49.845,"t":"2026-10-19T17:35:00Z","v":1272,"vw":49.866224},{"c":49.71,"h":49.89,"l":49.71,"n":71,"o":49.8703,"t":"2026-10-19T17:40:00Z","v":3471,"vw":49.805613},{"c":49.75,"h":49.77,"l":49.715,"n":60,"o":49.73,"t":"2026-10-19T17:45:00Z","v":1911,"vw":49.728477},{"c":49.624,"h":49.78,"l":49.57,"n":139,"o":49.74,"t":"2026-10-19T17:50:00Z","v":4828,"vw":49.655064},{"c":49.45,"h":49.66,"l":49.43,"n":148,"o":49.66,"t":"2026-10-19T17:55:00Z","v":3934,"vw":49.544662},{"c":49.355,"h":49.5,"l":49.355,"n":85,"o":49.5,"t":"2026-10-19T18:00:00Z","v":3590,"vw":49.456801},{"c":49.54,"h":49.54,"l":49.29,"n":89,"o":49.29,"t":"2026-10-19T18:05:00Z","v":2976,"vw":49.470303},{"c":49.525,"h":49.525,"l":49.45,"n":50,"o":49.5,"t":"2026-10-19T18:10:00Z","v":1342,"vw":49.5125},{"c":49.09,"h":49.44,"l":49.09,"n":292,"o":49.44,"t":"2026-10-19T18:15:00Z","v":27362,"vw":49.168064},{"c":49.24,"h":49.24,"l":49.09,"n":125,"o":49.18,"t":"2026-10-19T18:20:00Z","v":9245,"vw":49.178562},{"c":49.09,"h":49.21,"l":49.07,"n":122,"o":49.21,"t":"2026-10-19T18:25:00Z","v":3426,"vw":49.142493},{"c":49.13,"h":49.14,"l":49.02,"n":95,"o":49.02,"t":"2026-10-19T18:30:00Z","v":2214,"vw":49.104286},{"c":49.18,"h":49.28,"l":49.07,"n":100,"o":49.2,"t":"2026-10-19T18:35:00Z","v":3108,"vw":49.201944},{"c":49.32,"h":49.465,"l":49.32,"n":97,"o":49.4,"t":"2026-10-19T18:40:00Z","v":3293,"vw":49.399657},{"c":49.34,"h":49.45,"l":49.34,"n":94,"o":49.45,"t":"2026-10-19T18:45:00Z","v":2062,"vw":49.392222},{"c":49.55,"h":49.55,"l":49.37,"n":95,"o":49.435,"t":"2026-10-19T18:50:00Z","v":2621,"vw":49.447},{"c":49.43,"h":49.505,"l":49.43,"n":124,"o":49.45,"t":"2026-10-19T18:55:00Z","v":4180,"vw":49.454697},{"c":49.605,"h":49.645,"l":49.49,"n":73,"o":49.49,"t":"2026-10-19T19:00:00Z","v":2687,"vw":49.58641},{"c":49.485,"h":49.69,"l":49.485,"n":211,"o":49.65,"t":"2026-10-19T19:05:00Z","v":7602,"vw":49.624627},{"c":49.48,"h":49.48,"l":49.315,"n":92,"o":49.44,"t":"2026-10-19T19:10:00Z","v":3431,"vw":49.4425},{"c":49.59,"h":49.59,"l":49.43,"n":73,"o":49.49,"t":"2026-10-19T19:15:00Z","v":3433,"vw":49.509884},{"c":49.52,"h":49.62,"l":49.44,"n":122,"o":49.58,"t":"2026-10-19T19:20:00Z","v":6710,"vw":49.550954},{"c":49.72,"h":49.72,"l":49.525,"n":109,"o":49.525,"t":"2026-10-19T19:25:00Z","v":5913,"vw":49.61956},{"c":49.975,"h":49.995,"l":49.685,"n":182,"o":49.69,"t":"2026-10-19T19:30:00Z","v":8207,"vw":49.760303},{"c":50.04,"h":50.04,"l":49.91,"n":124,"o":49.94,"t":"2026-10-19T19:35:00Z","v":5410,"vw":49.972578},{"c":50.1475,"h":50.175,"l":50,"n":221,"o":50,"t":"2026-10-19T19:40:00Z","v":9731,"vw":50.120508},{"c":50.09,"h":50.265,"l":50.09,"n":228,"o":50.155,"t":"2026-10-19T19:45:00Z","v":7866,"vw":50.171709},{"c":49.995,"h":50.11,"l":49.94,"n":245,"o":50.06,"t":"2026-10-19T19:50:00Z","v":9142,"vw":50.0555},{"c":49.98,"h":50.17,"l":49.98,"n":858,"o":50.03,"t":"2026-10-19T19:55:00Z","v":42656,"vw":50.090441},{"c":50.05,"h":50.05,"l":50,"n":26,"o":50,"t":"2026-10-19T20:00:00Z","v":40031,"vw":50.049195},{"c":49.9,"h":49.9,"l":49.89,"n":2,"o":49.89,"t":"2026-10-19T22:05:00Z","v":299,"vw":49.896656},{"c":49.94,"h":50.51,"l":49.87,"n":39,"o":50.51,"t":"2026-10-20T13:30:00Z","v":5677,"vw":49.938108},{"c":49.98,"h":50.265,"l":49.98,"n":10,"o":50.265,"t":"2026-10-20T13:35:00Z","v":1964,"vw":50.150543},{"c":49.98,"h":50.5899,"l":49.98,"n":13,"o":50,"t":"2026-10-20T13:40:00Z","v":1431,"vw":50.157803},{"c":49.785,"h":50.195,"l":49.785,"n":47,"o":50.195,"t":"2026-10-20T13:45:00Z","v":3339,"vw":49.943341},{"c":49.98,"h":50.135,"l":49.93,"n":23,"o":49.93,"t":"2026-10-20T13:50:00Z","v":1011,"vw":50.0225},{"c":50.1,"h":50.2,"l":50.1,"n":23,"o":50.13,"t":"2026-10-20T13:55:00Z","v":1328,"vw":50.121273},{"c":50.2,"h":50.2,"l":50.11,"n":32,"o":50.11,"t":"2026-10-20T14:00:00Z","v":1198,"vw":50.1625},{"c":50.36,"h":50.36,"l":50.14,"n":18,"o":50.14,"t":"2026-10-20T14:05:00Z","v":492,"vw":50.259874},{"c":50.67,"h":50.67,"l":50.56,"n":24,"o":50.56,"t":"2026-10-20T14:10:00Z","v":792,"vw":50.615},{"c":50.85,"h":51.03,"l":50.53,"n":199,"o":50.53,"t":"2026-10-20T14:15:00Z","v":17406,"vw":50.728359},{"c":50.88,"h":51,"l":50.85,"n":71,"o":51,"t":"2026-10-20T14:20:00Z","v":7151,"vw":50.886169},{"c":50.7,"h":50.88,"l":50.7,"n":80,"o":50.88,"t":"2026-10-20T14:25:00Z","v":5089,"vw":50.812963},{"c":50.52,"h":50.52,"l":50.52,"n":13,"o":50.52,"t":"2026-10-20T14:30:00Z","v":681,"vw":50.52},{"c":50.49,"h":50.52,"l":50.295,"n":77,"o":50.3,"t":"2026-10-20T14:35:00Z","v":3189,"vw":50.458125},{"c":50.3,"h":50.4,"l":50.28,"n":55,"o":50.4,"t":"2026-10-20T14:40:00Z","v":1428,"vw":50.312332},{"c":50.29,"h":50.29,"l":50.29,"n":20,"o":50.29,"t":"2026-10-20T14:45:00Z","v":233,"vw":50.29},{"c":50.03,"h":50.365,"l":50.03,"n":110,"o":50.29,"t":"2026-10-20T14:50:00Z","v":2393,"vw":50.203958},{"c":49.745,"h":50.06,"l":49.745,"n":55,"o":50.06,"t":"2026-10-20T14:55:00Z","v":2012,"vw":49.81249},{"c":49.67,"h":49.99,"l":49.66,"n":100,"o":49.88,"t":"2026-10-20T15:00:00Z","v":5333,"vw":49.790872},{"c":49.535,"h":49.61,"l":49.385,"n":60,"o":49.61,"t":"2026-10-20T15:05:00Z","v":1381,"vw":49.569445},{"c":49.475,"h":49.6,"l":49.38,"n":103,"o":49.41,"t":"2026-10-20T15:10:00Z","v":3579,"vw":49.468204},{"c":49.54,"h":49.54,"l":49.54,"n":15,"o":49.54,"t":"2026-10-20T15:15:00Z","v":217,"vw":49.54},{"c":49.5363,"h":49.55,"l":49.45,"n":40,"o":49.55,"t":"2026-10-20T15:20:00Z","v":949,"vw":49.516867},{"c":49.45,"h":49.46,"l":49.45,"n":54,"o":49.45,"t":"2026-10-20T15:25:00Z","v":1011,"vw":49.45161},{"c":49.455,"h":49.455,"l":49.455,"n":6,"o":49.455,"t":"2026-10-20T15:40:00Z","v":116,"vw":49.455},{"c":49.45,"h":49.45,"l":49.45,"n":5,"o":49.45,"t":"2026-10-20T15:45:00Z","v":210,"vw":49.45},{"c":49.59,"h":49.64,"l":49.45,"n":89,"o":49.45,"t":"2026-10-20T15:50:00Z","v":2847,"vw":49.575605},{"c":49.54,"h":49.54,"l":49.54,"n":11,"o":49.54,"t":"2026-10-20T15:55:00Z","v":273,"vw":49.54},{"c":49.57,"h":49.57,"l":49.51,"n":33,"o":49.57,"t":"2026-10-20T16:00:00Z","v":1330,"vw":49.535961},{"c":49.555,"h":49.59,"l":49.555,"n":40,"o":49.59,"t":"2026-10-20T16:05:00Z","v":1079,"vw":49.567049},{"c":49.67,"h":49.67,"l":49.51,"n":102,"o":49.54,"t":"2026-10-20T16:10:00Z","v":3378,"vw":49.542335},{"c":49.53,"h":49.62,"l":49.53,"n":33,"o":49.62,"t":"2026-10-20T16:15:00Z","v":1620,"vw":49.579956},{"c":49.74,"h":49.75,"l":49.67,"n":94,"o":49.68,"t":"2026-10-20T16:30:00Z","v":3085,"vw":49.722397},{"c":49.73,"h":49.765,"l":49.73,"n":33,"o":49.765,"t":"2026-10-20T16:35:00Z","v":1068,"vw":49.735833},{"c":49.725,"h":49.725,"l":49.725,"n":12,"o":49.725,"t":"2026-10-20T16:40:00Z","v":160,"vw":49.725},{"c":49.74,"h":49.74,"l":49.68,"n":52,"o":49.69,"t":"2026-10-20T16:45:00Z","v":1249,"vw":49.706},{"c":49.75,"h":49.75,"l":49.75,"n":10,"o":49.75,"t":"2026-10-20T16:50:00Z","v":150,"vw":49.75},{"c":49.8,"h":49.81,"l":49.8,"n":30,"o":49.8,"t":"2026-10-20T16:55:00Z","v":938,"vw":49.80146},{"c":49.67,"h":49.67,"l":49.67,"n":44,"o":49.67,"t":"2026-10-20T17:00:00Z","v":946,"vw":49.67},{"c":49.55,"h":49.55,"l":49.55,"n":12,"o":49.55,"t":"2026-10-20T17:05:00Z","v":192,"vw":49.55},{"c":49.77,"h":49.77,"l":49.72,"n":47,"o":49.75,"t":"2026-10-20T17:10:00Z","v":725,"vw":49.75},{"c":49.81,"h":49.81,"l":49.81,"n":14,"o":49.81,"t":"2026-10-20T17:15:00Z","v":254,"vw":49.81},{"c":49.85,"h":49.85,"l":49.84,"n":13,"o":49.84,"t":"2026-10-20T17:20:00Z","v":299,"vw":49.845},{"c":49.78,"h":49.78,"l":49.78,"n":15,"o":49.78,"t":"2026-10-20T17:25:00Z","v":508,"vw":49.78},{"c":49.83,"h":49.83,"l":49.78,"n":49,"o":49.79,"t":"2026-10-20T17:30:00Z","v":1292,"vw":49.798981},{"c":49.96,"h":49.96,"l":49.84,"n":67,"o":49.85,"t":"2026-10-20T17:35:00Z","v":1456,"vw":49.89},{"c":50.07,"h":50.075,"l":49.99,"n":48,"o":49.991,"t":"2026-10-20T17:40:00Z","v":3006,"vw":50.00081},{"c":50.025,"h":50.03,"l":50,"n":102,"o":50.03,"t":"2026-10-20T17:45:00Z","v":8733,"vw":50.017754},{"c":49.99,"h":50.05,"l":49.99,"n":38,"o":50.05,"t":"2026-10-20T17:50:00Z","v":782,"vw":50.01},{"c":50.04,"h":50.04,"l":49.99,"n":63,"o":50.01,"t":"2026-10-20T17:55:00Z","v":2426,"vw":50.014999},{"c":50.26,"h":50.26,"l":50.08,"n":84,"o":50.08,"t":"2026-10-20T18:00:00Z","v":3530,"vw":50.121182},{"c":50.37,"h":50.375,"l":50.2288,"n":115,"o":50.2288,"t":"2026-10-20T18:05:00Z","v":4602,"vw":50.292115},{"c":50.365,"h":50.365,"l":50.365,"n":35,"o":50.365,"t":"2026-10-20T18:10:00Z","v":1252,"vw":50.365},{"c":50.19,"h":50.31,"l":50.19,"n":84,"o":50.2505,"t":"2026-10-20T18:15:00Z","v":1999,"vw":50.23698},{"c":50.19,"h":50.19,"l":50.19,"n":11,"o":50.19,"t":"2026-10-20T18:20:00Z","v":1001,"vw":50.19},{"c":50.23,"h":50.23,"l":50.23,"n":15,"o":50.23,"t":"2026-10-20T18:30:00Z","v":165,"vw":50.23},{"c":50.3,"h":50.3,"l":50.3,"n":59,"o":50.3,"t":"2026-10-20T18:35:00Z","v":757,"vw":50.3},{"c":50.23,"h":50.23,"l":50.23,"n":16,"o":50.23,"t":"2026-10-20T18:40:00Z","v":432,"vw":50.23},{"c":50.215,"h":50.22,"l":50.17,"n":22,"o":50.22,"t":"2026-10-20T18:45:00Z","v":627,"vw":50.1922},{"c":50.14,"h":50.15,"l":50.14,"n":46,"o":50.15,"t":"2026-10-20T18:50:00Z","v":1641,"vw":50.141214},{"c":50.12,"h":50.12,"l":50.12,"n":24,"o":50.12,"t":"2026-10-20T19:00:00Z","v":253,"vw":50.12},{"c":49.97,"h":50.04,"l":49.95,"n":96,"o":50.04,"t":"2026-10-20T19:05:00Z","v":2364,"vw":49.998611},{"c":50.03,"h":50.04,"l":49.975,"n":58,"o":49.975,"t":"2026-10-20T19:10:00Z","v":1570,"vw":50.015},{"c":49.99,"h":49.99,"l":49.985,"n":45,"o":49.985,"t":"2026-10-20T19:15:00Z","v":779,"vw":49.987},{"c":49.98,"h":49.99,"l":49.96,"n":70,"o":49.99,"t":"2026-10-20T19:20:00Z","v":1521,"vw":49.98},{"c":50.15,"h":50.15,"l":49.98,"n":104,"o":49.99,"t":"2026-10-20T19:25:00Z","v":4024,"vw":50.064126},{"c":50.26,"h":50.26,"l":50.06,"n":211,"o":50.11,"t":"2026-10-20T19:30:00Z","v":10876,"vw":50.164422},{"c":50.4596,"h":50.4596,"l":50.23,"n":209,"o":50.26,"t":"2026-10-20T19:35:00Z","v":9884,"vw":50.319774},{"c":50.595,"h":50.595,"l":50.48,"n":143,"o":50.48,"t":"2026-10-20T19:40:00Z","v":4541,"vw":50.561692},{"c":50.47,"h":50.565,"l":50.47,"n":128,"o":50.565,"t":"2026-10-20T19:45:00Z","v":4030,"vw":50.526764},{"c":50.43,"h":50.54,"l":50.335,"n":292,"o":50.44,"t":"2026-10-20T19:50:00Z","v":10373,"vw":50.455909},{"c":50.42,"h":50.49,"l":50.35,"n":863,"o":50.385,"t":"2026-10-20T19:55:00Z","v":43546,"vw":50.428944},{"c":50.43,"h":50.47,"l":50.43,"n":24,"o":50.47,"t":"2026-10-20T20:00:00Z","v":97434,"vw":50.430078},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-20T21:45:00Z","v":101,"vw":50},{"c":50.72,"h":50.76,"l":50.48,"n":88,"o":50.48,"t":"2026-10-21T13:30:00Z","v":5150,"vw":50.585808},{"c":50.71,"h":51.25,"l":50.71,"n":164,"o":50.815,"t":"2026-10-21T13:35:00Z","v":60463,"vw":50.99831},{"c":50.6715,"h":50.84,"l":50.6715,"n":17,"o":50.782,"t":"2026-10-21T13:40:00Z","v":906,"vw":50.748594},{"c":51.05,"h":51.05,"l":50.87,"n":23,"o":50.87,"t":"2026-10-21T13:45:00Z","v":1245,"vw":50.925026},{"c":51.3,"h":51.33,"l":51.055,"n":108,"o":51.19,"t":"2026-10-21T13:50:00Z","v":10956,"vw":51.274167},{"c":51.57,"h":51.57,"l":51.275,"n":81,"o":51.28,"t":"2026-10-21T13:55:00Z","v":7753,"vw":51.410935},{"c":51.49,"h":51.49,"l":51.49,"n":20,"o":51.49,"t":"2026-10-21T14:00:00Z","v":1749,"vw":51.49},{"c":51.75,"h":51.82,"l":51.39,"n":130,"o":51.45,"t":"2026-10-21T14:05:00Z","v":8978,"vw":51.521687},{"c":51.86,"h":51.94,"l":51.7,"n":84,"o":51.94,"t":"2026-10-21T14:10:00Z","v":8517,"vw":51.762433},{"c":51.91,"h":51.9788,"l":51.87,"n":54,"o":51.87,"t":"2026-10-21T14:15:00Z","v":2829,"vw":51.919479},{"c":51.73,"h":51.83,"l":51.7,"n":94,"o":51.83,"t":"2026-10-21T14:20:00Z","v":6359,"vw":51.724155},{"c":51.89,"h":51.97,"l":51.7522,"n":62,"o":51.76,"t":"2026-10-21T14:25:00Z","v":3328,"vw":51.813163},{"c":51.815,"h":51.875,"l":51.75,"n":50,"o":51.875,"t":"2026-10-21T14:30:00Z","v":2748,"vw":51.810625},{"c":51.8,"h":51.8,"l":51.73,"n":52,"o":51.75,"t":"2026-10-21T14:35:00Z","v":1675,"vw":51.764479},{"c":51.895,"h":51.9782,"l":51.85,"n":69,"o":51.85,"t":"2026-10-21T14:40:00Z","v":1938,"vw":51.902273},{"c":51.87,"h":51.95,"l":51.87,"n":50,"o":51.895,"t":"2026-10-21T14:45:00Z","v":3644,"vw":51.941167},{"c":51.95,"h":52,"l":51.95,"n":64,"o":51.9795,"t":"2026-10-21T14:50:00Z","v":2489,"vw":51.970195},{"c":51.83,"h":51.95,"l":51.83,"n":74,"o":51.95,"t":"2026-10-21T14:55:00Z","v":2224,"vw":51.906867},{"c":51.91,"h":51.91,"l":51.79,"n":48,"o":51.865,"t":"2026-10-21T15:00:00Z","v":2047,"vw":51.829237},{"c":51.71,"h":51.77,"l":51.68,"n":77,"o":51.77,"t":"2026-10-21T15:05:00Z","v":6187,"vw":51.700753},{"c":52,"h":52,"l":51.7175,"n":92,"o":51.7175,"t":"2026-10-21T15:10:00Z","v":5143,"vw":51.849494},{"c":51.94,"h":52.03,"l":51.86,"n":140,"o":51.97,"t":"2026-10-21T15:15:00Z","v":9486,"vw":51.95944},{"c":51.93,"h":51.96,"l":51.92,"n":37,"o":51.96,"t":"2026-10-21T15:20:00Z","v":894,"vw":51.942727},{"c":51.855,"h":51.9,"l":51.76,"n":61,"o":51.8205,"t":"2026-10-21T15:25:00Z","v":2462,"vw":51.82418},{"c":51.95,"h":51.95,"l":51.95,"n":11,"o":51.95,"t":"2026-10-21T15:30:00Z","v":225,"vw":51.95},{"c":51.89,"h":51.89,"l":51.83,"n":33,"o":51.8551,"t":"2026-10-21T15:35:00Z","v":1300,"vw":51.860698},{"c":51.91,"h":51.91,"l":51.9,"n":16,"o":51.9,"t":"2026-10-21T15:40:00Z","v":351,"vw":51.903333},{"c":51.94,"h":51.94,"l":51.89,"n":31,"o":51.89,"t":"2026-10-21T15:45:00Z","v":594,"vw":51.90871},{"c":52,"h":52,"l":51.95,"n":47,"o":51.98,"t":"2026-10-21T15:50:00Z","v":1979,"vw":51.985857},{"c":52.01,"h":52.01,"l":51.995,"n":24,"o":51.995,"t":"2026-10-21T15:55:00Z","v":645,"vw":52.00625},{"c":52.02,"h":52.05,"l":51.99,"n":76,"o":52.01,"t":"2026-10-21T16:00:00Z","v":6439,"vw":52.033819},{"c":51.94,"h":52.02,"l":51.94,"n":49,"o":52.02,"t":"2026-10-21T16:05:00Z","v":1839,"vw":51.966157},{"c":52.18,"h":52.2306,"l":52.01,"n":67,"o":52.01,"t":"2026-10-21T16:10:00Z","v":2660,"vw":52.108216},{"c":52.07,"h":52.07,"l":52,"n":49,"o":52.02,"t":"2026-10-21T16:15:00Z","v":1895,"vw":52.017563},{"c":52.08,"h":52.08,"l":51.98,"n":25,"o":51.98,"t":"2026-10-21T16:20:00Z","v":698,"vw":52.024806},{"c":52.045,"h":52.045,"l":52.045,"n":20,"o":52.045,"t":"2026-10-21T16:25:00Z","v":741,"vw":52.045},{"c":52.04,"h":52.04,"l":52.04,"n":26,"o":52.04,"t":"2026-10-21T16:30:00Z","v":326,"vw":52.04},{"c":51.71,"h":52.035,"l":51.61,"n":120,"o":52.035,"t":"2026-10-21T16:35:00Z","v":7523,"vw":51.78833},{"c":51.765,"h":51.82,"l":51.64,"n":41,"o":51.71,"t":"2026-10-21T16:40:00Z","v":1454,"vw":51.766053},{"c":51.94,"h":51.94,"l":51.88,"n":51,"o":51.89,"t":"2026-10-21T16:45:00Z","v":1116,"vw":51.903333},{"c":51.9,"h":51.995,"l":51.9,"n":60,"o":51.93,"t":"2026-10-21T16:50:00Z","v":2709,"vw":51.924502},{"c":51.905,"h":51.905,"l":51.905,"n":11,"o":51.905,"t":"2026-10-21T16:55:00Z","v":560,"vw":51.905},{"c":51.75,"h":51.83,"l":51.75,"n":19,"o":51.83,"t":"2026-10-21T17:00:00Z","v":922,"vw":51.815},{"c":51.8614,"h":51.89,"l":51.86,"n":45,"o":51.86,"t":"2026-10-21T17:05:00Z","v":1944,"vw":51.864495},{"c":51.83,"h":51.83,"l":51.83,"n":16,"o":51.83,"t":"2026-10-21T17:10:00Z","v":735,"vw":51.83},{"c":51.92,"h":51.92,"l":51.92,"n":13,"o":51.92,"t":"2026-10-21T17:15:00Z","v":296,"vw":51.92},{"c":51.94,"h":51.94,"l":51.9,"n":25,"o":51.9,"t":"2026-10-21T17:20:00Z","v":1347,"vw":51.920909},{"c":51.86,"h":51.945,"l":51.86,"n":26,"o":51.945,"t":"2026-10-21T17:25:00Z","v":783,"vw":51.91709},{"c":51.96,"h":52.01,"l":51.95,"n":36,"o":51.95,"t":"2026-10-21T17:30:00Z","v":2819,"vw":51.96438},{"c":52.1595,"h":52.16,"l":51.96,"n":98,"o":51.96,"t":"2026-10-21T17:35:00Z","v":3733,"vw":52.075797},{"c":52.095,"h":52.19,"l":52.095,"n":21,"o":52.16,"t":"2026-10-21T17:40:00Z","v":913,"vw":52.137911},{"c":52.13,"h":52.13,"l":52.06,"n":47,"o":52.095,"t":"2026-10-21T17:45:00Z","v":2015,"vw":52.091176},{"c":52.19,"h":52.19,"l":52.115,"n":34,"o":52.19,"t":"2026-10-21T17:50:00Z","v":1293,"vw":52.135455},{"c":52.19,"h":52.19,"l":52.19,"n":11,"o":52.19,"t":"2026-10-21T17:55:00Z","v":195,"vw":52.19},{"c":52.23,"h":52.23,"l":52.18,"n":35,"o":52.19,"t":"2026-10-21T18:00:00Z","v":1111,"vw":52.202},{"c":52.165,"h":52.21,"l":52.165,"n":85,"o":52.21,"t":"2026-10-21T18:05:00Z","v":4077,"vw":52.178674},{"c":52.16,"h":52.16,"l":52.16,"n":15,"o":52.16,"t":"2026-10-21T18:10:00Z","v":406,"vw":52.16},{"c":52.22,"h":52.23,"l":52.22,"n":43,"o":52.22,"t":"2026-10-21T18:15:00Z","v":1644,"vw":52.227126},{"c":52.3,"h":52.3,"l":52.28,"n":46,"o":52.28,"t":"2026-10-21T18:20:00Z","v":888,"vw":52.284848},{"c":52.36,"h":52.385,"l":52.36,"n":31,"o":52.385,"t":"2026-10-21T18:25:00Z","v":1324,"vw":52.369545},{"c":52.35,"h":52.36,"l":52.245,"n":92,"o":52.36,"t":"2026-10-21T18:30:00Z","v":2660,"vw":52.318917},{"c":52.44,"h":52.44,"l":52.44,"n":8,"o":52.44,"t":"2026-10-21T18:35:00Z","v":196,"vw":52.44},{"c":52.45,"h":52.49,"l":52.42,"n":117,"o":52.45,"t":"2026-10-21T18:45:00Z","v":3191,"vw":52.454224},{"c":52.62,"h":52.62,"l":52.51,"n":42,"o":52.51,"t":"2026-10-21T18:50:00Z","v":1742,"vw":52.5496},{"c":52.6,"h":52.66,"l":52.6,"n":56,"o":52.66,"t":"2026-10-21T18:55:00Z","v":2418,"vw":52.62121},{"c":52.535,"h":52.59,"l":52.53,"n":234,"o":52.59,"t":"2026-10-21T19:00:00Z","v":7326,"vw":52.558899},{"c":52.64,"h":52.64,"l":52.52,"n":67,"o":52.52,"t":"2026-10-21T19:05:00Z","v":2049,"vw":52.613611},{"c":52.51,"h":52.57,"l":52.45,"n":104,"o":52.57,"t":"2026-10-21T19:10:00Z","v":5005,"vw":52.504018},{"c":52.405,"h":52.6,"l":52.405,"n":157,"o":52.55,"t":"2026-10-21T19:15:00Z","v":9823,"vw":52.526157},{"c":52.43,"h":52.4999,"l":52.42,"n":44,"o":52.49,"t":"2026-10-21T19:20:00Z","v":2662,"vw":52.43403},{"c":52.23,"h":52.37,"l":52.23,"n":73,"o":52.37,"t":"2026-10-21T19:25:00Z","v":1900,"vw":52.339928},{"c":52.25,"h":52.28,"l":52.22,"n":134,"o":52.2675,"t":"2026-10-21T19:30:00Z","v":3350,"vw":52.237689},{"c":52.095,"h":52.185,"l":52.095,"n":71,"o":52.16,"t":"2026-10-21T19:35:00Z","v":3053,"vw":52.140999},{"c":52.18,"h":52.19,"l":52.13,"n":149,"o":52.13,"t":"2026-10-21T19:40:00Z","v":6474,"vw":52.162005},{"c":52.11,"h":52.275,"l":52.11,"n":121,"o":52.18,"t":"2026-10-21T19:45:00Z","v":5613,"vw":52.183908},{"c":52.335,"h":52.36,"l":52.09,"n":211,"o":52.09,"t":"2026-10-21T19:50:00Z","v":11130,"vw":52.211947},{"c":52.445,"h":52.7,"l":52.17,"n":603,"o":52.26,"t":"2026-10-21T19:55:00Z","v":44843,"vw":52.439315},{"c":52.38,"h":52.38,"l":52.38,"n":14,"o":52.38,"t":"2026-10-21T20:00:00Z","v":33606,"vw":52.38},{"c":52.5,"h":52.5,"l":52.5,"n":2,"o":52.5,"t":"2026-10-21T20:25:00Z","v":200,"vw":52.5},{"c":52.32,"h":52.32,"l":52.32,"n":1,"o":52.32,"t":"2026-10-21T22:35:00Z","v":100,"vw":52.32},{"c":50.7,"h":52.5827,"l":50.69,"n":118,"o":51.71,"t":"2026-10-22T13:30:00Z","v":21137,"vw":51.301513},{"c":51.115,"h":51.2,"l":50.71,"n":42,"o":50.72,"t":"2026-10-22T13:35:00Z","v":3230,"vw":50.999535},{"c":51.0064,"h":51.38,"l":50.99,"n":19,"o":51.15,"t":"2026-10-22T13:40:00Z","v":1631,"vw":51.077138},{"c":50.99,"h":51.22,"l":50.79,"n":76,"o":51.07,"t":"2026-10-22T13:45:00Z","v":3502,"vw":51.086589},{"c":51.1,"h":51.35,"l":51.1,"n":66,"o":51.11,"t":"2026-10-22T13:50:00Z","v":1963,"vw":51.169514},{"c":51.84,"h":51.84,"l":51.51,"n":43,"o":51.51,"t":"2026-10-22T13:55:00Z","v":802,"vw":51.634675},{"c":52.075,"h":52.075,"l":51.82,"n":41,"o":51.84,"t":"2026-10-22T14:00:00Z","v":1653,"vw":51.976017},{"c":52.08,"h":52.08,"l":52.08,"n":8,"o":52.08,"t":"2026-10-22T14:05:00Z","v":298,"vw":52.08},{"c":51.985,"h":51.985,"l":51.71,"n":84,"o":51.83,"t":"2026-10-22T14:10:00Z","v":4796,"vw":51.82693},{"c":51.63,"h":51.78,"l":51.33,"n":77,"o":51.72,"t":"2026-10-22T14:15:00Z","v":2086,"vw":51.538593},{"c":51.47,"h":51.47,"l":51.47,"n":13,"o":51.47,"t":"2026-10-22T14:20:00Z","v":228,"vw":51.47},{"c":51.625,"h":51.76,"l":51.61,"n":24,"o":51.72,"t":"2026-10-22T14:25:00Z","v":1511,"vw":51.713571},{"c":51.39,"h":51.39,"l":51.36,"n":25,"o":51.36,"t":"2026-10-22T14:30:00Z","v":590,"vw":51.375},{"c":51.36,"h":51.36,"l":51.36,"n":6,"o":51.36,"t":"2026-10-22T14:35:00Z","v":162,"vw":51.36},{"c":52,"h":52,"l":51.58,"n":92,"o":51.62,"t":"2026-10-22T14:40:00Z","v":5413,"vw":51.829409},{"c":51.925,"h":51.925,"l":51.91,"n":25,"o":51.925,"t":"2026-10-22T14:45:00Z","v":857,"vw":51.919524},{"c":51.76,"h":51.78,"l":51.76,"n":17,"o":51.78,"t":"2026-10-22T14:50:00Z","v":650,"vw":51.773333},{"c":51.86,"h":51.91,"l":51.74,"n":103,"o":51.76,"t":"2026-10-22T14:55:00Z","v":13285,"vw":51.770031},{"c":51.82,"h":51.83,"l":51.79,"n":28,"o":51.79,"t":"2026-10-22T15:00:00Z","v":874,"vw":51.809332},{"c":52.105,"h":52.1103,"l":51.87,"n":47,"o":51.87,"t":"2026-10-22T15:05:00Z","v":2027,"vw":51.995663},{"c":52.23,"h":52.23,"l":51.95,"n":62,"o":51.95,"t":"2026-10-22T15:15:00Z","v":1467,"vw":52.098125},{"c":51.8453,"h":52.135,"l":51.8453,"n":106,"o":52.135,"t":"2026-10-22T15:25:00Z","v":4164,"vw":51.963463},{"c":52.02,"h":52.02,"l":51.83,"n":64,"o":51.89,"t":"2026-10-22T15:30:00Z","v":2503,"vw":51.910771},{"c":52.06,"h":52.07,"l":52.01,"n":31,"o":52.01,"t":"2026-10-22T15:35:00Z","v":687,"vw":52.03864},{"c":52.1,"h":52.195,"l":52.01,"n":65,"o":52.01,"t":"2026-10-22T15:40:00Z","v":1885,"vw":52.113},{"c":52.12,"h":52.2,"l":52.01,"n":56,"o":52.17,"t":"2026-10-22T15:45:00Z","v":1689,"vw":52.087738},{"c":52.13,"h":52.13,"l":52.12,"n":20,"o":52.12,"t":"2026-10-22T15:55:00Z","v":445,"vw":52.125},{"c":52.15,"h":52.17,"l":52.09,"n":65,"o":52.13,"t":"2026-10-22T16:00:00Z","v":1730,"vw":52.136046},{"c":52.16,"h":52.2,"l":52.16,"n":18,"o":52.2,"t":"2026-10-22T16:05:00Z","v":641,"vw":52.169195},{"c":52.22,"h":52.31,"l":52.22,"n":36,"o":52.31,"t":"2026-10-22T16:10:00Z","v":850,"vw":52.245714},{"c":52.19,"h":52.21,"l":52.19,"n":28,"o":52.21,"t":"2026-10-22T16:15:00Z","v":1045,"vw":52.198383},{"c":52.3,"h":52.3,"l":52.2999,"n":44,"o":52.2999,"t":"2026-10-22T16:20:00Z","v":1271,"vw":52.299952},{"c":52.575,"h":52.575,"l":52.34,"n":50,"o":52.34,"t":"2026-10-22T16:30:00Z","v":1606,"vw":52.465417},{"c":52.43,"h":52.59,"l":52.43,"n":37,"o":52.59,"t":"2026-10-22T16:35:00Z","v":1171,"vw":52.527177},{"c":52.42,"h":52.42,"l":52.4175,"n":10,"o":52.4175,"t":"2026-10-22T16:40:00Z","v":320,"vw":52.418657},{"c":52.5,"h":52.5,"l":52.5,"n":37,"o":52.5,"t":"2026-10-22T16:45:00Z","v":435,"vw":52.5},{"c":52.55,"h":52.66,"l":52.52,"n":49,"o":52.52,"t":"2026-10-22T16:50:00Z","v":2191,"vw":52.560292},{"c":52.58,"h":52.58,"l":52.475,"n":54,"o":52.49,"t":"2026-10-22T16:55:00Z","v":1992,"vw":52.519259},{"c":52.48,"h":52.5,"l":52.46,"n":42,"o":52.5,"t":"2026-10-22T17:00:00Z","v":1921,"vw":52.471798},{"c":52.54,"h":52.54,"l":52.54,"n":20,"o":52.54,"t":"2026-10-22T17:05:00Z","v":419,"vw":52.54},{"c":52.5404,"h":52.5404,"l":52.5404,"n":7,"o":52.5404,"t":"2026-10-22T17:10:00Z","v":475,"vw":52.5404},{"c":52.44,"h":52.54,"l":52.385,"n":51,"o":52.54,"t":"2026-10-22T17:15:00Z","v":1048,"vw":52.463232},{"c":52.52,"h":52.52,"l":52.52,"n":13,"o":52.52,"t":"2026-10-22T17:20:00Z","v":495,"vw":52.52},{"c":52.33,"h":52.41,"l":52.33,"n":33,"o":52.4,"t":"2026-10-22T17:25:00Z","v":924,"vw":52.385748},{"c":52.33,"h":52.33,"l":52.33,"n":9,"o":52.33,"t":"2026-10-22T17:30:00Z","v":216,"vw":52.33},{"c":52.4,"h":52.47,"l":52.4,"n":49,"o":52.46,"t":"2026-10-22T17:35:00Z","v":1275,"vw":52.452184},{"c":52.18,"h":52.29,"l":52.18,"n":55,"o":52.26,"t":"2026-10-22T17:40:00Z","v":1597,"vw":52.2465},{"c":52.29,"h":52.29,"l":52.28,"n":33,"o":52.28,"t":"2026-10-22T17:45:00Z","v":589,"vw":52.286667},{"c":52.35,"h":52.35,"l":52.3,"n":42,"o":52.3,"t":"2026-10-22T17:50:00Z","v":2015,"vw":52.311729},{"c":52.22,"h":52.2739,"l":52.22,"n":30,"o":52.27,"t":"2026-10-22T17:55:00Z","v":683,"vw":52.258446},{"c":52.18,"h":52.18,"l":52.15,"n":28,"o":52.15,"t":"2026-10-22T18:05:00Z","v":620,"vw":52.16},{"c":52.0961,"h":52.0961,"l":52.05,"n":46,"o":52.09,"t":"2026-10-22T18:10:00Z","v":667,"vw":52.084202},{"c":52.035,"h":52.11,"l":52.035,"n":26,"o":52.11,"t":"2026-10-22T18:15:00Z","v":1432,"vw":52.10375},{"c":52.32,"h":52.355,"l":52.1,"n":110,"o":52.11,"t":"2026-10-22T18:20:00Z","v":3287,"vw":52.190844},{"c":52.27,"h":52.27,"l":52.27,"n":26,"o":52.27,"t":"2026-10-22T18:25:00Z","v":763,"vw":52.27},{"c":52.145,"h":52.15,"l":52.145,"n":12,"o":52.15,"t":"2026-10-22T18:30:00Z","v":278,"vw":52.1475},{"c":52.01,"h":52.04,"l":52.01,"n":20,"o":52.04,"t":"2026-10-22T18:35:00Z","v":605,"vw":52.01939},{"c":51.93,"h":52.07,"l":51.93,"n":45,"o":52.06,"t":"2026-10-22T18:40:00Z","v":1252,"vw":52.011},{"c":52.11,"h":52.12,"l":52.01,"n":37,"o":52.01,"t":"2026-10-22T18:45:00Z","v":1092,"vw":52.071333},{"c":52.01,"h":52.08,"l":52,"n":17,"o":52.08,"t":"2026-10-22T18:50:00Z","v":786,"vw":52.023762},{"c":52.11,"h":52.11,"l":52.04,"n":45,"o":52.04,"t":"2026-10-22T18:55:00Z","v":1731,"vw":52.080405},{"c":51.98,"h":52.07,"l":51.98,"n":40,"o":52.07,"t":"2026-10-22T19:00:00Z","v":2143,"vw":52.028499},{"c":51.965,"h":52.09,"l":51.965,"n":50,"o":52.03,"t":"2026-10-22T19:05:00Z","v":1669,"vw":52.03402},{"c":52.105,"h":52.105,"l":51.99,"n":60,"o":52.03,"t":"2026-10-22T19:10:00Z","v":3265,"vw":52.047431},{"c":52.045,"h":52.1,"l":52.045,"n":23,"o":52.1,"t":"2026-10-22T19:15:00Z","v":754,"vw":52.06375},{"c":52.1299,"h":52.1299,"l":52.1299,"n":6,"o":52.1299,"t":"2026-10-22T19:20:00Z","v":159,"vw":52.1299},{"c":52.03,"h":52.03,"l":52.025,"n":26,"o":52.025,"t":"2026-10-22T19:25:00Z","v":465,"vw":52.027212},{"c":51.96,"h":52.14,"l":51.96,"n":107,"o":52.11,"t":"2026-10-22T19:30:00Z","v":2925,"vw":52.07832},{"c":51.81,"h":51.99,"l":51.81,"n":49,"o":51.95,"t":"2026-10-22T19:35:00Z","v":2236,"vw":51.927314},{"c":51.78,"h":51.85,"l":51.76,"n":48,"o":51.8,"t":"2026-10-22T19:40:00Z","v":1087,"vw":51.798844},{"c":51.82,"h":51.87,"l":51.78,"n":143,"o":51.78,"t":"2026-10-22T19:45:00Z","v":4311,"vw":51.826276},{"c":51.71,"h":51.82,"l":51.575,"n":186,"o":51.79,"t":"2026-10-22T19:50:00Z","v":12047,"vw":51.715982},{"c":51.66,"h":51.86,"l":51.65,"n":437,"o":51.715,"t":"2026-10-22T19:55:00Z","v":22008,"vw":51.723954},{"c":51.65,"h":51.65,"l":51.65,"n":14,"o":51.65,"t":"2026-10-22T20:00:00Z","v":34069,"vw":51.65}],"history":[{"c":24.85,"h":25.17,"l":24.665,"n":3776,"o":24.96,"t":"2024-10-21T04:00:00Z","v":204010,"vw":24.924108},{"c":23.99,"h":24.85,"l":23.99,"n":3972,"o":24.85,"t":"2024-10-22T04:00:00Z","v":218653,"vw":24.330654},{"c":22.62,"h":23.85,"l":22.53,"n":8792,"o":23.75,"t":"2024-10-23T04:00:00Z","v":792854,"vw":22.913611},{"c":22.64,"h":23.27,"l":22.27,"n":6184,"o":22.63,"t":"2024-10-24T04:00:00Z","v":519077,"vw":22.635389},{"c":22.8,"h":23.026,"l":22.55,"n":3108,"o":22.67,"t":"2024-10-25T04:00:00Z","v":204426,"vw":22.805369},{"c":22.68,"h":22.89,"l":22.1762,"n":3921,"o":22.6,"t":"2024-10-28T04:00:00Z","v":204483,"vw":22.548868},{"c":22.26,"h":22.7497,"l":22.05,"n":3949,"o":22.57,"t":"2024-10-29T04:00:00Z","v":236762,"vw":22.338326},{"c":21.44,"h":22.08,"l":21.27,"n":6194,"o":22,"t":"2024-10-30T04:00:00Z","v":582374,"vw":21.625023},{"c":21.81,"h":22.15,"l":21.25,"n":6151,"o":21.33,"t":"2024-10-31T04:00:00Z","v":584915,"vw":21.661798},{"c":21.67,"h":22.03,"l":21.655,"n":3669,"o":22,"t":"2024-11-01T04:00:00Z","v":264225,"vw":21.824545},{"c":21.53,"h":22.11,"l":21.362,"n":4603,"o":21.6,"t":"2024-11-04T05:00:00Z","v":428401,"vw":21.608812},{"c":21.52,"h":21.89,"l":21.2901,"n":3682,"o":21.76,"t":"2024-11-05T05:00:00Z","v":276772,"vw":21.485852},{"c":21.65,"h":21.93,"l":20.9,"n":4885,"o":21.49,"t":"2024-11-06T05:00:00Z","v":331834,"vw":21.623171},{"c":21.81,"h":22.24,"l":21.705,"n":2813,"o":21.72,"t":"2024-11-07T05:00:00Z","v":172070,"vw":21.899125},{"c":21.03,"h":21.69,"l":20.78,"n":5473,"o":21.69,"t":"2024-11-08T05:00:00Z","v":400720,"vw":21.028498},{"c":20.61,"h":20.87,"l":20.29,"n":6300,"o":20.8,"t":"2024-11-11T05:00:00Z","v":546216,"vw":20.558993},{"c":20.42,"h":20.55,"l":20.02,"n":4966,"o":20.4,"t":"2024-11-12T05:00:00Z","v":387093,"vw":20.250308},{"c":20.88,"h":21.34,"l":20.375,"n":5376,"o":20.41,"t":"2024-11-13T05:00:00Z","v":476012,"vw":20.938614},{"c":21.01,"h":21.27,"l":20.5828,"n":6293,"o":20.8,"t":"2024-11-14T05:00:00Z","v":614133,"vw":20.898702},{"c":20.23,"h":21.05,"l":20.23,"n":4040,"o":21.05,"t":"2024-11-15T05:00:00Z","v":357807,"vw":20.440984},{"c":20.45,"h":20.85,"l":20.27,"n":3052,"o":20.3,"t":"2024-11-18T05:00:00Z","v":175392,"vw":20.56957},{"c":20.56,"h":20.64,"l":20.21,"n":2452,"o":20.21,"t":"2024-11-19T05:00:00Z","v":140250,"vw":20.530051},{"c":20.4,"h":20.62,"l":20.11,"n":3510,"o":20.56,"t":"2024-11-20T05:00:00Z","v":176332,"vw":20.317278},{"c":20.14,"h":20.38,"l":19.765,"n":4828,"o":20.38,"t":"2024-11-21T05:00:00Z","v":321364,"vw":20.003765},{"c":20.05,"h":20.31,"l":19.85,"n":3293,"o":20.02,"t":"2024-11-22T05:00:00Z","v":223002,"vw":20.064743},{"c":19.87,"h":20.1,"l":19.495,"n":6427,"o":20.05,"t":"2024-11-25T05:00:00Z","v":348046,"vw":19.801562},{"c":18.9,"h":20.5,"l":18.83,"n":11473,"o":19.99,"t":"2024-11-26T05:00:00Z","v":973929,"vw":19.40241},{"c":18.64,"h":19.49,"l":17.88,"n":8911,"o":18.52,"t":"2024-11-27T05:00:00Z","v":1062172,"vw":18.61367},{"c":18.17,"h":18.7,"l":17.95,"n":3817,"o":18.63,"t":"2024-11-29T05:00:00Z","v":389401,"vw":18.248491},{"c":17.8,"h":18.2,"l":17.63,"n":5326,"o":18.18,"t":"2024-12-02T05:00:00Z","v":497201,"vw":17.813656},{"c":18.66,"h":18.7498,"l":17.86,"n":4876,"o":18.01,"t":"2024-12-03T05:00:00Z","v":422749,"vw":18.457158},{"c":18.18,"h":18.7,"l":18.18,"n":4190,"o":18.7,"t":"2024-12-04T05:00:00Z","v":408081,"vw":18.386437},{"c":18.29,"h":18.82,"l":17.983,"n":5281,"o":18.5,"t":"2024-12-05T05:00:00Z","v":730502,"vw":18.356253},{"c":18.24,"h":18.4203,"l":17.95,"n":5942,"o":18.33,"t":"2024-12-06T05:00:00Z","v":403553,"vw":18.189084},{"c":18.74,"h":19.16,"l":18.2775,"n":5052,"o":18.5,"t":"2024-12-09T05:00:00Z","v":345487,"vw":18.813332},{"c":18.58,"h":18.87,"l":18.5188,"n":4174,"o":18.67,"t":"2024-12-10T05:00:00Z","v":187744,"vw":18.647916},{"c":17.92,"h":18.69,"l":17.91,"n":4851,"o":18.65,"t":"2024-12-11T05:00:00Z","v":326778,"vw":18.098601},{"c":18.02,"h":18.2036,"l":17.33,"n":5586,"o":18,"t":"2024-12-12T05:00:00Z","v":409147,"vw":17.957513},{"c":17.97,"h":18.16,"l":17.735,"n":6766,"o":18.06,"t":"2024-12-13T05:00:00Z","v":611042,"vw":17.922385},{"c":16.49,"h":16.9108,"l":16.2,"n":6528,"o":16.77,"t":"2024-12-16T05:00:00Z","v":463355,"vw":16.519611},{"c":16.5,"h":16.505,"l":15.8802,"n":5463,"o":16.23,"t":"2024-12-17T05:00:00Z","v":392007,"vw":16.23295},{"c":16.58,"h":16.99,"l":16.45,"n":5279,"o":16.5,"t":"2024-12-18T05:00:00Z","v":491764,"vw":16.714246},{"c":16.22,"h":16.75,"l":16.14,"n":5435,"o":16.74,"t":"2024-12-19T05:00:00Z","v":393653,"vw":16.304852},{"c":16.14,"h":16.56,"l":16.08,"n":4038,"o":16.22,"t":"2024-12-20T05:00:00Z","v":345383,"vw":16.280958},{"c":17.04,"h":17.08,"l":16.15,"n":4336,"o":16.21,"t":"2024-12-23T05:00:00Z","v":267635,"vw":16.845719},{"c":17.31,"h":17.36,"l":16.9,"n":2969,"o":17.08,"t":"2024-12-24T05:00:00Z","v":231763,"vw":17.261856},{"c":17.12,"h":17.42,"l":17,"n":3656,"o":17.21,"t":"2024-12-26T05:00:00Z","v":206175,"vw":17.150502},{"c":16.83,"h":17.16,"l":16.68,"n":3860,"o":17.16,"t":"2024-12-27T05:00:00Z","v":260386,"vw":16.823907},{"c":16.71,"h":16.79,"l":16.47,"n":3849,"o":16.69,"t":"2024-12-30T05:00:00Z","v":340792,"vw":16.638171},{"c":17.34,"h":17.49,"l":16.71,"n":4634,"o":16.71,"t":"2024-12-31T05:00:00Z","v":412885,"vw":17.270103},{"c":17.98,"h":18.28,"l":17.41,"n":5321,"o":17.46,"t":"2025-01-02T05:00:00Z","v":334552,"vw":17.994857},{"c":17.4,"h":17.9888,"l":17.2,"n":2754,"o":17.98,"t":"2025-01-03T05:00:00Z","v":182590,"vw":17.416401},{"c":17.27,"h":17.96,"l":17.17,"n":3192,"o":17.67,"t":"2025-01-06T05:00:00Z","v":264903,"vw":17.469914},{"c":18.06,"h":18.33,"l":17.71,"n":5101,"o":17.73,"t":"2025-01-07T05:00:00Z","v":289320,"vw":18.053016},{"c":18.02,"h":18.17,"l":17.5,"n":4509,"o":17.8,"t":"2025-01-08T05:00:00Z","v":300169,"vw":17.976225},{"c":19.18,"h":19.5,"l":18.88,"n":9401,"o":19,"t":"2025-01-10T05:00:00Z","v":819070,"vw":19.165222},{"c":20.36,"h":20.59,"l":19.81,"n":7762,"o":19.93,"t":"2025-01-13T05:00:00Z","v":599910,"vw":20.288912},{"c":20.36,"h":20.48,"l":19.8691,"n":5906,"o":20.26,"t":"2025-01-14T05:00:00Z","v":423233,"vw":20.255514},{"c":20.42,"h":20.46,"l":19.93,"n":4743,"o":20.44,"t":"2025-01-15T05:00:00Z","v":375135,"vw":20.223144},{"c":19.06,"h":20.36,"l":19.055,"n":5501,"o":20.16,"t":"2025-01-16T05:00:00Z","v":341391,"vw":19.540845},{"c":18.7,"h":19.1869,"l":18.59,"n":4567,"o":18.76,"t":"2025-01-17T05:00:00Z","v":258643,"vw":18.800532},{"c":17.71,"h":18.75,"l":17.61,"n":5629,"o":18.75,"t":"2025-01-21T05:00:00Z","v":408163,"vw":17.903118},{"c":17.68,"h":18.07,"l":17.58,"n":5472,"o":17.67,"t":"2025-01-22T05:00:00Z","v":283316,"vw":17.844563},{"c":17.9,"h":18.02,"l":17.62,"n":4325,"o":17.62,"t":"2025-01-23T05:00:00Z","v":304879,"vw":17.833105},{"c":17.21,"h":17.91,"l":17.05,"n":4296,"o":17.9,"t":"2025-01-24T05:00:00Z","v":304643,"vw":17.252428},{"c":17.08,"h":17.55,"l":16.97,"n":3595,"o":17.19,"t":"2025-01-27T05:00:00Z","v":200621,"vw":17.161869},{"c":17.22,"h":17.55,"l":17.04,"n":2961,"o":17.11,"t":"2025-01-28T05:00:00Z","v":149032,"vw":17.222918},{"c":17.75,"h":17.81,"l":17.21,"n":2873,"o":17.3,"t":"2025-01-29T05:00:00Z","v":158926,"vw":17.625542},{"c":18.16,"h":18.27,"l":17.69,"n":3937,"o":18.15,"t":"2025-01-30T05:00:00Z","v":273430,"vw":18.061563},{"c":17.88,"h":18.3,"l":17.7121,"n":3555,"o":18.3,"t":"2025-01-31T05:00:00Z","v":233717,"vw":17.977597},{"c":18.04,"h":18.3082,"l":17.6092,"n":2717,"o":17.91,"t":"2025-02-03T05:00:00Z","v":143676,"vw":18.051155},{"c":19.31,"h":19.34,"l":17.72,"n":4191,"o":17.87,"t":"2025-02-04T05:00:00Z","v":378074,"vw":18.987862},{"c":19.05,"h":19.16,"l":18.73,"n":3086,"o":19.08,"t":"2025-02-05T05:00:00Z","v":231661,"vw":19.008421},{"c":18.58,"h":19.16,"l":18.43,"n":4580,"o":19.16,"t":"2025-02-06T05:00:00Z","v":247802,"vw":18.634346},{"c":18.32,"h":18.88,"l":18.2,"n":2588,"o":18.66,"t":"2025-02-07T05:00:00Z","v":160186,"vw":18.395365},{"c":18.26,"h":18.4231,"l":17.9,"n":2966,"o":18.35,"t":"2025-02-10T05:00:00Z","v":188466,"vw":18.152534},{"c":18.15,"h":18.486,"l":18.062,"n":2229,"o":18.29,"t":"2025-02-11T05:00:00Z","v":199814,"vw":18.231199},{"c":18.28,"h":18.875,"l":18.165,"n":2649,"o":18.17,"t":"2025-02-12T05:00:00Z","v":148763,"vw":18.517526},{"c":17.63,"h":18.37,"l":17.51,"n":2840,"o":18.15,"t":"2025-02-13T05:00:00Z","v":173809,"vw":17.734738},{"c":17.36,"h":18.015,"l":17.26,"n":2109,"o":17.78,"t":"2025-02-14T05:00:00Z","v":141184,"vw":17.455584},{"c":17.47,"h":17.73,"l":17.26,"n":2383,"o":17.26,"t":"2025-02-18T05:00:00Z","v":145404,"vw":17.539909},{"c":17.34,"h":17.65,"l":17.17,"n":3722,"o":17.53,"t":"2025-02-19T05:00:00Z","v":203455,"vw":17.32537},{"c":17.12,"h":17.39,"l":16.98,"n":3640,"o":17,"t":"2025-02-20T05:00:00Z","v":270162,"vw":17.181331},{"c":16.83,"h":17.31,"l":16.81,"n":3498,"o":17.22,"t":"2025-02-21T05:00:00Z","v":243967,"vw":16.992406},{"c":17.05,"h":17.15,"l":16.51,"n":2445,"o":16.75,"t":"2025-02-24T05:00:00Z","v":171703,"vw":16.869658},{"c":16.51,"h":17.18,"l":16.48,"n":3942,"o":17.03,"t":"2025-02-25T05:00:00Z","v":257232,"vw":16.649498},{"c":16.53,"h":16.87,"l":16.47,"n":3247,"o":16.51,"t":"2025-02-26T05:00:00Z","v":147561,"vw":16.607929},{"c":15.91,"h":16.78,"l":15.89,"n":4868,"o":16.62,"t":"2025-02-27T05:00:00Z","v":433518,"vw":16.107259},{"c":15.9,"h":16.16,"l":15.69,"n":2602,"o":15.9,"t":"2025-02-28T05:00:00Z","v":208935,"vw":15.876852},{"c":15.85,"h":16.5551,"l":15.3653,"n":4867,"o":16.05,"t":"2025-03-03T05:00:00Z","v":319178,"vw":15.922408},{"c":16.29,"h":16.45,"l":15.43,"n":4122,"o":15.7,"t":"2025-03-04T05:00:00Z","v":317052,"vw":16.058362},{"c":15.91,"h":16.42,"l":15.775,"n":2738,"o":16.35,"t":"2025-03-05T05:00:00Z","v":163730,"vw":15.928807},{"c":16.39,"h":16.41,"l":16.05,"n":3889,"o":16.05,"t":"2025-03-06T05:00:00Z","v":232657,"vw":16.286704},{"c":16.57,"h":16.8299,"l":16.46,"n":3310,"o":16.46,"t":"2025-03-07T05:00:00Z","v":162671,"vw":16.610753},{"c":15.7,"h":16.32,"l":15.4201,"n":5742,"o":16.32,"t":"2025-03-10T04:00:00Z","v":381386,"vw":15.760386},{"c":15.42,"h":15.96,"l":15.05,"n":4316,"o":15.87,"t":"2025-03-11T04:00:00Z","v":311450,"vw":15.336324},{"c":15.84,"h":15.98,"l":15.21,"n":3268,"o":15.58,"t":"2025-03-12T04:00:00Z","v":238736,"vw":15.778233},{"c":15.85,"h":16.22,"l":15.68,"n":2072,"o":15.86,"t":"2025-03-13T04:00:00Z","v":122754,"vw":15.867765},{"c":16.55,"h":16.58,"l":15.87,"n":3498,"o":15.87,"t":"2025-03-14T04:00:00Z","v":294011,"vw":16.308933},{"c":16.98,"h":17.38,"l":16.6,"n":4159,"o":16.6,"t":"2025-03-17T04:00:00Z","v":260126,"vw":17.039227},{"c":16.64,"h":17.11,"l":16.42,"n":5377,"o":17.11,"t":"2025-03-18T04:00:00Z","v":507175,"vw":16.697639},{"c":17.08,"h":17.27,"l":16.65,"n":4120,"o":16.82,"t":"2025-03-19T04:00:00Z","v":296533,"vw":17.051937},{"c":17.35,"h":17.46,"l":16.65,"n":4146,"o":16.76,"t":"2025-03-20T04:00:00Z","v":318136,"vw":17.229777},{"c":16.72,"h":17.3257,"l":16.6,"n":4176,"o":17.15,"t":"2025-03-21T04:00:00Z","v":453862,"vw":16.797795},{"c":16.7,"h":17.11,"l":16.51,"n":3700,"o":16.75,"t":"2025-03-24T04:00:00Z","v":202343,"vw":16.732656},{"c":16.64,"h":17.25,"l":16.57,"n":3248,"o":16.98,"t":"2025-03-25T04:00:00Z","v":188306,"vw":16.776977},{"c":16.66,"h":16.84,"l":16.55,"n":3068,"o":16.71,"t":"2025-03-26T04:00:00Z","v":204588,"vw":16.702987},{"c":16.9,"h":17.14,"l":15.94,"n":6066,"o":16.295,"t":"2025-03-27T04:00:00Z","v":543517,"vw":16.805083},{"c":17.17,"h":17.5,"l":16.695,"n":4503,"o":16.91,"t":"2025-03-28T04:00:00Z","v":300151,"vw":17.021872},{"c":17.06,"h":17.355,"l":16.525,"n":3607,"o":16.87,"t":"2025-03-31T04:00:00Z","v":301470,"vw":17.099576},{"c":17.1,"h":17.3656,"l":17.0545,"n":2942,"o":17.18,"t":"2025-04-01T04:00:00Z","v":134062,"vw":17.212816},{"c":17.15,"h":17.15,"l":16.69,"n":3209,"o":17.01,"t":"2025-04-02T04:00:00Z","v":139773,"vw":16.977381},{"c":16.18,"h":16.9007,"l":16.09,"n":4520,"o":16.59,"t":"2025-04-03T04:00:00Z","v":315976,"vw":16.395928},{"c":13.81,"h":15,"l":13.57,"n":12827,"o":14.95,"t":"2025-04-04T04:00:00Z","v":1275076,"vw":13.917381},{"c":14.89,"h":15.2,"l":13.402,"n":10174,"o":13.47,"t":"2025-04-07T04:00:00Z","v":1095403,"vw":14.75937},{"c":14,"h":15.202,"l":13.81,"n":6026,"o":15.08,"t":"2025-04-08T04:00:00Z","v":473734,"vw":14.207131},{"c":15.15,"h":15.38,"l":13.59,"n":6979,"o":13.95,"t":"2025-04-09T04:00:00Z","v":702505,"vw":14.690158},{"c":14.54,"h":14.92,"l":14.2201,"n":5046,"o":14.88,"t":"2025-04-10T04:00:00Z","v":360928,"vw":14.57245},{"c":15.96,"h":15.98,"l":14.79,"n":6032,"o":14.82,"t":"2025-04-11T04:00:00Z","v":525018,"vw":15.66491},{"c":15.73,"h":16.01,"l":15.5046,"n":4166,"o":15.96,"t":"2025-04-14T04:00:00Z","v":306263,"vw":15.796757},{"c":15.19,"h":15.78,"l":15.125,"n":4097,"o":15.78,"t":"2025-04-15T04:00:00Z","v":279796,"vw":15.285797},{"c":15.67,"h":15.82,"l":15.205,"n":4233,"o":15.25,"t":"2025-04-16T04:00:00Z","v":257805,"vw":15.58968},{"c":16.22,"h":16.25,"l":15.74,"n":3637,"o":15.81,"t":"2025-04-17T04:00:00Z","v":284909,"vw":16.027092},{"c":15.6,"h":16.181,"l":15.6,"n":2356,"o":16.13,"t":"2025-04-21T04:00:00Z","v":188462,"vw":15.74606},{"c":15.38,"h":16.0975,"l":15.36,"n":3036,"o":15.88,"t":"2025-04-22T04:00:00Z","v":179731,"vw":15.478708},{"c":15.66,"h":15.92,"l":15.25,"n":3792,"o":15.49,"t":"2025-04-23T04:00:00Z","v":221488,"vw":15.683491},{"c":16.4,"h":16.43,"l":15.68,"n":3065,"o":15.89,"t":"2025-04-24T04:00:00Z","v":210623,"vw":16.200996},{"c":16.88,"h":17.04,"l":16.2234,"n":4209,"o":16.36,"t":"2025-04-25T04:00:00Z","v":291079,"vw":16.787054},{"c":16.74,"h":17.0038,"l":16.64,"n":3424,"o":16.77,"t":"2025-04-28T04:00:00Z","v":230009,"vw":16.76991},{"c":16.96,"h":17.095,"l":16.725,"n":3473,"o":16.74,"t":"2025-04-29T04:00:00Z","v":190647,"vw":16.935607},{"c":16.72,"h":16.96,"l":16.41,"n":4556,"o":16.74,"t":"2025-04-30T04:00:00Z","v":255294,"vw":16.738845},{"c":16.75,"h":17.14,"l":16.44,"n":3110,"o":16.88,"t":"2025-05-01T04:00:00Z","v":211337,"vw":16.756419},{"c":17.07,"h":17.155,"l":16.72,"n":3467,"o":16.99,"t":"2025-05-02T04:00:00Z","v":222500,"vw":17.001174},{"c":17.61,"h":18.13,"l":17.6,"n":4424,"o":17.75,"t":"2025-05-05T04:00:00Z","v":462805,"vw":17.851822},{"c":17.45,"h":17.9,"l":17.415,"n":4026,"o":17.57,"t":"2025-05-06T04:00:00Z","v":288148,"vw":17.607166},{"c":17.31,"h":17.52,"l":17.015,"n":4385,"o":17.34,"t":"2025-05-07T04:00:00Z","v":311718,"vw":17.267762},{"c":17.19,"h":17.73,"l":17.08,"n":3093,"o":17.43,"t":"2025-05-08T04:00:00Z","v":180631,"vw":17.270957},{"c":17.54,"h":17.57,"l":17.125,"n":3582,"o":17.32,"t":"2025-05-09T04:00:00Z","v":173843,"vw":17.377955},{"c":17.69,"h":18.2,"l":17.58,"n":4600,"o":18,"t":"2025-05-12T04:00:00Z","v":283669,"vw":17.775594},{"c":18.13,"h":18.3,"l":17.67,"n":4693,"o":17.69,"t":"2025-05-13T04:00:00Z","v":293458,"vw":18.098903},{"c":18.21,"h":18.5298,"l":18.17,"n":3883,"o":18.17,"t":"2025-05-14T04:00:00Z","v":294033,"vw":18.308728},{"c":18.2,"h":18.28,"l":17.655,"n":2990,"o":18.01,"t":"2025-05-15T04:00:00Z","v":142805,"vw":18.046292},{"c":18.46,"h":18.675,"l":18.225,"n":5880,"o":18.25,"t":"2025-05-16T04:00:00Z","v":323228,"vw":18.487541},{"c":18.31,"h":18.555,"l":18.2,"n":3425,"o":18.37,"t":"2025-05-19T04:00:00Z","v":158738,"vw":18.31843},{"c":18.16,"h":18.45,"l":18.08,"n":3478,"o":18.45,"t":"2025-05-20T04:00:00Z","v":143301,"vw":18.182376},{"c":17.92,"h":18.4,"l":17.86,"n":3377,"o":18.2,"t":"2025-05-21T04:00:00Z","v":212930,"vw":18.027194},{"c":17.29,"h":17.8666,"l":17.23,"n":4692,"o":17.78,"t":"2025-05-22T04:00:00Z","v":268011,"vw":17.394962},{"c":17.93,"h":17.96,"l":17.14,"n":3178,"o":17.14,"t":"2025-05-23T04:00:00Z","v":244053,"vw":17.659181},{"c":18.28,"h":18.4282,"l":17.95,"n":4379,"o":18.23,"t":"2025-05-27T04:00:00Z","v":189983,"vw":18.253124},{"c":17.88,"h":18.15,"l":17.78,"n":3614,"o":18.15,"t":"2025-05-28T04:00:00Z","v":208315,"vw":17.919066},{"c":17.82,"h":18.11,"l":17.5901,"n":3071,"o":17.86,"t":"2025-05-29T04:00:00Z","v":178820,"vw":17.808388},{"c":18.16,"h":18.34,"l":17.91,"n":2980,"o":18,"t":"2025-05-30T04:00:00Z","v":221176,"vw":18.130311},{"c":18.04,"h":18.37,"l":18.01,"n":2823,"o":18.25,"t":"2025-06-02T04:00:00Z","v":138076,"vw":18.135151},{"c":17.86,"h":17.945,"l":17.17,"n":4109,"o":17.75,"t":"2025-06-03T04:00:00Z","v":373281,"vw":17.603904},{"c":18.1,"h":18.28,"l":17.9,"n":3806,"o":17.93,"t":"2025-06-04T04:00:00Z","v":423646,"vw":18.098447},{"c":18.08,"h":18.31,"l":17.89,"n":3515,"o":18.31,"t":"2025-06-05T04:00:00Z","v":206217,"vw":18.119422},{"c":17.75,"h":18.4,"l":17.65,"n":3981,"o":18.25,"t":"2025-06-06T04:00:00Z","v":223097,"vw":17.857618},{"c":17.57,"h":17.85,"l":17.38,"n":3792,"o":17.75,"t":"2025-06-09T04:00:00Z","v":398356,"vw":17.553987},{"c":17.63,"h":17.92,"l":17.5,"n":4173,"o":17.82,"t":"2025-06-10T04:00:00Z","v":428534,"vw":17.67326},{"c":18.18,"h":18.26,"l":17.54,"n":4098,"o":17.54,"t":"2025-06-11T04:00:00Z","v":392847,"vw":18.050224},{"c":18.55,"h":18.58,"l":18.1,"n":4138,"o":18.19,"t":"2025-06-12T04:00:00Z","v":399518,"vw":18.49735},{"c":19.64,"h":19.72,"l":18.78,"n":5428,"o":19.24,"t":"2025-06-13T04:00:00Z","v":595129,"vw":19.323201},{"c":18.89,"h":19.65,"l":18.63,"n":5345,"o":19.63,"t":"2025-06-16T04:00:00Z","v":402446,"vw":18.898395},{"c":20.54,"h":20.64,"l":18.7995,"n":10261,"o":19,"t":"2025-06-17T04:00:00Z","v":1028094,"vw":20.137699},{"c":21.24,"h":21.37,"l":20.18,"n":11708,"o":20.63,"t":"2025-06-18T04:00:00Z","v":977999,"vw":20.861361},{"c":20.72,"h":21.31,"l":20.58,"n":5797,"o":21.01,"t":"2025-06-20T04:00:00Z","v":542135,"vw":20.859518},{"c":20.34,"h":21.42,"l":20.22,"n":7872,"o":20.94,"t":"2025-06-23T04:00:00Z","v":716787,"vw":20.857759},{"c":19.47,"h":20,"l":19.38,"n":5569,"o":19.78,"t":"2025-06-24T04:00:00Z","v":370784,"vw":19.654622},{"c":20.11,"h":20.41,"l":19.38,"n":6822,"o":19.63,"t":"2025-06-25T04:00:00Z","v":557276,"vw":20.03283},{"c":20.21,"h":20.5,"l":20.03,"n":5537,"o":20.36,"t":"2025-06-26T04:00:00Z","v":448231,"vw":20.25477},{"c":19.77,"h":20.26,"l":19.63,"n":5179,"o":20.03,"t":"2025-06-27T04:00:00Z","v":435467,"vw":19.853383},{"c":19.19,"h":19.77,"l":19.14,"n":4180,"o":19.6,"t":"2025-06-30T04:00:00Z","v":309246,"vw":19.308322},{"c":19.51,"h":19.55,"l":18.93,"n":7004,"o":19.33,"t":"2025-07-01T04:00:00Z","v":429850,"vw":19.35296},{"c":20.04,"h":20.115,"l":19.5766,"n":5377,"o":19.68,"t":"2025-07-02T04:00:00Z","v":420340,"vw":19.981115},{"c":20.51,"h":20.52,"l":19.96,"n":3247,"o":20.05,"t":"2025-07-03T04:00:00Z","v":267728,"vw":20.322559},{"c":20.73,"h":21.08,"l":20.35,"n":4639,"o":20.35,"t":"2025-07-07T04:00:00Z","v":275182,"vw":20.722282},{"c":20.61,"h":20.96,"l":20.51,"n":5129,"o":20.75,"t":"2025-07-08T04:00:00Z","v":242985,"vw":20.69564},{"c":20.17,"h":20.69,"l":20.08,"n":5245,"o":20.53,"t":"2025-07-09T04:00:00Z","v":382645,"vw":20.335154},{"c":20.4,"h":20.84,"l":20.17,"n":4281,"o":20.365,"t":"2025-07-10T04:00:00Z","v":321002,"vw":20.479181},{"c":20.76,"h":20.8,"l":20.48,"n":3756,"o":20.52,"t":"2025-07-11T04:00:00Z","v":284575,"vw":20.694863},{"c":19.47,"h":20.15,"l":19.22,"n":6289,"o":19.9,"t":"2025-07-14T04:00:00Z","v":443930,"vw":19.512117},{"c":18.95,"h":19.5,"l":18.93,"n":4286,"o":19.22,"t":"2025-07-15T04:00:00Z","v":327274,"vw":19.091641},{"c":19.13,"h":19.34,"l":18.95,"n":4300,"o":19,"t":"2025-07-16T04:00:00Z","v":250703,"vw":19.160751},{"c":19.45,"h":19.59,"l":18.92,"n":3824,"o":18.97,"t":"2025-07-17T04:00:00Z","v":290745,"vw":19.400386},{"c":19.05,"h":19.5425,"l":19,"n":2866,"o":19.5,"t":"2025-07-18T04:00:00Z","v":232656,"vw":19.189512},{"c":18.89,"h":19.27,"l":18.82,"n":4304,"o":19.12,"t":"2025-07-21T04:00:00Z","v":213429,"vw":18.947439},{"c":19.4,"h":19.46,"l":18.93,"n":3955,"o":19.03,"t":"2025-07-22T04:00:00Z","v":311850,"vw":19.324845},{"c":20.06,"h":20.28,"l":19.67,"n":4371,"o":19.88,"t":"2025-07-23T04:00:00Z","v":349220,"vw":20.071884},{"c":19.79,"h":20.105,"l":19.79,"n":3459,"o":20.1,"t":"2025-07-24T04:00:00Z","v":219255,"vw":19.88653},{"c":19.4,"h":19.71,"l":19.35,"n":3098,"o":19.36,"t":"2025-07-25T04:00:00Z","v":175283,"vw":19.484968},{"c":19.8,"h":19.84,"l":19.42,"n":3525,"o":19.65,"t":"2025-07-28T04:00:00Z","v":265577,"vw":19.661096},{"c":19.94,"h":19.99,"l":19.3706,"n":3998,"o":19.71,"t":"2025-07-29T04:00:00Z","v":293625,"vw":19.712302},{"c":19.74,"h":20.145,"l":19.575,"n":2438,"o":19.88,"t":"2025-07-30T04:00:00Z","v":161729,"vw":19.805761},{"c":19.3,"h":19.5965,"l":19.14,"n":2509,"o":19.35,"t":"2025-07-31T04:00:00Z","v":165599,"vw":19.319446},{"c":19.45,"h":19.45,"l":18.8,"n":2984,"o":19.22,"t":"2025-08-01T04:00:00Z","v":260010,"vw":19.27095},{"c":20.05,"h":20.23,"l":19.59,"n":2801,"o":19.79,"t":"2025-08-04T04:00:00Z","v":173979,"vw":20.028266},{"c":21.06,"h":21.225,"l":20.08,"n":6625,"o":20.09,"t":"2025-08-05T04:00:00Z","v":424857,"vw":20.851723},{"c":20.9,"h":21.53,"l":20.86,"n":4715,"o":21.24,"t":"2025-08-06T04:00:00Z","v":426434,"vw":21.226233},{"c":20.54,"h":21.21,"l":20.32,"n":3662,"o":20.95,"t":"2025-08-07T04:00:00Z","v":252481,"vw":20.597404},{"c":20.27,"h":21.33,"l":20.09,"n":2859,"o":20.99,"t":"2025-08-08T04:00:00Z","v":215021,"vw":20.51731},{"c":19.77,"h":20.345,"l":19.67,"n":2803,"o":20.19,"t":"2025-08-11T04:00:00Z","v":181488,"vw":19.847994},{"c":19.93,"h":20.26,"l":19.81,"n":3100,"o":19.81,"t":"2025-08-12T04:00:00Z","v":198878,"vw":19.995366},{"c":20.42,"h":20.5,"l":19.88,"n":2546,"o":19.92,"t":"2025-08-13T04:00:00Z","v":177282,"vw":20.279319},{"c":19.99,"h":20.49,"l":19.97,"n":3740,"o":20.49,"t":"2025-08-14T04:00:00Z","v":171893,"vw":20.183456},{"c":20.43,"h":20.49,"l":19.93,"n":2463,"o":20.2,"t":"2025-08-15T04:00:00Z","v":168651,"vw":20.270345},{"c":20.78,"h":20.94,"l":20.2,"n":3313,"o":20.26,"t":"2025-08-18T04:00:00Z","v":194625,"vw":20.654354},{"c":19.96,"h":20.69,"l":19.85,"n":4403,"o":20.69,"t":"2025-08-19T04:00:00Z","v":342267,"vw":20.09106},{"c":20.28,"h":20.6487,"l":20.075,"n":3640,"o":20.24,"t":"2025-08-20T04:00:00Z","v":253771,"vw":20.283846},{"c":21.26,"h":21.34,"l":20.31,"n":5964,"o":20.31,"t":"2025-08-21T04:00:00Z","v":418069,"vw":21.065295},{"c":21.4,"h":21.72,"l":21.24,"n":5309,"o":21.3,"t":"2025-08-22T04:00:00Z","v":458543,"vw":21.457956},{"c":21.69,"h":21.915,"l":21.35,"n":5634,"o":21.42,"t":"2025-08-25T04:00:00Z","v":382186,"vw":21.68256},{"c":21.59,"h":21.76,"l":21.35,"n":7057,"o":21.49,"t":"2025-08-26T04:00:00Z","v":364940,"vw":21.577655},{"c":21.79,"h":21.98,"l":21.46,"n":7628,"o":21.46,"t":"2025-08-27T04:00:00Z","v":374510,"vw":21.8036},{"c":21.78,"h":21.99,"l":21.67,"n":5428,"o":21.88,"t":"2025-08-28T04:00:00Z","v":318647,"vw":21.819885},{"c":22.25,"h":22.32,"l":21.755,"n":8089,"o":21.76,"t":"2025-08-29T04:00:00Z","v":1013079,"vw":22.184227},{"c":21.76,"h":22.4,"l":21.41,"n":7809,"o":22.34,"t":"2025-09-02T04:00:00Z","v":635167,"vw":21.807295},{"c":21.71,"h":22.3,"l":21.46,"n":9811,"o":21.74,"t":"2025-09-03T04:00:00Z","v":810106,"vw":21.681082},{"c":21.43,"h":21.82,"l":21.27,"n":8859,"o":21.43,"t":"2025-09-04T04:00:00Z","v":593599,"vw":21.489535},{"c":22.22,"h":22.33,"l":21.27,"n":8100,"o":21.27,"t":"2025-09-05T04:00:00Z","v":430578,"vw":22.13677},{"c":22.91,"h":23.15,"l":22.5,"n":8985,"o":22.77,"t":"2025-09-08T04:00:00Z","v":679848,"vw":22.85797},{"c":22.43,"h":23.025,"l":22.41,"n":7167,"o":23,"t":"2025-09-09T04:00:00Z","v":525360,"vw":22.579524},{"c":21.51,"h":22.36,"l":21.35,"n":10993,"o":22.02,"t":"2025-09-10T04:00:00Z","v":706882,"vw":21.652384},{"c":21.9,"h":21.93,"l":21.22,"n":7331,"o":21.24,"t":"2025-09-11T04:00:00Z","v":622734,"vw":21.584332},{"c":22.29,"h":22.61,"l":22.02,"n":8084,"o":22.03,"t":"2025-09-12T04:00:00Z","v":536779,"vw":22.351761},{"c":23.34,"h":23.6,"l":22.74,"n":9129,"o":23.27,"t":"2025-09-15T04:00:00Z","v":534156,"vw":23.39514},{"c":22.93,"h":23.39,"l":22.81,"n":5754,"o":23.35,"t":"2025-09-16T04:00:00Z","v":302823,"vw":22.969056},{"c":23.26,"h":23.41,"l":22.78,"n":6885,"o":23,"t":"2025-09-17T04:00:00Z","v":505263,"vw":23.083982},{"c":23.2,"h":23.34,"l":22.7636,"n":4559,"o":23.18,"t":"2025-09-18T04:00:00Z","v":246476,"vw":23.16084},{"c":22.72,"h":23.35,"l":22.71,"n":4483,"o":23.35,"t":"2025-09-19T04:00:00Z","v":320851,"vw":22.792816},{"c":22.68,"h":22.95,"l":22.55,"n":4880,"o":22.95,"t":"2025-09-22T04:00:00Z","v":313987,"vw":22.715477},{"c":23.43,"h":23.69,"l":22.885,"n":5931,"o":22.94,"t":"2025-09-23T04:00:00Z","v":369242,"vw":23.427228},{"c":23.2,"h":23.6,"l":23.17,"n":3681,"o":23.3,"t":"2025-09-24T04:00:00Z","v":181134,"vw":23.320388},{"c":22.93,"h":23.155,"l":22.83,"n":4743,"o":23.14,"t":"2025-09-25T04:00:00Z","v":200633,"vw":22.962307},{"c":22.84,"h":23.135,"l":22.71,"n":4508,"o":22.9,"t":"2025-09-26T04:00:00Z","v":215891,"vw":22.872538},{"c":22.48,"h":22.7,"l":22.23,"n":6105,"o":22.7,"t":"2025-09-29T04:00:00Z","v":287592,"vw":22.453842},{"c":22.22,"h":22.62,"l":21.97,"n":4169,"o":22.18,"t":"2025-09-30T04:00:00Z","v":203353,"vw":22.251669},{"c":22.28,"h":22.59,"l":22.16,"n":4603,"o":22.33,"t":"2025-10-01T04:00:00Z","v":226146,"vw":22.378915},{"c":21.81,"h":22.255,"l":21.68,"n":3739,"o":22.25,"t":"2025-10-02T04:00:00Z","v":211376,"vw":21.884411},{"c":22.21,"h":22.23,"l":21.87,"n":3964,"o":21.89,"t":"2025-10-03T04:00:00Z","v":214380,"vw":22.080381},{"c":21.8,"h":22.335,"l":21.58,"n":5212,"o":22.12,"t":"2025-10-06T04:00:00Z","v":296525,"vw":21.798855},{"c":21.36,"h":21.66,"l":21.12,"n":5257,"o":21.66,"t":"2025-10-07T04:00:00Z","v":273425,"vw":21.306694},{"c":21.26,"h":21.39,"l":20.915,"n":5195,"o":21.39,"t":"2025-10-08T04:00:00Z","v":235201,"vw":21.151575},{"c":21.5,"h":21.87,"l":21.33,"n":3759,"o":21.33,"t":"2025-10-09T04:00:00Z","v":207638,"vw":21.53276},{"c":21.04,"h":21.81,"l":21.02,"n":5284,"o":21.49,"t":"2025-10-10T04:00:00Z","v":301452,"vw":21.24662},{"c":21.27,"h":21.63,"l":21.22,"n":6924,"o":21.38,"t":"2025-10-13T04:00:00Z","v":296848,"vw":21.348255},{"c":21.14,"h":21.44,"l":20.5,"n":5816,"o":20.61,"t":"2025-10-14T04:00:00Z","v":294439,"vw":21.095084},{"c":21.67,"h":21.78,"l":21.305,"n":7797,"o":21.42,"t":"2025-10-15T04:00:00Z","v":333767,"vw":21.647031},{"c":21.81,"h":22.61,"l":21.655,"n":4824,"o":21.75,"t":"2025-10-16T04:00:00Z","v":218295,"vw":22.140878},{"c":22.37,"h":22.68,"l":21.6732,"n":5836,"o":21.72,"t":"2025-10-17T04:00:00Z","v":243821,"vw":22.330103},{"c":22.5,"h":22.95,"l":22.4433,"n":3352,"o":22.49,"t":"2025-10-20T04:00:00Z","v":184155,"vw":22.612215},{"c":22.19,"h":22.41,"l":22.02,"n":4505,"o":22.36,"t":"2025-10-21T04:00:00Z","v":266522,"vw":22.27162},{"c":22.99,"h":23,"l":22.16,"n":2770,"o":22.27,"t":"2025-10-22T04:00:00Z","v":188151,"vw":22.562085},{"c":23.97,"h":24.4693,"l":23.58,"n":6610,"o":23.62,"t":"2025-10-23T04:00:00Z","v":526519,"vw":24.054506},{"c":23.3,"h":23.95,"l":23.26,"n":3801,"o":23.71,"t":"2025-10-24T04:00:00Z","v":274778,"vw":23.494095},{"c":23.29,"h":23.7235,"l":23.0401,"n":3738,"o":23.49,"t":"2025-10-27T04:00:00Z","v":161270,"vw":23.311218},{"c":23.71,"h":23.8589,"l":23.18,"n":3370,"o":23.25,"t":"2025-10-28T04:00:00Z","v":207492,"vw":23.580581},{"c":24.03,"h":24.25,"l":23.735,"n":3444,"o":23.9,"t":"2025-10-29T04:00:00Z","v":227633,"vw":23.903101},{"c":23.87,"h":24.14,"l":23.77,"n":4380,"o":24.14,"t":"2025-10-30T04:00:00Z","v":202571,"vw":23.929772},{"c":24.38,"h":24.5783,"l":23.765,"n":4670,"o":24.07,"t":"2025-10-31T04:00:00Z","v":231498,"vw":24.190465},{"c":24.29,"h":24.4,"l":23.95,"n":4125,"o":24.28,"t":"2025-11-03T05:00:00Z","v":151263,"vw":24.226695},{"c":23.74,"h":23.97,"l":23.42,"n":3356,"o":23.76,"t":"2025-11-04T05:00:00Z","v":168140,"vw":23.681641},{"c":23.93,"h":23.99,"l":23.535,"n":3322,"o":23.72,"t":"2025-11-05T05:00:00Z","v":157048,"vw":23.816236},{"c":24.44,"h":24.6,"l":23.96,"n":4494,"o":23.96,"t":"2025-11-06T05:00:00Z","v":224231,"vw":24.400151},{"c":24.65,"h":24.71,"l":24.35,"n":3546,"o":24.38,"t":"2025-11-07T05:00:00Z","v":197525,"vw":24.611868},{"c":24.99,"h":25.12,"l":24.6,"n":5965,"o":24.66,"t":"2025-11-10T05:00:00Z","v":273208,"vw":24.921859},{"c":24.85,"h":25.2,"l":24.72,"n":3411,"o":25.18,"t":"2025-11-11T05:00:00Z","v":170295,"vw":24.925517},{"c":25.29,"h":25.45,"l":25.04,"n":4561,"o":25.04,"t":"2025-11-12T05:00:00Z","v":193385,"vw":25.273738},{"c":25.41,"h":25.8685,"l":25.29,"n":5660,"o":25.34,"t":"2025-11-13T05:00:00Z","v":353499,"vw":25.582822},{"c":25.46,"h":25.525,"l":24.6236,"n":4426,"o":25.08,"t":"2025-11-14T05:00:00Z","v":164336,"vw":25.323697},{"c":25.39,"h":25.69,"l":25.09,"n":5766,"o":25.23,"t":"2025-11-17T05:00:00Z","v":280241,"vw":25.410672},{"c":25.53,"h":25.88,"l":25.05,"n":6772,"o":25.35,"t":"2025-11-18T05:00:00Z","v":376228,"vw":25.606861},{"c":25.24,"h":25.565,"l":24.93,"n":7249,"o":25.14,"t":"2025-11-19T05:00:00Z","v":348567,"vw":25.344942},{"c":25.02,"h":26.69,"l":25,"n":11823,"o":26.52,"t":"2025-11-20T05:00:00Z","v":789485,"vw":25.874212},{"c":24.65,"h":25.25,"l":23.86,"n":10629,"o":24.98,"t":"2025-11-21T05:00:00Z","v":664836,"vw":24.508477},{"c":24.9,"h":24.94,"l":23.09,"n":6933,"o":24.49,"t":"2025-11-24T05:00:00Z","v":499886,"vw":24.646609},{"c":24.4,"h":24.98,"l":24.3,"n":5518,"o":24.89,"t":"2025-11-25T05:00:00Z","v":392987,"vw":24.44645},{"c":24.2,"h":24.64,"l":24.105,"n":4936,"o":24.43,"t":"2025-11-26T05:00:00Z","v":283837,"vw":24.28262},{"c":24.49,"h":24.73,"l":24.24,"n":2636,"o":24.24,"t":"2025-11-28T05:00:00Z","v":129374,"vw":24.475455},{"c":24.17,"h":24.6825,"l":24.1,"n":6062,"o":24.31,"t":"2025-12-01T05:00:00Z","v":297994,"vw":24.341653},{"c":24.49,"h":24.555,"l":23.97,"n":3940,"o":24.1,"t":"2025-12-02T05:00:00Z","v":195641,"vw":24.360722},{"c":24.7,"h":25.03,"l":24.53,"n":3105,"o":24.53,"t":"2025-12-03T05:00:00Z","v":165022,"vw":24.758131},{"c":24.5,"h":24.815,"l":24.43,"n":3360,"o":24.81,"t":"2025-12-04T05:00:00Z","v":149166,"vw":24.556362},{"c":24.74,"h":24.935,"l":24.47,"n":3170,"o":24.59,"t":"2025-12-05T05:00:00Z","v":167567,"vw":24.745107},{"c":24.6,"h":25.15,"l":24.57,"n":3463,"o":24.75,"t":"2025-12-08T05:00:00Z","v":173235,"vw":24.794105},{"c":24.01,"h":24.56,"l":23.925,"n":4441,"o":24.56,"t":"2025-12-09T05:00:00Z","v":234424,"vw":24.10212},{"c":23.76,"h":24.04,"l":23.47,"n":4893,"o":24.02,"t":"2025-12-10T05:00:00Z","v":230271,"vw":23.688158},{"c":23.7,"h":23.96,"l":23.475,"n":4640,"o":23.76,"t":"2025-12-11T05:00:00Z","v":286036,"vw":23.693215},{"c":23.47,"h":23.93,"l":23.33,"n":4428,"o":23.55,"t":"2025-12-12T05:00:00Z","v":269056,"vw":23.576997},{"c":23.1,"h":23.36,"l":22.82,"n":4121,"o":23,"t":"2025-12-15T05:00:00Z","v":244029,"vw":23.085605},{"c":22.61,"h":23.0523,"l":22.61,"n":4556,"o":22.86,"t":"2025-12-16T05:00:00Z","v":288328,"vw":22.774777},{"c":22.75,"h":23.09,"l":22.52,"n":4372,"o":22.91,"t":"2025-12-17T05:00:00Z","v":225925,"vw":22.753884},{"c":22.13,"h":22.85,"l":22.01,"n":4636,"o":22.85,"t":"2025-12-18T05:00:00Z","v":278668,"vw":22.232371},{"c":22.03,"h":22.45,"l":21.87,"n":4351,"o":22.05,"t":"2025-12-19T05:00:00Z","v":325771,"vw":22.090965},{"c":22.45,"h":22.62,"l":22.24,"n":3951,"o":22.24,"t":"2025-12-22T05:00:00Z","v":253417,"vw":22.456243},{"c":22.21,"h":22.39,"l":22.06,"n":3915,"o":22.33,"t":"2025-12-23T05:00:00Z","v":302465,"vw":22.196102},{"c":22.23,"h":22.31,"l":22.0101,"n":1890,"o":22.31,"t":"2025-12-24T05:00:00Z","v":81563,"vw":22.215733},{"c":22.5,"h":22.65,"l":22,"n":2847,"o":22.32,"t":"2025-12-26T05:00:00Z","v":178537,"vw":22.46646},{"c":22.62,"h":22.67,"l":22.28,"n":3802,"o":22.45,"t":"2025-12-29T05:00:00Z","v":210229,"vw":22.56058},{"c":22.22,"h":22.76,"l":22.21,"n":3075,"o":22.76,"t":"2025-12-30T05:00:00Z","v":137496,"vw":22.436878},{"c":22.42,"h":22.51,"l":22.06,"n":3428,"o":22.15,"t":"2025-12-31T05:00:00Z","v":179204,"vw":22.336594},{"c":21.89,"h":22.18,"l":21.65,"n":5880,"o":22.08,"t":"2026-01-02T05:00:00Z","v":370499,"vw":21.917563},{"c":21.71,"h":22.51,"l":21.65,"n":4080,"o":22.14,"t":"2026-01-05T05:00:00Z","v":230910,"vw":21.941924},{"c":22.28,"h":22.72,"l":21.99,"n":4786,"o":21.99,"t":"2026-01-06T05:00:00Z","v":262957,"vw":22.386506},{"c":24,"h":24.26,"l":22.88,"n":7347,"o":22.88,"t":"2026-01-07T05:00:00Z","v":538248,"vw":23.657645},{"c":25.09,"h":25.15,"l":23.89,"n":9441,"o":24.6,"t":"2026-01-08T05:00:00Z","v":807755,"vw":24.556514},{"c":25.15,"h":25.35,"l":24.61,"n":5620,"o":24.92,"t":"2026-01-09T05:00:00Z","v":426900,"vw":24.974064},{"c":24.86,"h":25.25,"l":24.779,"n":7520,"o":25.25,"t":"2026-01-12T05:00:00Z","v":374348,"vw":24.997499},{"c":25.48,"h":25.7,"l":25,"n":6548,"o":25,"t":"2026-01-13T05:00:00Z","v":419233,"vw":25.468609},{"c":26.02,"h":26.5,"l":25.69,"n":6413,"o":26.12,"t":"2026-01-14T05:00:00Z","v":437770,"vw":26.076527},{"c":25.6,"h":25.83,"l":25.06,"n":4982,"o":25.83,"t":"2026-01-15T05:00:00Z","v":316129,"vw":25.458444},{"c":25.52,"h":26.05,"l":25.4,"n":4631,"o":25.88,"t":"2026-01-16T05:00:00Z","v":425380,"vw":25.733859},{"c":25.32,"h":25.73,"l":25.0001,"n":4378,"o":25.64,"t":"2026-01-20T05:00:00Z","v":219706,"vw":25.44676},{"c":25.7,"h":25.87,"l":25.22,"n":4119,"o":25.52,"t":"2026-01-21T05:00:00Z","v":228625,"vw":25.552778},{"c":25.16,"h":25.88,"l":25.06,"n":4604,"o":25.75,"t":"2026-01-22T05:00:00Z","v":315858,"vw":25.252515},{"c":25.99,"h":26.6,"l":25.675,"n":5673,"o":25.84,"t":"2026-01-23T05:00:00Z","v":351380,"vw":26.191522},{"c":26.24,"h":26.98,"l":26.12,"n":4541,"o":26.7,"t":"2026-01-26T05:00:00Z","v":289931,"vw":26.373559},{"c":26.47,"h":26.84,"l":26.21,"n":4961,"o":26.22,"t":"2026-01-27T05:00:00Z","v":257733,"vw":26.554876},{"c":27.14,"h":27.2983,"l":26.6,"n":5218,"o":26.77,"t":"2026-01-28T05:00:00Z","v":421485,"vw":27.008781},{"c":27.01,"h":27.79,"l":26.67,"n":4267,"o":27.5,"t":"2026-01-29T05:00:00Z","v":226069,"vw":27.02701},{"c":27.17,"h":27.7,"l":26.822,"n":5764,"o":27,"t":"2026-01-30T05:00:00Z","v":382429,"vw":27.230408},{"c":27.05,"h":27.27,"l":26.42,"n":4112,"o":26.45,"t":"2026-02-02T05:00:00Z","v":178879,"vw":26.949045},{"c":27.26,"h":27.28,"l":26.52,"n":3740,"o":27.1,"t":"2026-02-03T05:00:00Z","v":241865,"vw":27.032731},{"c":26.32,"h":27.48,"l":26.17,"n":4735,"o":27.29,"t":"2026-02-04T05:00:00Z","v":241277,"vw":26.50526},{"c":26.1,"h":26.6251,"l":26.02,"n":4380,"o":26.15,"t":"2026-02-05T05:00:00Z","v":196397,"vw":26.225921},{"c":26.99,"h":26.99,"l":25.72,"n":4571,"o":26.13,"t":"2026-02-06T05:00:00Z","v":228056,"vw":26.71671},{"c":27.31,"h":27.495,"l":26.99,"n":3788,"o":27.04,"t":"2026-02-09T05:00:00Z","v":193178,"vw":27.297826},{"c":27.53,"h":27.6652,"l":27.15,"n":5127,"o":27.34,"t":"2026-02-10T05:00:00Z","v":282073,"vw":27.509399},{"c":27.89,"h":28.13,"l":27.26,"n":6189,"o":27.46,"t":"2026-02-11T05:00:00Z","v":349439,"vw":27.716101},{"c":27.19,"h":28.0793,"l":27.04,"n":5110,"o":27.89,"t":"2026-02-12T05:00:00Z","v":260754,"vw":27.46496},{"c":28.32,"h":28.44,"l":27.15,"n":4605,"o":27.2,"t":"2026-02-13T05:00:00Z","v":360078,"vw":28.067338},{"c":28.58,"h":28.75,"l":27.73,"n":4020,"o":28.32,"t":"2026-02-17T05:00:00Z","v":204529,"vw":28.370432},{"c":29.73,"h":29.89,"l":29.02,"n":4890,"o":29.2,"t":"2026-02-18T05:00:00Z","v":330104,"vw":29.549968},{"c":30.35,"h":30.72,"l":29.74,"n":6322,"o":30,"t":"2026-02-19T05:00:00Z","v":369543,"vw":30.367326},{"c":31.15,"h":31.15,"l":30.055,"n":6263,"o":30.36,"t":"2026-02-20T05:00:00Z","v":442149,"vw":30.665056},{"c":31.79,"h":31.79,"l":30.58,"n":5079,"o":31.1,"t":"2026-02-23T05:00:00Z","v":309745,"vw":31.304981},{"c":32.82,"h":32.95,"l":31.89,"n":11401,"o":32.64,"t":"2026-02-24T05:00:00Z","v":712069,"vw":32.404551},{"c":33.11,"h":34.9,"l":32.5095,"n":8453,"o":32.78,"t":"2026-02-25T05:00:00Z","v":592341,"vw":33.11423},{"c":34.43,"h":34.9,"l":33.6,"n":15035,"o":34.11,"t":"2026-02-26T05:00:00Z","v":1037163,"vw":34.285893},{"c":35.3,"h":35.62,"l":34.39,"n":11669,"o":34.76,"t":"2026-02-27T05:00:00Z","v":638749,"vw":35.027121},{"c":37.05,"h":37.6099,"l":36.09,"n":12009,"o":37.29,"t":"2026-03-02T05:00:00Z","v":886313,"vw":36.806651},{"c":36.32,"h":36.768,"l":35,"n":11522,"o":35.82,"t":"2026-03-03T05:00:00Z","v":726955,"vw":35.853366},{"c":35.97,"h":36.99,"l":35.67,"n":10561,"o":36.21,"t":"2026-03-04T05:00:00Z","v":615762,"vw":36.215822},{"c":34.95,"h":35.74,"l":34.1242,"n":8647,"o":35.65,"t":"2026-03-05T05:00:00Z","v":631692,"vw":34.694431},{"c":34.75,"h":35.35,"l":33.75,"n":9266,"o":34.43,"t":"2026-03-06T05:00:00Z","v":588342,"vw":34.73381},{"c":37.09,"h":38.045,"l":35.17,"n":20768,"o":35.78,"t":"2026-03-09T04:00:00Z","v":1497414,"vw":37.104553},{"c":37.76,"h":38.87,"l":37.09,"n":15180,"o":37.57,"t":"2026-03-10T04:00:00Z","v":1206394,"vw":38.065082},{"c":37.16,"h":38.12,"l":36.7,"n":10632,"o":37.61,"t":"2026-03-11T04:00:00Z","v":1218055,"vw":37.211336},{"c":34.81,"h":36.69,"l":34.76,"n":11137,"o":36.68,"t":"2026-03-12T04:00:00Z","v":909751,"vw":35.363022},{"c":33.75,"h":34.7,"l":33.5411,"n":10093,"o":34.7,"t":"2026-03-13T04:00:00Z","v":799870,"vw":33.930124},{"c":34.89,"h":35.39,"l":33.845,"n":11383,"o":34.61,"t":"2026-03-16T04:00:00Z","v":695960,"vw":34.733341},{"c":34.86,"h":35.22,"l":34.34,"n":7845,"o":35.07,"t":"2026-03-17T04:00:00Z","v":546271,"vw":34.718868},{"c":35.77,"h":36.06,"l":34.71,"n":8759,"o":34.94,"t":"2026-03-18T04:00:00Z","v":583372,"vw":35.733879},{"c":36.29,"h":36.65,"l":34.795,"n":5818,"o":35.09,"t":"2026-03-19T04:00:00Z","v":317223,"vw":36.109785},{"c":35.68,"h":36.62,"l":35.395,"n":7150,"o":36.43,"t":"2026-03-20T04:00:00Z","v":338776,"vw":35.788984},{"c":38.04,"h":38.19,"l":35.6,"n":12568,"o":35.8,"t":"2026-03-23T04:00:00Z","v":1074110,"vw":37.402838},{"c":39.53,"h":39.685,"l":37.985,"n":9181,"o":38.3,"t":"2026-03-24T04:00:00Z","v":720173,"vw":39.222374},{"c":38.22,"h":39.29,"l":37.87,"n":7325,"o":39.05,"t":"2026-03-25T04:00:00Z","v":416420,"vw":38.473372},{"c":38.17,"h":39.58,"l":38.05,"n":5008,"o":38.76,"t":"2026-03-26T04:00:00Z","v":300913,"vw":38.796392},{"c":38.14,"h":38.715,"l":37.77,"n":8298,"o":38.04,"t":"2026-03-27T04:00:00Z","v":433943,"vw":38.178909},{"c":38,"h":38.7,"l":37.72,"n":5820,"o":38.59,"t":"2026-03-30T04:00:00Z","v":292708,"vw":38.102774},{"c":39.46,"h":39.95,"l":38.13,"n":9093,"o":38.24,"t":"2026-03-31T04:00:00Z","v":516511,"vw":39.392309},{"c":39.07,"h":39.5,"l":38.65,"n":5367,"o":39.38,"t":"2026-04-01T04:00:00Z","v":273843,"vw":39.095484},{"c":40.19,"h":40.95,"l":39,"n":8227,"o":39.34,"t":"2026-04-02T04:00:00Z","v":537214,"vw":40.360198},{"c":40.71,"h":40.91,"l":39.9,"n":8173,"o":40.2,"t":"2026-04-06T04:00:00Z","v":630394,"vw":40.584966},{"c":38.7,"h":41.2499,"l":38.59,"n":7348,"o":40.35,"t":"2026-04-07T04:00:00Z","v":573439,"vw":39.472176},{"c":39.41,"h":39.41,"l":37.58,"n":7294,"o":38.26,"t":"2026-04-08T04:00:00Z","v":473881,"vw":38.998661},{"c":38.35,"h":39.75,"l":38.2,"n":6859,"o":39.52,"t":"2026-04-09T04:00:00Z","v":394573,"vw":38.678266},{"c":39.01,"h":39.065,"l":37.62,"n":7248,"o":38.35,"t":"2026-04-10T04:00:00Z","v":464944,"vw":38.434516},{"c":39.5,"h":40.305,"l":39.1,"n":5431,"o":39.32,"t":"2026-04-13T04:00:00Z","v":347312,"vw":39.666398},{"c":38.38,"h":39.49,"l":38.3,"n":4689,"o":39.42,"t":"2026-04-14T04:00:00Z","v":273055,"vw":38.909989},{"c":38.82,"h":39.91,"l":38.42,"n":5539,"o":39.14,"t":"2026-04-15T04:00:00Z","v":307249,"vw":39.104473},{"c":38.7,"h":39.28,"l":38.05,"n":4335,"o":38.97,"t":"2026-04-16T04:00:00Z","v":248277,"vw":38.784591},{"c":39.4,"h":40.25,"l":38.52,"n":5823,"o":38.72,"t":"2026-04-17T04:00:00Z","v":353139,"vw":39.517316},{"c":39.93,"h":40.09,"l":38,"n":6299,"o":38.77,"t":"2026-04-20T04:00:00Z","v":362568,"vw":39.361562},{"c":38.44,"h":40.5,"l":38.1975,"n":4980,"o":40,"t":"2026-04-21T04:00:00Z","v":329822,"vw":38.998572},{"c":38.35,"h":38.8,"l":36.955,"n":8203,"o":38.8,"t":"2026-04-22T04:00:00Z","v":497606,"vw":37.89904},{"c":38.55,"h":39,"l":38.265,"n":3576,"o":38.44,"t":"2026-04-23T04:00:00Z","v":158363,"vw":38.612733},{"c":39.27,"h":39.29,"l":38.21,"n":3517,"o":38.8,"t":"2026-04-24T04:00:00Z","v":150738,"vw":38.92284},{"c":39.8,"h":39.84,"l":38.7301,"n":4598,"o":39.39,"t":"2026-04-27T04:00:00Z","v":202302,"vw":39.484351},{"c":39.91,"h":40.378,"l":39.31,"n":5187,"o":40,"t":"2026-04-28T04:00:00Z","v":216885,"vw":39.86321},{"c":40.1,"h":40.35,"l":39.5818,"n":4974,"o":39.93,"t":"2026-04-29T04:00:00Z","v":199308,"vw":39.96146},{"c":40.68,"h":40.84,"l":39.98,"n":5429,"o":40.05,"t":"2026-04-30T04:00:00Z","v":238855,"vw":40.504512},{"c":42.4,"h":42.44,"l":40.985,"n":7047,"o":41.98,"t":"2026-05-01T04:00:00Z","v":391045,"vw":41.862597},{"c":42.79,"h":43.49,"l":42.11,"n":7614,"o":42.49,"t":"2026-05-04T04:00:00Z","v":517589,"vw":42.830825},{"c":44.01,"h":44.16,"l":42.79,"n":6012,"o":42.79,"t":"2026-05-05T04:00:00Z","v":303594,"vw":43.606418},{"c":43.17,"h":44.11,"l":42.58,"n":8077,"o":43.53,"t":"2026-05-06T04:00:00Z","v":351708,"vw":43.190526},{"c":44,"h":44,"l":42.5,"n":5885,"o":43.11,"t":"2026-05-07T04:00:00Z","v":326635,"vw":43.365172},{"c":43.8,"h":44.57,"l":43.4,"n":5943,"o":43.94,"t":"2026-05-08T04:00:00Z","v":303495,"vw":43.999114},{"c":43.44,"h":44.24,"l":43.05,"n":5641,"o":44,"t":"2026-05-11T04:00:00Z","v":202236,"vw":43.623485},{"c":43.31,"h":43.58,"l":42.5,"n":4248,"o":43.19,"t":"2026-05-12T04:00:00Z","v":164246,"vw":43.122756},{"c":42.76,"h":43.83,"l":42,"n":6025,"o":43.75,"t":"2026-05-13T04:00:00Z","v":337172,"vw":42.540672},{"c":42.42,"h":43.075,"l":42.11,"n":4726,"o":42.8,"t":"2026-05-14T04:00:00Z","v":217362,"vw":42.533619},{"c":42.55,"h":42.69,"l":41.43,"n":5422,"o":41.94,"t":"2026-05-15T04:00:00Z","v":283770,"vw":42.176865},{"c":42.91,"h":43.7,"l":42.1306,"n":6581,"o":42.33,"t":"2026-05-18T04:00:00Z","v":242878,"vw":42.915984},{"c":42.92,"h":43.56,"l":42.31,"n":5580,"o":42.92,"t":"2026-05-19T04:00:00Z","v":288887,"vw":43.002711},{"c":44.11,"h":44.78,"l":43.14,"n":6690,"o":43.42,"t":"2026-05-20T04:00:00Z","v":313591,"vw":44.222576},{"c":44.47,"h":45.85,"l":42.82,"n":6728,"o":43.12,"t":"2026-05-21T04:00:00Z","v":361041,"vw":44.6222},{"c":42.61,"h":45.36,"l":42.01,"n":7790,"o":45.36,"t":"2026-05-22T04:00:00Z","v":574059,"vw":42.675883},{"c":41.92,"h":42.9415,"l":41.36,"n":7272,"o":42.65,"t":"2026-05-26T04:00:00Z","v":314530,"vw":41.890104},{"c":40.1,"h":41.7203,"l":39.8,"n":6020,"o":41.555,"t":"2026-05-27T04:00:00Z","v":369736,"vw":40.362307},{"c":38.01,"h":40.61,"l":37.87,"n":7987,"o":40.52,"t":"2026-05-28T04:00:00Z","v":588471,"vw":38.400852},{"c":37.58,"h":37.93,"l":37.2,"n":6671,"o":37.61,"t":"2026-05-29T04:00:00Z","v":393416,"vw":37.571432},{"c":37.92,"h":38.67,"l":37.3,"n":8911,"o":37.96,"t":"2026-06-01T04:00:00Z","v":618406,"vw":38.113104},{"c":37.34,"h":38.55,"l":36.8401,"n":7172,"o":38.25,"t":"2026-06-02T04:00:00Z","v":498539,"vw":37.349503},{"c":36.92,"h":38.14,"l":36.9,"n":4660,"o":37.01,"t":"2026-06-03T04:00:00Z","v":243416,"vw":37.328503},{"c":36.42,"h":37.4,"l":36.3,"n":4608,"o":36.975,"t":"2026-06-04T04:00:00Z","v":209238,"vw":36.632134},{"c":37,"h":37.49,"l":36.1297,"n":4504,"o":36.76,"t":"2026-06-05T04:00:00Z","v":250584,"vw":37.023148},{"c":36.83,"h":37.61,"l":36.16,"n":3836,"o":37.5,"t":"2026-06-08T04:00:00Z","v":208332,"vw":36.696287},{"c":37.1,"h":37.3,"l":36.272,"n":3787,"o":37,"t":"2026-06-09T04:00:00Z","v":190377,"vw":36.928753},{"c":37.14,"h":37.82,"l":36.88,"n":3837,"o":36.88,"t":"2026-06-10T04:00:00Z","v":162274,"vw":37.210474},{"c":37.11,"h":38.35,"l":36.99,"n":4345,"o":37.68,"t":"2026-06-11T04:00:00Z","v":195519,"vw":37.462055},{"c":38.77,"h":38.8,"l":37.01,"n":4597,"o":37.1,"t":"2026-06-12T04:00:00Z","v":212859,"vw":38.467408},{"c":38.9,"h":39.85,"l":37.63,"n":7772,"o":39.06,"t":"2026-06-15T04:00:00Z","v":537367,"vw":38.972024},{"c":38.52,"h":39.6199,"l":37.575,"n":5955,"o":38.89,"t":"2026-06-16T04:00:00Z","v":283635,"vw":38.488412},{"c":37.81,"h":38.87,"l":37.69,"n":3865,"o":38.51,"t":"2026-06-17T04:00:00Z","v":182533,"vw":38.101439},{"c":38.29,"h":38.3,"l":36.7,"n":6278,"o":37.26,"t":"2026-06-18T04:00:00Z","v":302846,"vw":37.701902},{"c":39.72,"h":40.06,"l":38.25,"n":6311,"o":38.25,"t":"2026-06-22T04:00:00Z","v":303312,"vw":39.460212},{"c":41.15,"h":41.355,"l":39.12,"n":5896,"o":40.07,"t":"2026-06-23T04:00:00Z","v":620166,"vw":40.639675},{"c":39.14,"h":41.15,"l":38.84,"n":6231,"o":40.83,"t":"2026-06-24T04:00:00Z","v":375544,"vw":39.708946},{"c":37.68,"h":39.3,"l":37.24,"n":5802,"o":38.64,"t":"2026-06-25T04:00:00Z","v":245471,"vw":37.959898},{"c":36.72,"h":37.6499,"l":35.9,"n":6417,"o":37.31,"t":"2026-06-26T04:00:00Z","v":346846,"vw":36.617359},{"c":35.76,"h":37.74,"l":35.66,"n":6691,"o":37.73,"t":"2026-06-29T04:00:00Z","v":351663,"vw":36.032328},{"c":35.37,"h":35.82,"l":34.89,"n":4728,"o":35.63,"t":"2026-06-30T04:00:00Z","v":292319,"vw":35.232344},{"c":35.37,"h":35.815,"l":34.98,"n":5025,"o":35.055,"t":"2026-07-01T04:00:00Z","v":245592,"vw":35.404166},{"c":37.37,"h":38.1,"l":36.5401,"n":5626,"o":37.03,"t":"2026-07-02T04:00:00Z","v":255090,"vw":37.514399},{"c":37.86,"h":38.63,"l":37,"n":4406,"o":37,"t":"2026-07-06T04:00:00Z","v":209468,"vw":38.021166},{"c":38.47,"h":38.7499,"l":37.695,"n":4519,"o":37.97,"t":"2026-07-07T04:00:00Z","v":210739,"vw":38.372814},{"c":39.19,"h":39.4,"l":38.3455,"n":5246,"o":38.68,"t":"2026-07-08T04:00:00Z","v":300831,"vw":39.01333},{"c":38.22,"h":39.11,"l":36.92,"n":6647,"o":39.11,"t":"2026-07-09T04:00:00Z","v":351274,"vw":37.718166},{"c":39.66,"h":39.795,"l":38.5728,"n":4371,"o":38.75,"t":"2026-07-10T04:00:00Z","v":197512,"vw":39.357047},{"c":38.83,"h":40.42,"l":38.74,"n":5215,"o":40,"t":"2026-07-13T04:00:00Z","v":208420,"vw":39.327888},{"c":39.75,"h":40.86,"l":39.1,"n":5182,"o":39.61,"t":"2026-07-14T04:00:00Z","v":268662,"vw":40.160085},{"c":39.66,"h":39.885,"l":38.67,"n":4084,"o":39.54,"t":"2026-07-15T04:00:00Z","v":164692,"vw":39.349575},{"c":39.39,"h":40.43,"l":39.22,"n":4175,"o":39.62,"t":"2026-07-16T04:00:00Z","v":156943,"vw":39.694161},{"c":37.62,"h":39,"l":37.54,"n":4976,"o":39,"t":"2026-07-17T04:00:00Z","v":235131,"vw":37.899266},{"c":38.86,"h":39.47,"l":38.06,"n":5374,"o":38.335,"t":"2026-07-20T04:00:00Z","v":206315,"vw":38.983644},{"c":40.21,"h":40.23,"l":38.59,"n":4526,"o":39.3,"t":"2026-07-21T04:00:00Z","v":208057,"vw":39.877047},{"c":39.45,"h":40.57,"l":39.44,"n":5890,"o":40.4,"t":"2026-07-22T04:00:00Z","v":316061,"vw":39.951352},{"c":39.43,"h":39.615,"l":38.3,"n":4984,"o":38.51,"t":"2026-07-23T04:00:00Z","v":289434,"vw":39.174937},{"c":39.4,"h":40.35,"l":38.9405,"n":3684,"o":39.61,"t":"2026-07-24T04:00:00Z","v":191348,"vw":39.591837},{"c":39.17,"h":39.22,"l":38.19,"n":3272,"o":38.21,"t":"2026-07-27T04:00:00Z","v":129137,"vw":38.879795},{"c":39.24,"h":39.92,"l":38.4,"n":4115,"o":39.18,"t":"2026-07-28T04:00:00Z","v":158744,"vw":39.185119},{"c":39.42,"h":39.83,"l":38.55,"n":5261,"o":39.37,"t":"2026-07-29T04:00:00Z","v":147459,"vw":39.276529},{"c":39.69,"h":39.89,"l":38.79,"n":2799,"o":39.17,"t":"2026-07-30T04:00:00Z","v":130568,"vw":39.543689},{"c":40.12,"h":41,"l":39.53,"n":4203,"o":40.15,"t":"2026-07-31T04:00:00Z","v":171742,"vw":40.239937},{"c":39.61,"h":40.89,"l":38.985,"n":3962,"o":39.98,"t":"2026-08-03T04:00:00Z","v":180263,"vw":39.579139},{"c":38.83,"h":39.73,"l":38.66,"n":5738,"o":39.73,"t":"2026-08-04T04:00:00Z","v":219011,"vw":39.036926},{"c":38.01,"h":39.52,"l":37.91,"n":4277,"o":39.35,"t":"2026-08-05T04:00:00Z","v":234414,"vw":38.230331},{"c":39.06,"h":39.47,"l":38.52,"n":3811,"o":38.52,"t":"2026-08-06T04:00:00Z","v":170033,"vw":39.10571},{"c":39.14,"h":39.5,"l":38.11,"n":3877,"o":39.28,"t":"2026-08-07T04:00:00Z","v":162234,"vw":38.808742},{"c":38.31,"h":39.34,"l":38.31,"n":4320,"o":39.22,"t":"2026-08-10T04:00:00Z","v":186958,"vw":38.726734},{"c":38.23,"h":38.905,"l":37.28,"n":4171,"o":38.46,"t":"2026-08-11T04:00:00Z","v":174999,"vw":37.855853},{"c":39.31,"h":39.35,"l":38.19,"n":4075,"o":38.19,"t":"2026-08-12T04:00:00Z","v":198655,"vw":38.901209},{"c":40.81,"h":41.5,"l":39.36,"n":6190,"o":39.36,"t":"2026-08-13T04:00:00Z","v":322435,"vw":40.891227},{"c":41.45,"h":42,"l":40.8,"n":3986,"o":40.81,"t":"2026-08-14T04:00:00Z","v":246087,"vw":41.38126},{"c":42.16,"h":42.69,"l":41.75,"n":5945,"o":42,"t":"2026-08-17T04:00:00Z","v":257653,"vw":42.276103},{"c":42.03,"h":42.22,"l":41.55,"n":3733,"o":42.22,"t":"2026-08-18T04:00:00Z","v":175390,"vw":41.878833},{"c":42.6,"h":42.95,"l":42.03,"n":3769,"o":42.39,"t":"2026-08-19T04:00:00Z","v":170527,"vw":42.517806},{"c":42.32,"h":42.77,"l":41.78,"n":4187,"o":42.64,"t":"2026-08-20T04:00:00Z","v":140365,"vw":42.359178},{"c":42.71,"h":44,"l":42.49,"n":5914,"o":42.78,"t":"2026-08-21T04:00:00Z","v":316327,"vw":43.119218},{"c":42.63,"h":42.82,"l":42.18,"n":5107,"o":42.38,"t":"2026-08-24T04:00:00Z","v":230419,"vw":42.453386},{"c":42.27,"h":42.65,"l":42,"n":2822,"o":42.38,"t":"2026-08-25T04:00:00Z","v":144389,"vw":42.299294},{"c":40.25,"h":41.828,"l":40.02,"n":6046,"o":41.75,"t":"2026-08-26T04:00:00Z","v":329554,"vw":40.371927},{"c":42.09,"h":42.33,"l":40.74,"n":5920,"o":40.74,"t":"2026-08-27T04:00:00Z","v":294104,"vw":41.942669},{"c":42.52,"h":42.93,"l":42,"n":3472,"o":42.135,"t":"2026-08-28T04:00:00Z","v":148609,"vw":42.383709},{"c":42.4,"h":42.91,"l":42.02,"n":4954,"o":42.81,"t":"2026-08-31T04:00:00Z","v":260502,"vw":42.443567},{"c":42.82,"h":43.21,"l":42.14,"n":4176,"o":42.9,"t":"2026-09-01T04:00:00Z","v":193287,"vw":42.791863},{"c":43.25,"h":43.3,"l":42.37,"n":4987,"o":42.82,"t":"2026-09-02T04:00:00Z","v":270832,"vw":42.912806},{"c":43.28,"h":44,"l":42.83,"n":6233,"o":43.5,"t":"2026-09-03T04:00:00Z","v":349492,"vw":43.308536},{"c":43.74,"h":43.99,"l":43.13,"n":5211,"o":43.41,"t":"2026-09-04T04:00:00Z","v":326415,"vw":43.626358},{"c":43.52,"h":44.1,"l":43.07,"n":4329,"o":44.1,"t":"2026-09-08T04:00:00Z","v":301780,"vw":43.642429},{"c":44.32,"h":44.5095,"l":43.605,"n":6116,"o":44.17,"t":"2026-09-09T04:00:00Z","v":309586,"vw":44.2346},{"c":44.71,"h":46.65,"l":43.8,"n":10954,"o":45.51,"t":"2026-09-10T04:00:00Z","v":714795,"vw":44.987509},{"c":47.9,"h":48.239,"l":44.92,"n":16939,"o":45.35,"t":"2026-09-11T04:00:00Z","v":1056845,"vw":47.343647},{"c":49.62,"h":49.69,"l":47.7,"n":11761,"o":48.35,"t":"2026-09-14T04:00:00Z","v":804719,"vw":48.99132},{"c":51.11,"h":51.24,"l":48.84,"n":12825,"o":49.64,"t":"2026-09-15T04:00:00Z","v":746699,"vw":50.687893},{"c":52.31,"h":52.9,"l":50.9,"n":9903,"o":50.9,"t":"2026-09-16T04:00:00Z","v":656927,"vw":52.233489},{"c":52.81,"h":53.84,"l":51.4401,"n":8074,"o":52.16,"t":"2026-09-17T04:00:00Z","v":505993,"vw":53.09845},{"c":52.09,"h":53.63,"l":51.5201,"n":10348,"o":52.59,"t":"2026-09-18T04:00:00Z","v":713034,"vw":52.313691},{"c":50.92,"h":53.735,"l":50.64,"n":11943,"o":52.66,"t":"2026-09-21T04:00:00Z","v":730727,"vw":51.687212},{"c":48.27,"h":50.25,"l":48.17,"n":12297,"o":49.45,"t":"2026-09-22T04:00:00Z","v":747580,"vw":48.8744},{"c":47,"h":48.44,"l":46.36,"n":10578,"o":48.44,"t":"2026-09-23T04:00:00Z","v":685492,"vw":46.993504},{"c":46.75,"h":47.7,"l":46.22,"n":9952,"o":46.67,"t":"2026-09-24T04:00:00Z","v":552981,"vw":46.868453},{"c":46.23,"h":47.335,"l":45.8,"n":6694,"o":46.78,"t":"2026-09-25T04:00:00Z","v":300162,"vw":46.297128},{"c":46.31,"h":47.38,"l":45.825,"n":7623,"o":47.37,"t":"2026-09-28T04:00:00Z","v":451631,"vw":46.427705},{"c":47.17,"h":47.67,"l":45.5001,"n":8360,"o":45.92,"t":"2026-09-29T04:00:00Z","v":455018,"vw":47.119808},{"c":47.25,"h":48.83,"l":47.155,"n":6587,"o":47.56,"t":"2026-09-30T04:00:00Z","v":413914,"vw":47.571851},{"c":48.98,"h":49.38,"l":46.29,"n":6987,"o":46.71,"t":"2026-10-01T04:00:00Z","v":366876,"vw":48.725985},{"c":50.05,"h":50.275,"l":47.71,"n":6886,"o":48.5,"t":"2026-10-02T04:00:00Z","v":432050,"vw":49.47389},{"c":51.29,"h":51.68,"l":49.09,"n":8609,"o":51.5,"t":"2026-10-05T04:00:00Z","v":539384,"vw":50.869018},{"c":50.47,"h":51.015,"l":49.53,"n":6531,"o":50.52,"t":"2026-10-06T04:00:00Z","v":391104,"vw":50.388921},{"c":49.79,"h":51.34,"l":49.71,"n":6534,"o":50.23,"t":"2026-10-07T04:00:00Z","v":283654,"vw":50.267386},{"c":51.83,"h":52.24,"l":50.73,"n":9069,"o":51,"t":"2026-10-08T04:00:00Z","v":455460,"vw":51.770257},{"c":51.4,"h":52.29,"l":51.25,"n":7950,"o":51.56,"t":"2026-10-09T04:00:00Z","v":299056,"vw":51.633933},{"c":54.58,"h":54.64,"l":52.46,"n":11207,"o":52.46,"t":"2026-10-12T04:00:00Z","v":779813,"vw":53.926168},{"c":56.4,"h":56.43,"l":54.04,"n":11953,"o":54.26,"t":"2026-10-13T04:00:00Z","v":769811,"vw":55.453852},{"c":53.71,"h":56.73,"l":52.2201,"n":11562,"o":56.7,"t":"2026-10-14T04:00:00Z","v":528486,"vw":53.596545},{"c":51.48,"h":53.3,"l":51.145,"n":10580,"o":51.95,"t":"2026-10-15T04:00:00Z","v":530189,"vw":51.870148},{"c":51.18,"h":53.72,"l":50.975,"n":7211,"o":52.39,"t":"2026-10-16T04:00:00Z","v":410157,"vw":51.653792},{"c":50.05,"h":52.6999,"l":49.02,"n":8708,"o":51.54,"t":"2026-10-19T04:00:00Z","v":427775,"vw":50.127462},{"c":50.43,"h":51.03,"l":49.38,"n":7240,"o":50.51,"t":"2026-10-20T04:00:00Z","v":348951,"vw":50.297772},{"c":52.38,"h":52.7,"l":50.48,"n":6807,"o":50.48,"t":"2026-10-21T04:00:00Z","v":379069,"vw":51.85333},{"c":51.65,"h":52.66,"l":50.69,"n":5166,"o":51.71,"t":"2026-10-22T04:00:00Z","v":217138,"vw":51.758582}],"volatilityBars":[{"c":52.1675,"h":52.7,"l":51.0622,"n":331,"o":52.66,"t":"2026-09-21T13:30:00Z","v":32432,"vw":51.913325},{"c":53.645,"h":53.735,"l":52.465,"n":402,"o":52.49,"t":"2026-09-21T13:45:00Z","v":46423,"vw":52.993758},{"c":53.02,"h":53.645,"l":52.899,"n":549,"o":53.645,"t":"2026-09-21T14:00:00Z","v":28607,"vw":53.238799},{"c":53.09,"h":53.28,"l":52.99,"n":568,"o":53.025,"t":"2026-09-21T14:15:00Z","v":31838,"vw":53.142637},{"c":52.9925,"h":53.175,"l":52.88,"n":305,"o":53.015,"t":"2026-09-21T14:30:00Z","v":14849,"vw":52.989342},{"c":52.271,"h":53.025,"l":52.271,"n":575,"o":52.955,"t":"2026-09-21T14:45:00Z","v":29108,"vw":52.50456},{"c":51.93,"h":52.38,"l":51.81,"n":589,"o":52.33,"t":"2026-09-21T15:00:00Z","v":27690,"vw":52.004217},{"c":51.86,"h":51.98,"l":51.82,"n":374,"o":51.95,"t":"2026-09-21T15:15:00Z","v":16554,"vw":51.911833},{"c":51.5342,"h":51.92,"l":51.5342,"n":461,"o":51.86,"t":"2026-09-21T15:30:00Z","v":22682,"vw":51.733375},{"c":51.34,"h":51.63,"l":51.34,"n":424,"o":51.53,"t":"2026-09-21T15:45:00Z","v":22275,"vw":51.5085},{"c":51.42,"h":51.59,"l":51.4005,"n":347,"o":51.42,"t":"2026-09-21T16:00:00Z","v":10726,"vw":51.472326},{"c":51.35,"h":51.49,"l":51.082,"n":394,"o":51.46,"t":"2026-09-21T16:15:00Z","v":25005,"vw":51.232582},{"c":51.36,"h":51.38,"l":51.24,"n":263,"o":51.35,"t":"2026-09-21T16:30:00Z","v":10666,"vw":51.30784},{"c":51.39,"h":51.4,"l":51.18,"n":267,"o":51.3205,"t":"2026-09-21T16:45:00Z","v":14696,"vw":51.312568},{"c":51.36,"h":51.46,"l":51.25,"n":200,"o":51.41,"t":"2026-09-21T17:00:00Z","v":8848,"vw":51.35096},{"c":51.41,"h":51.5,"l":51.3178,"n":398,"o":51.36,"t":"2026-09-21T17:15:00Z","v":38103,"vw":51.456669},{"c":51.5,"h":51.6,"l":51.37,"n":389,"o":51.45,"t":"2026-09-21T17:30:00Z","v":41760,"vw":51.483814},{"c":51.4001,"h":51.6425,"l":51.4001,"n":429,"o":51.53,"t":"2026-09-21T17:45:00Z","v":17884,"vw":51.538761},{"c":51.325,"h":51.46,"l":51.28,"n":302,"o":51.43,"t":"2026-09-21T18:00:00Z","v":13160,"vw":51.377509},{"c":51.4,"h":51.54,"l":51.3,"n":372,"o":51.325,"t":"2026-09-21T18:15:00Z","v":19798,"vw":51.428538},{"c":51.42,"h":51.46,"l":51.32,"n":271,"o":51.46,"t":"2026-09-21T18:30:00Z","v":12179,"vw":51.37548},{"c":51.03,"h":51.4,"l":50.87,"n":418,"o":51.4,"t":"2026-09-21T18:45:00Z","v":36928,"vw":51.135273},{"c":51.015,"h":51.1,"l":50.95,"n":196,"o":51,"t":"2026-09-21T19:00:00Z","v":6764,"vw":51.007189},{"c":50.81,"h":51.09,"l":50.755,"n":385,"o":51.07,"t":"2026-09-21T19:15:00Z","v":20161,"vw":50.899573},{"c":51.105,"h":51.18,"l":50.79,"n":596,"o":50.81,"t":"2026-09-21T19:30:00Z","v":27976,"vw":51.07272},{"c":50.94,"h":51.105,"l":50.64,"n":1512,"o":51.09,"t":"2026-09-21T19:45:00Z","v":82100,"vw":50.865224},{"c":50.92,"h":50.92,"l":50.92,"n":15,"o":50.92,"t":"2026-09-21T20:00:00Z","v":43833,"vw":50.92},{"c":49.44,"h":50.2846,"l":49.44,"n":79,"o":50.2846,"t":"2026-09-22T11:00:00Z","v":19230,"vw":49.463498},{"c":49.35,"h":49.35,"l":49.35,"n":1,"o":49.35,"t":"2026-09-22T11:45:00Z","v":200,"vw":49.35},{"c":49.45,"h":49.45,"l":49.45,"n":2,"o":49.45,"t":"2026-09-22T12:30:00Z","v":260,"vw":49.45},{"c":49.8,"h":49.8,"l":49.33,"n":8,"o":49.35,"t":"2026-09-22T13:15:00Z","v":816,"vw":49.422246},{"c":49.15,"h":49.76,"l":48.371,"n":568,"o":49.45,"t":"2026-09-22T13:30:00Z","v":55152,"vw":49.172757},{"c":49.7,"h":50.25,"l":49.17,"n":358,"o":49.17,"t":"2026-09-22T13:45:00Z","v":21625,"vw":49.87515},{"c":49.645,"h":49.91,"l":49.54,"n":388,"o":49.67,"t":"2026-09-22T14:00:00Z","v":18530,"vw":49.738116},{"c":49.62,"h":49.785,"l":49.46,"n":549,"o":49.56,"t":"2026-09-22T14:15:00Z","v":30199,"vw":49.605762},{"c":49.57,"h":49.79,"l":49.3609,"n":365,"o":49.565,"t":"2026-09-22T14:30:00Z","v":24691,"vw":49.48995},{"c":49.76,"h":49.81,"l":49.42,"n":338,"o":49.63,"t":"2026-09-22T14:45:00Z","v":14080,"vw":49.618994},{"c":49.51,"h":49.82,"l":49.46,"n":290,"o":49.7,"t":"2026-09-22T15:00:00Z","v":12378,"vw":49.634},{"c":49.34,"h":49.56,"l":49.31,"n":268,"o":49.48,"t":"2026-09-22T15:15:00Z","v":12890,"vw":49.446033},{"c":49.34,"h":49.47,"l":49.28,"n":386,"o":49.33,"t":"2026-09-22T15:30:00Z","v":15937,"vw":49.363799},{"c":49.49,"h":49.51,"l":49.33,"n":318,"o":49.38,"t":"2026-09-22T15:45:00Z","v":13278,"vw":49.442663},{"c":49.22,"h":49.52,"l":49.21,"n":354,"o":49.505,"t":"2026-09-22T16:00:00Z","v":13204,"vw":49.357398},{"c":49.195,"h":49.27,"l":49.14,"n":315,"o":49.2,"t":"2026-09-22T16:15:00Z","v":23678,"vw":49.194757},{"c":49,"h":49.17,"l":48.94,"n":465,"o":49.17,"t":"2026-09-22T16:30:00Z","v":26030,"vw":49.089251},{"c":48.71,"h":49.045,"l":48.69,"n":382,"o":49.045,"t":"2026-09-22T16:45:00Z","v":19989,"vw":48.76975},{"c":48.625,"h":48.72,"l":48.52,"n":330,"o":48.705,"t":"2026-09-22T17:00:00Z","v":14763,"vw":48.650817},{"c":48.57,"h":48.8,"l":48.55,"n":395,"o":48.67,"t":"2026-09-22T17:15:00Z","v":15146,"vw":48.628217},{"c":48.7,"h":48.73,"l":48.62,"n":260,"o":48.62,"t":"2026-09-22T17:30:00Z","v":11494,"vw":48.657626},{"c":48.605,"h":48.86,"l":48.58,"n":399,"o":48.74,"t":"2026-09-22T17:45:00Z","v":17167,"vw":48.723481},{"c":48.83,"h":48.89,"l":48.65,"n":263,"o":48.66,"t":"2026-09-22T18:00:00Z","v":13435,"vw":48.73903},{"c":49.05,"h":49.06,"l":48.79,"n":320,"o":48.89,"t":"2026-09-22T18:15:00Z","v":17134,"vw":48.957744},{"c":48.8788,"h":49.1,"l":48.8542,"n":418,"o":49.03,"t":"2026-09-22T18:30:00Z","v":16013,"vw":48.990988},{"c":48.66,"h":48.95,"l":48.66,"n":338,"o":48.95,"t":"2026-09-22T18:45:00Z","v":17023,"vw":48.763281},{"c":48.65,"h":48.8,"l":48.59,"n":656,"o":48.66,"t":"2026-09-22T19:00:00Z","v":54154,"vw":48.690973},{"c":48.7,"h":48.715,"l":48.6,"n":356,"o":48.7,"t":"2026-09-22T19:15:00Z","v":23849,"vw":48.663993},{"c":48.54,"h":48.83,"l":48.38,"n":756,"o":48.72,"t":"2026-09-22T19:30:00Z","v":40771,"vw":48.675239},{"c":48.25,"h":48.51,"l":48.17,"n":1624,"o":48.49,"t":"2026-09-22T19:45:00Z","v":94270,"vw":48.277902},{"c":48.27,"h":48.27,"l":48.27,"n":18,"o":48.27,"t":"2026-09-22T20:00:00Z","v":78155,"vw":48.27},{"c":48.5271,"h":48.5271,"l":48.5271,"n":1,"o":48.5271,"t":"2026-09-22T20:15:00Z","v":100,"vw":48.5271},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-09-22T20:30:00Z","v":200,"vw":48.1},{"c":46.5,"h":48.44,"l":46.49,"n":443,"o":48.44,"t":"2026-09-23T13:30:00Z","v":50420,"vw":47.546201},{"c":46.93,"h":46.955,"l":46.38,"n":568,"o":46.63,"t":"2026-09-23T13:45:00Z","v":48101,"vw":46.662322},{"c":47.1725,"h":47.315,"l":46.85,"n":229,"o":46.98,"t":"2026-09-23T14:00:00Z","v":16449,"vw":47.08975},{"c":47.53,"h":47.785,"l":47.28,"n":254,"o":47.28,"t":"2026-09-23T14:15:00Z","v":11966,"vw":47.583059},{"c":47.49,"h":47.57,"l":47.23,"n":369,"o":47.42,"t":"2026-09-23T14:30:00Z","v":17453,"vw":47.420387},{"c":47.28,"h":47.52,"l":47.05,"n":543,"o":47.49,"t":"2026-09-23T14:45:00Z","v":33128,"vw":47.212114},{"c":47.34,"h":47.45,"l":47.2,"n":249,"o":47.3,"t":"2026-09-23T15:00:00Z","v":9577,"vw":47.30354},{"c":47.05,"h":47.4,"l":47.03,"n":271,"o":47.26,"t":"2026-09-23T15:15:00Z","v":10868,"vw":47.249483},{"c":47.08,"h":47.19,"l":46.9,"n":312,"o":47.04,"t":"2026-09-23T15:30:00Z","v":22959,"vw":47.066329},{"c":46.71,"h":47.23,"l":46.71,"n":303,"o":47.15,"t":"2026-09-23T15:45:00Z","v":18186,"vw":46.8835},{"c":47.18,"h":47.225,"l":46.78,"n":388,"o":46.78,"t":"2026-09-23T16:00:00Z","v":26164,"vw":47.008673},{"c":47.48,"h":47.51,"l":47.2,"n":225,"o":47.23,"t":"2026-09-23T16:15:00Z","v":13193,"vw":47.421262},{"c":47.56,"h":47.63,"l":47.52,"n":145,"o":47.53,"t":"2026-09-23T16:30:00Z","v":6911,"vw":47.55645},{"c":47.33,"h":47.63,"l":47.285,"n":502,"o":47.54,"t":"2026-09-23T16:45:00Z","v":27047,"vw":47.44946},{"c":47.35,"h":47.365,"l":47.055,"n":319,"o":47.28,"t":"2026-09-23T17:00:00Z","v":11042,"vw":47.178821},{"c":47.23,"h":47.385,"l":47.23,"n":325,"o":47.23,"t":"2026-09-23T17:15:00Z","v":12335,"vw":47.32364},{"c":47.33,"h":47.37,"l":47.1,"n":248,"o":47.25,"t":"2026-09-23T17:30:00Z","v":8947,"vw":47.266494},{"c":47.06,"h":47.25,"l":47.06,"n":165,"o":47.25,"t":"2026-09-23T17:45:00Z","v":8356,"vw":47.164948},{"c":46.96,"h":47.1,"l":46.89,"n":177,"o":47.095,"t":"2026-09-23T18:00:00Z","v":8276,"vw":46.991908},{"c":46.77,"h":47.06,"l":46.77,"n":316,"o":46.9,"t":"2026-09-23T18:15:00Z","v":16401,"vw":46.951877},{"c":46.73,"h":46.89,"l":46.69,"n":243,"o":46.77,"t":"2026-09-23T18:30:00Z","v":11380,"vw":46.830471},{"c":46.81,"h":46.8493,"l":46.68,"n":239,"o":46.69,"t":"2026-09-23T18:45:00Z","v":12232,"vw":46.781168},{"c":46.5799,"h":46.75,"l":46.47,"n":555,"o":46.75,"t":"2026-09-23T19:00:00Z","v":55007,"vw":46.539783},{"c":46.505,"h":46.55,"l":46.36,"n":423,"o":46.55,"t":"2026-09-23T19:15:00Z","v":29323,"vw":46.435771},{"c":46.83,"h":46.83,"l":46.49,"n":541,"o":46.54,"t":"2026-09-23T19:30:00Z","v":28736,"vw":46.685147},{"c":46.99,"h":47.02,"l":46.59,"n":1472,"o":46.84,"t":"2026-09-23T19:45:00Z","v":100778,"vw":46.816622},{"c":47,"h":47,"l":47,"n":14,"o":47,"t":"2026-09-23T20:00:00Z","v":57503,"vw":47},{"c":46.22,"h":46.755,"l":46.22,"n":201,"o":46.67,"t":"2026-09-24T13:30:00Z","v":15466,"vw":46.640354},{"c":46.94,"h":47.22,"l":46.3575,"n":352,"o":46.3575,"t":"2026-09-24T13:45:00Z","v":30076,"vw":46.917307},{"c":47.095,"h":47.54,"l":47,"n":383,"o":47.005,"t":"2026-09-24T14:00:00Z","v":17690,"vw":47.249407},{"c":47,"h":47.12,"l":46.91,"n":147,"o":47.115,"t":"2026-09-24T14:15:00Z","v":7056,"vw":46.994239},{"c":46.74,"h":47.13,"l":46.74,"n":255,"o":47.04,"t":"2026-09-24T14:30:00Z","v":11864,"vw":46.940129},{"c":47.265,"h":47.3,"l":46.85,"n":150,"o":46.88,"t":"2026-09-24T14:45:00Z","v":5911,"vw":47.08291},{"c":47.575,"h":47.575,"l":47.2,"n":305,"o":47.23,"t":"2026-09-24T15:00:00Z","v":10500,"vw":47.391108},{"c":47.17,"h":47.7,"l":47.13,"n":417,"o":47.6483,"t":"2026-09-24T15:15:00Z","v":17181,"vw":47.469715},{"c":47.04,"h":47.29,"l":46.92,"n":294,"o":47.14,"t":"2026-09-24T15:30:00Z","v":14977,"vw":47.090664},{"c":47.06,"h":47.1752,"l":47,"n":294,"o":47.155,"t":"2026-09-24T15:45:00Z","v":11231,"vw":47.092453},{"c":47.5,"h":47.5,"l":47.08,"n":227,"o":47.09,"t":"2026-09-24T16:00:00Z","v":8173,"vw":47.233821},{"c":46.935,"h":47.39,"l":46.83,"n":484,"o":47.385,"t":"2026-09-24T16:15:00Z","v":22640,"vw":47.029642},{"c":46.725,"h":46.79,"l":46.45,"n":498,"o":46.79,"t":"2026-09-24T16:30:00Z","v":22192,"vw":46.61663},{"c":46.33,"h":46.725,"l":46.33,"n":222,"o":46.725,"t":"2026-09-24T16:45:00Z","v":10626,"vw":46.519893},{"c":46.58,"h":46.65,"l":46.37,"n":252,"o":46.39,"t":"2026-09-24T17:00:00Z","v":9218,"vw":46.504315},{"c":46.62,"h":46.8,"l":46.535,"n":267,"o":46.63,"t":"2026-09-24T17:15:00Z","v":37651,"vw":46.649457},{"c":46.63,"h":46.78,"l":46.58,"n":213,"o":46.65,"t":"2026-09-24T17:30:00Z","v":7342,"vw":46.666842},{"c":46.845,"h":46.91,"l":46.57,"n":266,"o":46.66,"t":"2026-09-24T17:45:00Z","v":11672,"vw":46.711808},{"c":47,"h":47.09,"l":46.88,"n":294,"o":46.9,"t":"2026-09-24T18:00:00Z","v":11713,"vw":47.005982},{"c":47.06,"h":47.12,"l":46.97,"n":292,"o":46.97,"t":"2026-09-24T18:15:00Z","v":13107,"vw":47.053037},{"c":47,"h":47.09,"l":46.82,"n":629,"o":47.03,"t":"2026-09-24T18:30:00Z","v":26677,"vw":46.972616},{"c":47.22,"h":47.27,"l":46.96,"n":207,"o":47.025,"t":"2026-09-24T18:45:00Z","v":8805,"vw":47.109403},{"c":47.41,"h":47.41,"l":47.2,"n":256,"o":47.22,"t":"2026-09-24T19:00:00Z","v":10219,"vw":47.301918},{"c":47.025,"h":47.51,"l":47.025,"n":460,"o":47.44,"t":"2026-09-24T19:15:00Z","v":17898,"vw":47.257622},{"c":46.63,"h":46.97,"l":46.61,"n":354,"o":46.97,"t":"2026-09-24T19:30:00Z","v":18175,"vw":46.783275},{"c":46.75,"h":46.835,"l":46.595,"n":1411,"o":46.61,"t":"2026-09-24T19:45:00Z","v":92844,"vw":46.701502},{"c":46.75,"h":46.75,"l":46.75,"n":15,"o":46.75,"t":"2026-09-24T20:00:00Z","v":71424,"vw":46.75},{"c":46.175,"h":46.78,"l":46.0035,"n":96,"o":46.78,"t":"2026-09-25T13:30:00Z","v":12285,"vw":46.585991},{"c":46.03,"h":46.195,"l":45.8,"n":86,"o":46.03,"t":"2026-09-25T13:45:00Z","v":4622,"vw":46.055534},{"c":46.31,"h":46.53,"l":45.9322,"n":171,"o":45.9322,"t":"2026-09-25T14:00:00Z","v":15762,"vw":46.137975},{"c":46.29,"h":46.72,"l":46.29,"n":130,"o":46.45,"t":"2026-09-25T14:15:00Z","v":7382,"vw":46.409813},{"c":46.14,"h":46.41,"l":46.13,"n":88,"o":46.285,"t":"2026-09-25T14:30:00Z","v":3079,"vw":46.282462},{"c":46.565,"h":46.57,"l":46.1,"n":154,"o":46.12,"t":"2026-09-25T14:45:00Z","v":7585,"vw":46.275283},{"c":46.7,"h":46.83,"l":46.6,"n":65,"o":46.6,"t":"2026-09-25T15:00:00Z","v":3254,"vw":46.673333},{"c":46.94,"h":46.945,"l":46.71,"n":163,"o":46.71,"t":"2026-09-25T15:15:00Z","v":6455,"vw":46.851281},{"c":47.335,"h":47.335,"l":46.96,"n":136,"o":47,"t":"2026-09-25T15:30:00Z","v":4994,"vw":47.09293},{"c":46.92,"h":47.17,"l":46.88,"n":76,"o":47.07,"t":"2026-09-25T15:45:00Z","v":3719,"vw":46.979048},{"c":46.34,"h":46.97,"l":46.335,"n":190,"o":46.96,"t":"2026-09-25T16:00:00Z","v":9396,"vw":46.692956},{"c":46.475,"h":46.57,"l":46.31,"n":136,"o":46.32,"t":"2026-09-25T16:15:00Z","v":5669,"vw":46.421304},{"c":46.325,"h":46.505,"l":46.31,"n":142,"o":46.475,"t":"2026-09-25T16:30:00Z","v":6273,"vw":46.386387},{"c":46.15,"h":46.23,"l":46.1,"n":93,"o":46.21,"t":"2026-09-25T16:45:00Z","v":3530,"vw":46.155473},{"c":46.07,"h":46.16,"l":45.98,"n":299,"o":46.13,"t":"2026-09-25T17:00:00Z","v":17062,"vw":46.062924},{"c":46.225,"h":46.28,"l":46.14,"n":284,"o":46.17,"t":"2026-09-25T17:15:00Z","v":6547,"vw":46.201288},{"c":46.08,"h":46.36,"l":46.08,"n":505,"o":46.2,"t":"2026-09-25T17:30:00Z","v":12588,"vw":46.176209},{"c":46.21,"h":46.22,"l":46.08,"n":268,"o":46.08,"t":"2026-09-25T17:45:00Z","v":5962,"vw":46.159786},{"c":46.19,"h":46.39,"l":46.16,"n":144,"o":46.16,"t":"2026-09-25T18:00:00Z","v":5678,"vw":46.229111},{"c":46.09,"h":46.22,"l":46.06,"n":144,"o":46.22,"t":"2026-09-25T18:15:00Z","v":5067,"vw":46.10803},{"c":46.17,"h":46.17,"l":46.06,"n":117,"o":46.14,"t":"2026-09-25T18:30:00Z","v":2702,"vw":46.126329},{"c":46.39,"h":46.39,"l":46.23,"n":103,"o":46.25,"t":"2026-09-25T18:45:00Z","v":3756,"vw":46.307955},{"c":46.38,"h":46.42,"l":46.32,"n":261,"o":46.36,"t":"2026-09-25T19:00:00Z","v":5810,"vw":46.365809},{"c":46.23,"h":46.35,"l":46.22,"n":216,"o":46.35,"t":"2026-09-25T19:15:00Z","v":11914,"vw":46.289721},{"c":46.29,"h":46.35,"l":46.21,"n":315,"o":46.225,"t":"2026-09-25T19:30:00Z","v":11835,"vw":46.265783},{"c":46.2,"h":46.35,"l":46.13,"n":1027,"o":46.345,"t":"2026-09-25T19:45:00Z","v":50110,"vw":46.227368},{"c":46.23,"h":46.23,"l":46.23,"n":14,"o":46.23,"t":"2026-09-25T20:00:00Z","v":48713,"vw":46.23},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-09-28T10:30:00Z","v":1000,"vw":46.43},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-09-28T11:15:00Z","v":134,"vw":46.5},{"c":47.2,"h":47.21,"l":47.2,"n":11,"o":47.2,"t":"2026-09-28T13:00:00Z","v":900,"vw":47.204286},{"c":46.65,"h":47.37,"l":46.51,"n":98,"o":47.37,"t":"2026-09-28T13:30:00Z","v":6361,"vw":47.076459},{"c":47.02,"h":47.2,"l":46.75,"n":187,"o":46.76,"t":"2026-09-28T13:45:00Z","v":6462,"vw":46.94315},{"c":46.945,"h":47.287,"l":46.945,"n":36,"o":47.287,"t":"2026-09-28T14:00:00Z","v":2602,"vw":47.093656},{"c":47.01,"h":47.23,"l":46.7275,"n":104,"o":47,"t":"2026-09-28T14:15:00Z","v":4512,"vw":46.906547},{"c":46.8,"h":47.01,"l":46.79,"n":81,"o":47.01,"t":"2026-09-28T14:30:00Z","v":3643,"vw":46.840627},{"c":47.07,"h":47.07,"l":46.89,"n":107,"o":46.92,"t":"2026-09-28T14:45:00Z","v":3746,"vw":46.994642},{"c":47.125,"h":47.24,"l":47.03,"n":115,"o":47.045,"t":"2026-09-28T15:00:00Z","v":5950,"vw":47.178913},{"c":46.98,"h":47.34,"l":46.98,"n":157,"o":47.125,"t":"2026-09-28T15:15:00Z","v":5681,"vw":47.183731},{"c":47.14,"h":47.2799,"l":46.965,"n":116,"o":46.975,"t":"2026-09-28T15:30:00Z","v":4591,"vw":47.157474},{"c":47.06,"h":47.18,"l":47.01,"n":116,"o":47.18,"t":"2026-09-28T15:45:00Z","v":4629,"vw":47.084277},{"c":47.28,"h":47.28,"l":47.06,"n":129,"o":47.06,"t":"2026-09-28T16:00:00Z","v":8110,"vw":47.192833},{"c":46.76,"h":47.38,"l":46.72,"n":443,"o":47.29,"t":"2026-09-28T16:15:00Z","v":21986,"vw":47.02668},{"c":46.59,"h":46.73,"l":46.54,"n":68,"o":46.73,"t":"2026-09-28T16:30:00Z","v":2698,"vw":46.653883},{"c":46.86,"h":46.92,"l":46.63,"n":70,"o":46.66,"t":"2026-09-28T16:45:00Z","v":6149,"vw":46.747866},{"c":46.77,"h":47.02,"l":46.71,"n":383,"o":46.86,"t":"2026-09-28T17:00:00Z","v":19634,"vw":46.893938},{"c":46.435,"h":46.715,"l":46.265,"n":553,"o":46.715,"t":"2026-09-28T17:15:00Z","v":53943,"vw":46.476515},{"c":46.02,"h":46.5,"l":45.96,"n":504,"o":46.43,"t":"2026-09-28T17:30:00Z","v":46373,"vw":46.207979},{"c":46.01,"h":46.08,"l":45.825,"n":305,"o":46.0314,"t":"2026-09-28T17:45:00Z","v":21868,"vw":45.979422},{"c":46.28,"h":46.435,"l":46.1,"n":390,"o":46.1,"t":"2026-09-28T18:00:00Z","v":31465,"vw":46.318776},{"c":46.11,"h":46.305,"l":46.09,"n":330,"o":46.28,"t":"2026-09-28T18:15:00Z","v":16076,"vw":46.185634},{"c":46.03,"h":46.085,"l":45.97,"n":256,"o":46.08,"t":"2026-09-28T18:30:00Z","v":11113,"vw":46.029976},{"c":46.13,"h":46.14,"l":46.01,"n":309,"o":46.03,"t":"2026-09-28T18:45:00Z","v":17863,"vw":46.088799},{"c":46.17,"h":46.23,"l":46.0968,"n":197,"o":46.0968,"t":"2026-09-28T19:00:00Z","v":7615,"vw":46.160368},{"c":46.21,"h":46.265,"l":46.17,"n":245,"o":46.215,"t":"2026-09-28T19:15:00Z","v":10483,"vw":46.207541},{"c":46.18,"h":46.25,"l":46.05,"n":471,"o":46.25,"t":"2026-09-28T19:30:00Z","v":24764,"vw":46.143676},{"c":46.41,"h":46.44,"l":46.171,"n":1311,"o":46.175,"t":"2026-09-28T19:45:00Z","v":54223,"vw":46.290968},{"c":46.31,"h":46.31,"l":46.31,"n":9,"o":46.31,"t":"2026-09-28T20:00:00Z","v":39006,"vw":46.31},{"c":46.4696,"h":47.2784,"l":46.4696,"n":2,"o":47.2784,"t":"2026-09-28T23:45:00Z","v":600,"vw":46.7392},{"c":46.68,"h":46.68,"l":46.37,"n":3,"o":46.37,"t":"2026-09-29T11:00:00Z","v":906,"vw":46.404444},{"c":46.4,"h":46.519,"l":46.4,"n":3,"o":46.4,"t":"2026-09-29T13:15:00Z","v":454,"vw":46.426736},{"c":46.82,"h":46.85,"l":45.5001,"n":361,"o":45.92,"t":"2026-09-29T13:30:00Z","v":29959,"vw":46.234092},{"c":46.935,"h":47.14,"l":46.67,"n":171,"o":46.98,"t":"2026-09-29T13:45:00Z","v":9892,"vw":46.916696},{"c":47.28,"h":47.35,"l":46.85,"n":420,"o":46.92,"t":"2026-09-29T14:00:00Z","v":21978,"vw":47.209065},{"c":46.975,"h":47.32,"l":46.97,"n":279,"o":47.2,"t":"2026-09-29T14:15:00Z","v":16947,"vw":47.116593},{"c":46.87,"h":47.105,"l":46.87,"n":237,"o":47.01,"t":"2026-09-29T14:30:00Z","v":10411,"vw":46.977971},{"c":47.02,"h":47.07,"l":46.815,"n":261,"o":46.86,"t":"2026-09-29T14:45:00Z","v":10780,"vw":46.932848},{"c":47.16,"h":47.16,"l":46.9,"n":158,"o":46.98,"t":"2026-09-29T15:00:00Z","v":9769,"vw":47.027985},{"c":47.145,"h":47.23,"l":47.03,"n":134,"o":47.07,"t":"2026-09-29T15:15:00Z","v":8104,"vw":47.097417},{"c":47.1,"h":47.27,"l":47.06,"n":212,"o":47.25,"t":"2026-09-29T15:30:00Z","v":9673,"vw":47.144697},{"c":47.165,"h":47.21,"l":47,"n":396,"o":47.11,"t":"2026-09-29T15:45:00Z","v":18010,"vw":47.098404},{"c":47.195,"h":47.27,"l":47.07,"n":242,"o":47.15,"t":"2026-09-29T16:00:00Z","v":10705,"vw":47.172071},{"c":47.34,"h":47.34,"l":47.195,"n":216,"o":47.195,"t":"2026-09-29T16:15:00Z","v":8738,"vw":47.291239},{"c":47.43,"h":47.43,"l":47.35,"n":159,"o":47.35,"t":"2026-09-29T16:30:00Z","v":5251,"vw":47.385043},{"c":47.63,"h":47.67,"l":47.4,"n":326,"o":47.42,"t":"2026-09-29T16:45:00Z","v":24355,"vw":47.585986},{"c":47.5899,"h":47.6,"l":47.37,"n":282,"o":47.6,"t":"2026-09-29T17:00:00Z","v":10249,"vw":47.499216},{"c":47.455,"h":47.55,"l":47.44,"n":90,"o":47.49,"t":"2026-09-29T17:15:00Z","v":4139,"vw":47.516527},{"c":47.47,"h":47.517,"l":47.44,"n":121,"o":47.49,"t":"2026-09-29T17:30:00Z","v":3357,"vw":47.485023},{"c":47.495,"h":47.5,"l":47.46,"n":129,"o":47.46,"t":"2026-09-29T17:45:00Z","v":2398,"vw":47.483009},{"c":47.405,"h":47.45,"l":47.34,"n":208,"o":47.42,"t":"2026-09-29T18:00:00Z","v":7574,"vw":47.403588},{"c":47.17,"h":47.4,"l":47.17,"n":278,"o":47.4,"t":"2026-09-29T18:15:00Z","v":11031,"vw":47.343654},{"c":47.32,"h":47.345,"l":47.19,"n":140,"o":47.22,"t":"2026-09-29T18:30:00Z","v":5057,"vw":47.248007},{"c":47.27,"h":47.35,"l":47.18,"n":157,"o":47.33,"t":"2026-09-29T18:45:00Z","v":6013,"vw":47.262443},{"c":47.075,"h":47.32,"l":47.04,"n":259,"o":47.28,"t":"2026-09-29T19:00:00Z","v":10447,"vw":47.161493},{"c":46.96,"h":47.11,"l":46.93,"n":220,"o":47.03,"t":"2026-09-29T19:15:00Z","v":8216,"vw":47.029326},{"c":47,"h":47.15,"l":46.89,"n":521,"o":46.95,"t":"2026-09-29T19:30:00Z","v":26721,"vw":47.009736},{"c":47.17,"h":47.42,"l":46.99,"n":1422,"o":47,"t":"2026-09-29T19:45:00Z","v":96833,"vw":47.174175},{"c":47.17,"h":47.17,"l":47.17,"n":18,"o":47.17,"t":"2026-09-29T20:00:00Z","v":37646,"vw":47.17},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-09-29T21:45:00Z","v":170,"vw":47.2},{"c":48.2828,"h":48.2828,"l":48.2828,"n":1,"o":48.2828,"t":"2026-09-30T12:30:00Z","v":100,"vw":48.2828},{"c":47.8,"h":47.8,"l":47.8,"n":10,"o":47.8,"t":"2026-09-30T13:00:00Z","v":242,"vw":47.8},{"c":48.49,"h":48.6,"l":47.455,"n":195,"o":47.56,"t":"2026-09-30T13:30:00Z","v":35254,"vw":48.033824},{"c":48.66,"h":48.74,"l":48.425,"n":159,"o":48.425,"t":"2026-09-30T13:45:00Z","v":8896,"vw":48.619841},{"c":48.25,"h":48.83,"l":48.25,"n":126,"o":48.8,"t":"2026-09-30T14:00:00Z","v":9136,"vw":48.541778},{"c":47.67,"h":48.239,"l":47.6203,"n":184,"o":48.17,"t":"2026-09-30T14:15:00Z","v":18197,"vw":47.93731},{"c":47.675,"h":47.715,"l":47.62,"n":45,"o":47.68,"t":"2026-09-30T14:30:00Z","v":1682,"vw":47.671895},{"c":47.71,"h":47.74,"l":47.33,"n":238,"o":47.62,"t":"2026-09-30T14:45:00Z","v":9219,"vw":47.524051},{"c":48.06,"h":48.21,"l":47.7,"n":163,"o":47.735,"t":"2026-09-30T15:00:00Z","v":11791,"vw":47.989276},{"c":47.92,"h":48.105,"l":47.85,"n":202,"o":48.055,"t":"2026-09-30T15:15:00Z","v":10843,"vw":47.984813},{"c":47.74,"h":47.9,"l":47.68,"n":168,"o":47.82,"t":"2026-09-30T15:30:00Z","v":9466,"vw":47.770576},{"c":47.765,"h":47.785,"l":47.65,"n":198,"o":47.6852,"t":"2026-09-30T15:45:00Z","v":8331,"vw":47.721228},{"c":47.76,"h":47.76,"l":47.65,"n":67,"o":47.6839,"t":"2026-09-30T16:00:00Z","v":2261,"vw":47.704321},{"c":47.765,"h":47.8,"l":47.56,"n":188,"o":47.76,"t":"2026-09-30T16:15:00Z","v":5562,"vw":47.702029},{"c":47.765,"h":47.86,"l":47.745,"n":91,"o":47.86,"t":"2026-09-30T16:30:00Z","v":5528,"vw":47.827308},{"c":47.71,"h":47.875,"l":47.71,"n":154,"o":47.79,"t":"2026-09-30T16:45:00Z","v":8030,"vw":47.807692},{"c":47.66,"h":47.68,"l":47.61,"n":96,"o":47.68,"t":"2026-09-30T17:00:00Z","v":3551,"vw":47.651339},{"c":47.65,"h":47.66,"l":47.6,"n":195,"o":47.63,"t":"2026-09-30T17:15:00Z","v":6591,"vw":47.629104},{"c":47.71,"h":47.765,"l":47.64,"n":66,"o":47.645,"t":"2026-09-30T17:30:00Z","v":2613,"vw":47.689102},{"c":47.58,"h":47.79,"l":47.58,"n":145,"o":47.7,"t":"2026-09-30T17:45:00Z","v":4024,"vw":47.706459},{"c":47.57,"h":47.63,"l":47.56,"n":59,"o":47.605,"t":"2026-09-30T18:00:00Z","v":5089,"vw":47.612857},{"c":47.2301,"h":47.605,"l":47.2301,"n":171,"o":47.605,"t":"2026-09-30T18:15:00Z","v":8041,"vw":47.411392},{"c":47.385,"h":47.45,"l":47.215,"n":191,"o":47.215,"t":"2026-09-30T18:30:00Z","v":12220,"vw":47.389258},{"c":47.35,"h":47.4,"l":47.28,"n":139,"o":47.35,"t":"2026-09-30T18:45:00Z","v":6315,"vw":47.33267},{"c":47.36,"h":47.38,"l":47.28,"n":53,"o":47.305,"t":"2026-09-30T19:00:00Z","v":1339,"vw":47.322422},{"c":47.26,"h":47.395,"l":47.255,"n":281,"o":47.33,"t":"2026-09-30T19:15:00Z","v":11956,"vw":47.340806},{"c":47.22,"h":47.37,"l":47.22,"n":542,"o":47.26,"t":"2026-09-30T19:30:00Z","v":21525,"vw":47.303802},{"c":47.18,"h":47.535,"l":47.18,"n":1456,"o":47.245,"t":"2026-09-30T19:45:00Z","v":76469,"vw":47.335298},{"c":47.25,"h":47.25,"l":47.155,"n":19,"o":47.24,"t":"2026-09-30T20:00:00Z","v":84897,"vw":47.24987},{"c":47.15,"h":47.15,"l":47.15,"n":2,"o":47.15,"t":"2026-10-01T08:00:00Z","v":237,"vw":47.15},{"c":47.18,"h":47.18,"l":47.18,"n":1,"o":47.18,"t":"2026-10-01T13:15:00Z","v":150,"vw":47.18},{"c":47.23,"h":47.31,"l":46.29,"n":136,"o":46.71,"t":"2026-10-01T13:30:00Z","v":12634,"vw":46.778888},{"c":48.1351,"h":48.21,"l":47.25,"n":136,"o":47.25,"t":"2026-10-01T13:45:00Z","v":24604,"vw":47.890861},{"c":48.58,"h":48.59,"l":47.885,"n":223,"o":47.885,"t":"2026-10-01T14:00:00Z","v":22595,"vw":48.360114},{"c":48.6,"h":48.84,"l":48.375,"n":296,"o":48.58,"t":"2026-10-01T14:15:00Z","v":45920,"vw":48.657877},{"c":48.705,"h":48.705,"l":48.32,"n":89,"o":48.595,"t":"2026-10-01T14:30:00Z","v":5942,"vw":48.56417},{"c":48.85,"h":48.95,"l":48.55,"n":167,"o":48.66,"t":"2026-10-01T14:45:00Z","v":11034,"vw":48.728546},{"c":48.95,"h":48.98,"l":48.74,"n":230,"o":48.8451,"t":"2026-10-01T15:00:00Z","v":8381,"vw":48.851062},{"c":48.985,"h":49.27,"l":48.96,"n":161,"o":48.96,"t":"2026-10-01T15:15:00Z","v":6039,"vw":49.101805},{"c":48.8,"h":49.1,"l":48.795,"n":146,"o":48.93,"t":"2026-10-01T15:30:00Z","v":7812,"vw":48.864271},{"c":48.59,"h":48.93,"l":48.59,"n":179,"o":48.8,"t":"2026-10-01T15:45:00Z","v":8307,"vw":48.74298},{"c":48.77,"h":48.77,"l":48.38,"n":260,"o":48.56,"t":"2026-10-01T16:00:00Z","v":10409,"vw":48.543379},{"c":48.96,"h":48.965,"l":48.58,"n":149,"o":48.62,"t":"2026-10-01T16:15:00Z","v":6327,"vw":48.816617},{"c":48.95,"h":48.96,"l":48.935,"n":87,"o":48.96,"t":"2026-10-01T16:30:00Z","v":1699,"vw":48.943824},{"c":48.99,"h":49.2998,"l":48.93,"n":350,"o":48.99,"t":"2026-10-01T16:45:00Z","v":33392,"vw":49.15523},{"c":49.09,"h":49.09,"l":48.93,"n":84,"o":48.93,"t":"2026-10-01T17:00:00Z","v":2491,"vw":48.98903},{"c":48.905,"h":49.065,"l":48.9,"n":113,"o":49.065,"t":"2026-10-01T17:15:00Z","v":3339,"vw":48.962756},{"c":48.89,"h":48.985,"l":48.885,"n":194,"o":48.885,"t":"2026-10-01T17:30:00Z","v":6329,"vw":48.937213},{"c":49.09,"h":49.15,"l":48.89,"n":136,"o":48.89,"t":"2026-10-01T17:45:00Z","v":3945,"vw":49.029633},{"c":49.075,"h":49.16,"l":49.075,"n":50,"o":49.08,"t":"2026-10-01T18:00:00Z","v":2083,"vw":49.116529},{"c":48.98,"h":49.14,"l":48.87,"n":272,"o":49.065,"t":"2026-10-01T18:15:00Z","v":10612,"vw":48.99364},{"c":48.995,"h":48.995,"l":48.89,"n":32,"o":48.995,"t":"2026-10-01T18:30:00Z","v":634,"vw":48.96875},{"c":49.21,"h":49.27,"l":49.12,"n":224,"o":49.14,"t":"2026-10-01T18:45:00Z","v":11053,"vw":49.182437},{"c":49.325,"h":49.38,"l":49.1201,"n":356,"o":49.22,"t":"2026-10-01T19:00:00Z","v":12491,"vw":49.253368},{"c":48.99,"h":49.33,"l":48.99,"n":261,"o":49.325,"t":"2026-10-01T19:15:00Z","v":8118,"vw":49.193295},{"c":49.04,"h":49.1,"l":48.88,"n":282,"o":48.975,"t":"2026-10-01T19:30:00Z","v":10856,"vw":48.987053},{"c":49,"h":49.26,"l":48.99,"n":1117,"o":49.02,"t":"2026-10-01T19:45:00Z","v":48869,"vw":49.093781},{"c":48.98,"h":48.98,"l":48.98,"n":14,"o":48.98,"t":"2026-10-01T20:00:00Z","v":25699,"vw":48.98},{"c":48.8055,"h":48.9,"l":48.8055,"n":4,"o":48.9,"t":"2026-10-01T21:30:00Z","v":1334,"vw":48.870229},{"c":48.85,"h":48.85,"l":48.85,"n":1,"o":48.85,"t":"2026-10-01T23:00:00Z","v":500,"vw":48.85},{"c":48.98,"h":48.98,"l":48.9,"n":17,"o":48.9,"t":"2026-10-02T12:45:00Z","v":3952,"vw":48.904449},{"c":48.25,"h":48.25,"l":48.25,"n":2,"o":48.25,"t":"2026-10-02T13:15:00Z","v":102,"vw":48.25},{"c":48.185,"h":48.9,"l":47.71,"n":233,"o":48.5,"t":"2026-10-02T13:30:00Z","v":24427,"vw":48.416766},{"c":48.566,"h":48.8,"l":47.85,"n":207,"o":48.515,"t":"2026-10-02T13:45:00Z","v":25233,"vw":48.232757},{"c":48.78,"h":48.9495,"l":48.65,"n":183,"o":48.86,"t":"2026-10-02T14:00:00Z","v":10329,"vw":48.83493},{"c":49.15,"h":49.16,"l":48.745,"n":367,"o":48.8,"t":"2026-10-02T14:15:00Z","v":25888,"vw":48.930287},{"c":48.99,"h":49.105,"l":48.865,"n":226,"o":49.105,"t":"2026-10-02T14:30:00Z","v":11886,"vw":48.981372},{"c":49.33,"h":49.33,"l":48.99,"n":188,"o":48.99,"t":"2026-10-02T14:45:00Z","v":9887,"vw":49.147639},{"c":49.225,"h":49.42,"l":49.225,"n":301,"o":49.29,"t":"2026-10-02T15:00:00Z","v":15361,"vw":49.33253},{"c":49.34,"h":49.36,"l":49.236,"n":261,"o":49.3,"t":"2026-10-02T15:15:00Z","v":11196,"vw":49.28966},{"c":49.551,"h":49.68,"l":49.17,"n":198,"o":49.4,"t":"2026-10-02T15:30:00Z","v":9605,"vw":49.392421},{"c":49.46,"h":49.65,"l":49.46,"n":196,"o":49.5001,"t":"2026-10-02T15:45:00Z","v":9596,"vw":49.554261},{"c":49.43,"h":49.51,"l":49.34,"n":156,"o":49.49,"t":"2026-10-02T16:00:00Z","v":13503,"vw":49.430758},{"c":49.158,"h":49.49,"l":49.158,"n":196,"o":49.45,"t":"2026-10-02T16:15:00Z","v":10793,"vw":49.376801},{"c":49.55,"h":49.55,"l":49.36,"n":105,"o":49.36,"t":"2026-10-02T16:30:00Z","v":5099,"vw":49.426906},{"c":49.84,"h":49.86,"l":49.56,"n":128,"o":49.56,"t":"2026-10-02T16:45:00Z","v":6881,"vw":49.690969},{"c":49.91,"h":49.96,"l":49.84,"n":143,"o":49.84,"t":"2026-10-02T17:00:00Z","v":10220,"vw":49.885504},{"c":49.96,"h":49.98,"l":49.825,"n":157,"o":49.825,"t":"2026-10-02T17:15:00Z","v":6493,"vw":49.930258},{"c":50.05,"h":50.11,"l":49.93,"n":170,"o":49.93,"t":"2026-10-02T17:30:00Z","v":8610,"vw":50.045138},{"c":49.975,"h":50.11,"l":49.95,"n":203,"o":50.04,"t":"2026-10-02T17:45:00Z","v":14286,"vw":50.056718},{"c":49.85,"h":50.02,"l":49.8001,"n":256,"o":50.02,"t":"2026-10-02T18:00:00Z","v":21463,"vw":49.887255},{"c":49.83,"h":49.85,"l":49.76,"n":157,"o":49.825,"t":"2026-10-02T18:15:00Z","v":5753,"vw":49.820357},{"c":49.72,"h":49.83,"l":49.455,"n":278,"o":49.83,"t":"2026-10-02T18:30:00Z","v":29163,"vw":49.6409},{"c":49.75,"h":49.79,"l":49.59,"n":133,"o":49.62,"t":"2026-10-02T18:45:00Z","v":7451,"vw":49.726417},{"c":49.5,"h":49.675,"l":49.5,"n":107,"o":49.675,"t":"2026-10-02T19:00:00Z","v":4216,"vw":49.591483},{"c":49.6585,"h":49.6585,"l":49.36,"n":229,"o":49.5,"t":"2026-10-02T19:15:00Z","v":10266,"vw":49.449131},{"c":50.1,"h":50.1,"l":49.48,"n":375,"o":49.59,"t":"2026-10-02T19:30:00Z","v":17788,"vw":49.7823},{"c":50.05,"h":50.275,"l":49.93,"n":1003,"o":50.1,"t":"2026-10-02T19:45:00Z","v":56072,"vw":50.069144},{"c":50.05,"h":50.05,"l":50.05,"n":10,"o":50.05,"t":"2026-10-02T20:00:00Z","v":34538,"vw":50.05},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-02T20:30:00Z","v":258,"vw":50.05},{"c":50.05,"h":50.05,"l":50.05,"n":4,"o":50.05,"t":"2026-10-02T21:15:00Z","v":500,"vw":50.05},{"c":50.76,"h":50.76,"l":50.75,"n":6,"o":50.75,"t":"2026-10-05T10:45:00Z","v":1070,"vw":50.756068},{"c":52.13,"h":52.13,"l":52.13,"n":2,"o":52.13,"t":"2026-10-05T13:15:00Z","v":600,"vw":52.13},{"c":50.39,"h":51.68,"l":50.1,"n":441,"o":51.5,"t":"2026-10-05T13:30:00Z","v":41406,"vw":50.975276},{"c":50.9,"h":51.27,"l":50.15,"n":280,"o":50.24,"t":"2026-10-05T13:45:00Z","v":17557,"vw":50.767159},{"c":50.265,"h":51.015,"l":50.07,"n":198,"o":51,"t":"2026-10-05T14:00:00Z","v":20868,"vw":50.334337},{"c":49.502,"h":50.265,"l":49.46,"n":281,"o":50.15,"t":"2026-10-05T14:15:00Z","v":12431,"vw":49.83295},{"c":49.26,"h":49.62,"l":49.09,"n":322,"o":49.45,"t":"2026-10-05T14:30:00Z","v":27324,"vw":49.412028},{"c":49.465,"h":49.56,"l":49.34,"n":132,"o":49.34,"t":"2026-10-05T14:45:00Z","v":4025,"vw":49.449745},{"c":49.82,"h":49.82,"l":49.301,"n":158,"o":49.46,"t":"2026-10-05T15:00:00Z","v":10722,"vw":49.597927},{"c":50.1999,"h":50.1999,"l":49.68,"n":94,"o":49.68,"t":"2026-10-05T15:15:00Z","v":3963,"vw":49.98},{"c":50.23,"h":50.23,"l":49.96,"n":176,"o":50.17,"t":"2026-10-05T15:30:00Z","v":8406,"vw":50.096227},{"c":50.33,"h":50.35,"l":50.13,"n":101,"o":50.22,"t":"2026-10-05T15:45:00Z","v":3031,"vw":50.241658},{"c":50.6656,"h":50.695,"l":50.33,"n":180,"o":50.4011,"t":"2026-10-05T16:00:00Z","v":6366,"vw":50.477182},{"c":50.61,"h":50.91,"l":50.6,"n":165,"o":50.64,"t":"2026-10-05T16:15:00Z","v":11244,"vw":50.745222},{"c":50.49,"h":50.645,"l":50.49,"n":59,"o":50.64,"t":"2026-10-05T16:30:00Z","v":2059,"vw":50.560762},{"c":50.56,"h":50.65,"l":50.52,"n":44,"o":50.52,"t":"2026-10-05T16:45:00Z","v":958,"vw":50.598571},{"c":50.75,"h":50.82,"l":50.49,"n":238,"o":50.65,"t":"2026-10-05T17:00:00Z","v":13086,"vw":50.667074},{"c":50.88,"h":50.97,"l":50.6872,"n":181,"o":50.73,"t":"2026-10-05T17:15:00Z","v":10459,"vw":50.818529},{"c":51.25,"h":51.32,"l":50.85,"n":433,"o":50.96,"t":"2026-10-05T17:30:00Z","v":36160,"vw":51.104065},{"c":51.175,"h":51.42,"l":51.15,"n":512,"o":51.275,"t":"2026-10-05T17:45:00Z","v":29918,"vw":51.313001},{"c":51.29,"h":51.38,"l":50.98,"n":394,"o":51.14,"t":"2026-10-05T18:00:00Z","v":27216,"vw":51.203629},{"c":51.15,"h":51.3723,"l":51.15,"n":311,"o":51.26,"t":"2026-10-05T18:15:00Z","v":18387,"vw":51.24978},{"c":51.09,"h":51.34,"l":51.04,"n":364,"o":51.2,"t":"2026-10-05T18:30:00Z","v":23183,"vw":51.226594},{"c":51.25,"h":51.25,"l":50.965,"n":194,"o":51.01,"t":"2026-10-05T18:45:00Z","v":10372,"vw":51.049536},{"c":51.15,"h":51.34,"l":51.05,"n":289,"o":51.31,"t":"2026-10-05T19:00:00Z","v":15950,"vw":51.174034},{"c":51.11,"h":51.17,"l":51.05,"n":262,"o":51.12,"t":"2026-10-05T19:15:00Z","v":16484,"vw":51.12275},{"c":51.3399,"h":51.34,"l":51.06,"n":589,"o":51.091,"t":"2026-10-05T19:30:00Z","v":32525,"vw":51.169733},{"c":51.33,"h":51.4,"l":51.12,"n":1173,"o":51.25,"t":"2026-10-05T19:45:00Z","v":56876,"vw":51.259163},{"c":51.1562,"h":51.29,"l":51.1562,"n":18,"o":51.29,"t":"2026-10-05T20:00:00Z","v":34176,"vw":51.289556},{"c":51.44,"h":51.44,"l":51.26,"n":19,"o":51.26,"t":"2026-10-05T20:15:00Z","v":1002,"vw":51.338759},{"c":51.9897,"h":51.9897,"l":51.54,"n":2,"o":51.54,"t":"2026-10-05T20:45:00Z","v":292,"vw":51.835693},{"c":52.0344,"h":52.0344,"l":52.0344,"n":1,"o":52.0344,"t":"2026-10-05T21:00:00Z","v":711,"vw":52.0344},{"c":51.34,"h":51.54,"l":51.34,"n":29,"o":51.54,"t":"2026-10-05T21:30:00Z","v":13370,"vw":51.524962},{"c":51.15,"h":51.21,"l":51.15,"n":2,"o":51.21,"t":"2026-10-06T13:00:00Z","v":391,"vw":51.188363},{"c":51.08,"h":51.15,"l":51.08,"n":4,"o":51.15,"t":"2026-10-06T13:15:00Z","v":560,"vw":51.11211},{"c":50.25,"h":51.015,"l":49.53,"n":467,"o":50.52,"t":"2026-10-06T13:30:00Z","v":57472,"vw":50.191174},{"c":50.18,"h":50.245,"l":49.675,"n":251,"o":50.245,"t":"2026-10-06T13:45:00Z","v":17940,"vw":49.931607},{"c":50.31,"h":50.53,"l":50.041,"n":207,"o":50.21,"t":"2026-10-06T14:00:00Z","v":18104,"vw":50.401231},{"c":50.51,"h":50.5925,"l":50.3,"n":165,"o":50.365,"t":"2026-10-06T14:15:00Z","v":7300,"vw":50.422301},{"c":50.14,"h":50.525,"l":50.13,"n":89,"o":50.525,"t":"2026-10-06T14:30:00Z","v":4314,"vw":50.29323},{"c":50.31,"h":50.31,"l":50.1581,"n":34,"o":50.1581,"t":"2026-10-06T14:45:00Z","v":1427,"vw":50.178265},{"c":50.76,"h":50.77,"l":50.32,"n":143,"o":50.32,"t":"2026-10-06T15:00:00Z","v":5088,"vw":50.545054},{"c":50.72,"h":50.76,"l":50.52,"n":51,"o":50.6001,"t":"2026-10-06T15:15:00Z","v":1855,"vw":50.679757},{"c":50.75,"h":50.93,"l":50.6236,"n":95,"o":50.82,"t":"2026-10-06T15:30:00Z","v":4156,"vw":50.814721},{"c":50.78,"h":50.8799,"l":50.74,"n":105,"o":50.8799,"t":"2026-10-06T15:45:00Z","v":5294,"vw":50.774516},{"c":50.7,"h":50.78,"l":50.6,"n":143,"o":50.78,"t":"2026-10-06T16:00:00Z","v":5211,"vw":50.705183},{"c":50.475,"h":50.66,"l":50.475,"n":120,"o":50.66,"t":"2026-10-06T16:15:00Z","v":7629,"vw":50.607294},{"c":50.24,"h":50.47,"l":50.22,"n":153,"o":50.42,"t":"2026-10-06T16:30:00Z","v":9512,"vw":50.431009},{"c":50.325,"h":50.38,"l":50.18,"n":159,"o":50.18,"t":"2026-10-06T16:45:00Z","v":8344,"vw":50.328995},{"c":50.04,"h":50.48,"l":50.04,"n":221,"o":50.27,"t":"2026-10-06T17:00:00Z","v":10665,"vw":50.362144},{"c":50.25,"h":50.34,"l":50.145,"n":114,"o":50.145,"t":"2026-10-06T17:15:00Z","v":3912,"vw":50.242963},{"c":50.54,"h":50.55,"l":50.16,"n":233,"o":50.16,"t":"2026-10-06T17:30:00Z","v":15989,"vw":50.405707},{"c":50.75,"h":50.795,"l":50.58,"n":174,"o":50.58,"t":"2026-10-06T17:45:00Z","v":11391,"vw":50.73131},{"c":50.585,"h":50.725,"l":50.56,"n":124,"o":50.725,"t":"2026-10-06T18:00:00Z","v":5339,"vw":50.609967},{"c":50.555,"h":50.66,"l":50.535,"n":224,"o":50.585,"t":"2026-10-06T18:15:00Z","v":17805,"vw":50.581499},{"c":50.47,"h":50.575,"l":50.32,"n":198,"o":50.575,"t":"2026-10-06T18:30:00Z","v":9162,"vw":50.454548},{"c":50.65,"h":50.65,"l":50.465,"n":157,"o":50.465,"t":"2026-10-06T18:45:00Z","v":6394,"vw":50.569457},{"c":50.65,"h":50.75,"l":50.59,"n":205,"o":50.655,"t":"2026-10-06T19:00:00Z","v":8150,"vw":50.670097},{"c":50.56,"h":50.635,"l":50.5,"n":209,"o":50.63,"t":"2026-10-06T19:15:00Z","v":10454,"vw":50.554362},{"c":50.285,"h":50.54,"l":50.25,"n":392,"o":50.54,"t":"2026-10-06T19:30:00Z","v":14229,"vw":50.392862},{"c":50.47,"h":50.54,"l":50.125,"n":1269,"o":50.25,"t":"2026-10-06T19:45:00Z","v":74008,"vw":50.345844},{"c":50.45,"h":50.47,"l":50.45,"n":16,"o":50.47,"t":"2026-10-06T20:00:00Z","v":32682,"vw":50.469927},{"c":50.43,"h":50.43,"l":50.43,"n":1,"o":50.43,"t":"2026-10-06T20:15:00Z","v":129,"vw":50.43},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-10-06T20:30:00Z","v":900,"vw":50.47},{"c":50.7,"h":50.7,"l":50.7,"n":3,"o":50.7,"t":"2026-10-06T21:45:00Z","v":201,"vw":50.7},{"c":50.05,"h":50.13,"l":50.04,"n":38,"o":50.13,"t":"2026-10-07T12:15:00Z","v":756,"vw":50.067413},{"c":50.47,"h":50.47,"l":50.47,"n":4,"o":50.47,"t":"2026-10-07T12:45:00Z","v":224,"vw":50.47},{"c":50.706,"h":51,"l":50.12,"n":106,"o":50.23,"t":"2026-10-07T13:30:00Z","v":10582,"vw":50.542335},{"c":51.15,"h":51.34,"l":50.56,"n":156,"o":50.69,"t":"2026-10-07T13:45:00Z","v":6703,"vw":50.961807},{"c":50.885,"h":51.14,"l":50.54,"n":163,"o":51.14,"t":"2026-10-07T14:00:00Z","v":11314,"vw":50.675073},{"c":50.67,"h":51.13,"l":50.67,"n":67,"o":51.09,"t":"2026-10-07T14:15:00Z","v":2915,"vw":50.923511},{"c":50.585,"h":50.72,"l":50.44,"n":158,"o":50.6691,"t":"2026-10-07T14:30:00Z","v":9874,"vw":50.592884},{"c":50.515,"h":50.71,"l":50.515,"n":74,"o":50.57,"t":"2026-10-07T14:45:00Z","v":5946,"vw":50.551342},{"c":50.69,"h":50.73,"l":50.4801,"n":251,"o":50.62,"t":"2026-10-07T15:00:00Z","v":9895,"vw":50.600606},{"c":50.86,"h":50.86,"l":50.4821,"n":93,"o":50.57,"t":"2026-10-07T15:15:00Z","v":7367,"vw":50.577871},{"c":50.8,"h":50.87,"l":50.715,"n":154,"o":50.87,"t":"2026-10-07T15:30:00Z","v":3734,"vw":50.79098},{"c":50.905,"h":50.96,"l":50.84,"n":127,"o":50.84,"t":"2026-10-07T15:45:00Z","v":4382,"vw":50.881201},{"c":50.675,"h":50.89,"l":50.675,"n":175,"o":50.84,"t":"2026-10-07T16:00:00Z","v":7005,"vw":50.753218},{"c":50.79,"h":50.86,"l":50.66,"n":114,"o":50.74,"t":"2026-10-07T16:15:00Z","v":4634,"vw":50.787049},{"c":50.66,"h":50.94,"l":50.66,"n":109,"o":50.8,"t":"2026-10-07T16:30:00Z","v":3230,"vw":50.790149},{"c":50.54,"h":50.67,"l":50.54,"n":58,"o":50.6,"t":"2026-10-07T16:45:00Z","v":1629,"vw":50.610856},{"c":50.53,"h":50.7,"l":50.49,"n":138,"o":50.58,"t":"2026-10-07T17:00:00Z","v":7964,"vw":50.575855},{"c":50.53,"h":50.53,"l":50.44,"n":103,"o":50.47,"t":"2026-10-07T17:15:00Z","v":2404,"vw":50.499778},{"c":50.32,"h":50.5,"l":50.32,"n":236,"o":50.48,"t":"2026-10-07T17:30:00Z","v":12348,"vw":50.442415},{"c":50.3,"h":50.41,"l":50.1028,"n":303,"o":50.41,"t":"2026-10-07T17:45:00Z","v":12497,"vw":50.265209},{"c":50.53,"h":50.57,"l":50.15,"n":159,"o":50.26,"t":"2026-10-07T18:00:00Z","v":8410,"vw":50.281876},{"c":50.33,"h":50.54,"l":50.32,"n":249,"o":50.53,"t":"2026-10-07T18:15:00Z","v":14528,"vw":50.409414},{"c":50.37,"h":50.41,"l":50.25,"n":149,"o":50.28,"t":"2026-10-07T18:30:00Z","v":5010,"vw":50.327245},{"c":50.51,"h":50.549,"l":50.25,"n":289,"o":50.41,"t":"2026-10-07T18:45:00Z","v":7913,"vw":50.420573},{"c":50.45,"h":50.49,"l":50.27,"n":179,"o":50.49,"t":"2026-10-07T19:00:00Z","v":4173,"vw":50.374465},{"c":50.25,"h":50.41,"l":50.25,"n":123,"o":50.39,"t":"2026-10-07T19:15:00Z","v":3821,"vw":50.359423},{"c":49.95,"h":50.2151,"l":49.9,"n":338,"o":50.215,"t":"2026-10-07T19:30:00Z","v":9105,"vw":50.008241},{"c":49.8,"h":50.01,"l":49.71,"n":1107,"o":49.92,"t":"2026-10-07T19:45:00Z","v":56036,"vw":49.845001},{"c":49.79,"h":49.79,"l":49.79,"n":19,"o":49.79,"t":"2026-10-07T20:00:00Z","v":35418,"vw":49.79},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-07T23:15:00Z","v":100,"vw":50},{"c":49.8,"h":49.8,"l":49.8,"n":7,"o":49.8,"t":"2026-10-08T08:00:00Z","v":357,"vw":49.8},{"c":50.43,"h":50.43,"l":50.43,"n":1,"o":50.43,"t":"2026-10-08T11:00:00Z","v":200,"vw":50.43},{"c":51.575,"h":51.69,"l":50.73,"n":333,"o":51,"t":"2026-10-08T13:30:00Z","v":24905,"vw":51.122533},{"c":51.98,"h":52.24,"l":51.61,"n":389,"o":51.67,"t":"2026-10-08T13:45:00Z","v":27866,"vw":51.92775},{"c":51.865,"h":52.11,"l":51.67,"n":283,"o":52.085,"t":"2026-10-08T14:00:00Z","v":11435,"vw":51.902259},{"c":51.34,"h":51.83,"l":51.34,"n":245,"o":51.82,"t":"2026-10-08T14:15:00Z","v":10254,"vw":51.518232},{"c":51.29,"h":51.58,"l":51.26,"n":294,"o":51.35,"t":"2026-10-08T14:30:00Z","v":10119,"vw":51.38004},{"c":51.6,"h":51.61,"l":51.25,"n":236,"o":51.26,"t":"2026-10-08T14:45:00Z","v":12160,"vw":51.441275},{"c":51.7,"h":51.72,"l":51.45,"n":264,"o":51.535,"t":"2026-10-08T15:00:00Z","v":8458,"vw":51.59498},{"c":51.775,"h":51.86,"l":51.69,"n":186,"o":51.69,"t":"2026-10-08T15:15:00Z","v":5891,"vw":51.769417},{"c":51.595,"h":51.73,"l":51.5,"n":206,"o":51.73,"t":"2026-10-08T15:30:00Z","v":6816,"vw":51.606543},{"c":51.9,"h":51.9,"l":51.57,"n":162,"o":51.57,"t":"2026-10-08T15:45:00Z","v":5321,"vw":51.731945},{"c":51.92,"h":51.98,"l":51.81,"n":258,"o":51.83,"t":"2026-10-08T16:00:00Z","v":11944,"vw":51.878871},{"c":51.3,"h":51.915,"l":51.2,"n":395,"o":51.9124,"t":"2026-10-08T16:15:00Z","v":20488,"vw":51.649371},{"c":51.47,"h":51.47,"l":51.19,"n":210,"o":51.29,"t":"2026-10-08T16:30:00Z","v":7885,"vw":51.300474},{"c":51.5,"h":51.65,"l":51.475,"n":304,"o":51.48,"t":"2026-10-08T16:45:00Z","v":8438,"vw":51.566854},{"c":51.7,"h":51.75,"l":51.52,"n":254,"o":51.52,"t":"2026-10-08T17:00:00Z","v":11264,"vw":51.652818},{"c":51.705,"h":51.805,"l":51.67,"n":244,"o":51.72,"t":"2026-10-08T17:15:00Z","v":8169,"vw":51.741065},{"c":51.72,"h":51.75,"l":51.63,"n":147,"o":51.63,"t":"2026-10-08T17:30:00Z","v":3465,"vw":51.682072},{"c":51.71,"h":51.75,"l":51.6,"n":199,"o":51.75,"t":"2026-10-08T17:45:00Z","v":6625,"vw":51.650302},{"c":51.71,"h":51.8,"l":51.71,"n":291,"o":51.72,"t":"2026-10-08T18:00:00Z","v":10191,"vw":51.758189},{"c":51.71,"h":51.8,"l":51.67,"n":258,"o":51.74,"t":"2026-10-08T18:15:00Z","v":12153,"vw":51.752147},{"c":52.03,"h":52.03,"l":51.67,"n":371,"o":51.69,"t":"2026-10-08T18:30:00Z","v":46315,"vw":51.955013},{"c":52.01,"h":52.11,"l":51.92,"n":216,"o":52.03,"t":"2026-10-08T18:45:00Z","v":11967,"vw":52.008257},{"c":52.05,"h":52.075,"l":51.94,"n":244,"o":52.01,"t":"2026-10-08T19:00:00Z","v":15842,"vw":52.010776},{"c":51.91,"h":52.11,"l":51.91,"n":263,"o":52.01,"t":"2026-10-08T19:15:00Z","v":14901,"vw":52.02261},{"c":51.87,"h":52,"l":51.78,"n":646,"o":51.92,"t":"2026-10-08T19:30:00Z","v":29384,"vw":51.928195},{"c":51.81,"h":52,"l":51.74,"n":1141,"o":51.8301,"t":"2026-10-08T19:45:00Z","v":52311,"vw":51.843251},{"c":51.83,"h":51.83,"l":51.83,"n":16,"o":51.83,"t":"2026-10-08T20:00:00Z","v":49822,"vw":51.83},{"c":51.83,"h":51.83,"l":51.83,"n":1,"o":51.83,"t":"2026-10-08T20:30:00Z","v":1108,"vw":51.83},{"c":51.73,"h":51.73,"l":51.73,"n":1,"o":51.73,"t":"2026-10-09T11:00:00Z","v":172,"vw":51.73},{"c":51.83,"h":51.83,"l":51.76,"n":12,"o":51.76,"t":"2026-10-09T11:15:00Z","v":641,"vw":51.778413},{"c":51.85,"h":52.05,"l":51.42,"n":182,"o":51.56,"t":"2026-10-09T13:30:00Z","v":15530,"vw":51.718326},{"c":51.79,"h":51.9,"l":51.46,"n":228,"o":51.9,"t":"2026-10-09T13:45:00Z","v":9722,"vw":51.694106},{"c":51.875,"h":51.875,"l":51.5454,"n":141,"o":51.5454,"t":"2026-10-09T14:00:00Z","v":8948,"vw":51.770102},{"c":51.84,"h":51.9899,"l":51.8,"n":172,"o":51.8,"t":"2026-10-09T14:15:00Z","v":11582,"vw":51.839748},{"c":51.81,"h":51.99,"l":51.76,"n":254,"o":51.85,"t":"2026-10-09T14:30:00Z","v":14392,"vw":51.846519},{"c":51.88,"h":51.88,"l":51.805,"n":61,"o":51.81,"t":"2026-10-09T14:45:00Z","v":1545,"vw":51.860573},{"c":51.95,"h":52.025,"l":51.82,"n":120,"o":51.82,"t":"2026-10-09T15:00:00Z","v":2966,"vw":51.933974},{"c":52.0675,"h":52.145,"l":51.95,"n":113,"o":51.95,"t":"2026-10-09T15:15:00Z","v":4670,"vw":52.076341},{"c":51.95,"h":52.18,"l":51.84,"n":217,"o":52.0972,"t":"2026-10-09T15:30:00Z","v":7547,"vw":52.03821},{"c":52.19,"h":52.19,"l":51.89,"n":76,"o":51.95,"t":"2026-10-09T15:45:00Z","v":6408,"vw":52.013973},{"c":52.27,"h":52.29,"l":52.16,"n":120,"o":52.16,"t":"2026-10-09T16:00:00Z","v":5780,"vw":52.242146},{"c":52.105,"h":52.28,"l":52.105,"n":277,"o":52.245,"t":"2026-10-09T16:15:00Z","v":8445,"vw":52.200848},{"c":52.05,"h":52.16,"l":52.05,"n":136,"o":52.07,"t":"2026-10-09T16:30:00Z","v":4723,"vw":52.092709},{"c":52.05,"h":52.05,"l":51.98,"n":59,"o":51.98,"t":"2026-10-09T16:45:00Z","v":1570,"vw":52.03152},{"c":52.01,"h":52.03,"l":51.94,"n":72,"o":51.95,"t":"2026-10-09T17:00:00Z","v":3036,"vw":52.004455},{"c":52.0501,"h":52.0501,"l":52.0501,"n":13,"o":52.0501,"t":"2026-10-09T17:15:00Z","v":161,"vw":52.0501},{"c":52,"h":52.08,"l":51.89,"n":145,"o":52.08,"t":"2026-10-09T17:30:00Z","v":3398,"vw":51.995097},{"c":52.075,"h":52.075,"l":51.99,"n":113,"o":51.99,"t":"2026-10-09T17:45:00Z","v":3125,"vw":52.016217},{"c":51.69,"h":52,"l":51.69,"n":315,"o":51.99,"t":"2026-10-09T18:00:00Z","v":7165,"vw":51.846186},{"c":51.49,"h":51.78,"l":51.48,"n":186,"o":51.78,"t":"2026-10-09T18:15:00Z","v":5055,"vw":51.553319},{"c":51.61,"h":51.655,"l":51.46,"n":237,"o":51.57,"t":"2026-10-09T18:30:00Z","v":5414,"vw":51.542438},{"c":51.52,"h":51.61,"l":51.39,"n":216,"o":51.61,"t":"2026-10-09T18:45:00Z","v":7155,"vw":51.484831},{"c":51.59,"h":51.6,"l":51.345,"n":333,"o":51.44,"t":"2026-10-09T19:00:00Z","v":21503,"vw":51.539504},{"c":51.47,"h":51.565,"l":51.38,"n":572,"o":51.56,"t":"2026-10-09T19:15:00Z","v":13119,"vw":51.45669},{"c":51.265,"h":51.4216,"l":51.25,"n":544,"o":51.38,"t":"2026-10-09T19:30:00Z","v":17751,"vw":51.323911},{"c":51.46,"h":51.5,"l":51.265,"n":1254,"o":51.265,"t":"2026-10-09T19:45:00Z","v":56044,"vw":51.404096},{"c":51.4,"h":51.4,"l":51.4,"n":17,"o":51.4,"t":"2026-10-09T20:00:00Z","v":36571,"vw":51.4},{"c":52.28,"h":52.28,"l":52.24,"n":5,"o":52.24,"t":"2026-10-12T11:30:00Z","v":446,"vw":52.26},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-12T11:45:00Z","v":100,"vw":52.1},{"c":52.1,"h":52.43,"l":52.1,"n":23,"o":52.4,"t":"2026-10-12T12:00:00Z","v":2066,"vw":52.384852},{"c":52.62,"h":52.62,"l":52.62,"n":2,"o":52.62,"t":"2026-10-12T13:15:00Z","v":128,"vw":52.62},{"c":53.2614,"h":53.4,"l":52.46,"n":383,"o":52.46,"t":"2026-10-12T13:30:00Z","v":44649,"vw":52.970902},{"c":53.24,"h":53.49,"l":53.06,"n":406,"o":53.335,"t":"2026-10-12T13:45:00Z","v":27590,"vw":53.3067},{"c":53.47,"h":53.47,"l":53.0319,"n":218,"o":53.22,"t":"2026-10-12T14:00:00Z","v":11555,"vw":53.238018},{"c":53.5101,"h":53.66,"l":53.35,"n":343,"o":53.58,"t":"2026-10-12T14:15:00Z","v":19429,"vw":53.503326},{"c":53.55,"h":53.68,"l":53.425,"n":400,"o":53.63,"t":"2026-10-12T14:30:00Z","v":24284,"vw":53.582058},{"c":53.48,"h":53.73,"l":53.36,"n":380,"o":53.64,"t":"2026-10-12T14:45:00Z","v":26847,"vw":53.507775},{"c":53.315,"h":53.45,"l":53.24,"n":262,"o":53.45,"t":"2026-10-12T15:00:00Z","v":17552,"vw":53.342321},{"c":53.66,"h":53.66,"l":53.37,"n":417,"o":53.38,"t":"2026-10-12T15:15:00Z","v":28024,"vw":53.553495},{"c":53.6,"h":53.755,"l":53.5012,"n":277,"o":53.645,"t":"2026-10-12T15:30:00Z","v":11287,"vw":53.633857},{"c":53.57,"h":53.595,"l":53.48,"n":306,"o":53.56,"t":"2026-10-12T15:45:00Z","v":10452,"vw":53.533472},{"c":53.55,"h":53.59,"l":53.4601,"n":177,"o":53.575,"t":"2026-10-12T16:00:00Z","v":8538,"vw":53.518339},{"c":53.6,"h":53.63,"l":53.43,"n":182,"o":53.54,"t":"2026-10-12T16:15:00Z","v":8700,"vw":53.547257},{"c":53.66,"h":53.69,"l":53.58,"n":189,"o":53.63,"t":"2026-10-12T16:30:00Z","v":7720,"vw":53.626997},{"c":53.5699,"h":53.6603,"l":53.49,"n":185,"o":53.65,"t":"2026-10-12T16:45:00Z","v":10596,"vw":53.575364},{"c":53.375,"h":53.43,"l":53.28,"n":139,"o":53.43,"t":"2026-10-12T17:00:00Z","v":5315,"vw":53.37597},{"c":53.14,"h":53.4,"l":53.075,"n":243,"o":53.335,"t":"2026-10-12T17:15:00Z","v":12027,"vw":53.261153},{"c":53.83,"h":53.98,"l":53.16,"n":629,"o":53.19,"t":"2026-10-12T17:30:00Z","v":50730,"vw":53.611793},{"c":54.21,"h":54.36,"l":53.87,"n":574,"o":53.87,"t":"2026-10-12T17:45:00Z","v":34701,"vw":54.178677},{"c":54.04,"h":54.21,"l":53.94,"n":290,"o":54.21,"t":"2026-10-12T18:00:00Z","v":12547,"vw":54.071978},{"c":54.24,"h":54.24,"l":53.995,"n":283,"o":54.095,"t":"2026-10-12T18:15:00Z","v":13226,"vw":54.120097},{"c":54.11,"h":54.27,"l":53.97,"n":304,"o":54.27,"t":"2026-10-12T18:30:00Z","v":35388,"vw":54.073724},{"c":54.205,"h":54.25,"l":53.975,"n":487,"o":54.125,"t":"2026-10-12T18:45:00Z","v":36565,"vw":54.115841},{"c":54.24,"h":54.37,"l":54.1,"n":563,"o":54.24,"t":"2026-10-12T19:00:00Z","v":34089,"vw":54.265863},{"c":53.88,"h":54.24,"l":53.88,"n":341,"o":54.24,"t":"2026-10-12T19:15:00Z","v":16385,"vw":54.034065},{"c":53.975,"h":54.05,"l":53.735,"n":403,"o":53.88,"t":"2026-10-12T19:30:00Z","v":15364,"vw":53.882421},{"c":54.6,"h":54.64,"l":53.97,"n":1891,"o":53.97,"t":"2026-10-12T19:45:00Z","v":131687,"vw":54.478599},{"c":54.58,"h":54.58,"l":54.58,"n":19,"o":54.58,"t":"2026-10-12T20:00:00Z","v":72060,"vw":54.58},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-10-12T20:30:00Z","v":7030,"vw":54.58},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-12T22:30:00Z","v":250,"vw":54.6},{"c":54.9635,"h":55.05,"l":54.87,"n":20,"o":55.05,"t":"2026-10-13T08:00:00Z","v":1857,"vw":55.00214},{"c":54.8,"h":54.8,"l":54.65,"n":9,"o":54.65,"t":"2026-10-13T11:00:00Z","v":316,"vw":54.725},{"c":54.5,"h":54.55,"l":54.5,"n":14,"o":54.55,"t":"2026-10-13T12:30:00Z","v":677,"vw":54.522807},{"c":55,"h":55,"l":54.75,"n":5,"o":54.75,"t":"2026-10-13T12:45:00Z","v":401,"vw":54.886986},{"c":54.44,"h":54.44,"l":54.44,"n":5,"o":54.44,"t":"2026-10-13T13:15:00Z","v":373,"vw":54.44},{"c":54.39,"h":54.92,"l":54.04,"n":322,"o":54.26,"t":"2026-10-13T13:30:00Z","v":26186,"vw":54.454331},{"c":54.955,"h":54.955,"l":54.21,"n":494,"o":54.36,"t":"2026-10-13T13:45:00Z","v":101791,"vw":54.492912},{"c":54.96,"h":55.2,"l":54.65,"n":502,"o":54.76,"t":"2026-10-13T14:00:00Z","v":84043,"vw":54.944653},{"c":55.02,"h":55.1,"l":54.88,"n":318,"o":54.9,"t":"2026-10-13T14:15:00Z","v":16657,"vw":54.990609},{"c":55.38,"h":55.42,"l":54.97,"n":373,"o":55.045,"t":"2026-10-13T14:30:00Z","v":17107,"vw":55.216463},{"c":55.26,"h":55.5,"l":55.17,"n":466,"o":55.39,"t":"2026-10-13T14:45:00Z","v":32967,"vw":55.298079},{"c":55.43,"h":55.58,"l":55.29,"n":363,"o":55.3,"t":"2026-10-13T15:00:00Z","v":21081,"vw":55.411523},{"c":55.23,"h":55.42,"l":55.13,"n":324,"o":55.42,"t":"2026-10-13T15:15:00Z","v":14014,"vw":55.234613},{"c":55.4,"h":55.4,"l":55.17,"n":273,"o":55.28,"t":"2026-10-13T15:30:00Z","v":9864,"vw":55.295215},{"c":55.26,"h":55.42,"l":55.22,"n":311,"o":55.375,"t":"2026-10-13T15:45:00Z","v":9292,"vw":55.352844},{"c":55.32,"h":55.43,"l":55.274,"n":244,"o":55.274,"t":"2026-10-13T16:00:00Z","v":8044,"vw":55.313813},{"c":55.51,"h":55.7,"l":55.38,"n":399,"o":55.38,"t":"2026-10-13T16:15:00Z","v":18943,"vw":55.565054},{"c":55.67,"h":55.68,"l":55.47,"n":410,"o":55.59,"t":"2026-10-13T16:30:00Z","v":34631,"vw":55.604363},{"c":55.435,"h":55.68,"l":55.39,"n":293,"o":55.6725,"t":"2026-10-13T16:45:00Z","v":13064,"vw":55.515012},{"c":55.47,"h":55.48,"l":55.335,"n":256,"o":55.442,"t":"2026-10-13T17:00:00Z","v":8971,"vw":55.395181},{"c":55.64,"h":55.74,"l":55.52,"n":264,"o":55.52,"t":"2026-10-13T17:15:00Z","v":9939,"vw":55.66499},{"c":55.82,"h":55.88,"l":55.66,"n":331,"o":55.66,"t":"2026-10-13T17:30:00Z","v":12007,"vw":55.746117},{"c":55.9,"h":56.08,"l":55.79,"n":321,"o":55.7901,"t":"2026-10-13T17:45:00Z","v":15264,"vw":55.926994},{"c":55.89,"h":55.91,"l":55.8,"n":202,"o":55.86,"t":"2026-10-13T18:00:00Z","v":8186,"vw":55.854029},{"c":55.91,"h":55.91,"l":55.74,"n":239,"o":55.85,"t":"2026-10-13T18:15:00Z","v":9865,"vw":55.809665},{"c":55.955,"h":56.06,"l":55.87,"n":306,"o":55.91,"t":"2026-10-13T18:30:00Z","v":17003,"vw":55.960377},{"c":56.17,"h":56.18,"l":55.87,"n":439,"o":55.95,"t":"2026-10-13T18:45:00Z","v":31017,"vw":55.992853},{"c":56.015,"h":56.21,"l":56,"n":444,"o":56.21,"t":"2026-10-13T19:00:00Z","v":20725,"vw":56.140204},{"c":55.99,"h":56.06,"l":55.95,"n":295,"o":56.02,"t":"2026-10-13T19:15:00Z","v":9975,"vw":56.014294},{"c":56.01,"h":56.05,"l":55.86,"n":665,"o":56,"t":"2026-10-13T19:30:00Z","v":24042,"vw":55.969818},{"c":56.4,"h":56.43,"l":56.01,"n":1929,"o":56.01,"t":"2026-10-13T19:45:00Z","v":108746,"vw":56.27529},{"c":56.4,"h":56.4,"l":56.4,"n":23,"o":56.4,"t":"2026-10-13T20:00:00Z","v":53710,"vw":56.4},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-13T20:30:00Z","v":3827,"vw":56.4},{"c":57.1519,"h":57.1519,"l":57.1519,"n":1,"o":57.1519,"t":"2026-10-13T22:15:00Z","v":300,"vw":57.1519},{"c":56.66,"h":56.68,"l":56.66,"n":2,"o":56.68,"t":"2026-10-14T08:00:00Z","v":200,"vw":56.67},{"c":57.06,"h":57.06,"l":57.06,"n":1,"o":57.06,"t":"2026-10-14T12:00:00Z","v":197,"vw":57.06},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-14T12:30:00Z","v":900,"vw":57.1},{"c":56.66,"h":56.66,"l":56.66,"n":3,"o":56.66,"t":"2026-10-14T13:15:00Z","v":102,"vw":56.66},{"c":55.33,"h":56.73,"l":55.07,"n":335,"o":56.7,"t":"2026-10-14T13:30:00Z","v":26936,"vw":55.992376},{"c":53.5585,"h":55.08,"l":53.16,"n":611,"o":55.0401,"t":"2026-10-14T13:45:00Z","v":51163,"vw":53.830328},{"c":53.1186,"h":53.3413,"l":52.2201,"n":566,"o":53.3413,"t":"2026-10-14T14:00:00Z","v":43433,"vw":52.835342},{"c":52.955,"h":53.29,"l":52.5101,"n":1130,"o":53.065,"t":"2026-10-14T14:15:00Z","v":46764,"vw":53.044019},{"c":53.77,"h":53.8212,"l":52.81,"n":425,"o":52.81,"t":"2026-10-14T14:30:00Z","v":17602,"vw":53.302531},{"c":53.71,"h":53.75,"l":53.25,"n":694,"o":53.71,"t":"2026-10-14T14:45:00Z","v":35614,"vw":53.326259},{"c":53.81,"h":53.85,"l":53.45,"n":302,"o":53.58,"t":"2026-10-14T15:00:00Z","v":13975,"vw":53.735637},{"c":53.84,"h":53.9095,"l":53.47,"n":347,"o":53.8,"t":"2026-10-14T15:15:00Z","v":10186,"vw":53.736149},{"c":53.38,"h":53.77,"l":53.25,"n":331,"o":53.77,"t":"2026-10-14T15:30:00Z","v":10429,"vw":53.373324},{"c":53.3535,"h":53.53,"l":53.31,"n":358,"o":53.42,"t":"2026-10-14T15:45:00Z","v":17260,"vw":53.397159},{"c":53.46,"h":53.58,"l":53.28,"n":105,"o":53.28,"t":"2026-10-14T16:00:00Z","v":3939,"vw":53.461695},{"c":53.05,"h":53.46,"l":53.05,"n":197,"o":53.46,"t":"2026-10-14T16:15:00Z","v":7958,"vw":53.252689},{"c":53.2868,"h":53.36,"l":53.1,"n":164,"o":53.1,"t":"2026-10-14T16:30:00Z","v":3607,"vw":53.270655},{"c":53.51,"h":53.51,"l":53.15,"n":235,"o":53.15,"t":"2026-10-14T16:45:00Z","v":4675,"vw":53.387523},{"c":53.64,"h":53.89,"l":53.4684,"n":278,"o":53.57,"t":"2026-10-14T17:00:00Z","v":16309,"vw":53.769828},{"c":53.75,"h":53.79,"l":53.365,"n":395,"o":53.48,"t":"2026-10-14T17:15:00Z","v":17926,"vw":53.503006},{"c":53.63,"h":53.695,"l":53.57,"n":143,"o":53.6235,"t":"2026-10-14T17:30:00Z","v":3233,"vw":53.637785},{"c":54.03,"h":54.03,"l":53.69,"n":257,"o":53.69,"t":"2026-10-14T17:45:00Z","v":6460,"vw":53.851345},{"c":53.85,"h":54.09,"l":53.85,"n":100,"o":54.08,"t":"2026-10-14T18:00:00Z","v":4571,"vw":54.013115},{"c":54.025,"h":54.025,"l":53.76,"n":201,"o":53.77,"t":"2026-10-14T18:15:00Z","v":7090,"vw":53.943308},{"c":54.02,"h":54.0495,"l":53.88,"n":62,"o":54.0495,"t":"2026-10-14T18:30:00Z","v":2856,"vw":53.976735},{"c":53.99,"h":54.16,"l":53.92,"n":162,"o":54.16,"t":"2026-10-14T18:45:00Z","v":5164,"vw":54.026288},{"c":53.94,"h":53.99,"l":53.885,"n":192,"o":53.935,"t":"2026-10-14T19:00:00Z","v":5695,"vw":53.930967},{"c":53.46,"h":54.01,"l":53.46,"n":224,"o":54.01,"t":"2026-10-14T19:15:00Z","v":6221,"vw":53.826598},{"c":53.18,"h":53.45,"l":52.68,"n":690,"o":53.45,"t":"2026-10-14T19:30:00Z","v":37933,"vw":52.988725},{"c":53.79,"h":53.84,"l":53.14,"n":1184,"o":53.18,"t":"2026-10-14T19:45:00Z","v":61109,"vw":53.624958},{"c":53.71,"h":53.795,"l":53.71,"n":21,"o":53.795,"t":"2026-10-14T20:00:00Z","v":37963,"vw":53.711042},{"c":54.08,"h":54.08,"l":54.08,"n":1,"o":54.08,"t":"2026-10-14T20:15:00Z","v":100,"vw":54.08},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-14T20:30:00Z","v":100,"vw":53.9},{"c":53.71,"h":53.71,"l":53.71,"n":2,"o":53.71,"t":"2026-10-14T20:45:00Z","v":4174,"vw":53.71},{"c":53.89,"h":53.89,"l":53.89,"n":1,"o":53.89,"t":"2026-10-14T22:45:00Z","v":283,"vw":53.89},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-14T23:00:00Z","v":251,"vw":53.9},{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-10-15T08:00:00Z","v":199,"vw":53.1},{"c":51.52,"h":53.22,"l":51.52,"n":26,"o":52.81,"t":"2026-10-15T11:00:00Z","v":4115,"vw":52.782617},{"c":52.75,"h":52.75,"l":52.75,"n":2,"o":52.75,"t":"2026-10-15T11:15:00Z","v":341,"vw":52.75},{"c":52.8,"h":52.8,"l":52.8,"n":31,"o":52.8,"t":"2026-10-15T11:30:00Z","v":1238,"vw":52.8},{"c":52.24,"h":52.24,"l":52.24,"n":3,"o":52.24,"t":"2026-10-15T13:15:00Z","v":192,"vw":52.24},{"c":53.095,"h":53.3,"l":51.49,"n":440,"o":51.95,"t":"2026-10-15T13:30:00Z","v":36929,"vw":52.150415},{"c":52.38,"h":52.78,"l":52.0901,"n":865,"o":52.78,"t":"2026-10-15T13:45:00Z","v":55744,"vw":52.401324},{"c":52.83,"h":52.83,"l":51.755,"n":499,"o":52.36,"t":"2026-10-15T14:00:00Z","v":32227,"vw":52.322398},{"c":52.45,"h":52.8,"l":52.41,"n":653,"o":52.435,"t":"2026-10-15T14:15:00Z","v":21649,"vw":52.548118},{"c":52.53,"h":52.69,"l":52.37,"n":246,"o":52.475,"t":"2026-10-15T14:30:00Z","v":6766,"vw":52.55206},{"c":52.41,"h":52.67,"l":52.285,"n":368,"o":52.52,"t":"2026-10-15T14:45:00Z","v":17987,"vw":52.534611},{"c":52.17,"h":52.505,"l":52.0301,"n":286,"o":52.505,"t":"2026-10-15T15:00:00Z","v":13319,"vw":52.193745},{"c":52.1,"h":52.425,"l":51.98,"n":461,"o":52.1619,"t":"2026-10-15T15:15:00Z","v":15920,"vw":52.182234},{"c":52.114,"h":52.2,"l":51.98,"n":268,"o":52.075,"t":"2026-10-15T15:30:00Z","v":9371,"vw":52.073963},{"c":52.08,"h":52.28,"l":52.035,"n":272,"o":52.055,"t":"2026-10-15T15:45:00Z","v":9044,"vw":52.101383},{"c":51.79,"h":52.16,"l":51.79,"n":219,"o":52.11,"t":"2026-10-15T16:00:00Z","v":8636,"vw":51.971671},{"c":51.635,"h":51.72,"l":51.55,"n":237,"o":51.63,"t":"2026-10-15T16:15:00Z","v":7464,"vw":51.638614},{"c":51.575,"h":51.655,"l":51.5,"n":213,"o":51.6,"t":"2026-10-15T16:30:00Z","v":6097,"vw":51.563918},{"c":51.62,"h":51.84,"l":51.58,"n":171,"o":51.71,"t":"2026-10-15T16:45:00Z","v":5039,"vw":51.724134},{"c":51.69,"h":51.71,"l":51.635,"n":155,"o":51.66,"t":"2026-10-15T17:00:00Z","v":5384,"vw":51.681313},{"c":51.6825,"h":51.76,"l":51.61,"n":161,"o":51.69,"t":"2026-10-15T17:15:00Z","v":7158,"vw":51.666427},{"c":51.72,"h":51.93,"l":51.645,"n":245,"o":51.65,"t":"2026-10-15T17:30:00Z","v":8006,"vw":51.760168},{"c":51.85,"h":51.86,"l":51.67,"n":157,"o":51.735,"t":"2026-10-15T17:45:00Z","v":4737,"vw":51.76427},{"c":51.8,"h":51.93,"l":51.715,"n":226,"o":51.92,"t":"2026-10-15T18:00:00Z","v":8201,"vw":51.850238},{"c":51.59,"h":51.75,"l":51.46,"n":260,"o":51.75,"t":"2026-10-15T18:15:00Z","v":12102,"vw":51.618119},{"c":51.59,"h":51.63,"l":51.5141,"n":250,"o":51.55,"t":"2026-10-15T18:30:00Z","v":11296,"vw":51.570566},{"c":51.325,"h":51.53,"l":51.31,"n":296,"o":51.53,"t":"2026-10-15T18:45:00Z","v":10725,"vw":51.427373},{"c":51.48,"h":51.555,"l":51.34,"n":521,"o":51.35,"t":"2026-10-15T19:00:00Z","v":24144,"vw":51.438764},{"c":51.2,"h":51.52,"l":51.18,"n":314,"o":51.475,"t":"2026-10-15T19:15:00Z","v":15897,"vw":51.321353},{"c":51.65,"h":51.75,"l":51.145,"n":696,"o":51.2,"t":"2026-10-15T19:30:00Z","v":35100,"vw":51.490419},{"c":51.54,"h":51.59,"l":51.375,"n":1216,"o":51.535,"t":"2026-10-15T19:45:00Z","v":78603,"vw":51.491632},{"c":51.48,"h":51.48,"l":51.48,"n":14,"o":51.48,"t":"2026-10-15T20:00:00Z","v":44812,"vw":51.48},{"c":51.48,"h":51.48,"l":51.48,"n":1,"o":51.48,"t":"2026-10-15T20:30:00Z","v":2300,"vw":51.48},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-15T23:45:00Z","v":100,"vw":52.48},{"c":51.74,"h":51.74,"l":51.74,"n":3,"o":51.74,"t":"2026-10-16T10:45:00Z","v":195,"vw":51.74},{"c":52.66,"h":52.66,"l":52.5,"n":21,"o":52.5,"t":"2026-10-16T11:30:00Z","v":803,"vw":52.551176},{"c":52.48,"h":52.48,"l":52.48,"n":3,"o":52.48,"t":"2026-10-16T12:00:00Z","v":120,"vw":52.48},{"c":52.65,"h":53.72,"l":52.3,"n":169,"o":52.39,"t":"2026-10-16T13:30:00Z","v":22572,"vw":52.994323},{"c":51.31,"h":52.835,"l":51.28,"n":391,"o":52.825,"t":"2026-10-16T13:45:00Z","v":77513,"vw":51.621032},{"c":51.76,"h":51.96,"l":51.44,"n":154,"o":51.44,"t":"2026-10-16T14:00:00Z","v":8199,"vw":51.693114},{"c":51.97,"h":52.08,"l":51.725,"n":179,"o":51.765,"t":"2026-10-16T14:15:00Z","v":8809,"vw":51.906529},{"c":51.925,"h":51.96,"l":51.815,"n":162,"o":51.82,"t":"2026-10-16T14:30:00Z","v":8365,"vw":51.868106},{"c":52.085,"h":52.31,"l":51.735,"n":265,"o":51.86,"t":"2026-10-16T14:45:00Z","v":17518,"vw":52.207385},{"c":52.01,"h":52.11,"l":51.905,"n":203,"o":52,"t":"2026-10-16T15:00:00Z","v":11042,"vw":52.010941},{"c":52.17,"h":52.2,"l":51.9575,"n":222,"o":52.025,"t":"2026-10-16T15:15:00Z","v":6539,"vw":52.116656},{"c":52.03,"h":52.22,"l":51.94,"n":124,"o":52.22,"t":"2026-10-16T15:30:00Z","v":4530,"vw":52.144607},{"c":52.01,"h":52.1,"l":51.945,"n":96,"o":52.045,"t":"2026-10-16T15:45:00Z","v":3543,"vw":52.037012},{"c":51.815,"h":51.89,"l":51.68,"n":94,"o":51.875,"t":"2026-10-16T16:00:00Z","v":3656,"vw":51.760729},{"c":51.935,"h":52.125,"l":51.8648,"n":150,"o":51.935,"t":"2026-10-16T16:15:00Z","v":6715,"vw":52.022785},{"c":51.97,"h":51.97,"l":51.705,"n":212,"o":51.83,"t":"2026-10-16T16:30:00Z","v":13284,"vw":51.838927},{"c":51.72,"h":51.82,"l":51.71,"n":108,"o":51.82,"t":"2026-10-16T16:45:00Z","v":3543,"vw":51.737816},{"c":51.72,"h":51.83,"l":51.67,"n":126,"o":51.77,"t":"2026-10-16T17:00:00Z","v":7503,"vw":51.734148},{"c":51.76,"h":51.86,"l":51.72,"n":181,"o":51.79,"t":"2026-10-16T17:15:00Z","v":7248,"vw":51.786667},{"c":51.585,"h":51.76,"l":51.55,"n":129,"o":51.755,"t":"2026-10-16T17:30:00Z","v":4760,"vw":51.638755},{"c":51.385,"h":51.755,"l":51.385,"n":318,"o":51.66,"t":"2026-10-16T17:45:00Z","v":10568,"vw":51.544381},{"c":51.33,"h":51.33,"l":51.18,"n":279,"o":51.32,"t":"2026-10-16T18:00:00Z","v":25245,"vw":51.262937},{"c":51.38,"h":51.45,"l":51.26,"n":143,"o":51.37,"t":"2026-10-16T18:15:00Z","v":4848,"vw":51.382651},{"c":51.225,"h":51.44,"l":51.1997,"n":139,"o":51.42,"t":"2026-10-16T18:30:00Z","v":3671,"vw":51.297052},{"c":51.35,"h":51.35,"l":51.21,"n":176,"o":51.21,"t":"2026-10-16T18:45:00Z","v":5320,"vw":51.27511},{"c":51.34,"h":51.34,"l":51.2,"n":233,"o":51.335,"t":"2026-10-16T19:00:00Z","v":6858,"vw":51.264654},{"c":51.07,"h":51.31,"l":51.07,"n":211,"o":51.31,"t":"2026-10-16T19:15:00Z","v":8680,"vw":51.19368},{"c":51.1,"h":51.285,"l":51.045,"n":478,"o":51.09,"t":"2026-10-16T19:30:00Z","v":14964,"vw":51.161214},{"c":51.19,"h":51.26,"l":50.975,"n":934,"o":51.14,"t":"2026-10-16T19:45:00Z","v":46409,"vw":51.168254},{"c":51.18,"h":51.18,"l":51.18,"n":11,"o":51.18,"t":"2026-10-16T20:00:00Z","v":35397,"vw":51.18},{"c":51.18,"h":51.18,"l":51.18,"n":1,"o":51.18,"t":"2026-10-16T20:30:00Z","v":471,"vw":51.18},{"c":51.5,"h":51.51,"l":51.5,"n":4,"o":51.51,"t":"2026-10-19T13:00:00Z","v":500,"vw":51.50431},{"c":51.5,"h":51.82,"l":51.42,"n":130,"o":51.54,"t":"2026-10-19T13:30:00Z","v":13941,"vw":51.54336},{"c":51.89,"h":52.6999,"l":51.62,"n":137,"o":52,"t":"2026-10-19T13:45:00Z","v":9930,"vw":52.025009},{"c":50.83,"h":52.095,"l":50.8,"n":156,"o":52.095,"t":"2026-10-19T14:00:00Z","v":14025,"vw":51.316238},{"c":50.98,"h":51.0801,"l":50.58,"n":317,"o":51.08,"t":"2026-10-19T14:15:00Z","v":9486,"vw":50.822706},{"c":51.13,"h":51.32,"l":50.895,"n":145,"o":50.945,"t":"2026-10-19T14:30:00Z","v":6892,"vw":51.119281},{"c":51.11,"h":51.13,"l":50.95,"n":64,"o":51.13,"t":"2026-10-19T14:45:00Z","v":1843,"vw":50.994812},{"c":50.81,"h":51.23,"l":50.81,"n":171,"o":51.17,"t":"2026-10-19T15:00:00Z","v":9396,"vw":51.00094},{"c":50.9,"h":50.96,"l":50.79,"n":112,"o":50.79,"t":"2026-10-19T15:15:00Z","v":3614,"vw":50.84322},{"c":50.89,"h":51.02,"l":50.8,"n":128,"o":50.81,"t":"2026-10-19T15:30:00Z","v":3082,"vw":50.877807},{"c":50.64,"h":50.85,"l":50.64,"n":285,"o":50.79,"t":"2026-10-19T15:45:00Z","v":13902,"vw":50.764541},{"c":50.28,"h":50.59,"l":50.25,"n":234,"o":50.59,"t":"2026-10-19T16:00:00Z","v":9139,"vw":50.401992},{"c":50.39,"h":50.415,"l":50.26,"n":155,"o":50.34,"t":"2026-10-19T16:15:00Z","v":4827,"vw":50.357788},{"c":50.125,"h":50.36,"l":50.02,"n":209,"o":50.32,"t":"2026-10-19T16:30:00Z","v":8589,"vw":50.245064},{"c":50.24,"h":50.32,"l":50.16,"n":169,"o":50.21,"t":"2026-10-19T16:45:00Z","v":5073,"vw":50.241728},{"c":49.8805,"h":50.27,"l":49.8805,"n":250,"o":50.205,"t":"2026-10-19T17:00:00Z","v":12705,"vw":50.127354},{"c":49.745,"h":50.05,"l":49.71,"n":377,"o":49.97,"t":"2026-10-19T17:15:00Z","v":50324,"vw":49.883004},{"c":49.71,"h":49.93,"l":49.63,"n":222,"o":49.68,"t":"2026-10-19T17:30:00Z","v":10895,"vw":49.799685},{"c":49.45,"h":49.78,"l":49.43,"n":347,"o":49.73,"t":"2026-10-19T17:45:00Z","v":10673,"vw":49.626831},{"c":49.525,"h":49.54,"l":49.29,"n":224,"o":49.5,"t":"2026-10-19T18:00:00Z","v":7908,"vw":49.470215},{"c":49.09,"h":49.44,"l":49.07,"n":539,"o":49.44,"t":"2026-10-19T18:15:00Z","v":40033,"vw":49.169442},{"c":49.32,"h":49.465,"l":49.02,"n":292,"o":49.02,"t":"2026-10-19T18:30:00Z","v":8615,"vw":49.24337},{"c":49.43,"h":49.55,"l":49.34,"n":313,"o":49.45,"t":"2026-10-19T18:45:00Z","v":8863,"vw":49.439619},{"c":49.48,"h":49.69,"l":49.315,"n":376,"o":49.49,"t":"2026-10-19T19:00:00Z","v":13720,"vw":49.567347},{"c":49.72,"h":49.72,"l":49.43,"n":304,"o":49.49,"t":"2026-10-19T19:15:00Z","v":16056,"vw":49.567233},{"c":50.1475,"h":50.175,"l":49.685,"n":527,"o":49.69,"t":"2026-10-19T19:30:00Z","v":23348,"vw":49.956651},{"c":49.98,"h":50.265,"l":49.94,"n":1331,"o":50.155,"t":"2026-10-19T19:45:00Z","v":59664,"vw":50.093637},{"c":50.05,"h":50.05,"l":50,"n":26,"o":50,"t":"2026-10-19T20:00:00Z","v":40031,"vw":50.049195},{"c":49.9,"h":49.9,"l":49.89,"n":2,"o":49.89,"t":"2026-10-19T22:00:00Z","v":299,"vw":49.896656},{"c":49.98,"h":50.5899,"l":49.87,"n":62,"o":50.51,"t":"2026-10-20T13:30:00Z","v":9072,"vw":50.021101},{"c":50.1,"h":50.2,"l":49.785,"n":93,"o":50.195,"t":"2026-10-20T13:45:00Z","v":5678,"vw":50.005523},{"c":50.67,"h":50.67,"l":50.11,"n":74,"o":50.11,"t":"2026-10-20T14:00:00Z","v":2482,"vw":50.302162},{"c":50.7,"h":51.03,"l":50.53,"n":350,"o":50.53,"t":"2026-10-20T14:15:00Z","v":29646,"vw":50.783597},{"c":50.3,"h":50.52,"l":50.28,"n":145,"o":50.52,"t":"2026-10-20T14:30:00Z","v":5298,"vw":50.431988},{"c":49.745,"h":50.365,"l":49.745,"n":185,"o":50.29,"t":"2026-10-20T14:45:00Z","v":4638,"vw":49.994667},{"c":49.475,"h":49.99,"l":49.38,"n":263,"o":49.88,"t":"2026-10-20T15:00:00Z","v":10293,"vw":49.691124},{"c":49.45,"h":49.55,"l":49.45,"n":109,"o":49.54,"t":"2026-10-20T15:15:00Z","v":2177,"vw":49.482962},{"c":49.455,"h":49.455,"l":49.455,"n":6,"o":49.455,"t":"2026-10-20T15:30:00Z","v":116,"vw":49.455},{"c":49.54,"h":49.64,"l":49.45,"n":105,"o":49.45,"t":"2026-10-20T15:45:00Z","v":3330,"vw":49.561097},{"c":49.67,"h":49.67,"l":49.51,"n":175,"o":49.57,"t":"2026-10-20T16:00:00Z","v":5787,"vw":49.544772},{"c":49.53,"h":49.62,"l":49.53,"n":33,"o":49.62,"t":"2026-10-20T16:15:00Z","v":1620,"vw":49.579956},{"c":49.725,"h":49.765,"l":49.67,"n":139,"o":49.68,"t":"2026-10-20T16:30:00Z","v":4313,"vw":49.725734},{"c":49.8,"h":49.81,"l":49.68,"n":92,"o":49.69,"t":"2026-10-20T16:45:00Z","v":2337,"vw":49.760279},{"c":49.77,"h":49.77,"l":49.55,"n":103,"o":49.67,"t":"2026-10-20T17:00:00Z","v":1863,"vw":49.698},{"c":49.78,"h":49.85,"l":49.78,"n":42,"o":49.81,"t":"2026-10-20T17:15:00Z","v":1061,"vw":49.803483},{"c":50.07,"h":50.075,"l":49.78,"n":164,"o":49.79,"t":"2026-10-20T17:30:00Z","v":5754,"vw":49.937719},{"c":50.04,"h":50.05,"l":49.99,"n":203,"o":50.03,"t":"2026-10-20T17:45:00Z","v":11941,"vw":50.016926},{"c":50.365,"h":50.375,"l":50.08,"n":234,"o":50.08,"t":"2026-10-20T18:00:00Z","v":9384,"vw":50.234749},{"c":50.19,"h":50.31,"l":50.19,"n":95,"o":50.2505,"t":"2026-10-20T18:15:00Z","v":3000,"vw":50.212128},{"c":50.23,"h":50.3,"l":50.23,"n":90,"o":50.23,"t":"2026-10-20T18:30:00Z","v":1354,"vw":50.261866},{"c":50.14,"h":50.22,"l":50.14,"n":68,"o":50.22,"t":"2026-10-20T18:45:00Z","v":2268,"vw":50.158804},{"c":50.03,"h":50.12,"l":49.95,"n":178,"o":50.12,"t":"2026-10-20T19:00:00Z","v":4187,"vw":50.012763},{"c":50.15,"h":50.15,"l":49.96,"n":219,"o":49.985,"t":"2026-10-20T19:15:00Z","v":6324,"vw":50.040012},{"c":50.595,"h":50.595,"l":50.06,"n":563,"o":50.11,"t":"2026-10-20T19:30:00Z","v":25301,"vw":50.282769},{"c":50.42,"h":50.565,"l":50.335,"n":1283,"o":50.565,"t":"2026-10-20T19:45:00Z","v":57949,"vw":50.438828},{"c":50.43,"h":50.47,"l":50.43,"n":24,"o":50.47,"t":"2026-10-20T20:00:00Z","v":97434,"vw":50.430078},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-20T21:45:00Z","v":101,"vw":50},{"c":50.6715,"h":51.25,"l":50.48,"n":269,"o":50.48,"t":"2026-10-21T13:30:00Z","v":66519,"vw":50.970504},{"c":51.57,"h":51.57,"l":50.87,"n":212,"o":50.87,"t":"2026-10-21T13:45:00Z","v":19954,"vw":51.312217},{"c":51.86,"h":51.94,"l":51.39,"n":234,"o":51.49,"t":"2026-10-21T14:00:00Z","v":19244,"vw":51.630853},{"c":51.89,"h":51.9788,"l":51.7,"n":210,"o":51.87,"t":"2026-10-21T14:15:00Z","v":12516,"vw":51.787208},{"c":51.895,"h":51.9782,"l":51.73,"n":171,"o":51.875,"t":"2026-10-21T14:30:00Z","v":6361,"vw":51.817406},{"c":51.83,"h":52,"l":51.83,"n":188,"o":51.895,"t":"2026-10-21T14:45:00Z","v":8357,"vw":51.939891},{"c":52,"h":52,"l":51.68,"n":217,"o":51.865,"t":"2026-10-21T15:00:00Z","v":13377,"vw":51.77576},{"c":51.855,"h":52.03,"l":51.76,"n":238,"o":51.97,"t":"2026-10-21T15:15:00Z","v":12842,"vw":51.935752},{"c":51.91,"h":51.95,"l":51.83,"n":60,"o":51.95,"t":"2026-10-21T15:30:00Z","v":1876,"vw":51.883727},{"c":52.01,"h":52.01,"l":51.89,"n":102,"o":51.89,"t":"2026-10-21T15:45:00Z","v":3218,"vw":51.977974},{"c":52.18,"h":52.2306,"l":51.94,"n":192,"o":52.01,"t":"2026-10-21T16:00:00Z","v":10938,"vw":52.041222},{"c":52.045,"h":52.08,"l":51.98,"n":94,"o":52.02,"t":"2026-10-21T16:15:00Z","v":3334,"vw":52.026184},{"c":51.765,"h":52.04,"l":51.61,"n":187,"o":52.04,"t":"2026-10-21T16:30:00Z","v":9303,"vw":51.792245},{"c":51.905,"h":51.995,"l":51.88,"n":122,"o":51.89,"t":"2026-10-21T16:45:00Z","v":4385,"vw":51.91918},{"c":51.83,"h":51.89,"l":51.75,"n":80,"o":51.83,"t":"2026-10-21T17:00:00Z","v":3601,"vw":51.844887},{"c":51.86,"h":51.945,"l":51.86,"n":64,"o":51.92,"t":"2026-10-21T17:15:00Z","v":2426,"vw":51.919685},{"c":52.095,"h":52.19,"l":51.95,"n":155,"o":51.95,"t":"2026-10-21T17:30:00Z","v":7465,"vw":52.038134},{"c":52.19,"h":52.19,"l":52.06,"n":92,"o":52.095,"t":"2026-10-21T17:45:00Z","v":3503,"vw":52.111379},{"c":52.16,"h":52.23,"l":52.16,"n":135,"o":52.19,"t":"2026-10-21T18:00:00Z","v":5594,"vw":52.181019},{"c":52.36,"h":52.385,"l":52.22,"n":120,"o":52.22,"t":"2026-10-21T18:15:00Z","v":3856,"vw":52.296866},{"c":52.44,"h":52.44,"l":52.245,"n":100,"o":52.36,"t":"2026-10-21T18:30:00Z","v":2856,"vw":52.324853},{"c":52.6,"h":52.66,"l":52.42,"n":215,"o":52.45,"t":"2026-10-21T18:45:00Z","v":7351,"vw":52.541804},{"c":52.51,"h":52.64,"l":52.45,"n":405,"o":52.59,"t":"2026-10-21T19:00:00Z","v":14380,"vw":52.544542},{"c":52.23,"h":52.6,"l":52.23,"n":274,"o":52.55,"t":"2026-10-21T19:15:00Z","v":14385,"vw":52.489211},{"c":52.18,"h":52.28,"l":52.095,"n":354,"o":52.2675,"t":"2026-10-21T19:30:00Z","v":12877,"vw":52.17063},{"c":52.445,"h":52.7,"l":52.09,"n":935,"o":52.18,"t":"2026-10-21T19:45:00Z","v":61586,"vw":52.380915},{"c":52.38,"h":52.38,"l":52.38,"n":14,"o":52.38,"t":"2026-10-21T20:00:00Z","v":33606,"vw":52.38},{"c":52.5,"h":52.5,"l":52.5,"n":2,"o":52.5,"t":"2026-10-21T20:15:00Z","v":200,"vw":52.5},{"c":52.32,"h":52.32,"l":52.32,"n":1,"o":52.32,"t":"2026-10-21T22:30:00Z","v":100,"vw":52.32},{"c":51.0064,"h":52.5827,"l":50.69,"n":179,"o":51.71,"t":"2026-10-22T13:30:00Z","v":25998,"vw":51.258573},{"c":51.84,"h":51.84,"l":50.79,"n":185,"o":51.07,"t":"2026-10-22T13:45:00Z","v":6267,"vw":51.148845},{"c":51.985,"h":52.08,"l":51.71,"n":133,"o":51.84,"t":"2026-10-22T14:00:00Z","v":6747,"vw":51.862273},{"c":51.625,"h":51.78,"l":51.33,"n":114,"o":51.72,"t":"2026-10-22T14:15:00Z","v":3825,"vw":51.630884},{"c":52,"h":52,"l":51.36,"n":123,"o":51.36,"t":"2026-10-22T14:30:00Z","v":6165,"vw":51.792809},{"c":51.86,"h":51.925,"l":51.74,"n":145,"o":51.925,"t":"2026-10-22T14:45:00Z","v":14792,"vw":51.774989},{"c":52.105,"h":52.1103,"l":51.79,"n":75,"o":51.79,"t":"2026-10-22T15:00:00Z","v":2901,"vw":51.940037},{"c":51.8453,"h":52.23,"l":51.8453,"n":168,"o":51.95,"t":"2026-10-22T15:15:00Z","v":5631,"vw":51.994527},{"c":52.1,"h":52.195,"l":51.83,"n":160,"o":51.89,"t":"2026-10-22T15:30:00Z","v":5075,"vw":51.996382},{"c":52.13,"h":52.2,"l":52.01,"n":76,"o":52.17,"t":"2026-10-22T15:45:00Z","v":2134,"vw":52.093488},{"c":52.22,"h":52.31,"l":52.09,"n":119,"o":52.13,"t":"2026-10-22T16:00:00Z","v":3221,"vw":52.167383},{"c":52.3,"h":52.3,"l":52.19,"n":72,"o":52.21,"t":"2026-10-22T16:15:00Z","v":2316,"vw":52.253797},{"c":52.42,"h":52.59,"l":52.34,"n":97,"o":52.34,"t":"2026-10-22T16:30:00Z","v":3097,"vw":52.484126},{"c":52.58,"h":52.66,"l":52.475,"n":140,"o":52.5,"t":"2026-10-22T16:45:00Z","v":4618,"vw":52.54245},{"c":52.5404,"h":52.5404,"l":52.46,"n":69,"o":52.5,"t":"2026-10-22T17:00:00Z","v":2815,"vw":52.491959},{"c":52.33,"h":52.54,"l":52.33,"n":97,"o":52.54,"t":"2026-10-22T17:15:00Z","v":2467,"vw":52.449651},{"c":52.18,"h":52.47,"l":52.18,"n":113,"o":52.33,"t":"2026-10-22T17:30:00Z","v":3088,"vw":52.33853},{"c":52.22,"h":52.35,"l":52.22,"n":105,"o":52.28,"t":"2026-10-22T17:45:00Z","v":3287,"vw":52.299319},{"c":52.0961,"h":52.18,"l":52.05,"n":74,"o":52.15,"t":"2026-10-22T18:00:00Z","v":1287,"vw":52.112986},{"c":52.27,"h":52.355,"l":52.035,"n":162,"o":52.11,"t":"2026-10-22T18:15:00Z","v":5482,"vw":52.165835},{"c":51.93,"h":52.15,"l":51.93,"n":77,"o":52.15,"t":"2026-10-22T18:30:00Z","v":2135,"vw":52.038419},{"c":52.11,"h":52.12,"l":52,"n":99,"o":52.01,"t":"2026-10-22T18:45:00Z","v":3609,"vw":52.066839},{"c":52.105,"h":52.105,"l":51.965,"n":150,"o":52.07,"t":"2026-10-22T19:00:00Z","v":7077,"vw":52.039658},{"c":52.03,"h":52.1299,"l":52.025,"n":55,"o":52.1,"t":"2026-10-22T19:15:00Z","v":1378,"vw":52.062872},{"c":51.78,"h":52.14,"l":51.76,"n":204,"o":52.11,"t":"2026-10-22T19:30:00Z","v":6248,"vw":51.977103},{"c":51.66,"h":51.87,"l":51.575,"n":766,"o":51.78,"t":"2026-10-22T19:45:00Z","v":38366,"vw":51.730004},{"c":51.65,"h":51.65,"l":51.65,"n":14,"o":51.65,"t":"2026-10-22T20:00:00Z","v":34069,"vw":51.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5752468425096262,"strike":74.97037889884486,"iv":0.9279950221313512,"gamma":0.013024564391112431,"theta":-0.041480250169215416,"vega":0.025508963498935687,"rho":0.003546151233216976,"breakevenPct":46.2645222485082},{"delta":0.15,"premium":0.6531202242139793,"strike":65.62557309432248,"iv":0.6772490657447401,"gamma":0.02630511096345173,"theta":-0.037809682023637756,"vega":0.033430958817952106,"rho":0.0054464072143808545,"breakevenPct":28.322736337921512},{"delta":0.2,"premium":0.818146618482189,"strike":59.48631905007744,"iv":0.5270499741868869,"gamma":0.03578967475477542,"theta":-0.037346515229736706,"vega":0.039936241610738256,"rho":0.0073035484327058225,"breakevenPct":16.755983869428135},{"delta":0.25,"premium":1.1149974186886937,"strike":58.19566339700568,"iv":0.5289343314403717,"gamma":0.03953257614868353,"theta":-0.04173474445018069,"vega":0.044298657718120804,"rho":0.00909547586402319,"breakevenPct":14.83186992390005},{"delta":0.3,"premium":1.4118482188951986,"strike":56.90500774393392,"iv":0.5308186886938564,"gamma":0.04327547754259163,"theta":-0.04612297367062468,"vega":0.04866107382550335,"rho":0.010887403295340558,"breakevenPct":12.907755978371966},{"delta":0.35,"premium":1.7086990191017035,"strike":55.614352090862155,"iv":0.5327030459473412,"gamma":0.04701837893649974,"theta":-0.05051120289106866,"vega":0.0530234899328859,"rho":0.012679330726657926,"breakevenPct":10.983642032843884},{"delta":0.4,"premium":2.100998777007746,"strike":54.46596004891969,"iv":0.5368896860986547,"gamma":0.04854366082348145,"theta":-0.05306995515695068,"vega":0.05514272319608643,"rho":0.01441125656109699,"breakevenPct":9.519765393857579},{"delta":0.45,"premium":2.580004076640848,"strike":53.44679983693437,"iv":0.5431677130044843,"gamma":0.0480544639217285,"theta":-0.053966816143497756,"vega":0.05522425601304525,"rho":0.016088677128142787,"breakevenPct":8.473966918829076},{"delta":0.5,"premium":3.0590093762739503,"strike":52.427639624949045,"iv":0.5494457399103139,"gamma":0.04756526701997554,"theta":-0.05486367713004484,"vega":0.05530578883000408,"rho":0.017766097695188582,"breakevenPct":7.4281684438005735},{"delta":0.55,"premium":3.5380146759070534,"strike":51.408479412963715,"iv":0.5557237668161435,"gamma":0.04707607011822258,"theta":-0.05576053811659193,"vega":0.0553873216469629,"rho":0.01944351826223438,"breakevenPct":6.382369968772069},{"delta":0.6,"premium":4.017019975540155,"strike":50.38931920097839,"iv":0.5620017937219731,"gamma":0.04658687321646963,"theta":-0.056657399103139015,"vega":0.05546885446392173,"rho":0.021120938829280175,"breakevenPct":5.336571493743569},{"delta":0.65,"premium":4.642011443661972,"strike":49.3199823943662,"iv":0.5595174735915494,"gamma":0.04427834507042253,"theta":-0.054048723591549296,"vega":0.052643926056338025,"rho":0.022692942996131105,"breakevenPct":4.476270741584072},{"delta":0.7,"premium":5.357240316901407,"strike":48.219630281690144,"iv":0.5516169454225353,"gamma":0.04084524647887324,"theta":-0.04927319542253522,"vega":0.0480224471830986,"rho":0.024199786863832458,"breakevenPct":3.7306303941753223},{"delta":0.75,"premium":6.072469190140844,"strike":47.11927816901409,"iv":0.5437164172535212,"gamma":0.03741214788732394,"theta":-0.044497667253521125,"vega":0.04340096830985916,"rho":0.025706630731533814,"breakevenPct":2.984990046766571},{"delta":0.8,"premium":6.787698063380281,"strike":46.01892605633803,"iv":0.5358158890845071,"gamma":0.03397904929577465,"theta":-0.039722139084507044,"vega":0.03877948943661972,"rho":0.02721347459923517,"breakevenPct":2.23934969935782},{"delta":0.85,"premium":7.6219611848825295,"strike":44.811031664964254,"iv":0.5315801838610826,"gamma":0.030115934627170597,"theta":-0.03476710929519919,"vega":0.0338159346271706,"rho":0.028628373919969263,"breakevenPct":1.5159590510102363},{"delta":0.9,"premium":9.94576098059244,"strike":42.25740551583248,"iv":0.5732042900919305,"gamma":0.02087180796731359,"theta":-0.0275658835546476,"vega":0.02457180796731359,"rho":0.028892723909734696,"breakevenPct":1.0709903125361593}],"put":[{"delta":0.1,"premium":0.4501737375884953,"strike":41.67052750196656,"iv":0.6312731203966108,"gamma":0.01984643905102931,"theta":-0.025850641433689616,"vega":0.025080264040017484,"rho":-0.004593426402580046,"breakevenPct":20.19292591601536},{"delta":0.15,"premium":0.6226076555023923,"strike":45.07177033492823,"iv":0.5110009569377991,"gamma":0.031169856459330143,"theta":-0.028874162679425837,"vega":0.03371435406698565,"rho":-0.006835355686174668,"breakevenPct":13.941601782331391},{"delta":0.2,"premium":0.9651478903871249,"strike":46.15919965202262,"iv":0.5140457590256634,"gamma":0.03525859069160505,"theta":-0.0330281426707264,"vega":0.03847729447585907,"rho":-0.009187227422719714,"breakevenPct":12.499415756756061},{"delta":0.25,"premium":1.307688125271857,"strike":47.246628969117005,"iv":0.5170905611135277,"gamma":0.03934732492387995,"theta":-0.037182122662026966,"vega":0.04324023488473249,"rho":-0.011539099159264758,"breakevenPct":11.057229731180733},{"delta":0.3,"premium":1.6502283601565897,"strike":48.334058286211395,"iv":0.520135363201392,"gamma":0.04343605915615485,"theta":-0.04133610265332753,"vega":0.04800317529360591,"rho":-0.013890970895809804,"breakevenPct":9.615043705605405},{"delta":0.35,"premium":1.9927685950413219,"strike":49.421487603305785,"iv":0.5231801652892563,"gamma":0.047524793388429756,"theta":-0.0454900826446281,"vega":0.05276611570247934,"rho":-0.01624284263235485,"breakevenPct":8.172857680030075},{"delta":0.4,"premium":2.462072164948454,"strike":50.48247422680412,"iv":0.5277623917525773,"gamma":0.04944911340206186,"theta":-0.04783509278350515,"vega":0.055319298969072166,"rho":-0.018681827335767884,"breakevenPct":7.027295136775074},{"delta":0.45,"premium":3.075474226804124,"strike":51.51340206185567,"iv":0.5340922886597939,"gamma":0.048913030927835055,"theta":-0.04812375257731959,"vega":0.05536053608247423,"rho":-0.021219837890406913,"breakevenPct":6.2189199708585665},{"delta":0.5,"premium":3.6888762886597943,"strike":52.544329896907215,"iv":0.5404221855670104,"gamma":0.04837694845360825,"theta":-0.04841241237113402,"vega":0.05540177319587629,"rho":-0.023757848445045943,"breakevenPct":5.4105448049420595},{"delta":0.55,"premium":4.302278350515465,"strike":53.575257731958764,"iv":0.5467520824742268,"gamma":0.04784086597938145,"theta":-0.048701072164948456,"vega":0.055443010309278354,"rho":-0.026295858999684972,"breakevenPct":4.6021696390255515},{"delta":0.6,"premium":4.915680412371135,"strike":54.60618556701031,"iv":0.5530819793814433,"gamma":0.04730478350515464,"theta":-0.04898973195876288,"vega":0.05548424742268041,"rho":-0.028833869554324,"breakevenPct":3.7937944731090454},{"delta":0.65,"premium":5.566244057052299,"strike":55.61212361331221,"iv":0.5408335182250396,"gamma":0.04538605388272583,"theta":-0.04519465134706814,"vega":0.05245162440570523,"rho":-0.03139066667776511,"breakevenPct":3.105751101142482},{"delta":0.7,"premium":6.239778129952456,"strike":56.602614896988904,"iv":0.5171013470681458,"gamma":0.042612678288431065,"theta":-0.03887531695721078,"vega":0.04751897781299525,"rho":-0.03395907621104829,"breakevenPct":2.4920875759216785},{"delta":0.75,"premium":6.913312202852615,"strike":57.59310618066561,"iv":0.49336917591125196,"gamma":0.03983930269413629,"theta":-0.03255598256735341,"vega":0.04258633122028527,"rho":-0.03652748574433147,"breakevenPct":1.8784240507008738},{"delta":0.8,"premium":7.586846275752775,"strike":58.58359746434231,"iv":0.46963700475435816,"gamma":0.03706592709984152,"theta":-0.026236648177496037,"vega":0.037653684627575276,"rho":-0.039095895277614645,"breakevenPct":1.2647605254800691},{"delta":0.85,"premium":8.260380348652932,"strike":59.574088748019015,"iv":0.44590483359746436,"gamma":0.034292551505546755,"theta":-0.019917313787638675,"vega":0.0327210380348653,"rho":-0.04166430481089782,"breakevenPct":0.6510970002592655},{"delta":0.9,"premium":14.189037433155077,"strike":65.71524064171122,"iv":0.5607875668449197,"gamma":0.024222326203208563,"theta":-0.015675935828877007,"vega":0.024999064171123,"rho":-0.04835694930511804,"breakevenPct":0.2396840105398794}]},"raw":{"call":[{"delta":0.1,"premium":0.5752468425096262,"strike":74.97037889884486,"iv":0.9279950221313512,"gamma":0.013024564391112431,"theta":-0.041480250169215416,"vega":0.025508963498935687,"rho":0.003546151233216976,"breakevenPct":46.2645222485082},{"delta":0.15,"premium":0.6531202242139793,"strike":65.62557309432248,"iv":0.6772490657447401,"gamma":0.02630511096345173,"theta":-0.037809682023637756,"vega":0.033430958817952106,"rho":0.0054464072143808545,"breakevenPct":28.322736337921512},{"delta":0.2,"premium":0.818146618482189,"strike":59.48631905007744,"iv":0.5270499741868869,"gamma":0.03578967475477542,"theta":-0.037346515229736706,"vega":0.039936241610738256,"rho":0.0073035484327058225,"breakevenPct":16.755983869428135},{"delta":0.25,"premium":1.1149974186886937,"strike":58.19566339700568,"iv":0.5289343314403717,"gamma":0.03953257614868353,"theta":-0.04173474445018069,"vega":0.044298657718120804,"rho":0.00909547586402319,"breakevenPct":14.83186992390005},{"delta":0.3,"premium":1.4118482188951986,"strike":56.90500774393392,"iv":0.5308186886938564,"gamma":0.04327547754259163,"theta":-0.04612297367062468,"vega":0.04866107382550335,"rho":0.010887403295340558,"breakevenPct":12.907755978371966},{"delta":0.35,"premium":1.7086990191017035,"strike":55.614352090862155,"iv":0.5327030459473412,"gamma":0.04701837893649974,"theta":-0.05051120289106866,"vega":0.0530234899328859,"rho":0.012679330726657926,"breakevenPct":10.983642032843884},{"delta":0.4,"premium":2.100998777007746,"strike":54.46596004891969,"iv":0.5368896860986547,"gamma":0.04854366082348145,"theta":-0.05306995515695068,"vega":0.05514272319608643,"rho":0.01441125656109699,"breakevenPct":9.519765393857579},{"delta":0.45,"premium":2.580004076640848,"strike":53.44679983693437,"iv":0.5431677130044843,"gamma":0.0480544639217285,"theta":-0.053966816143497756,"vega":0.05522425601304525,"rho":0.016088677128142787,"breakevenPct":8.473966918829076},{"delta":0.5,"premium":3.0590093762739503,"strike":52.427639624949045,"iv":0.5494457399103139,"gamma":0.04756526701997554,"theta":-0.05486367713004484,"vega":0.05530578883000408,"rho":0.017766097695188582,"breakevenPct":7.4281684438005735},{"delta":0.55,"premium":3.5380146759070534,"strike":51.408479412963715,"iv":0.5557237668161435,"gamma":0.04707607011822258,"theta":-0.05576053811659193,"vega":0.0553873216469629,"rho":0.01944351826223438,"breakevenPct":6.382369968772069},{"delta":0.6,"premium":4.017019975540155,"strike":50.38931920097839,"iv":0.5620017937219731,"gamma":0.04658687321646963,"theta":-0.056657399103139015,"vega":0.05546885446392173,"rho":0.021120938829280175,"breakevenPct":5.336571493743569},{"delta":0.65,"premium":4.642011443661972,"strike":49.3199823943662,"iv":0.5595174735915494,"gamma":0.04427834507042253,"theta":-0.054048723591549296,"vega":0.052643926056338025,"rho":0.022692942996131105,"breakevenPct":4.476270741584072},{"delta":0.7,"premium":5.357240316901407,"strike":48.219630281690144,"iv":0.5516169454225353,"gamma":0.04084524647887324,"theta":-0.04927319542253522,"vega":0.0480224471830986,"rho":0.024199786863832458,"breakevenPct":3.7306303941753223},{"delta":0.75,"premium":6.072469190140844,"strike":47.11927816901409,"iv":0.5437164172535212,"gamma":0.03741214788732394,"theta":-0.044497667253521125,"vega":0.04340096830985916,"rho":0.025706630731533814,"breakevenPct":2.984990046766571},{"delta":0.8,"premium":6.787698063380281,"strike":46.01892605633803,"iv":0.5358158890845071,"gamma":0.03397904929577465,"theta":-0.039722139084507044,"vega":0.03877948943661972,"rho":0.02721347459923517,"breakevenPct":2.23934969935782},{"delta":0.85,"premium":7.6219611848825295,"strike":44.811031664964254,"iv":0.5315801838610826,"gamma":0.030115934627170597,"theta":-0.03476710929519919,"vega":0.0338159346271706,"rho":0.028628373919969263,"breakevenPct":1.5159590510102363},{"delta":0.9,"premium":9.94576098059244,"strike":42.25740551583248,"iv":0.5732042900919305,"gamma":0.02087180796731359,"theta":-0.0275658835546476,"vega":0.02457180796731359,"rho":0.028892723909734696,"breakevenPct":1.0709903125361593}],"put":[{"delta":0.1,"premium":0.4501737375884953,"strike":41.67052750196656,"iv":0.6312731203966108,"gamma":0.01984643905102931,"theta":-0.025850641433689616,"vega":0.025080264040017484,"rho":-0.004593426402580046,"breakevenPct":20.19292591601536},{"delta":0.15,"premium":0.6226076555023923,"strike":45.07177033492823,"iv":0.5110009569377991,"gamma":0.031169856459330143,"theta":-0.028874162679425837,"vega":0.03371435406698565,"rho":-0.006835355686174668,"breakevenPct":13.941601782331391},{"delta":0.2,"premium":0.9651478903871249,"strike":46.15919965202262,"iv":0.5140457590256634,"gamma":0.03525859069160505,"theta":-0.0330281426707264,"vega":0.03847729447585907,"rho":-0.009187227422719714,"breakevenPct":12.499415756756061},{"delta":0.25,"premium":1.307688125271857,"strike":47.246628969117005,"iv":0.5170905611135277,"gamma":0.03934732492387995,"theta":-0.037182122662026966,"vega":0.04324023488473249,"rho":-0.011539099159264758,"breakevenPct":11.057229731180733},{"delta":0.3,"premium":1.6502283601565897,"strike":48.334058286211395,"iv":0.520135363201392,"gamma":0.04343605915615485,"theta":-0.04133610265332753,"vega":0.04800317529360591,"rho":-0.013890970895809804,"breakevenPct":9.615043705605405},{"delta":0.35,"premium":1.9927685950413219,"strike":49.421487603305785,"iv":0.5231801652892563,"gamma":0.047524793388429756,"theta":-0.0454900826446281,"vega":0.05276611570247934,"rho":-0.01624284263235485,"breakevenPct":8.172857680030075},{"delta":0.4,"premium":2.462072164948454,"strike":50.48247422680412,"iv":0.5277623917525773,"gamma":0.04944911340206186,"theta":-0.04783509278350515,"vega":0.055319298969072166,"rho":-0.018681827335767884,"breakevenPct":7.027295136775074},{"delta":0.45,"premium":3.075474226804124,"strike":51.51340206185567,"iv":0.5340922886597939,"gamma":0.048913030927835055,"theta":-0.04812375257731959,"vega":0.05536053608247423,"rho":-0.021219837890406913,"breakevenPct":6.2189199708585665},{"delta":0.5,"premium":3.6888762886597943,"strike":52.544329896907215,"iv":0.5404221855670104,"gamma":0.04837694845360825,"theta":-0.04841241237113402,"vega":0.05540177319587629,"rho":-0.023757848445045943,"breakevenPct":5.4105448049420595},{"delta":0.55,"premium":4.302278350515465,"strike":53.575257731958764,"iv":0.5467520824742268,"gamma":0.04784086597938145,"theta":-0.048701072164948456,"vega":0.055443010309278354,"rho":-0.026295858999684972,"breakevenPct":4.6021696390255515},{"delta":0.6,"premium":4.915680412371135,"strike":54.60618556701031,"iv":0.5530819793814433,"gamma":0.04730478350515464,"theta":-0.04898973195876288,"vega":0.05548424742268041,"rho":-0.028833869554324,"breakevenPct":3.7937944731090454},{"delta":0.65,"premium":5.566244057052299,"strike":55.61212361331221,"iv":0.5408335182250396,"gamma":0.04538605388272583,"theta":-0.04519465134706814,"vega":0.05245162440570523,"rho":-0.03139066667776511,"breakevenPct":3.105751101142482},{"delta":0.7,"premium":6.239778129952456,"strike":56.602614896988904,"iv":0.5171013470681458,"gamma":0.042612678288431065,"theta":-0.03887531695721078,"vega":0.04751897781299525,"rho":-0.03395907621104829,"breakevenPct":2.4920875759216785},{"delta":0.75,"premium":6.913312202852615,"strike":57.59310618066561,"iv":0.49336917591125196,"gamma":0.03983930269413629,"theta":-0.03255598256735341,"vega":0.04258633122028527,"rho":-0.03652748574433147,"breakevenPct":1.8784240507008738},{"delta":0.8,"premium":7.586846275752775,"strike":58.58359746434231,"iv":0.46963700475435816,"gamma":0.03706592709984152,"theta":-0.026236648177496037,"vega":0.037653684627575276,"rho":-0.039095895277614645,"breakevenPct":1.2647605254800691},{"delta":0.85,"premium":8.260380348652932,"strike":59.574088748019015,"iv":0.44590483359746436,"gamma":0.034292551505546755,"theta":-0.019917313787638675,"vega":0.0327210380348653,"rho":-0.04166430481089782,"breakevenPct":0.6510970002592655},{"delta":0.9,"premium":14.189037433155077,"strike":65.71524064171122,"iv":0.5607875668449197,"gamma":0.024222326203208563,"theta":-0.015675935828877007,"vega":0.024999064171123,"rho":-0.04835694930511804,"breakevenPct":0.2396840105398794}]}},"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"}}