{"symbol":"TGTX","url":"https://intraalpha.com/companies/TGTX","capturedAt":"2026-10-23T00:22:00.031Z","state":"partial","quote":{"symbol":"TGTX","last_price":53.16,"prev_close":53.2,"regular_close":53.16,"change":-0.04,"change_pct":-0.0752,"regular_change":-0.04,"regular_change_pct":-0.0752,"extended_change":0,"extended_change_pct":0,"bid":52,"ask":53.14,"bid_size":1500,"ask_size":100,"volume":1289252,"vwap":53.072792,"open":53.02,"high":53.7,"low":52.53,"close":53.16,"trade_count":16658,"last_trade_at":"2026-10-22T20:00:09.523494175Z","last_quote_at":"2026-10-22T23:56:05.574399945Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:58.643614572-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:59.379Z","bars":[{"c":56.4528,"h":56.4528,"l":56.4528,"n":1,"o":56.4528,"t":"2026-10-16T11:00:00Z","v":500,"vw":56.4528},{"c":56.4717,"h":56.4717,"l":56.4717,"n":1,"o":56.4717,"t":"2026-10-16T11:05:00Z","v":700,"vw":56.4717},{"c":56.4528,"h":56.4528,"l":56.4528,"n":1,"o":56.4528,"t":"2026-10-16T12:10:00Z","v":1050,"vw":56.4528},{"c":56.4528,"h":56.4528,"l":56.4528,"n":1,"o":56.4528,"t":"2026-10-16T12:30:00Z","v":200,"vw":56.4528},{"c":56.2,"h":56.3,"l":56.2,"n":24,"o":56.3,"t":"2026-10-16T12:35:00Z","v":1112,"vw":56.261111},{"c":55.755,"h":56.245,"l":55.42,"n":125,"o":56,"t":"2026-10-16T13:30:00Z","v":30226,"vw":55.933512},{"c":55.1,"h":55.52,"l":54.82,"n":351,"o":55.52,"t":"2026-10-16T13:35:00Z","v":50791,"vw":55.090378},{"c":55.085,"h":55.18,"l":55.05,"n":200,"o":55.145,"t":"2026-10-16T13:40:00Z","v":16751,"vw":55.081223},{"c":54.65,"h":55.06,"l":54.63,"n":542,"o":55.05,"t":"2026-10-16T13:45:00Z","v":58822,"vw":54.866196},{"c":55.07,"h":55.07,"l":54.57,"n":342,"o":54.655,"t":"2026-10-16T13:50:00Z","v":36033,"vw":54.736745},{"c":55.27,"h":55.27,"l":54.98,"n":124,"o":55.15,"t":"2026-10-16T13:55:00Z","v":8161,"vw":55.155655},{"c":55.545,"h":55.55,"l":55.07,"n":197,"o":55.135,"t":"2026-10-16T14:00:00Z","v":16671,"vw":55.394896},{"c":55.435,"h":55.74,"l":55.2501,"n":99,"o":55.74,"t":"2026-10-16T14:05:00Z","v":6236,"vw":55.409675},{"c":55.55,"h":55.55,"l":55.3134,"n":42,"o":55.4,"t":"2026-10-16T14:10:00Z","v":2002,"vw":55.433017},{"c":54.98,"h":55.44,"l":54.98,"n":156,"o":55.44,"t":"2026-10-16T14:15:00Z","v":16483,"vw":55.043566},{"c":55.17,"h":55.33,"l":54.94,"n":137,"o":54.975,"t":"2026-10-16T14:20:00Z","v":13452,"vw":54.989597},{"c":54.755,"h":55.32,"l":54.7003,"n":276,"o":55.25,"t":"2026-10-16T14:25:00Z","v":31400,"vw":54.98071},{"c":54.74,"h":54.87,"l":54.61,"n":273,"o":54.6533,"t":"2026-10-16T14:30:00Z","v":72650,"vw":54.776111},{"c":54.76,"h":54.76,"l":54.57,"n":98,"o":54.61,"t":"2026-10-16T14:35:00Z","v":8605,"vw":54.637496},{"c":54.91,"h":54.915,"l":54.69,"n":122,"o":54.75,"t":"2026-10-16T14:40:00Z","v":9870,"vw":54.772258},{"c":54.89,"h":54.9735,"l":54.825,"n":137,"o":54.885,"t":"2026-10-16T14:45:00Z","v":7056,"vw":54.900839},{"c":54.81,"h":54.84,"l":54.8,"n":75,"o":54.8,"t":"2026-10-16T14:50:00Z","v":2124,"vw":54.825},{"c":54.895,"h":54.9,"l":54.79,"n":134,"o":54.79,"t":"2026-10-16T14:55:00Z","v":5830,"vw":54.854179},{"c":54.7,"h":54.9399,"l":54.7,"n":56,"o":54.9399,"t":"2026-10-16T15:00:00Z","v":1379,"vw":54.79123},{"c":54.61,"h":54.61,"l":54.55,"n":190,"o":54.61,"t":"2026-10-16T15:05:00Z","v":6100,"vw":54.579856},{"c":54.65,"h":54.77,"l":54.56,"n":98,"o":54.56,"t":"2026-10-16T15:10:00Z","v":4283,"vw":54.665577},{"c":54.4161,"h":54.59,"l":54.4161,"n":205,"o":54.59,"t":"2026-10-16T15:15:00Z","v":11871,"vw":54.49598},{"c":54.34,"h":54.455,"l":54.24,"n":98,"o":54.35,"t":"2026-10-16T15:20:00Z","v":6059,"vw":54.332456},{"c":54.37,"h":54.3847,"l":54.3,"n":141,"o":54.335,"t":"2026-10-16T15:25:00Z","v":5926,"vw":54.348612},{"c":54.61,"h":54.61,"l":54.36,"n":321,"o":54.36,"t":"2026-10-16T15:30:00Z","v":17824,"vw":54.48856},{"c":54.29,"h":54.605,"l":54.27,"n":198,"o":54.595,"t":"2026-10-16T15:35:00Z","v":9064,"vw":54.358537},{"c":54.35,"h":54.355,"l":54.2005,"n":116,"o":54.2005,"t":"2026-10-16T15:40:00Z","v":3470,"vw":54.314308},{"c":54.46,"h":54.51,"l":54.3,"n":101,"o":54.345,"t":"2026-10-16T15:45:00Z","v":4648,"vw":54.372202},{"c":54.205,"h":54.35,"l":54.205,"n":124,"o":54.31,"t":"2026-10-16T15:50:00Z","v":4836,"vw":54.271971},{"c":54.105,"h":54.27,"l":54.1,"n":181,"o":54.25,"t":"2026-10-16T15:55:00Z","v":6305,"vw":54.183104},{"c":54.145,"h":54.3,"l":53.94,"n":455,"o":54.07,"t":"2026-10-16T16:00:00Z","v":37338,"vw":54.063789},{"c":54.1,"h":54.16,"l":54.06,"n":136,"o":54.12,"t":"2026-10-16T16:05:00Z","v":8920,"vw":54.120809},{"c":54.045,"h":54.0868,"l":53.97,"n":269,"o":54.05,"t":"2026-10-16T16:10:00Z","v":28203,"vw":54.018677},{"c":54.245,"h":54.31,"l":54.0525,"n":110,"o":54.0525,"t":"2026-10-16T16:15:00Z","v":5501,"vw":54.191952},{"c":54.22,"h":54.3,"l":54.205,"n":103,"o":54.21,"t":"2026-10-16T16:20:00Z","v":5823,"vw":54.258028},{"c":54.12,"h":54.25,"l":54.12,"n":123,"o":54.25,"t":"2026-10-16T16:25:00Z","v":3921,"vw":54.174087},{"c":54.1,"h":54.11,"l":54.06,"n":107,"o":54.1,"t":"2026-10-16T16:30:00Z","v":4881,"vw":54.088729},{"c":54.04,"h":54.12,"l":54.04,"n":121,"o":54.12,"t":"2026-10-16T16:35:00Z","v":4833,"vw":54.085352},{"c":54,"h":54.09,"l":53.94,"n":300,"o":54.08,"t":"2026-10-16T16:40:00Z","v":27886,"vw":54.003137},{"c":54.1,"h":54.175,"l":53.985,"n":248,"o":54,"t":"2026-10-16T16:45:00Z","v":14547,"vw":54.04545},{"c":54.22,"h":54.225,"l":54.07,"n":178,"o":54.13,"t":"2026-10-16T16:50:00Z","v":7156,"vw":54.150975},{"c":54.54,"h":54.61,"l":54.25,"n":228,"o":54.265,"t":"2026-10-16T16:55:00Z","v":12849,"vw":54.401362},{"c":54.56,"h":54.63,"l":54.51,"n":104,"o":54.51,"t":"2026-10-16T17:00:00Z","v":4138,"vw":54.596137},{"c":54.54,"h":54.59,"l":54.495,"n":150,"o":54.57,"t":"2026-10-16T17:05:00Z","v":6305,"vw":54.537387},{"c":54.18,"h":54.525,"l":54.18,"n":604,"o":54.525,"t":"2026-10-16T17:10:00Z","v":75512,"vw":54.396725},{"c":54.075,"h":54.14,"l":54.075,"n":118,"o":54.14,"t":"2026-10-16T17:15:00Z","v":3538,"vw":54.111855},{"c":53.99,"h":54.11,"l":53.94,"n":294,"o":54.075,"t":"2026-10-16T17:20:00Z","v":27399,"vw":54.026343},{"c":54.01,"h":54.06,"l":53.935,"n":190,"o":53.96,"t":"2026-10-16T17:25:00Z","v":12672,"vw":54.020955},{"c":54.4199,"h":54.4199,"l":54.06,"n":354,"o":54.06,"t":"2026-10-16T17:30:00Z","v":33519,"vw":54.270673},{"c":54,"h":54.125,"l":53.983,"n":92,"o":54.1,"t":"2026-10-16T17:35:00Z","v":3173,"vw":54.030865},{"c":54.09,"h":54.23,"l":53.995,"n":194,"o":53.995,"t":"2026-10-16T17:40:00Z","v":11395,"vw":54.115836},{"c":54.1,"h":54.145,"l":54.1,"n":116,"o":54.13,"t":"2026-10-16T17:45:00Z","v":5688,"vw":54.110513},{"c":53.975,"h":54.09,"l":53.975,"n":168,"o":54.09,"t":"2026-10-16T17:50:00Z","v":12544,"vw":54.05378},{"c":54.115,"h":54.115,"l":54.02,"n":180,"o":54.02,"t":"2026-10-16T17:55:00Z","v":7041,"vw":54.043449},{"c":53.83,"h":54.08,"l":53.77,"n":385,"o":54.075,"t":"2026-10-16T18:00:00Z","v":40240,"vw":53.988542},{"c":54,"h":54.08,"l":53.82,"n":360,"o":53.89,"t":"2026-10-16T18:05:00Z","v":27404,"vw":53.974411},{"c":54.04,"h":54.08,"l":53.94,"n":161,"o":54.04,"t":"2026-10-16T18:10:00Z","v":7228,"vw":54.0192},{"c":54.08,"h":54.09,"l":54,"n":244,"o":54.06,"t":"2026-10-16T18:15:00Z","v":14502,"vw":54.030494},{"c":54.2,"h":54.2,"l":54.05,"n":165,"o":54.1099,"t":"2026-10-16T18:20:00Z","v":7894,"vw":54.135798},{"c":54.145,"h":54.215,"l":54.12,"n":136,"o":54.21,"t":"2026-10-16T18:25:00Z","v":6393,"vw":54.171752},{"c":54.29,"h":54.31,"l":54.145,"n":165,"o":54.145,"t":"2026-10-16T18:30:00Z","v":7261,"vw":54.224356},{"c":54.265,"h":54.3,"l":54.25,"n":142,"o":54.26,"t":"2026-10-16T18:35:00Z","v":6113,"vw":54.2731},{"c":54.11,"h":54.265,"l":54.045,"n":259,"o":54.265,"t":"2026-10-16T18:40:00Z","v":11496,"vw":54.107414},{"c":53.99,"h":54.16,"l":53.99,"n":233,"o":54.14,"t":"2026-10-16T18:45:00Z","v":20803,"vw":54.03768},{"c":53.98,"h":54.04,"l":53.9354,"n":219,"o":53.99,"t":"2026-10-16T18:50:00Z","v":16032,"vw":54.007682},{"c":54.02,"h":54.02,"l":53.965,"n":186,"o":53.97,"t":"2026-10-16T18:55:00Z","v":8716,"vw":53.994464},{"c":54.005,"h":54.105,"l":53.99,"n":228,"o":54,"t":"2026-10-16T19:00:00Z","v":14292,"vw":54.039737},{"c":54.095,"h":54.12,"l":53.99,"n":187,"o":53.99,"t":"2026-10-16T19:05:00Z","v":11920,"vw":54.049956},{"c":54.375,"h":54.375,"l":54.13,"n":264,"o":54.13,"t":"2026-10-16T19:10:00Z","v":11579,"vw":54.260038},{"c":54.305,"h":54.391,"l":54.28,"n":202,"o":54.38,"t":"2026-10-16T19:15:00Z","v":7049,"vw":54.330545},{"c":54.335,"h":54.39,"l":54.23,"n":310,"o":54.3,"t":"2026-10-16T19:20:00Z","v":18098,"vw":54.310703},{"c":54.265,"h":54.36,"l":54.245,"n":167,"o":54.36,"t":"2026-10-16T19:25:00Z","v":5847,"vw":54.288494},{"c":54.18,"h":54.28,"l":54.18,"n":248,"o":54.25,"t":"2026-10-16T19:30:00Z","v":12408,"vw":54.239995},{"c":54.15,"h":54.21,"l":54.14,"n":255,"o":54.18,"t":"2026-10-16T19:35:00Z","v":8807,"vw":54.171282},{"c":53.8875,"h":54.17,"l":53.87,"n":384,"o":54.145,"t":"2026-10-16T19:40:00Z","v":17572,"vw":54.051234},{"c":53.83,"h":53.99,"l":53.785,"n":384,"o":53.88,"t":"2026-10-16T19:45:00Z","v":16535,"vw":53.848983},{"c":53.9,"h":53.9,"l":53.66,"n":667,"o":53.79,"t":"2026-10-16T19:50:00Z","v":45983,"vw":53.747964},{"c":54,"h":54.0699,"l":53.84,"n":1902,"o":53.93,"t":"2026-10-16T19:55:00Z","v":123010,"vw":53.962693},{"c":53.97,"h":53.97,"l":53.97,"n":27,"o":53.97,"t":"2026-10-16T20:00:00Z","v":448251,"vw":53.97},{"c":53.836,"h":53.836,"l":53.836,"n":1,"o":53.836,"t":"2026-10-16T21:50:00Z","v":1500,"vw":53.836},{"c":54,"h":54.02,"l":54,"n":3,"o":54.02,"t":"2026-10-16T23:10:00Z","v":1099,"vw":54.006551},{"c":53.66,"h":53.66,"l":53.66,"n":1,"o":53.66,"t":"2026-10-19T08:00:00Z","v":100,"vw":53.66},{"c":54.45,"h":54.5,"l":53.85,"n":56,"o":53.85,"t":"2026-10-19T08:05:00Z","v":1662,"vw":54.283125},{"c":54.2,"h":54.4,"l":54.15,"n":54,"o":54.15,"t":"2026-10-19T08:10:00Z","v":2352,"vw":54.26579},{"c":54.25,"h":54.25,"l":54.1,"n":17,"o":54.1,"t":"2026-10-19T08:50:00Z","v":808,"vw":54.128571},{"c":54.2,"h":54.25,"l":54.2,"n":23,"o":54.25,"t":"2026-10-19T08:55:00Z","v":1194,"vw":54.24375},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-19T13:25:00Z","v":205,"vw":54.3},{"c":54.755,"h":54.85,"l":54.35,"n":137,"o":54.39,"t":"2026-10-19T13:30:00Z","v":21783,"vw":54.469231},{"c":54.42,"h":54.97,"l":54.375,"n":233,"o":54.93,"t":"2026-10-19T13:35:00Z","v":17708,"vw":54.69585},{"c":53.75,"h":54.4,"l":53.67,"n":338,"o":54.4,"t":"2026-10-19T13:40:00Z","v":20143,"vw":54.033557},{"c":53.45,"h":53.745,"l":53.18,"n":607,"o":53.67,"t":"2026-10-19T13:45:00Z","v":58231,"vw":53.440604},{"c":53.4,"h":53.59,"l":53.27,"n":184,"o":53.45,"t":"2026-10-19T13:50:00Z","v":14575,"vw":53.430668},{"c":53.45,"h":53.62,"l":53.315,"n":181,"o":53.505,"t":"2026-10-19T13:55:00Z","v":20589,"vw":53.510068},{"c":54.01,"h":54.01,"l":53.42,"n":170,"o":53.435,"t":"2026-10-19T14:00:00Z","v":13355,"vw":53.627983},{"c":53.9,"h":53.91,"l":53.82,"n":86,"o":53.91,"t":"2026-10-19T14:05:00Z","v":4829,"vw":53.871365},{"c":53.8,"h":53.83,"l":53.675,"n":63,"o":53.83,"t":"2026-10-19T14:10:00Z","v":4103,"vw":53.784909},{"c":53.84,"h":54.215,"l":53.72,"n":168,"o":53.84,"t":"2026-10-19T14:15:00Z","v":10964,"vw":53.984597},{"c":53.97,"h":53.97,"l":53.77,"n":202,"o":53.88,"t":"2026-10-19T14:20:00Z","v":18929,"vw":53.883938},{"c":53.93,"h":54.12,"l":53.93,"n":135,"o":53.99,"t":"2026-10-19T14:25:00Z","v":8221,"vw":54.006606},{"c":53.705,"h":53.92,"l":53.675,"n":108,"o":53.92,"t":"2026-10-19T14:30:00Z","v":5431,"vw":53.738462},{"c":53.82,"h":53.9,"l":53.685,"n":97,"o":53.685,"t":"2026-10-19T14:35:00Z","v":4647,"vw":53.804369},{"c":53.4805,"h":53.745,"l":53.4805,"n":113,"o":53.745,"t":"2026-10-19T14:40:00Z","v":3140,"vw":53.587138},{"c":53.59,"h":53.605,"l":53.54,"n":114,"o":53.55,"t":"2026-10-19T14:45:00Z","v":5796,"vw":53.552181},{"c":53.63,"h":53.725,"l":53.44,"n":296,"o":53.54,"t":"2026-10-19T14:50:00Z","v":25783,"vw":53.592807},{"c":53.655,"h":53.68,"l":53.62,"n":58,"o":53.65,"t":"2026-10-19T14:55:00Z","v":2131,"vw":53.633348},{"c":53.52,"h":53.6575,"l":53.52,"n":114,"o":53.645,"t":"2026-10-19T15:00:00Z","v":4756,"vw":53.614852},{"c":53.45,"h":53.57,"l":53.41,"n":184,"o":53.57,"t":"2026-10-19T15:05:00Z","v":6240,"vw":53.52115},{"c":53.23,"h":53.41,"l":53.23,"n":332,"o":53.37,"t":"2026-10-19T15:10:00Z","v":18196,"vw":53.338374},{"c":53.2,"h":53.38,"l":53.02,"n":744,"o":53.195,"t":"2026-10-19T15:15:00Z","v":190873,"vw":53.216529},{"c":53.2801,"h":53.47,"l":53.21,"n":238,"o":53.21,"t":"2026-10-19T15:20:00Z","v":23087,"vw":53.345494},{"c":53.14,"h":53.29,"l":53.14,"n":194,"o":53.29,"t":"2026-10-19T15:25:00Z","v":5317,"vw":53.234502},{"c":53.25,"h":53.25,"l":53.12,"n":163,"o":53.185,"t":"2026-10-19T15:30:00Z","v":9323,"vw":53.192402},{"c":53.25,"h":53.39,"l":53.225,"n":347,"o":53.2475,"t":"2026-10-19T15:35:00Z","v":19212,"vw":53.280409},{"c":53.145,"h":53.29,"l":53.07,"n":359,"o":53.23,"t":"2026-10-19T15:40:00Z","v":18870,"vw":53.154634},{"c":53.065,"h":53.15,"l":53.06,"n":199,"o":53.1375,"t":"2026-10-19T15:45:00Z","v":7799,"vw":53.089299},{"c":53.02,"h":53.09,"l":53,"n":262,"o":53.065,"t":"2026-10-19T15:50:00Z","v":9464,"vw":53.050245},{"c":52.97,"h":53.02,"l":52.93,"n":281,"o":53,"t":"2026-10-19T15:55:00Z","v":10485,"vw":52.98904},{"c":53.12,"h":53.125,"l":52.9,"n":278,"o":52.98,"t":"2026-10-19T16:00:00Z","v":9527,"vw":52.964624},{"c":53.02,"h":53.11,"l":53.02,"n":146,"o":53.11,"t":"2026-10-19T16:05:00Z","v":2921,"vw":53.053826},{"c":53.29,"h":53.36,"l":53.01,"n":195,"o":53.01,"t":"2026-10-19T16:10:00Z","v":5938,"vw":53.113695},{"c":53.12,"h":53.29,"l":53.12,"n":221,"o":53.25,"t":"2026-10-19T16:15:00Z","v":7337,"vw":53.220169},{"c":53.185,"h":53.21,"l":53.08,"n":224,"o":53.1369,"t":"2026-10-19T16:20:00Z","v":10261,"vw":53.1502},{"c":53.253,"h":53.253,"l":53.11,"n":191,"o":53.11,"t":"2026-10-19T16:25:00Z","v":5217,"vw":53.18115},{"c":53.14,"h":53.23,"l":53.14,"n":158,"o":53.23,"t":"2026-10-19T16:30:00Z","v":3802,"vw":53.195498},{"c":53.31,"h":53.38,"l":53.17,"n":256,"o":53.175,"t":"2026-10-19T16:35:00Z","v":12449,"vw":53.217921},{"c":53.22,"h":53.28,"l":53.22,"n":208,"o":53.28,"t":"2026-10-19T16:40:00Z","v":5463,"vw":53.257605},{"c":53.255,"h":53.255,"l":53.13,"n":215,"o":53.17,"t":"2026-10-19T16:45:00Z","v":5431,"vw":53.185},{"c":53.24,"h":53.255,"l":53.15,"n":128,"o":53.231,"t":"2026-10-19T16:50:00Z","v":2633,"vw":53.202508},{"c":53.295,"h":53.295,"l":53.18,"n":218,"o":53.18,"t":"2026-10-19T16:55:00Z","v":9158,"vw":53.229265},{"c":53.42,"h":53.5,"l":53.39,"n":157,"o":53.39,"t":"2026-10-19T17:00:00Z","v":7239,"vw":53.443347},{"c":53.385,"h":53.43,"l":53.34,"n":103,"o":53.36,"t":"2026-10-19T17:05:00Z","v":3053,"vw":53.398507},{"c":53.42,"h":53.48,"l":53.385,"n":155,"o":53.385,"t":"2026-10-19T17:10:00Z","v":3157,"vw":53.448772},{"c":53.33,"h":53.43,"l":53.28,"n":229,"o":53.43,"t":"2026-10-19T17:15:00Z","v":10354,"vw":53.33859},{"c":53.34,"h":53.34,"l":53.24,"n":118,"o":53.28,"t":"2026-10-19T17:20:00Z","v":3057,"vw":53.282299},{"c":53.425,"h":53.46,"l":53.38,"n":162,"o":53.39,"t":"2026-10-19T17:25:00Z","v":3903,"vw":53.410645},{"c":53.305,"h":53.41,"l":53.28,"n":123,"o":53.41,"t":"2026-10-19T17:30:00Z","v":3339,"vw":53.318511},{"c":53.33,"h":53.465,"l":53.26,"n":174,"o":53.36,"t":"2026-10-19T17:35:00Z","v":6621,"vw":53.348236},{"c":53.15,"h":53.3116,"l":53.15,"n":218,"o":53.31,"t":"2026-10-19T17:40:00Z","v":9608,"vw":53.294927},{"c":53.21,"h":53.26,"l":53.14,"n":263,"o":53.185,"t":"2026-10-19T17:45:00Z","v":11589,"vw":53.21232},{"c":53.14,"h":53.185,"l":53.14,"n":193,"o":53.18,"t":"2026-10-19T17:50:00Z","v":6213,"vw":53.169372},{"c":53.26,"h":53.27,"l":53.13,"n":319,"o":53.13,"t":"2026-10-19T17:55:00Z","v":12041,"vw":53.202434},{"c":53.28,"h":53.28,"l":53.24,"n":256,"o":53.26,"t":"2026-10-19T18:00:00Z","v":7492,"vw":53.264105},{"c":53.275,"h":53.32,"l":53.26,"n":80,"o":53.32,"t":"2026-10-19T18:05:00Z","v":3391,"vw":53.295943},{"c":53.24,"h":53.26,"l":53.18,"n":205,"o":53.26,"t":"2026-10-19T18:10:00Z","v":7410,"vw":53.226999},{"c":53.26,"h":53.26,"l":53.11,"n":195,"o":53.25,"t":"2026-10-19T18:15:00Z","v":6486,"vw":53.209775},{"c":53.23,"h":53.27,"l":53.21,"n":117,"o":53.24,"t":"2026-10-19T18:20:00Z","v":2546,"vw":53.23},{"c":53.1,"h":53.27,"l":53.1,"n":278,"o":53.23,"t":"2026-10-19T18:25:00Z","v":8064,"vw":53.179904},{"c":53.11,"h":53.18,"l":53.09,"n":182,"o":53.09,"t":"2026-10-19T18:30:00Z","v":6314,"vw":53.142712},{"c":52.94,"h":53.09,"l":52.92,"n":330,"o":53.09,"t":"2026-10-19T18:35:00Z","v":9464,"vw":52.998725},{"c":52.95,"h":53,"l":52.9,"n":316,"o":52.93,"t":"2026-10-19T18:40:00Z","v":11972,"vw":52.977826},{"c":53.11,"h":53.12,"l":52.95,"n":287,"o":52.95,"t":"2026-10-19T18:45:00Z","v":12136,"vw":53.030503},{"c":53.09,"h":53.175,"l":53.03,"n":364,"o":53.07,"t":"2026-10-19T18:50:00Z","v":14844,"vw":53.09582},{"c":53.17,"h":53.17,"l":53.04,"n":289,"o":53.06,"t":"2026-10-19T18:55:00Z","v":10164,"vw":53.109081},{"c":53.23,"h":53.23,"l":53.15,"n":290,"o":53.19,"t":"2026-10-19T19:00:00Z","v":7643,"vw":53.189342},{"c":53.36,"h":53.36,"l":53.26,"n":250,"o":53.26,"t":"2026-10-19T19:05:00Z","v":8525,"vw":53.303918},{"c":53.4,"h":53.56,"l":53.34,"n":395,"o":53.355,"t":"2026-10-19T19:10:00Z","v":24300,"vw":53.404866},{"c":53.45,"h":53.51,"l":53.4,"n":211,"o":53.4,"t":"2026-10-19T19:15:00Z","v":9908,"vw":53.445757},{"c":53.32,"h":53.46,"l":53.32,"n":305,"o":53.435,"t":"2026-10-19T19:20:00Z","v":12565,"vw":53.408286},{"c":53.56,"h":53.59,"l":53.32,"n":290,"o":53.33,"t":"2026-10-19T19:25:00Z","v":11852,"vw":53.448693},{"c":53.575,"h":53.645,"l":53.5682,"n":257,"o":53.58,"t":"2026-10-19T19:30:00Z","v":6571,"vw":53.595296},{"c":53.5,"h":53.605,"l":53.42,"n":483,"o":53.605,"t":"2026-10-19T19:35:00Z","v":19442,"vw":53.518017},{"c":53.48,"h":53.52,"l":53.465,"n":372,"o":53.485,"t":"2026-10-19T19:40:00Z","v":15694,"vw":53.490784},{"c":53.465,"h":53.485,"l":53.43,"n":356,"o":53.485,"t":"2026-10-19T19:45:00Z","v":13457,"vw":53.455506},{"c":53.15,"h":53.46,"l":53.15,"n":858,"o":53.46,"t":"2026-10-19T19:50:00Z","v":40206,"vw":53.317667},{"c":53.35,"h":53.38,"l":53.15,"n":2054,"o":53.15,"t":"2026-10-19T19:55:00Z","v":127608,"vw":53.309259},{"c":53.3,"h":53.3,"l":53.3,"n":57,"o":53.3,"t":"2026-10-19T20:00:00Z","v":349450,"vw":53.3},{"c":53.32,"h":54,"l":53.32,"n":76,"o":54,"t":"2026-10-20T08:05:00Z","v":7625,"vw":53.916537},{"c":53.29,"h":53.35,"l":53.29,"n":41,"o":53.35,"t":"2026-10-20T08:10:00Z","v":2633,"vw":53.326923},{"c":53.29,"h":53.29,"l":53.29,"n":2,"o":53.29,"t":"2026-10-20T08:15:00Z","v":500,"vw":53.29},{"c":53.3,"h":53.3,"l":53.29,"n":2,"o":53.29,"t":"2026-10-20T08:20:00Z","v":350,"vw":53.292857},{"c":53.29,"h":53.29,"l":53.29,"n":5,"o":53.29,"t":"2026-10-20T08:25:00Z","v":353,"vw":53.29},{"c":53.3,"h":53.3,"l":53.24,"n":82,"o":53.24,"t":"2026-10-20T08:30:00Z","v":3607,"vw":53.284167},{"c":53.4,"h":53.45,"l":53.29,"n":65,"o":53.29,"t":"2026-10-20T08:35:00Z","v":4259,"vw":53.423027},{"c":53.3,"h":53.4,"l":53.3,"n":25,"o":53.4,"t":"2026-10-20T08:40:00Z","v":3285,"vw":53.309826},{"c":53.19,"h":53.19,"l":53.19,"n":1,"o":53.19,"t":"2026-10-20T11:30:00Z","v":282,"vw":53.19},{"c":53.13,"h":53.13,"l":53.13,"n":4,"o":53.13,"t":"2026-10-20T12:25:00Z","v":162,"vw":53.13},{"c":53,"h":53.11,"l":53,"n":5,"o":53.11,"t":"2026-10-20T12:30:00Z","v":447,"vw":53.0775},{"c":52.9657,"h":52.9657,"l":52.9657,"n":1,"o":52.9657,"t":"2026-10-20T12:35:00Z","v":1977,"vw":52.9657},{"c":53.4,"h":53.45,"l":53.29,"n":22,"o":53.29,"t":"2026-10-20T13:25:00Z","v":930,"vw":53.396877},{"c":53.525,"h":54,"l":53.08,"n":124,"o":53.36,"t":"2026-10-20T13:30:00Z","v":13497,"vw":53.41453},{"c":53.79,"h":53.88,"l":53.2,"n":28,"o":53.37,"t":"2026-10-20T13:35:00Z","v":1347,"vw":53.653918},{"c":54.04,"h":54.2,"l":53.7119,"n":340,"o":53.87,"t":"2026-10-20T13:40:00Z","v":33959,"vw":54.026323},{"c":54.15,"h":54.15,"l":53.85,"n":154,"o":54.12,"t":"2026-10-20T13:45:00Z","v":16583,"vw":54.014105},{"c":54.28,"h":54.41,"l":54.09,"n":115,"o":54.09,"t":"2026-10-20T13:50:00Z","v":4750,"vw":54.340842},{"c":54.31,"h":54.445,"l":54.2338,"n":158,"o":54.28,"t":"2026-10-20T13:55:00Z","v":8702,"vw":54.325757},{"c":54.51,"h":54.51,"l":54.37,"n":159,"o":54.45,"t":"2026-10-20T14:00:00Z","v":7010,"vw":54.448382},{"c":54.672,"h":54.7298,"l":54.405,"n":163,"o":54.45,"t":"2026-10-20T14:05:00Z","v":12554,"vw":54.520523},{"c":54.62,"h":54.7036,"l":54.4201,"n":260,"o":54.66,"t":"2026-10-20T14:10:00Z","v":17323,"vw":54.583329},{"c":54.785,"h":54.855,"l":54.615,"n":198,"o":54.63,"t":"2026-10-20T14:15:00Z","v":11458,"vw":54.719524},{"c":54.82,"h":54.825,"l":54.665,"n":174,"o":54.815,"t":"2026-10-20T14:20:00Z","v":9599,"vw":54.734132},{"c":54.6,"h":54.75,"l":54.465,"n":337,"o":54.75,"t":"2026-10-20T14:25:00Z","v":14835,"vw":54.628755},{"c":54.7,"h":54.78,"l":54.6,"n":320,"o":54.64,"t":"2026-10-20T14:30:00Z","v":16676,"vw":54.702633},{"c":54.88,"h":55.075,"l":54.71,"n":149,"o":54.71,"t":"2026-10-20T14:35:00Z","v":17216,"vw":54.948653},{"c":55.235,"h":55.26,"l":54.96,"n":181,"o":54.96,"t":"2026-10-20T14:40:00Z","v":10035,"vw":55.089994},{"c":55.32,"h":55.32,"l":55.25,"n":141,"o":55.26,"t":"2026-10-20T14:45:00Z","v":5821,"vw":55.30005},{"c":55.14,"h":55.29,"l":55.14,"n":172,"o":55.2408,"t":"2026-10-20T14:50:00Z","v":6423,"vw":55.199435},{"c":54.9131,"h":55.14,"l":54.89,"n":436,"o":55.14,"t":"2026-10-20T14:55:00Z","v":23777,"vw":54.989278},{"c":55.01,"h":55.1,"l":54.94,"n":157,"o":54.96,"t":"2026-10-20T15:00:00Z","v":5532,"vw":55.026746},{"c":55.03,"h":55.25,"l":55,"n":115,"o":55.01,"t":"2026-10-20T15:05:00Z","v":3843,"vw":55.099922},{"c":54.88,"h":55.1,"l":54.78,"n":204,"o":55.1,"t":"2026-10-20T15:10:00Z","v":8812,"vw":54.95328},{"c":54.985,"h":55.02,"l":54.8,"n":252,"o":54.845,"t":"2026-10-20T15:15:00Z","v":8988,"vw":54.892939},{"c":54.97,"h":55.05,"l":54.915,"n":159,"o":54.975,"t":"2026-10-20T15:20:00Z","v":7711,"vw":55.002103},{"c":55.13,"h":55.13,"l":54.985,"n":132,"o":54.985,"t":"2026-10-20T15:25:00Z","v":2834,"vw":55.077446},{"c":55.16,"h":55.225,"l":55.115,"n":131,"o":55.115,"t":"2026-10-20T15:30:00Z","v":3461,"vw":55.17056},{"c":55.25,"h":55.25,"l":55.0723,"n":76,"o":55.0723,"t":"2026-10-20T15:35:00Z","v":2087,"vw":55.22229},{"c":54.95,"h":55.25,"l":54.94,"n":408,"o":55.25,"t":"2026-10-20T15:40:00Z","v":17302,"vw":55.05659},{"c":54.75,"h":54.95,"l":54.73,"n":112,"o":54.95,"t":"2026-10-20T15:45:00Z","v":4223,"vw":54.849672},{"c":54.72,"h":54.72,"l":54.51,"n":195,"o":54.71,"t":"2026-10-20T15:50:00Z","v":7227,"vw":54.631121},{"c":54.64,"h":54.675,"l":54.5,"n":218,"o":54.675,"t":"2026-10-20T15:55:00Z","v":9901,"vw":54.559205},{"c":54.47,"h":54.623,"l":54.47,"n":127,"o":54.56,"t":"2026-10-20T16:00:00Z","v":4041,"vw":54.540503},{"c":54.28,"h":54.475,"l":54.2501,"n":108,"o":54.475,"t":"2026-10-20T16:05:00Z","v":4405,"vw":54.310873},{"c":54.2201,"h":54.23,"l":54.2201,"n":18,"o":54.23,"t":"2026-10-20T16:10:00Z","v":859,"vw":54.221338},{"c":54.2,"h":54.23,"l":54.13,"n":113,"o":54.16,"t":"2026-10-20T16:15:00Z","v":5293,"vw":54.18689},{"c":54.34,"h":54.34,"l":54.215,"n":129,"o":54.225,"t":"2026-10-20T16:20:00Z","v":3007,"vw":54.24658},{"c":54.24,"h":54.38,"l":54.15,"n":240,"o":54.37,"t":"2026-10-20T16:25:00Z","v":12116,"vw":54.259223},{"c":54.23,"h":54.28,"l":54.16,"n":170,"o":54.18,"t":"2026-10-20T16:30:00Z","v":9522,"vw":54.20562},{"c":54.28,"h":54.36,"l":54.28,"n":144,"o":54.29,"t":"2026-10-20T16:35:00Z","v":7018,"vw":54.324758},{"c":54.1054,"h":54.265,"l":54.1054,"n":140,"o":54.24,"t":"2026-10-20T16:40:00Z","v":4446,"vw":54.187491},{"c":54.1101,"h":54.205,"l":54.11,"n":33,"o":54.1975,"t":"2026-10-20T16:45:00Z","v":951,"vw":54.16502},{"c":54.02,"h":54.205,"l":54.02,"n":152,"o":54.1923,"t":"2026-10-20T16:50:00Z","v":5127,"vw":54.11267},{"c":53.92,"h":54.05,"l":53.92,"n":127,"o":54.045,"t":"2026-10-20T16:55:00Z","v":3782,"vw":54.010955},{"c":53.92,"h":54.04,"l":53.92,"n":108,"o":53.9775,"t":"2026-10-20T17:00:00Z","v":5319,"vw":53.993136},{"c":53.89,"h":53.92,"l":53.73,"n":130,"o":53.92,"t":"2026-10-20T17:05:00Z","v":8223,"vw":53.827651},{"c":53.865,"h":53.92,"l":53.825,"n":111,"o":53.825,"t":"2026-10-20T17:10:00Z","v":4900,"vw":53.869984},{"c":53.92,"h":53.93,"l":53.865,"n":63,"o":53.865,"t":"2026-10-20T17:15:00Z","v":1972,"vw":53.902149},{"c":53.985,"h":54,"l":53.96,"n":74,"o":53.96,"t":"2026-10-20T17:20:00Z","v":2326,"vw":53.984004},{"c":54.05,"h":54.08,"l":53.89,"n":206,"o":53.94,"t":"2026-10-20T17:25:00Z","v":5951,"vw":54.024089},{"c":54.12,"h":54.15,"l":54.03,"n":81,"o":54.04,"t":"2026-10-20T17:30:00Z","v":1935,"vw":54.093731},{"c":54.05,"h":54.1101,"l":54.05,"n":83,"o":54.11,"t":"2026-10-20T17:35:00Z","v":1714,"vw":54.090056},{"c":54.17,"h":54.17,"l":54.0305,"n":117,"o":54.06,"t":"2026-10-20T17:40:00Z","v":6568,"vw":54.126247},{"c":54.16,"h":54.2,"l":54.16,"n":54,"o":54.2,"t":"2026-10-20T17:45:00Z","v":1446,"vw":54.178571},{"c":54.1514,"h":54.25,"l":54.1514,"n":44,"o":54.21,"t":"2026-10-20T17:50:00Z","v":3482,"vw":54.202812},{"c":54.35,"h":54.38,"l":54.22,"n":166,"o":54.2885,"t":"2026-10-20T17:55:00Z","v":15998,"vw":54.28917},{"c":54.4782,"h":54.4782,"l":54.345,"n":109,"o":54.345,"t":"2026-10-20T18:00:00Z","v":3819,"vw":54.418749},{"c":54.47,"h":54.48,"l":54.41,"n":106,"o":54.48,"t":"2026-10-20T18:05:00Z","v":3977,"vw":54.446688},{"c":54.51,"h":54.52,"l":54.43,"n":124,"o":54.43,"t":"2026-10-20T18:10:00Z","v":4254,"vw":54.496252},{"c":54.52,"h":54.58,"l":54.49,"n":116,"o":54.49,"t":"2026-10-20T18:15:00Z","v":2754,"vw":54.53782},{"c":54.55,"h":54.55,"l":54.3875,"n":92,"o":54.46,"t":"2026-10-20T18:20:00Z","v":3239,"vw":54.485077},{"c":54.6,"h":54.71,"l":54.48,"n":236,"o":54.48,"t":"2026-10-20T18:25:00Z","v":19781,"vw":54.644755},{"c":54.55,"h":54.6,"l":54.54,"n":55,"o":54.6,"t":"2026-10-20T18:30:00Z","v":1023,"vw":54.570909},{"c":54.735,"h":54.76,"l":54.42,"n":265,"o":54.48,"t":"2026-10-20T18:35:00Z","v":17035,"vw":54.681948},{"c":54.53,"h":54.79,"l":54.51,"n":366,"o":54.71,"t":"2026-10-20T18:40:00Z","v":25741,"vw":54.627158},{"c":54.695,"h":54.695,"l":54.55,"n":130,"o":54.55,"t":"2026-10-20T18:45:00Z","v":4406,"vw":54.60862},{"c":54.725,"h":54.76,"l":54.64,"n":111,"o":54.64,"t":"2026-10-20T18:50:00Z","v":3791,"vw":54.701254},{"c":54.805,"h":54.825,"l":54.74,"n":242,"o":54.74,"t":"2026-10-20T18:55:00Z","v":8049,"vw":54.7964},{"c":54.875,"h":54.9,"l":54.805,"n":181,"o":54.805,"t":"2026-10-20T19:00:00Z","v":6312,"vw":54.847516},{"c":54.865,"h":54.93,"l":54.84,"n":120,"o":54.93,"t":"2026-10-20T19:05:00Z","v":5204,"vw":54.89978},{"c":54.915,"h":54.95,"l":54.81,"n":242,"o":54.855,"t":"2026-10-20T19:10:00Z","v":9667,"vw":54.886531},{"c":54.74,"h":54.9499,"l":54.7221,"n":229,"o":54.92,"t":"2026-10-20T19:15:00Z","v":14175,"vw":54.847532},{"c":54.635,"h":54.8,"l":54.6,"n":245,"o":54.73,"t":"2026-10-20T19:20:00Z","v":7912,"vw":54.703539},{"c":54.74,"h":54.74,"l":54.64,"n":155,"o":54.65,"t":"2026-10-20T19:25:00Z","v":5421,"vw":54.682807},{"c":54.67,"h":54.76,"l":54.655,"n":204,"o":54.76,"t":"2026-10-20T19:30:00Z","v":6550,"vw":54.697034},{"c":54.7,"h":54.75,"l":54.64,"n":292,"o":54.69,"t":"2026-10-20T19:35:00Z","v":14881,"vw":54.704695},{"c":54.6,"h":54.7,"l":54.58,"n":203,"o":54.68,"t":"2026-10-20T19:40:00Z","v":5067,"vw":54.631128},{"c":54.595,"h":54.63,"l":54.57,"n":206,"o":54.62,"t":"2026-10-20T19:45:00Z","v":7035,"vw":54.617109},{"c":54.445,"h":54.58,"l":54.44,"n":410,"o":54.51,"t":"2026-10-20T19:50:00Z","v":14087,"vw":54.5112},{"c":54.57,"h":54.64,"l":54.45,"n":1836,"o":54.48,"t":"2026-10-20T19:55:00Z","v":95503,"vw":54.545874},{"c":54.53,"h":54.53,"l":54.53,"n":33,"o":54.53,"t":"2026-10-20T20:00:00Z","v":288433,"vw":54.53},{"c":55.05,"h":55.05,"l":55.05,"n":1,"o":55.05,"t":"2026-10-20T20:55:00Z","v":100,"vw":55.05},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-20T21:15:00Z","v":500,"vw":54},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-20T22:20:00Z","v":1000,"vw":53.9},{"c":54.25,"h":54.25,"l":54.25,"n":3,"o":54.25,"t":"2026-10-21T08:00:00Z","v":201,"vw":54.25},{"c":54.52,"h":54.95,"l":54.52,"n":8,"o":54.61,"t":"2026-10-21T08:10:00Z","v":707,"vw":54.630145},{"c":54.52,"h":54.52,"l":54.52,"n":1,"o":54.52,"t":"2026-10-21T08:15:00Z","v":126,"vw":54.52},{"c":54.507,"h":54.507,"l":54.507,"n":1,"o":54.507,"t":"2026-10-21T11:00:00Z","v":632,"vw":54.507},{"c":54.507,"h":54.507,"l":54.507,"n":1,"o":54.507,"t":"2026-10-21T11:30:00Z","v":1000,"vw":54.507},{"c":54.59,"h":54.6,"l":54.59,"n":6,"o":54.59,"t":"2026-10-21T12:00:00Z","v":895,"vw":54.591438},{"c":54.5,"h":54.85,"l":54.5,"n":36,"o":54.85,"t":"2026-10-21T12:20:00Z","v":3039,"vw":54.685054},{"c":54.8125,"h":54.8125,"l":54.8125,"n":1,"o":54.8125,"t":"2026-10-21T12:55:00Z","v":100,"vw":54.8125},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-21T13:20:00Z","v":325,"vw":54.8},{"c":54.245,"h":54.68,"l":54.245,"n":279,"o":54.51,"t":"2026-10-21T13:30:00Z","v":33888,"vw":54.406008},{"c":54.49,"h":54.8234,"l":54.085,"n":191,"o":54.3406,"t":"2026-10-21T13:35:00Z","v":16913,"vw":54.397179},{"c":54.41,"h":54.9465,"l":54.18,"n":204,"o":54.9465,"t":"2026-10-21T13:40:00Z","v":10339,"vw":54.482657},{"c":54.22,"h":54.39,"l":54.03,"n":258,"o":54.39,"t":"2026-10-21T13:45:00Z","v":12736,"vw":54.171815},{"c":54.085,"h":54.35,"l":54.02,"n":259,"o":54.23,"t":"2026-10-21T13:50:00Z","v":17603,"vw":54.172016},{"c":54.01,"h":54.09,"l":53.93,"n":151,"o":54.09,"t":"2026-10-21T13:55:00Z","v":8673,"vw":53.99678},{"c":53.505,"h":53.995,"l":53.5,"n":216,"o":53.995,"t":"2026-10-21T14:00:00Z","v":7654,"vw":53.852648},{"c":53.615,"h":53.86,"l":53.35,"n":301,"o":53.5292,"t":"2026-10-21T14:05:00Z","v":21794,"vw":53.5838},{"c":53.45,"h":53.77,"l":53.45,"n":252,"o":53.62,"t":"2026-10-21T14:10:00Z","v":18928,"vw":53.617042},{"c":53.65,"h":53.65,"l":53.42,"n":153,"o":53.49,"t":"2026-10-21T14:15:00Z","v":8554,"vw":53.487207},{"c":54.07,"h":54.07,"l":53.53,"n":156,"o":53.66,"t":"2026-10-21T14:20:00Z","v":5486,"vw":53.817533},{"c":53.945,"h":54.0599,"l":53.93,"n":74,"o":53.975,"t":"2026-10-21T14:25:00Z","v":1896,"vw":53.969409},{"c":53.8175,"h":54.01,"l":53.8175,"n":214,"o":53.945,"t":"2026-10-21T14:30:00Z","v":14311,"vw":53.947265},{"c":53.81,"h":53.825,"l":53.69,"n":84,"o":53.7,"t":"2026-10-21T14:35:00Z","v":4360,"vw":53.793469},{"c":53.81,"h":53.84,"l":53.745,"n":153,"o":53.75,"t":"2026-10-21T14:40:00Z","v":8016,"vw":53.788346},{"c":53.88,"h":53.88,"l":53.79,"n":122,"o":53.79,"t":"2026-10-21T14:45:00Z","v":8095,"vw":53.815646},{"c":53.83,"h":53.94,"l":53.83,"n":193,"o":53.87,"t":"2026-10-21T14:50:00Z","v":11374,"vw":53.90107},{"c":53.78,"h":53.83,"l":53.73,"n":124,"o":53.83,"t":"2026-10-21T14:55:00Z","v":4245,"vw":53.781507},{"c":53.64,"h":53.77,"l":53.64,"n":102,"o":53.77,"t":"2026-10-21T15:00:00Z","v":3465,"vw":53.703969},{"c":53.74,"h":53.74,"l":53.61,"n":84,"o":53.635,"t":"2026-10-21T15:05:00Z","v":4865,"vw":53.673723},{"c":53.78,"h":53.835,"l":53.765,"n":51,"o":53.83,"t":"2026-10-21T15:10:00Z","v":1778,"vw":53.813897},{"c":53.82,"h":53.89,"l":53.78,"n":166,"o":53.83,"t":"2026-10-21T15:15:00Z","v":9838,"vw":53.839679},{"c":54.24,"h":54.3,"l":53.815,"n":359,"o":53.82,"t":"2026-10-21T15:20:00Z","v":40009,"vw":54.142292},{"c":54.22,"h":54.3,"l":54.22,"n":123,"o":54.25,"t":"2026-10-21T15:25:00Z","v":5634,"vw":54.250082},{"c":54.035,"h":54.22,"l":54.02,"n":88,"o":54.22,"t":"2026-10-21T15:30:00Z","v":3575,"vw":54.104387},{"c":53.95,"h":54.035,"l":53.95,"n":87,"o":54.035,"t":"2026-10-21T15:35:00Z","v":3037,"vw":53.985193},{"c":53.99,"h":54.04,"l":53.94,"n":151,"o":53.94,"t":"2026-10-21T15:40:00Z","v":5329,"vw":53.991752},{"c":54.0899,"h":54.0899,"l":54.02,"n":113,"o":54.02,"t":"2026-10-21T15:45:00Z","v":4238,"vw":54.05734},{"c":54,"h":54.035,"l":53.98,"n":114,"o":54.035,"t":"2026-10-21T15:50:00Z","v":4361,"vw":54.00259},{"c":53.925,"h":53.995,"l":53.925,"n":62,"o":53.995,"t":"2026-10-21T15:55:00Z","v":2252,"vw":53.955563},{"c":53.915,"h":53.95,"l":53.9073,"n":107,"o":53.93,"t":"2026-10-21T16:00:00Z","v":4895,"vw":53.931557},{"c":53.84,"h":53.915,"l":53.84,"n":98,"o":53.915,"t":"2026-10-21T16:05:00Z","v":3422,"vw":53.871091},{"c":53.7,"h":53.825,"l":53.68,"n":135,"o":53.825,"t":"2026-10-21T16:10:00Z","v":3394,"vw":53.75501},{"c":53.655,"h":53.79,"l":53.655,"n":131,"o":53.7,"t":"2026-10-21T16:15:00Z","v":6419,"vw":53.722284},{"c":53.6801,"h":53.75,"l":53.55,"n":234,"o":53.66,"t":"2026-10-21T16:20:00Z","v":26166,"vw":53.616879},{"c":53.63,"h":53.65,"l":53.57,"n":46,"o":53.62,"t":"2026-10-21T16:25:00Z","v":1892,"vw":53.618869},{"c":53.57,"h":53.665,"l":53.57,"n":149,"o":53.58,"t":"2026-10-21T16:30:00Z","v":5419,"vw":53.630522},{"c":53.675,"h":53.72,"l":53.535,"n":251,"o":53.57,"t":"2026-10-21T16:35:00Z","v":15238,"vw":53.594259},{"c":53.59,"h":53.615,"l":53.54,"n":96,"o":53.615,"t":"2026-10-21T16:40:00Z","v":3529,"vw":53.593295},{"c":53.555,"h":53.61,"l":53.52,"n":131,"o":53.6,"t":"2026-10-21T16:45:00Z","v":5364,"vw":53.561831},{"c":53.61,"h":53.67,"l":53.555,"n":127,"o":53.555,"t":"2026-10-21T16:50:00Z","v":4212,"vw":53.61329},{"c":53.7,"h":53.74,"l":53.64,"n":123,"o":53.65,"t":"2026-10-21T16:55:00Z","v":7030,"vw":53.676747},{"c":53.7,"h":53.7412,"l":53.67,"n":59,"o":53.7,"t":"2026-10-21T17:00:00Z","v":3258,"vw":53.726272},{"c":53.62,"h":53.71,"l":53.62,"n":126,"o":53.705,"t":"2026-10-21T17:05:00Z","v":5382,"vw":53.670536},{"c":53.77,"h":53.85,"l":53.62,"n":370,"o":53.64,"t":"2026-10-21T17:10:00Z","v":32777,"vw":53.786491},{"c":53.64,"h":53.78,"l":53.64,"n":181,"o":53.78,"t":"2026-10-21T17:15:00Z","v":8171,"vw":53.701503},{"c":53.615,"h":53.66,"l":53.615,"n":42,"o":53.6275,"t":"2026-10-21T17:20:00Z","v":2318,"vw":53.640549},{"c":53.67,"h":53.67,"l":53.615,"n":99,"o":53.62,"t":"2026-10-21T17:25:00Z","v":4196,"vw":53.659847},{"c":53.67,"h":53.68,"l":53.65,"n":65,"o":53.65,"t":"2026-10-21T17:30:00Z","v":2670,"vw":53.666429},{"c":53.68,"h":53.72,"l":53.67,"n":84,"o":53.7,"t":"2026-10-21T17:35:00Z","v":4648,"vw":53.6971},{"c":53.69,"h":53.77,"l":53.67,"n":265,"o":53.67,"t":"2026-10-21T17:40:00Z","v":8594,"vw":53.739023},{"c":53.565,"h":53.68,"l":53.565,"n":82,"o":53.68,"t":"2026-10-21T17:45:00Z","v":3182,"vw":53.61224},{"c":53.615,"h":53.63,"l":53.615,"n":76,"o":53.615,"t":"2026-10-21T17:50:00Z","v":2054,"vw":53.619525},{"c":53.64,"h":53.64,"l":53.585,"n":216,"o":53.6,"t":"2026-10-21T17:55:00Z","v":9121,"vw":53.621666},{"c":53.66,"h":53.67,"l":53.65,"n":83,"o":53.65,"t":"2026-10-21T18:00:00Z","v":2529,"vw":53.660476},{"c":53.58,"h":53.645,"l":53.58,"n":86,"o":53.645,"t":"2026-10-21T18:05:00Z","v":2604,"vw":53.619189},{"c":53.54,"h":53.62,"l":53.5,"n":197,"o":53.6,"t":"2026-10-21T18:10:00Z","v":4894,"vw":53.56529},{"c":53.56,"h":53.6,"l":53.51,"n":170,"o":53.54,"t":"2026-10-21T18:15:00Z","v":17006,"vw":53.531072},{"c":53.53,"h":53.56,"l":53.53,"n":103,"o":53.54,"t":"2026-10-21T18:20:00Z","v":5728,"vw":53.55029},{"c":53.58,"h":53.59,"l":53.51,"n":152,"o":53.53,"t":"2026-10-21T18:25:00Z","v":5639,"vw":53.567986},{"c":53.43,"h":53.5999,"l":53.43,"n":219,"o":53.58,"t":"2026-10-21T18:30:00Z","v":6838,"vw":53.539628},{"c":53.5,"h":53.52,"l":53.43,"n":174,"o":53.43,"t":"2026-10-21T18:35:00Z","v":11541,"vw":53.498929},{"c":53.48,"h":53.51,"l":53.48,"n":80,"o":53.51,"t":"2026-10-21T18:40:00Z","v":1961,"vw":53.49},{"c":53.305,"h":53.46,"l":53.26,"n":292,"o":53.43,"t":"2026-10-21T18:45:00Z","v":10879,"vw":53.406324},{"c":53.39,"h":53.395,"l":53.275,"n":254,"o":53.315,"t":"2026-10-21T18:50:00Z","v":14738,"vw":53.33863},{"c":53.23,"h":53.39,"l":53.23,"n":235,"o":53.39,"t":"2026-10-21T18:55:00Z","v":7017,"vw":53.303297},{"c":53.22,"h":53.23,"l":53.11,"n":280,"o":53.23,"t":"2026-10-21T19:00:00Z","v":17113,"vw":53.186262},{"c":53.195,"h":53.26,"l":53.15,"n":264,"o":53.17,"t":"2026-10-21T19:05:00Z","v":10006,"vw":53.204957},{"c":53.06,"h":53.15,"l":53.0005,"n":391,"o":53.15,"t":"2026-10-21T19:10:00Z","v":25167,"vw":53.087805},{"c":52.92,"h":53.06,"l":52.92,"n":293,"o":53.06,"t":"2026-10-21T19:15:00Z","v":9865,"vw":53.004452},{"c":52.92,"h":52.93,"l":52.73,"n":383,"o":52.91,"t":"2026-10-21T19:20:00Z","v":17722,"vw":52.874909},{"c":52.97,"h":53.1,"l":52.91,"n":348,"o":52.91,"t":"2026-10-21T19:25:00Z","v":13121,"vw":53.011209},{"c":52.975,"h":53.03,"l":52.97,"n":276,"o":52.99,"t":"2026-10-21T19:30:00Z","v":8927,"vw":52.999263},{"c":53.275,"h":53.3,"l":52.99,"n":650,"o":53,"t":"2026-10-21T19:35:00Z","v":42241,"vw":53.129},{"c":53.04,"h":53.22,"l":53.025,"n":474,"o":53.21,"t":"2026-10-21T19:40:00Z","v":20558,"vw":53.138941},{"c":53.22,"h":53.23,"l":53.04,"n":459,"o":53.06,"t":"2026-10-21T19:45:00Z","v":20953,"vw":53.145387},{"c":53.195,"h":53.295,"l":53.17,"n":646,"o":53.2,"t":"2026-10-21T19:50:00Z","v":26666,"vw":53.220974},{"c":53.18,"h":53.37,"l":53.16,"n":2022,"o":53.21,"t":"2026-10-21T19:55:00Z","v":106613,"vw":53.228646},{"c":53.2,"h":53.2,"l":53.2,"n":44,"o":53.2,"t":"2026-10-21T20:00:00Z","v":242442,"vw":53.2},{"c":53.18,"h":53.18,"l":53.18,"n":9,"o":53.18,"t":"2026-10-21T20:30:00Z","v":296,"vw":53.18},{"c":53.249,"h":53.25,"l":53.24,"n":4,"o":53.24,"t":"2026-10-21T21:05:00Z","v":558,"vw":53.246084},{"c":52.65,"h":53.1,"l":52,"n":139,"o":53.1,"t":"2026-10-22T08:05:00Z","v":21260,"vw":52.711125},{"c":52.7,"h":52.7,"l":52.69,"n":5,"o":52.69,"t":"2026-10-22T08:20:00Z","v":600,"vw":52.698175},{"c":52.845,"h":52.99,"l":52.845,"n":4,"o":52.99,"t":"2026-10-22T11:00:00Z","v":532,"vw":52.932058},{"c":52.6061,"h":52.6061,"l":52.6061,"n":1,"o":52.6061,"t":"2026-10-22T11:40:00Z","v":1500,"vw":52.6061},{"c":52.9,"h":52.9,"l":52.8,"n":61,"o":52.85,"t":"2026-10-22T12:05:00Z","v":2629,"vw":52.847271},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-22T13:25:00Z","v":385,"vw":53},{"c":53.0932,"h":53.1205,"l":52.57,"n":75,"o":53.02,"t":"2026-10-22T13:30:00Z","v":12229,"vw":52.971159},{"c":53.17,"h":53.5,"l":52.82,"n":100,"o":52.855,"t":"2026-10-22T13:35:00Z","v":7422,"vw":53.184437},{"c":53.295,"h":53.315,"l":53.275,"n":43,"o":53.275,"t":"2026-10-22T13:40:00Z","v":2168,"vw":53.297667},{"c":53.2,"h":53.265,"l":52.87,"n":132,"o":53.265,"t":"2026-10-22T13:45:00Z","v":17505,"vw":53.109956},{"c":53.32,"h":53.6499,"l":53.21,"n":96,"o":53.215,"t":"2026-10-22T13:50:00Z","v":5171,"vw":53.37208},{"c":53.48,"h":53.55,"l":53.34,"n":194,"o":53.44,"t":"2026-10-22T13:55:00Z","v":7664,"vw":53.466418},{"c":53.41,"h":53.7,"l":53.41,"n":144,"o":53.56,"t":"2026-10-22T14:00:00Z","v":5473,"vw":53.586836},{"c":53.16,"h":53.5375,"l":53.11,"n":143,"o":53.5375,"t":"2026-10-22T14:05:00Z","v":9436,"vw":53.225837},{"c":53.15,"h":53.15,"l":53.1375,"n":90,"o":53.1425,"t":"2026-10-22T14:10:00Z","v":2808,"vw":53.14244},{"c":53.025,"h":53.14,"l":52.95,"n":230,"o":53.1,"t":"2026-10-22T14:15:00Z","v":14006,"vw":53.037211},{"c":52.975,"h":53.12,"l":52.92,"n":347,"o":53.01,"t":"2026-10-22T14:20:00Z","v":32277,"vw":53.004387},{"c":52.9,"h":52.975,"l":52.715,"n":223,"o":52.975,"t":"2026-10-22T14:25:00Z","v":10902,"vw":52.843384},{"c":52.79,"h":52.9,"l":52.7,"n":250,"o":52.9,"t":"2026-10-22T14:30:00Z","v":17432,"vw":52.80562},{"c":52.81,"h":52.8899,"l":52.7,"n":156,"o":52.7,"t":"2026-10-22T14:35:00Z","v":8952,"vw":52.784645},{"c":52.965,"h":52.965,"l":52.885,"n":86,"o":52.89,"t":"2026-10-22T14:40:00Z","v":2808,"vw":52.909085},{"c":53.065,"h":53.2045,"l":52.965,"n":80,"o":52.965,"t":"2026-10-22T14:45:00Z","v":34980,"vw":52.976779},{"c":53.145,"h":53.18,"l":53.06,"n":68,"o":53.06,"t":"2026-10-22T14:50:00Z","v":3751,"vw":53.104254},{"c":53.22,"h":53.25,"l":53.08,"n":132,"o":53.145,"t":"2026-10-22T14:55:00Z","v":7547,"vw":53.177544},{"c":53.22,"h":53.22,"l":53.13,"n":165,"o":53.2075,"t":"2026-10-22T15:00:00Z","v":11858,"vw":53.164575},{"c":53.235,"h":53.235,"l":53.1811,"n":58,"o":53.22,"t":"2026-10-22T15:05:00Z","v":3034,"vw":53.201601},{"c":53.34,"h":53.34,"l":53.235,"n":143,"o":53.235,"t":"2026-10-22T15:10:00Z","v":6751,"vw":53.282385},{"c":53.43,"h":53.465,"l":53.31,"n":113,"o":53.34,"t":"2026-10-22T15:15:00Z","v":3615,"vw":53.364244},{"c":53.475,"h":53.485,"l":53.41,"n":130,"o":53.48,"t":"2026-10-22T15:20:00Z","v":4006,"vw":53.463393},{"c":53.325,"h":53.48,"l":53.3,"n":202,"o":53.48,"t":"2026-10-22T15:25:00Z","v":18974,"vw":53.394927},{"c":53.16,"h":53.335,"l":53.15,"n":183,"o":53.335,"t":"2026-10-22T15:30:00Z","v":7691,"vw":53.231296},{"c":53.09,"h":53.11,"l":53.09,"n":85,"o":53.11,"t":"2026-10-22T15:35:00Z","v":3974,"vw":53.091853},{"c":53.08,"h":53.185,"l":53.075,"n":155,"o":53.09,"t":"2026-10-22T15:40:00Z","v":10087,"vw":53.095725},{"c":52.975,"h":53.1,"l":52.96,"n":115,"o":53.1,"t":"2026-10-22T15:45:00Z","v":6697,"vw":53.001087},{"c":53.05,"h":53.0925,"l":52.96,"n":118,"o":52.96,"t":"2026-10-22T15:50:00Z","v":22052,"vw":52.977218},{"c":53.05,"h":53.085,"l":53.05,"n":93,"o":53.08,"t":"2026-10-22T15:55:00Z","v":2081,"vw":53.069194},{"c":52.99,"h":53.07,"l":52.99,"n":123,"o":52.991,"t":"2026-10-22T16:00:00Z","v":5490,"vw":53.039067},{"c":53.015,"h":53.02,"l":52.95,"n":141,"o":52.99,"t":"2026-10-22T16:05:00Z","v":5381,"vw":52.990586},{"c":52.93,"h":52.99,"l":52.93,"n":88,"o":52.99,"t":"2026-10-22T16:10:00Z","v":3332,"vw":52.946811},{"c":53,"h":53.01,"l":52.95,"n":59,"o":52.95,"t":"2026-10-22T16:15:00Z","v":2400,"vw":52.995},{"c":53.095,"h":53.12,"l":52.98,"n":150,"o":52.98,"t":"2026-10-22T16:20:00Z","v":7714,"vw":53.050877},{"c":53.2,"h":53.2,"l":53.06,"n":88,"o":53.09,"t":"2026-10-22T16:25:00Z","v":3792,"vw":53.116564},{"c":52.95,"h":53.265,"l":52.88,"n":263,"o":53.14,"t":"2026-10-22T16:30:00Z","v":12491,"vw":53.046522},{"c":52.71,"h":53.0551,"l":52.71,"n":181,"o":53.01,"t":"2026-10-22T16:35:00Z","v":8024,"vw":52.884367},{"c":52.76,"h":52.76,"l":52.605,"n":193,"o":52.73,"t":"2026-10-22T16:40:00Z","v":8158,"vw":52.696006},{"c":52.58,"h":52.74,"l":52.53,"n":189,"o":52.74,"t":"2026-10-22T16:45:00Z","v":14195,"vw":52.610273},{"c":52.925,"h":52.925,"l":52.62,"n":163,"o":52.62,"t":"2026-10-22T16:50:00Z","v":7322,"vw":52.76631},{"c":52.89,"h":52.96,"l":52.88,"n":103,"o":52.88,"t":"2026-10-22T16:55:00Z","v":2922,"vw":52.915692},{"c":52.735,"h":52.9,"l":52.7,"n":163,"o":52.895,"t":"2026-10-22T17:00:00Z","v":5176,"vw":52.78128},{"c":52.86,"h":52.885,"l":52.64,"n":188,"o":52.72,"t":"2026-10-22T17:05:00Z","v":8621,"vw":52.764586},{"c":52.915,"h":52.915,"l":52.84,"n":85,"o":52.84,"t":"2026-10-22T17:10:00Z","v":1715,"vw":52.889286},{"c":52.975,"h":53.02,"l":52.91,"n":212,"o":52.915,"t":"2026-10-22T17:15:00Z","v":9326,"vw":52.961472},{"c":52.925,"h":53.05,"l":52.91,"n":129,"o":53.005,"t":"2026-10-22T17:20:00Z","v":5361,"vw":52.999306},{"c":52.91,"h":52.935,"l":52.88,"n":133,"o":52.905,"t":"2026-10-22T17:25:00Z","v":3661,"vw":52.905723},{"c":52.925,"h":53.09,"l":52.905,"n":336,"o":52.91,"t":"2026-10-22T17:30:00Z","v":18106,"vw":52.973342},{"c":53.075,"h":53.075,"l":52.88,"n":175,"o":52.945,"t":"2026-10-22T17:35:00Z","v":12502,"vw":52.986914},{"c":53.055,"h":53.065,"l":53.01,"n":84,"o":53.02,"t":"2026-10-22T17:40:00Z","v":2282,"vw":53.028286},{"c":52.9325,"h":53.055,"l":52.9325,"n":144,"o":53.01,"t":"2026-10-22T17:45:00Z","v":5064,"vw":52.98207},{"c":52.96,"h":52.96,"l":52.905,"n":130,"o":52.94,"t":"2026-10-22T17:50:00Z","v":6780,"vw":52.932087},{"c":52.865,"h":53.015,"l":52.865,"n":290,"o":52.97,"t":"2026-10-22T17:55:00Z","v":24343,"vw":52.966815},{"c":52.84,"h":52.865,"l":52.8,"n":120,"o":52.86,"t":"2026-10-22T18:00:00Z","v":4293,"vw":52.841549},{"c":52.955,"h":52.98,"l":52.835,"n":207,"o":52.835,"t":"2026-10-22T18:05:00Z","v":5608,"vw":52.921017},{"c":52.955,"h":52.955,"l":52.91,"n":73,"o":52.955,"t":"2026-10-22T18:10:00Z","v":2053,"vw":52.937857},{"c":53.01,"h":53.025,"l":52.89,"n":227,"o":52.9,"t":"2026-10-22T18:15:00Z","v":16385,"vw":52.933796},{"c":53.08,"h":53.12,"l":53.04,"n":106,"o":53.05,"t":"2026-10-22T18:20:00Z","v":2838,"vw":53.067174},{"c":52.905,"h":53.12,"l":52.885,"n":266,"o":53.12,"t":"2026-10-22T18:25:00Z","v":9180,"vw":53.002288},{"c":52.97,"h":53.01,"l":52.885,"n":98,"o":52.885,"t":"2026-10-22T18:30:00Z","v":4716,"vw":52.942733},{"c":53.09,"h":53.185,"l":52.98,"n":223,"o":52.98,"t":"2026-10-22T18:35:00Z","v":9008,"vw":53.070471},{"c":53.045,"h":53.07,"l":53.01,"n":105,"o":53.07,"t":"2026-10-22T18:40:00Z","v":4477,"vw":53.043944},{"c":52.94,"h":53.015,"l":52.891,"n":155,"o":53,"t":"2026-10-22T18:45:00Z","v":7505,"vw":52.974361},{"c":52.915,"h":53,"l":52.89,"n":173,"o":52.98,"t":"2026-10-22T18:50:00Z","v":8471,"vw":52.955534},{"c":52.94,"h":53.04,"l":52.915,"n":132,"o":52.915,"t":"2026-10-22T18:55:00Z","v":5578,"vw":52.972164},{"c":52.991,"h":53.093,"l":52.93,"n":207,"o":52.93,"t":"2026-10-22T19:00:00Z","v":13102,"vw":53.008362},{"c":53.1,"h":53.19,"l":53,"n":228,"o":53,"t":"2026-10-22T19:05:00Z","v":11488,"vw":53.099328},{"c":53.11,"h":53.13,"l":53.06,"n":223,"o":53.06,"t":"2026-10-22T19:10:00Z","v":8431,"vw":53.094349},{"c":53.075,"h":53.13,"l":53.02,"n":295,"o":53.11,"t":"2026-10-22T19:15:00Z","v":17493,"vw":53.064617},{"c":53.065,"h":53.19,"l":53.04,"n":253,"o":53.075,"t":"2026-10-22T19:20:00Z","v":9024,"vw":53.123606},{"c":53.11,"h":53.12,"l":53.02,"n":197,"o":53.05,"t":"2026-10-22T19:25:00Z","v":14453,"vw":53.059683},{"c":53.18,"h":53.18,"l":53.01,"n":587,"o":53.1,"t":"2026-10-22T19:30:00Z","v":62010,"vw":53.10768},{"c":52.825,"h":53.03,"l":52.8,"n":216,"o":53.03,"t":"2026-10-22T19:35:00Z","v":8711,"vw":52.915755},{"c":52.95,"h":53.005,"l":52.845,"n":384,"o":52.86,"t":"2026-10-22T19:40:00Z","v":13968,"vw":52.928304},{"c":53.07,"h":53.07,"l":52.97,"n":478,"o":52.97,"t":"2026-10-22T19:45:00Z","v":35148,"vw":52.998734},{"c":52.95,"h":53.18,"l":52.93,"n":800,"o":53.11,"t":"2026-10-22T19:50:00Z","v":46892,"vw":53.062317},{"c":53.135,"h":53.18,"l":52.97,"n":1877,"o":52.97,"t":"2026-10-22T19:55:00Z","v":156974,"vw":53.10536},{"c":53.16,"h":53.16,"l":53.16,"n":45,"o":53.16,"t":"2026-10-22T20:00:00Z","v":283001,"vw":53.16}],"history":[{"c":24.37,"h":24.41,"l":22.85,"n":28568,"o":23.06,"t":"2024-10-21T04:00:00Z","v":2951498,"vw":23.880374},{"c":24.25,"h":24.66,"l":23.66,"n":22273,"o":24.27,"t":"2024-10-22T04:00:00Z","v":2282420,"vw":24.137435},{"c":23.13,"h":24.2751,"l":22.998,"n":22315,"o":24.12,"t":"2024-10-23T04:00:00Z","v":2343277,"vw":23.315886},{"c":23.22,"h":23.38,"l":22.61,"n":17129,"o":23.2,"t":"2024-10-24T04:00:00Z","v":1635717,"vw":23.037957},{"c":23.36,"h":24.31,"l":23.22,"n":20950,"o":23.26,"t":"2024-10-25T04:00:00Z","v":2134842,"vw":23.741703},{"c":24.35,"h":24.57,"l":23.41,"n":21358,"o":23.67,"t":"2024-10-28T04:00:00Z","v":1873683,"vw":24.197719},{"c":25.71,"h":26.225,"l":24.35,"n":37276,"o":26.02,"t":"2024-10-29T04:00:00Z","v":4104820,"vw":25.276542},{"c":25.13,"h":25.775,"l":24.78,"n":25705,"o":25.66,"t":"2024-10-30T04:00:00Z","v":2392817,"vw":25.200798},{"c":25.06,"h":25.4,"l":24.23,"n":21571,"o":25.06,"t":"2024-10-31T04:00:00Z","v":2238018,"vw":24.842538},{"c":26.9,"h":26.99,"l":25.1352,"n":41804,"o":25.28,"t":"2024-11-01T04:00:00Z","v":5726750,"vw":26.400651},{"c":24.36,"h":25.05,"l":22.92,"n":74588,"o":24.39,"t":"2024-11-04T05:00:00Z","v":9601996,"vw":24.121509},{"c":25.86,"h":26.02,"l":23.6,"n":37335,"o":24.49,"t":"2024-11-05T05:00:00Z","v":3956914,"vw":25.078331},{"c":27.17,"h":27.67,"l":26.15,"n":40552,"o":27,"t":"2024-11-06T05:00:00Z","v":4144988,"vw":26.939712},{"c":27.9,"h":28.41,"l":27.05,"n":26635,"o":27.3,"t":"2024-11-07T05:00:00Z","v":2839121,"vw":27.847773},{"c":28.81,"h":28.92,"l":27.1006,"n":37062,"o":27.64,"t":"2024-11-08T05:00:00Z","v":3346624,"vw":28.21712},{"c":30.74,"h":30.925,"l":29.19,"n":46674,"o":29.535,"t":"2024-11-11T05:00:00Z","v":5341643,"vw":30.338345},{"c":30.91,"h":32.48,"l":30.41,"n":41933,"o":30.46,"t":"2024-11-12T05:00:00Z","v":5493001,"vw":31.559094},{"c":34.9,"h":36.24,"l":29.84,"n":77911,"o":30.6001,"t":"2024-11-13T05:00:00Z","v":9890821,"vw":33.370211},{"c":30.845,"h":36.5,"l":30.359,"n":70839,"o":34.9,"t":"2024-11-14T05:00:00Z","v":8163343,"vw":32.19623},{"c":29.54,"h":31.2418,"l":28.9098,"n":33493,"o":30.7,"t":"2024-11-15T05:00:00Z","v":3275262,"vw":29.535407},{"c":29.61,"h":30,"l":28.59,"n":34996,"o":29.57,"t":"2024-11-18T05:00:00Z","v":4313545,"vw":29.49905},{"c":30.32,"h":30.37,"l":29.4156,"n":22624,"o":29.52,"t":"2024-11-19T05:00:00Z","v":2154001,"vw":29.945812},{"c":31.15,"h":32,"l":29.91,"n":23623,"o":30.45,"t":"2024-11-20T05:00:00Z","v":2232523,"vw":31.094882},{"c":34.55,"h":36.4,"l":31.36,"n":53147,"o":31.61,"t":"2024-11-21T05:00:00Z","v":5838882,"vw":34.467196},{"c":35.07,"h":35.32,"l":33.71,"n":31171,"o":34.6,"t":"2024-11-22T05:00:00Z","v":2577314,"vw":34.745215},{"c":34.61,"h":36.84,"l":34.51,"n":30081,"o":35.89,"t":"2024-11-25T05:00:00Z","v":2957829,"vw":35.320861},{"c":34.26,"h":34.7199,"l":33.64,"n":28400,"o":34.09,"t":"2024-11-26T05:00:00Z","v":2770225,"vw":34.118352},{"c":35,"h":35.07,"l":33.67,"n":23102,"o":34.65,"t":"2024-11-27T05:00:00Z","v":1681617,"vw":34.662681},{"c":34.8,"h":35.78,"l":34.71,"n":12945,"o":35.19,"t":"2024-11-29T05:00:00Z","v":1262171,"vw":35.043722},{"c":35.09,"h":35.2,"l":33.75,"n":27568,"o":34.66,"t":"2024-12-02T05:00:00Z","v":2210652,"vw":34.773314},{"c":33.39,"h":35.48,"l":33.16,"n":28059,"o":35.02,"t":"2024-12-03T05:00:00Z","v":2477102,"vw":33.999012},{"c":33.88,"h":34.33,"l":33.3,"n":22156,"o":33.37,"t":"2024-12-04T05:00:00Z","v":1763443,"vw":33.827722},{"c":33.65,"h":34.64,"l":33.6,"n":18093,"o":33.66,"t":"2024-12-05T05:00:00Z","v":1357073,"vw":34.021851},{"c":33.93,"h":34.749,"l":33.63,"n":18060,"o":33.82,"t":"2024-12-06T05:00:00Z","v":1319797,"vw":34.039661},{"c":32.84,"h":34.1,"l":32.72,"n":20345,"o":33.71,"t":"2024-12-09T05:00:00Z","v":2180859,"vw":33.179155},{"c":31.67,"h":33.5,"l":31.53,"n":20483,"o":32.94,"t":"2024-12-10T05:00:00Z","v":2640942,"vw":32.0592},{"c":31.65,"h":32.38,"l":31.07,"n":20013,"o":32.01,"t":"2024-12-11T05:00:00Z","v":1820757,"vw":31.672989},{"c":30.69,"h":32.29,"l":30.46,"n":18798,"o":31.8,"t":"2024-12-12T05:00:00Z","v":1679981,"vw":31.082805},{"c":32.02,"h":32.19,"l":30.41,"n":23554,"o":30.7,"t":"2024-12-13T05:00:00Z","v":2117001,"vw":31.458069},{"c":34.4,"h":35.01,"l":32.0501,"n":34594,"o":32.21,"t":"2024-12-16T05:00:00Z","v":3459545,"vw":34.105459},{"c":33.57,"h":35.03,"l":33.3221,"n":23347,"o":34.3,"t":"2024-12-17T05:00:00Z","v":2865237,"vw":34.132628},{"c":31.065,"h":33.9,"l":30.41,"n":26610,"o":33.45,"t":"2024-12-18T05:00:00Z","v":2476130,"vw":31.759798},{"c":30.95,"h":31.6,"l":30.435,"n":25074,"o":31.39,"t":"2024-12-19T05:00:00Z","v":1984827,"vw":30.92484},{"c":32.2,"h":32.625,"l":30.5,"n":23609,"o":30.6,"t":"2024-12-20T05:00:00Z","v":2793572,"vw":31.975835},{"c":32.26,"h":32.78,"l":31.66,"n":13778,"o":32.24,"t":"2024-12-23T05:00:00Z","v":1295165,"vw":32.2862},{"c":32.16,"h":32.51,"l":31.86,"n":7093,"o":32.51,"t":"2024-12-24T05:00:00Z","v":496456,"vw":32.177021},{"c":33.5,"h":33.55,"l":31.5,"n":16273,"o":32,"t":"2024-12-26T05:00:00Z","v":1265200,"vw":33.022149},{"c":32.53,"h":33.44,"l":32.06,"n":17793,"o":33.26,"t":"2024-12-27T05:00:00Z","v":1557652,"vw":32.551183},{"c":31.445,"h":32.3,"l":31.22,"n":21581,"o":32.3,"t":"2024-12-30T05:00:00Z","v":1562805,"vw":31.539845},{"c":30.1,"h":32.1,"l":29.9,"n":19996,"o":31.77,"t":"2024-12-31T05:00:00Z","v":2059753,"vw":30.337876},{"c":31.06,"h":31.4,"l":29.99,"n":25104,"o":30.53,"t":"2025-01-02T05:00:00Z","v":2019890,"vw":30.927529},{"c":30.05,"h":31.3899,"l":29.66,"n":29291,"o":31.28,"t":"2025-01-03T05:00:00Z","v":2468480,"vw":30.173567},{"c":28,"h":30.1,"l":27.82,"n":40189,"o":30,"t":"2025-01-06T05:00:00Z","v":4062658,"vw":28.425095},{"c":28,"h":29.02,"l":27.56,"n":34072,"o":27.875,"t":"2025-01-07T05:00:00Z","v":2931794,"vw":28.076553},{"c":28.77,"h":28.88,"l":27.55,"n":31373,"o":27.808,"t":"2025-01-08T05:00:00Z","v":2749756,"vw":28.426549},{"c":28.88,"h":28.96,"l":27.71,"n":30433,"o":27.98,"t":"2025-01-10T05:00:00Z","v":2856293,"vw":28.497863},{"c":27.67,"h":28.46,"l":27.24,"n":32885,"o":28.37,"t":"2025-01-13T05:00:00Z","v":3862459,"vw":27.648342},{"c":29.74,"h":30.685,"l":28.4028,"n":49600,"o":29.55,"t":"2025-01-14T05:00:00Z","v":5637668,"vw":29.748443},{"c":30.18,"h":31.02,"l":29.48,"n":33335,"o":30.668,"t":"2025-01-15T05:00:00Z","v":2985536,"vw":30.155377},{"c":29.14,"h":30.48,"l":29.04,"n":21771,"o":30.47,"t":"2025-01-16T05:00:00Z","v":1716511,"vw":29.530387},{"c":29.55,"h":29.68,"l":28.62,"n":25542,"o":29.67,"t":"2025-01-17T05:00:00Z","v":2127885,"vw":29.315855},{"c":29.86,"h":30.33,"l":29.51,"n":24282,"o":29.9,"t":"2025-01-21T05:00:00Z","v":2102064,"vw":29.894228},{"c":29.14,"h":29.9,"l":28.835,"n":25197,"o":29.81,"t":"2025-01-22T05:00:00Z","v":2084382,"vw":29.190091},{"c":29.04,"h":29.43,"l":28.52,"n":22981,"o":29,"t":"2025-01-23T05:00:00Z","v":1793144,"vw":29.136182},{"c":31.26,"h":31.27,"l":28.44,"n":22606,"o":28.91,"t":"2025-01-24T05:00:00Z","v":2424480,"vw":30.290298},{"c":31.92,"h":33.1,"l":30.55,"n":27834,"o":30.72,"t":"2025-01-27T05:00:00Z","v":2096945,"vw":32.113888},{"c":33.45,"h":33.47,"l":31.85,"n":21242,"o":32.29,"t":"2025-01-28T05:00:00Z","v":3443475,"vw":33.094615},{"c":33.37,"h":34.04,"l":33.05,"n":24718,"o":33.32,"t":"2025-01-29T05:00:00Z","v":2093267,"vw":33.565699},{"c":33.36,"h":34.58,"l":33.19,"n":23440,"o":33.63,"t":"2025-01-30T05:00:00Z","v":2034310,"vw":33.812278},{"c":31.7,"h":33.74,"l":31.61,"n":22986,"o":33.33,"t":"2025-01-31T05:00:00Z","v":2031012,"vw":32.299767},{"c":31.48,"h":32.32,"l":30.59,"n":20547,"o":30.78,"t":"2025-02-03T05:00:00Z","v":1518308,"vw":31.609202},{"c":32.91,"h":33.05,"l":31.33,"n":19181,"o":31.5,"t":"2025-02-04T05:00:00Z","v":1623181,"vw":32.641625},{"c":33.17,"h":33.88,"l":32.875,"n":17871,"o":33.03,"t":"2025-02-05T05:00:00Z","v":1585280,"vw":33.227014},{"c":33.5,"h":33.835,"l":32.61,"n":19068,"o":33,"t":"2025-02-06T05:00:00Z","v":1473478,"vw":33.384374},{"c":33.09,"h":34.2,"l":32.705,"n":17411,"o":33.66,"t":"2025-02-07T05:00:00Z","v":1381948,"vw":33.243022},{"c":32.25,"h":33.77,"l":32.01,"n":19443,"o":33.45,"t":"2025-02-10T05:00:00Z","v":1488911,"vw":32.77846},{"c":31.11,"h":32.0457,"l":30.88,"n":17702,"o":31.85,"t":"2025-02-11T05:00:00Z","v":1250131,"vw":31.291616},{"c":30.9,"h":31.0499,"l":30.31,"n":21329,"o":30.51,"t":"2025-02-12T05:00:00Z","v":1461624,"vw":30.770752},{"c":30.73,"h":31.18,"l":30.0101,"n":17073,"o":31.14,"t":"2025-02-13T05:00:00Z","v":1271123,"vw":30.716059},{"c":30.71,"h":31,"l":30.37,"n":15627,"o":30.65,"t":"2025-02-14T05:00:00Z","v":1180122,"vw":30.634021},{"c":31.16,"h":31.567,"l":29.73,"n":22710,"o":30.83,"t":"2025-02-18T05:00:00Z","v":1824507,"vw":30.686064},{"c":31.01,"h":31.19,"l":30.2,"n":16116,"o":30.66,"t":"2025-02-19T05:00:00Z","v":1356491,"vw":30.810906},{"c":30.94,"h":31.29,"l":30.2087,"n":14871,"o":30.7,"t":"2025-02-20T05:00:00Z","v":1077978,"vw":30.856271},{"c":30.88,"h":31.4964,"l":30.3701,"n":20225,"o":31.26,"t":"2025-02-21T05:00:00Z","v":1660543,"vw":30.804167},{"c":29.02,"h":31.2855,"l":28.95,"n":28422,"o":30.76,"t":"2025-02-24T05:00:00Z","v":2954400,"vw":29.671295},{"c":29.21,"h":29.735,"l":28.39,"n":23844,"o":28.89,"t":"2025-02-25T05:00:00Z","v":2086016,"vw":29.044704},{"c":29.34,"h":29.955,"l":29,"n":19158,"o":29.28,"t":"2025-02-26T05:00:00Z","v":1299915,"vw":29.461759},{"c":28.53,"h":29.77,"l":28.41,"n":23104,"o":29.25,"t":"2025-02-27T05:00:00Z","v":1700835,"vw":28.998522},{"c":30.09,"h":30.37,"l":28.17,"n":28063,"o":28.3,"t":"2025-02-28T05:00:00Z","v":2420305,"vw":29.568685},{"c":34.42,"h":36.4,"l":30.28,"n":107202,"o":30.33,"t":"2025-03-03T05:00:00Z","v":13500039,"vw":34.814902},{"c":35.62,"h":36.94,"l":34.15,"n":54904,"o":34.42,"t":"2025-03-04T05:00:00Z","v":4500903,"vw":35.7529},{"c":35.11,"h":36,"l":34.54,"n":27994,"o":36,"t":"2025-03-05T05:00:00Z","v":2407382,"vw":35.114389},{"c":35.19,"h":37.58,"l":34.53,"n":42604,"o":34.59,"t":"2025-03-06T05:00:00Z","v":3971712,"vw":36.078108},{"c":38.44,"h":38.58,"l":34.34,"n":48104,"o":35,"t":"2025-03-07T05:00:00Z","v":4140676,"vw":37.07579},{"c":39.23,"h":40.31,"l":37.66,"n":53734,"o":37.66,"t":"2025-03-10T04:00:00Z","v":4889469,"vw":39.162433},{"c":37.55,"h":40,"l":37.21,"n":39528,"o":39.09,"t":"2025-03-11T04:00:00Z","v":3805615,"vw":38.289325},{"c":37.23,"h":38.6999,"l":36.82,"n":32339,"o":38.15,"t":"2025-03-12T04:00:00Z","v":2529651,"vw":37.574337},{"c":37.06,"h":38.6896,"l":37,"n":28848,"o":37.04,"t":"2025-03-13T04:00:00Z","v":4834632,"vw":37.478288},{"c":40.84,"h":41.8499,"l":37.4421,"n":57124,"o":37.5,"t":"2025-03-14T04:00:00Z","v":4816712,"vw":40.452866},{"c":41.06,"h":41.58,"l":39.92,"n":32775,"o":40.7,"t":"2025-03-17T04:00:00Z","v":2393018,"vw":40.905719},{"c":39.88,"h":40.7,"l":38.75,"n":23424,"o":40.38,"t":"2025-03-18T04:00:00Z","v":1815323,"vw":39.860402},{"c":42.47,"h":42.55,"l":39.62,"n":31184,"o":40,"t":"2025-03-19T04:00:00Z","v":2260118,"vw":41.465807},{"c":41.89,"h":43.03,"l":41.4301,"n":28038,"o":42.28,"t":"2025-03-20T04:00:00Z","v":2206461,"vw":42.056748},{"c":42.99,"h":43.15,"l":41.19,"n":24938,"o":41.62,"t":"2025-03-21T04:00:00Z","v":4651254,"vw":42.741525},{"c":42.61,"h":43.32,"l":42.16,"n":26393,"o":42.99,"t":"2025-03-24T04:00:00Z","v":2055913,"vw":42.688775},{"c":42.8,"h":42.83,"l":41.975,"n":21150,"o":42.47,"t":"2025-03-25T04:00:00Z","v":1628846,"vw":42.483983},{"c":40.79,"h":42.92,"l":40.31,"n":30012,"o":42.92,"t":"2025-03-26T04:00:00Z","v":2326411,"vw":41.03345},{"c":40.2,"h":41.0471,"l":39.8,"n":19461,"o":40.79,"t":"2025-03-27T04:00:00Z","v":1308214,"vw":40.314582},{"c":39.86,"h":40.56,"l":38.78,"n":24173,"o":40.2,"t":"2025-03-28T04:00:00Z","v":1643494,"vw":39.505513},{"c":39.43,"h":39.61,"l":36.41,"n":37299,"o":38.32,"t":"2025-03-31T04:00:00Z","v":3781506,"vw":38.283166},{"c":37.75,"h":39.46,"l":37.59,"n":26364,"o":39.34,"t":"2025-04-01T04:00:00Z","v":1941881,"vw":38.32196},{"c":39.82,"h":42.04,"l":37.0475,"n":45848,"o":37.25,"t":"2025-04-02T04:00:00Z","v":4493340,"vw":40.265176},{"c":39.34,"h":40.03,"l":38,"n":31663,"o":38.14,"t":"2025-04-03T04:00:00Z","v":2458613,"vw":39.227659},{"c":37.35,"h":38.83,"l":36.545,"n":36268,"o":37.94,"t":"2025-04-04T04:00:00Z","v":3143347,"vw":37.461507},{"c":37.25,"h":38.61,"l":33.7,"n":42975,"o":35,"t":"2025-04-07T04:00:00Z","v":4022667,"vw":36.438971},{"c":35.53,"h":38.87,"l":34.865,"n":38303,"o":38.44,"t":"2025-04-08T04:00:00Z","v":3140388,"vw":36.145425},{"c":35.85,"h":37.17,"l":31.005,"n":67100,"o":34.59,"t":"2025-04-09T04:00:00Z","v":6401249,"vw":34.193234},{"c":35.98,"h":37.23,"l":33.87,"n":43880,"o":35.345,"t":"2025-04-10T04:00:00Z","v":3354552,"vw":35.611915},{"c":36.71,"h":36.785,"l":35.29,"n":24802,"o":36.36,"t":"2025-04-11T04:00:00Z","v":2053892,"vw":36.340099},{"c":38.41,"h":38.89,"l":36.79,"n":30494,"o":37.37,"t":"2025-04-14T04:00:00Z","v":4573155,"vw":38.166822},{"c":39.03,"h":39.18,"l":37.68,"n":20721,"o":38.25,"t":"2025-04-15T04:00:00Z","v":1601347,"vw":38.579781},{"c":38.21,"h":38.92,"l":37.32,"n":24341,"o":38.79,"t":"2025-04-16T04:00:00Z","v":3031939,"vw":38.176778},{"c":38.32,"h":38.92,"l":37.59,"n":14289,"o":37.9,"t":"2025-04-17T04:00:00Z","v":1075716,"vw":38.185538},{"c":36.97,"h":40.1899,"l":36.36,"n":32534,"o":37.97,"t":"2025-04-21T04:00:00Z","v":3366509,"vw":38.18609},{"c":37.99,"h":38.58,"l":37.4795,"n":16329,"o":37.62,"t":"2025-04-22T04:00:00Z","v":1303041,"vw":37.968069},{"c":39.49,"h":40.35,"l":38.47,"n":25441,"o":38.75,"t":"2025-04-23T04:00:00Z","v":1821615,"vw":39.528639},{"c":40.3,"h":41.08,"l":39.41,"n":25039,"o":39.5,"t":"2025-04-24T04:00:00Z","v":2362160,"vw":40.460926},{"c":41.33,"h":41.37,"l":39.51,"n":18305,"o":40.04,"t":"2025-04-25T04:00:00Z","v":1464435,"vw":40.871606},{"c":42.03,"h":42.459,"l":40.95,"n":22961,"o":41.82,"t":"2025-04-28T04:00:00Z","v":1785036,"vw":41.692355},{"c":43.86,"h":43.98,"l":41.64,"n":33649,"o":42.18,"t":"2025-04-29T04:00:00Z","v":2694080,"vw":43.25926},{"c":45.51,"h":45.83,"l":42.76,"n":35048,"o":42.87,"t":"2025-04-30T04:00:00Z","v":3271991,"vw":44.850193},{"c":45.37,"h":46.48,"l":44.05,"n":30858,"o":45.485,"t":"2025-05-01T04:00:00Z","v":2545608,"vw":45.543664},{"c":43.44,"h":45.97,"l":42.96,"n":51758,"o":45.37,"t":"2025-05-02T04:00:00Z","v":4166921,"vw":44.320317},{"c":37.68,"h":40.4799,"l":35.62,"n":124806,"o":39.755,"t":"2025-05-05T04:00:00Z","v":12201001,"vw":37.539915},{"c":34.86,"h":37.27,"l":34.03,"n":63640,"o":37.27,"t":"2025-05-06T04:00:00Z","v":5427076,"vw":35.106968},{"c":34.85,"h":35.4725,"l":34.22,"n":41618,"o":34.94,"t":"2025-05-07T04:00:00Z","v":3586206,"vw":34.768538},{"c":33.86,"h":35.14,"l":33.15,"n":40383,"o":34.18,"t":"2025-05-08T04:00:00Z","v":3626211,"vw":33.962661},{"c":33.64,"h":34.73,"l":33.45,"n":25821,"o":33.8,"t":"2025-05-09T04:00:00Z","v":2237495,"vw":33.772817},{"c":34.99,"h":35.3,"l":33.3495,"n":36157,"o":33.46,"t":"2025-05-12T04:00:00Z","v":2839833,"vw":34.467207},{"c":33.37,"h":35.105,"l":32.68,"n":38983,"o":35,"t":"2025-05-13T04:00:00Z","v":4154832,"vw":33.406403},{"c":33.4,"h":33.88,"l":33.02,"n":23143,"o":33.62,"t":"2025-05-14T04:00:00Z","v":1769867,"vw":33.374268},{"c":33.59,"h":33.89,"l":33.11,"n":20938,"o":33.5,"t":"2025-05-15T04:00:00Z","v":1419976,"vw":33.559219},{"c":34.36,"h":34.5,"l":33.55,"n":27371,"o":33.65,"t":"2025-05-16T04:00:00Z","v":1935424,"vw":34.180615},{"c":34.98,"h":35,"l":33.64,"n":21497,"o":34,"t":"2025-05-19T04:00:00Z","v":1546090,"vw":34.405071},{"c":35.47,"h":35.62,"l":34.7317,"n":22317,"o":35.28,"t":"2025-05-20T04:00:00Z","v":1493528,"vw":35.308823},{"c":34.2,"h":35.18,"l":33.67,"n":26162,"o":35.16,"t":"2025-05-21T04:00:00Z","v":1942835,"vw":34.385496},{"c":34.24,"h":34.66,"l":33.77,"n":21012,"o":34.19,"t":"2025-05-22T04:00:00Z","v":1458004,"vw":34.251035},{"c":34.57,"h":34.64,"l":33.56,"n":19707,"o":33.75,"t":"2025-05-23T04:00:00Z","v":1042896,"vw":34.31972},{"c":35.24,"h":35.31,"l":34.34,"n":20836,"o":35.04,"t":"2025-05-27T04:00:00Z","v":1287178,"vw":35.031014},{"c":35.14,"h":35.79,"l":34.8001,"n":19769,"o":35.22,"t":"2025-05-28T04:00:00Z","v":1284964,"vw":35.202205},{"c":35.71,"h":36.06,"l":34.827,"n":22491,"o":35.47,"t":"2025-05-29T04:00:00Z","v":1404552,"vw":35.580016},{"c":35.11,"h":35.6,"l":34.41,"n":19977,"o":35.56,"t":"2025-05-30T04:00:00Z","v":1826513,"vw":35.135531},{"c":35.75,"h":35.99,"l":34.32,"n":22675,"o":35.05,"t":"2025-06-02T04:00:00Z","v":1520056,"vw":35.444854},{"c":36.41,"h":37.05,"l":35.3,"n":20569,"o":35.5,"t":"2025-06-03T04:00:00Z","v":1533794,"vw":36.431059},{"c":37.035,"h":37.23,"l":36.175,"n":19820,"o":37,"t":"2025-06-04T04:00:00Z","v":1210580,"vw":36.74736},{"c":39.3,"h":40.09,"l":36.3331,"n":35519,"o":37.01,"t":"2025-06-05T04:00:00Z","v":2945126,"vw":38.715483},{"c":40.06,"h":40.54,"l":39.41,"n":30780,"o":39.81,"t":"2025-06-06T04:00:00Z","v":2135741,"vw":39.984271},{"c":39.84,"h":40.99,"l":39.39,"n":24879,"o":40.61,"t":"2025-06-09T04:00:00Z","v":1567489,"vw":39.975463},{"c":39.43,"h":40.4,"l":39.1411,"n":21485,"o":39.81,"t":"2025-06-10T04:00:00Z","v":1530770,"vw":39.693956},{"c":38.32,"h":39.75,"l":38.11,"n":26180,"o":39.45,"t":"2025-06-11T04:00:00Z","v":1784447,"vw":38.716962},{"c":37.37,"h":38.8849,"l":37.11,"n":28267,"o":37.68,"t":"2025-06-12T04:00:00Z","v":2789963,"vw":37.816611},{"c":36.01,"h":37.19,"l":35.88,"n":22682,"o":36.55,"t":"2025-06-13T04:00:00Z","v":1671142,"vw":36.373869},{"c":35.63,"h":36.75,"l":35.43,"n":19709,"o":36.48,"t":"2025-06-16T04:00:00Z","v":1298458,"vw":35.748584},{"c":35,"h":35.5199,"l":34.551,"n":22302,"o":35.06,"t":"2025-06-17T04:00:00Z","v":1703357,"vw":35.061013},{"c":35.165,"h":35.71,"l":34.03,"n":24413,"o":35.52,"t":"2025-06-18T04:00:00Z","v":1771828,"vw":35.093403},{"c":36.02,"h":36.3084,"l":35.2,"n":20043,"o":35.52,"t":"2025-06-20T04:00:00Z","v":2607209,"vw":35.945728},{"c":36.56,"h":36.58,"l":35.182,"n":20981,"o":36.2,"t":"2025-06-23T04:00:00Z","v":1583205,"vw":36.147933},{"c":37.3,"h":37.58,"l":36.31,"n":23125,"o":37,"t":"2025-06-24T04:00:00Z","v":1678577,"vw":37.173145},{"c":37.26,"h":37.49,"l":36.37,"n":18362,"o":37.4,"t":"2025-06-25T04:00:00Z","v":1069365,"vw":37.054931},{"c":37.95,"h":37.98,"l":36.86,"n":18423,"o":37.36,"t":"2025-06-26T04:00:00Z","v":1006604,"vw":37.569363},{"c":36.72,"h":38.0825,"l":36.5,"n":20406,"o":37.95,"t":"2025-06-27T04:00:00Z","v":2469250,"vw":36.956905},{"c":35.99,"h":37.22,"l":35.74,"n":18137,"o":36.85,"t":"2025-06-30T04:00:00Z","v":1547559,"vw":36.118827},{"c":35.4,"h":36.9099,"l":35.1,"n":24645,"o":35.765,"t":"2025-07-01T04:00:00Z","v":1528165,"vw":35.6857},{"c":36.29,"h":36.35,"l":35.03,"n":20284,"o":35.27,"t":"2025-07-02T04:00:00Z","v":1386539,"vw":36.023233},{"c":36.72,"h":36.96,"l":36.07,"n":11655,"o":36.36,"t":"2025-07-03T04:00:00Z","v":681323,"vw":36.632648},{"c":35.98,"h":36.9138,"l":35.52,"n":17279,"o":36.6,"t":"2025-07-07T04:00:00Z","v":1254863,"vw":36.09175},{"c":35.61,"h":36.475,"l":34.36,"n":33302,"o":36.09,"t":"2025-07-08T04:00:00Z","v":2305060,"vw":35.275094},{"c":37.92,"h":37.94,"l":35.4346,"n":25666,"o":35.99,"t":"2025-07-09T04:00:00Z","v":1863160,"vw":37.43604},{"c":37.67,"h":38.39,"l":37.38,"n":20164,"o":37.57,"t":"2025-07-10T04:00:00Z","v":1337119,"vw":37.755146},{"c":37.085,"h":37.7,"l":37.07,"n":13263,"o":37.45,"t":"2025-07-11T04:00:00Z","v":958169,"vw":37.272419},{"c":38.92,"h":38.985,"l":36.5,"n":24060,"o":36.824,"t":"2025-07-14T04:00:00Z","v":1632655,"vw":38.400265},{"c":37.96,"h":39.1,"l":37.842,"n":23860,"o":38.99,"t":"2025-07-15T04:00:00Z","v":1508175,"vw":38.20459},{"c":38.84,"h":39.64,"l":38.235,"n":24435,"o":38.29,"t":"2025-07-16T04:00:00Z","v":1864737,"vw":39.020082},{"c":39.19,"h":39.73,"l":38.5,"n":19487,"o":38.77,"t":"2025-07-17T04:00:00Z","v":1310994,"vw":39.227341},{"c":37.91,"h":39.54,"l":37.6622,"n":24652,"o":39.43,"t":"2025-07-18T04:00:00Z","v":1794129,"vw":38.343616},{"c":37.42,"h":38.15,"l":37.16,"n":15970,"o":37.97,"t":"2025-07-21T04:00:00Z","v":1121246,"vw":37.681075},{"c":37.37,"h":37.82,"l":36.91,"n":19103,"o":37.46,"t":"2025-07-22T04:00:00Z","v":1367067,"vw":37.409929},{"c":37.6,"h":38.54,"l":37.02,"n":20201,"o":37.73,"t":"2025-07-23T04:00:00Z","v":1672936,"vw":37.512516},{"c":36.53,"h":37.93,"l":36.29,"n":21421,"o":37.74,"t":"2025-07-24T04:00:00Z","v":1638220,"vw":36.900931},{"c":36.9,"h":36.94,"l":35.8545,"n":18822,"o":36.46,"t":"2025-07-25T04:00:00Z","v":1532435,"vw":36.434016},{"c":35.99,"h":37.61,"l":35.62,"n":23216,"o":37.08,"t":"2025-07-28T04:00:00Z","v":1751333,"vw":36.10075},{"c":35.33,"h":36.5,"l":35.2,"n":20234,"o":36.23,"t":"2025-07-29T04:00:00Z","v":1389690,"vw":35.719402},{"c":36.27,"h":36.98,"l":35.6,"n":28640,"o":35.72,"t":"2025-07-30T04:00:00Z","v":2140917,"vw":36.354185},{"c":35.5,"h":36.5874,"l":35.4,"n":28307,"o":36.18,"t":"2025-07-31T04:00:00Z","v":1815755,"vw":35.863593},{"c":35.02,"h":35.75,"l":34.03,"n":33448,"o":34.888,"t":"2025-08-01T04:00:00Z","v":2322321,"vw":35.115814},{"c":28.72,"h":32.1999,"l":28.28,"n":129852,"o":32.14,"t":"2025-08-04T04:00:00Z","v":11444646,"vw":29.474518},{"c":28.4,"h":29.15,"l":27.38,"n":54041,"o":29.1,"t":"2025-08-05T04:00:00Z","v":5075952,"vw":28.072378},{"c":27.7,"h":28.3087,"l":27.25,"n":33267,"o":28.18,"t":"2025-08-06T04:00:00Z","v":2791289,"vw":27.664767},{"c":27.89,"h":28.88,"l":27.33,"n":31981,"o":27.72,"t":"2025-08-07T04:00:00Z","v":2482634,"vw":28.018237},{"c":26.71,"h":27.95,"l":26.52,"n":44559,"o":27.5,"t":"2025-08-08T04:00:00Z","v":4799800,"vw":27.011747},{"c":26.39,"h":27.37,"l":25.28,"n":47231,"o":26.14,"t":"2025-08-11T04:00:00Z","v":4562064,"vw":26.486768},{"c":27.12,"h":27.12,"l":26.05,"n":27967,"o":26.44,"t":"2025-08-12T04:00:00Z","v":2298589,"vw":26.659362},{"c":27.87,"h":28.0117,"l":27.22,"n":30976,"o":27.54,"t":"2025-08-13T04:00:00Z","v":2696223,"vw":27.757766},{"c":27.77,"h":27.99,"l":27.445,"n":22553,"o":27.46,"t":"2025-08-14T04:00:00Z","v":1668497,"vw":27.776887},{"c":28.08,"h":28.35,"l":27.64,"n":22558,"o":27.8,"t":"2025-08-15T04:00:00Z","v":1812038,"vw":28.004471},{"c":27.73,"h":28.85,"l":27.7,"n":31112,"o":28.3,"t":"2025-08-18T04:00:00Z","v":2357711,"vw":28.168447},{"c":27.92,"h":27.95,"l":27.225,"n":22137,"o":27.65,"t":"2025-08-19T04:00:00Z","v":1676102,"vw":27.71525},{"c":28.31,"h":28.33,"l":27.69,"n":19694,"o":27.88,"t":"2025-08-20T04:00:00Z","v":1489892,"vw":28.14786},{"c":28.77,"h":28.88,"l":27.91,"n":22476,"o":28.18,"t":"2025-08-21T04:00:00Z","v":1610146,"vw":28.526326},{"c":29.445,"h":29.485,"l":28.5,"n":27725,"o":28.74,"t":"2025-08-22T04:00:00Z","v":2187508,"vw":29.232445},{"c":28.53,"h":29.8,"l":28.5,"n":18438,"o":29.49,"t":"2025-08-25T04:00:00Z","v":1495433,"vw":28.9507},{"c":28.28,"h":28.63,"l":28.19,"n":17566,"o":28.54,"t":"2025-08-26T04:00:00Z","v":1551919,"vw":28.353416},{"c":28.57,"h":29.17,"l":28.19,"n":28656,"o":28.19,"t":"2025-08-27T04:00:00Z","v":2625383,"vw":28.685216},{"c":28.96,"h":29,"l":28.2712,"n":25393,"o":28.58,"t":"2025-08-28T04:00:00Z","v":1835102,"vw":28.727034},{"c":29.33,"h":29.47,"l":28.605,"n":24203,"o":29.02,"t":"2025-08-29T04:00:00Z","v":1817444,"vw":29.119514},{"c":29.73,"h":30.2495,"l":29.04,"n":27817,"o":29.37,"t":"2025-09-02T04:00:00Z","v":2023314,"vw":29.629755},{"c":31.71,"h":33.4,"l":30.4,"n":50659,"o":30.83,"t":"2025-09-03T04:00:00Z","v":4391087,"vw":31.681037},{"c":31.89,"h":32.08,"l":30.85,"n":29890,"o":31.6,"t":"2025-09-04T04:00:00Z","v":2312477,"vw":31.497718},{"c":32.21,"h":32.45,"l":31.15,"n":30566,"o":31.92,"t":"2025-09-05T04:00:00Z","v":2202518,"vw":31.849161},{"c":32.38,"h":32.57,"l":31.05,"n":29020,"o":32.375,"t":"2025-09-08T04:00:00Z","v":2532915,"vw":31.960995},{"c":32,"h":32.2871,"l":31.48,"n":22351,"o":32.12,"t":"2025-09-09T04:00:00Z","v":1621009,"vw":31.840806},{"c":31.825,"h":32.2297,"l":31.34,"n":24769,"o":32.07,"t":"2025-09-10T04:00:00Z","v":1894044,"vw":31.740086},{"c":32.46,"h":32.47,"l":31.85,"n":20648,"o":31.98,"t":"2025-09-11T04:00:00Z","v":1609990,"vw":32.24357},{"c":32.16,"h":32.56,"l":31.584,"n":28957,"o":32.29,"t":"2025-09-12T04:00:00Z","v":2386153,"vw":32.103769},{"c":31.75,"h":32.0249,"l":31.38,"n":22979,"o":31.75,"t":"2025-09-15T04:00:00Z","v":1906557,"vw":31.634653},{"c":31.99,"h":32.2,"l":31.29,"n":24402,"o":31.81,"t":"2025-09-16T04:00:00Z","v":1885784,"vw":31.784107},{"c":32.04,"h":33.33,"l":31.8901,"n":26892,"o":32.16,"t":"2025-09-17T04:00:00Z","v":2126904,"vw":32.513778},{"c":32.61,"h":32.676,"l":31.85,"n":21540,"o":32.06,"t":"2025-09-18T04:00:00Z","v":1684075,"vw":32.469111},{"c":32.37,"h":33,"l":32.335,"n":19871,"o":32.8,"t":"2025-09-19T04:00:00Z","v":3197062,"vw":32.478576},{"c":34.97,"h":35.07,"l":32.29,"n":40005,"o":32.5,"t":"2025-09-22T04:00:00Z","v":3447768,"vw":34.26414},{"c":35.57,"h":36.0855,"l":34.7701,"n":29290,"o":34.97,"t":"2025-09-23T04:00:00Z","v":2339958,"vw":35.517348},{"c":35.41,"h":36.37,"l":35.245,"n":24354,"o":35.6,"t":"2025-09-24T04:00:00Z","v":1617056,"vw":35.654521},{"c":34.64,"h":35.34,"l":34.57,"n":22277,"o":35.02,"t":"2025-09-25T04:00:00Z","v":1355721,"vw":34.896668},{"c":35.5,"h":35.53,"l":34.52,"n":21360,"o":34.8,"t":"2025-09-26T04:00:00Z","v":1495994,"vw":35.179022},{"c":36.83,"h":37.15,"l":35.41,"n":27694,"o":35.54,"t":"2025-09-29T04:00:00Z","v":2009166,"vw":36.642182},{"c":36.125,"h":37.11,"l":35.95,"n":19930,"o":36.94,"t":"2025-09-30T04:00:00Z","v":1444903,"vw":36.35442},{"c":36.56,"h":37.55,"l":35.97,"n":27965,"o":36.12,"t":"2025-10-01T04:00:00Z","v":1926865,"vw":36.832135},{"c":36.66,"h":36.92,"l":36.03,"n":21685,"o":36.64,"t":"2025-10-02T04:00:00Z","v":1387262,"vw":36.517252},{"c":36.705,"h":37.3,"l":36.36,"n":20007,"o":36.62,"t":"2025-10-03T04:00:00Z","v":1349439,"vw":36.858185},{"c":36.76,"h":37.45,"l":36.625,"n":20485,"o":37.05,"t":"2025-10-06T04:00:00Z","v":1441405,"vw":36.977854},{"c":36.5,"h":37.14,"l":36.43,"n":22338,"o":36.76,"t":"2025-10-07T04:00:00Z","v":1556020,"vw":36.778827},{"c":35.75,"h":36.891,"l":35.08,"n":23789,"o":36.75,"t":"2025-10-08T04:00:00Z","v":1592495,"vw":35.660184},{"c":34.97,"h":35.93,"l":34.7,"n":22668,"o":35.8,"t":"2025-10-09T04:00:00Z","v":1626358,"vw":35.24475},{"c":33.76,"h":35.005,"l":33.1,"n":25424,"o":34.86,"t":"2025-10-10T04:00:00Z","v":2099096,"vw":33.801156},{"c":34.22,"h":34.415,"l":33.5,"n":19252,"o":33.74,"t":"2025-10-13T04:00:00Z","v":1241029,"vw":34.057085},{"c":34.14,"h":34.78,"l":33.59,"n":20029,"o":33.86,"t":"2025-10-14T04:00:00Z","v":1297782,"vw":34.211928},{"c":35.05,"h":35.3,"l":33.98,"n":20758,"o":34.13,"t":"2025-10-15T04:00:00Z","v":1613640,"vw":34.8263},{"c":34.87,"h":35.6415,"l":34.2,"n":21345,"o":34.86,"t":"2025-10-16T04:00:00Z","v":1901328,"vw":34.762056},{"c":34.67,"h":35.51,"l":34.02,"n":19069,"o":34.53,"t":"2025-10-17T04:00:00Z","v":1444641,"vw":34.587961},{"c":35.12,"h":35.305,"l":34.01,"n":18408,"o":34.85,"t":"2025-10-20T04:00:00Z","v":1430027,"vw":34.816228},{"c":35.22,"h":35.52,"l":34.815,"n":17815,"o":35.1,"t":"2025-10-21T04:00:00Z","v":1153696,"vw":35.162429},{"c":34.59,"h":35.43,"l":34.12,"n":18660,"o":35.22,"t":"2025-10-22T04:00:00Z","v":1037937,"vw":34.695159},{"c":33.49,"h":34.81,"l":32.925,"n":22869,"o":34.6,"t":"2025-10-23T04:00:00Z","v":1967645,"vw":33.622347},{"c":33.335,"h":33.66,"l":32.8083,"n":19966,"o":33.59,"t":"2025-10-24T04:00:00Z","v":1171243,"vw":33.333049},{"c":33.69,"h":34.24,"l":33.165,"n":22256,"o":33.49,"t":"2025-10-27T04:00:00Z","v":1542076,"vw":33.764479},{"c":34.55,"h":34.58,"l":33.22,"n":20788,"o":33.79,"t":"2025-10-28T04:00:00Z","v":1658939,"vw":34.053307},{"c":33.78,"h":35.325,"l":33.68,"n":24304,"o":34.38,"t":"2025-10-29T04:00:00Z","v":2001071,"vw":34.351454},{"c":34.02,"h":34.785,"l":33.6,"n":21438,"o":33.84,"t":"2025-10-30T04:00:00Z","v":1526063,"vw":34.203247},{"c":34.78,"h":36.65,"l":33.8101,"n":40370,"o":34.01,"t":"2025-10-31T04:00:00Z","v":3259737,"vw":35.396152},{"c":33.69,"h":36.5,"l":31.07,"n":65974,"o":36.3,"t":"2025-11-03T05:00:00Z","v":5574832,"vw":33.034459},{"c":33.81,"h":34.325,"l":32.7723,"n":31083,"o":33.07,"t":"2025-11-04T05:00:00Z","v":2502289,"vw":33.819748},{"c":34.04,"h":34.735,"l":33.36,"n":24541,"o":33.48,"t":"2025-11-05T05:00:00Z","v":1901117,"vw":34.082636},{"c":33.26,"h":34.12,"l":32.82,"n":20890,"o":33.93,"t":"2025-11-06T05:00:00Z","v":1496773,"vw":33.34584},{"c":32.24,"h":33.505,"l":31.985,"n":24251,"o":33.42,"t":"2025-11-07T05:00:00Z","v":1762403,"vw":32.310489},{"c":30.3,"h":32.39,"l":29.8,"n":47755,"o":32.3,"t":"2025-11-10T05:00:00Z","v":4126066,"vw":30.587438},{"c":31.11,"h":31.11,"l":29.91,"n":24293,"o":30.05,"t":"2025-11-11T05:00:00Z","v":2044003,"vw":30.67874},{"c":31.01,"h":31.51,"l":30.56,"n":25811,"o":31,"t":"2025-11-12T05:00:00Z","v":2122082,"vw":31.096982},{"c":30.96,"h":31.78,"l":30.76,"n":23428,"o":30.81,"t":"2025-11-13T05:00:00Z","v":1640007,"vw":31.147903},{"c":31,"h":31.5,"l":30.65,"n":18484,"o":30.98,"t":"2025-11-14T05:00:00Z","v":1329961,"vw":31.049084},{"c":30.69,"h":31.4199,"l":30.31,"n":24088,"o":31.02,"t":"2025-11-17T05:00:00Z","v":1664452,"vw":30.700836},{"c":31.21,"h":31.45,"l":30.238,"n":23314,"o":30.52,"t":"2025-11-18T05:00:00Z","v":1538472,"vw":31.010279},{"c":30.33,"h":31.4,"l":30.23,"n":22837,"o":31.25,"t":"2025-11-19T05:00:00Z","v":1903286,"vw":30.611577},{"c":30.45,"h":30.955,"l":30.15,"n":28975,"o":30.7,"t":"2025-11-20T05:00:00Z","v":2278381,"vw":30.494248},{"c":31.95,"h":32.11,"l":30.3203,"n":30502,"o":30.4,"t":"2025-11-21T05:00:00Z","v":2686009,"vw":31.546388},{"c":32.03,"h":33.05,"l":31.93,"n":33904,"o":32.25,"t":"2025-11-24T05:00:00Z","v":2740823,"vw":32.327911},{"c":32.98,"h":33.05,"l":32.28,"n":24992,"o":32.49,"t":"2025-11-25T05:00:00Z","v":1818331,"vw":32.788199},{"c":33.41,"h":33.785,"l":32.5,"n":19135,"o":32.87,"t":"2025-11-26T05:00:00Z","v":1607742,"vw":33.37495},{"c":33.26,"h":33.61,"l":32.91,"n":10920,"o":33.61,"t":"2025-11-28T05:00:00Z","v":798610,"vw":33.175464},{"c":31.67,"h":32.8,"l":31.61,"n":24288,"o":32.73,"t":"2025-12-01T05:00:00Z","v":1583828,"vw":31.977968},{"c":30.63,"h":31.68,"l":30.535,"n":27602,"o":31.53,"t":"2025-12-02T05:00:00Z","v":1886763,"vw":30.819343},{"c":31.61,"h":31.79,"l":30.58,"n":18919,"o":30.61,"t":"2025-12-03T05:00:00Z","v":1535852,"vw":31.490582},{"c":31.38,"h":32.26,"l":31.35,"n":21053,"o":31.54,"t":"2025-12-04T05:00:00Z","v":1220896,"vw":31.697921},{"c":30.76,"h":31.58,"l":30.73,"n":16339,"o":31.41,"t":"2025-12-05T05:00:00Z","v":1132935,"vw":30.981271},{"c":30.83,"h":31.275,"l":30.44,"n":17966,"o":30.87,"t":"2025-12-08T05:00:00Z","v":1488011,"vw":30.917046},{"c":30.43,"h":31.21,"l":30.34,"n":16435,"o":30.72,"t":"2025-12-09T05:00:00Z","v":983369,"vw":30.597087},{"c":30.6,"h":30.76,"l":29.5,"n":20510,"o":30.38,"t":"2025-12-10T05:00:00Z","v":1723319,"vw":30.247619},{"c":32,"h":32,"l":30.41,"n":21325,"o":30.77,"t":"2025-12-11T05:00:00Z","v":1734305,"vw":31.496004},{"c":31.35,"h":32.302,"l":31.14,"n":18471,"o":32.16,"t":"2025-12-12T05:00:00Z","v":1164826,"vw":31.472064},{"c":31.41,"h":31.85,"l":31,"n":20090,"o":31.38,"t":"2025-12-15T05:00:00Z","v":1434612,"vw":31.401643},{"c":30.79,"h":31.59,"l":30.4,"n":17570,"o":31.41,"t":"2025-12-16T05:00:00Z","v":1352725,"vw":30.81503},{"c":31.13,"h":31.445,"l":30.5,"n":16332,"o":30.56,"t":"2025-12-17T05:00:00Z","v":1188801,"vw":31.106551},{"c":29.93,"h":31.44,"l":29.92,"n":18140,"o":31.27,"t":"2025-12-18T05:00:00Z","v":1392550,"vw":30.251927},{"c":30.98,"h":31.26,"l":29.79,"n":18941,"o":29.96,"t":"2025-12-19T05:00:00Z","v":2730238,"vw":30.768756},{"c":31.12,"h":31.3485,"l":30.76,"n":19243,"o":30.9,"t":"2025-12-22T05:00:00Z","v":1652272,"vw":31.036187},{"c":30.73,"h":31.37,"l":30.7,"n":15822,"o":31.21,"t":"2025-12-23T05:00:00Z","v":1331643,"vw":30.904976},{"c":31.07,"h":31.11,"l":30.54,"n":9423,"o":30.68,"t":"2025-12-24T05:00:00Z","v":854096,"vw":30.90871},{"c":30.77,"h":31.06,"l":30.54,"n":11922,"o":31.06,"t":"2025-12-26T05:00:00Z","v":795393,"vw":30.752307},{"c":30.53,"h":30.8794,"l":30.428,"n":14037,"o":30.77,"t":"2025-12-29T05:00:00Z","v":1210147,"vw":30.588654},{"c":29.75,"h":30.56,"l":29.685,"n":21677,"o":30.44,"t":"2025-12-30T05:00:00Z","v":1591240,"vw":29.912857},{"c":29.81,"h":30.15,"l":29.51,"n":13967,"o":29.7,"t":"2025-12-31T05:00:00Z","v":1442349,"vw":29.831343},{"c":29.28,"h":29.95,"l":28.815,"n":23940,"o":29.56,"t":"2026-01-02T05:00:00Z","v":2107876,"vw":29.12413},{"c":29.9,"h":29.92,"l":28.98,"n":22321,"o":28.98,"t":"2026-01-05T05:00:00Z","v":1602271,"vw":29.559217},{"c":29.41,"h":29.905,"l":28.9,"n":30191,"o":29.76,"t":"2026-01-06T05:00:00Z","v":2857991,"vw":29.285608},{"c":30.34,"h":30.625,"l":29.41,"n":26466,"o":29.84,"t":"2026-01-07T05:00:00Z","v":2174550,"vw":30.045626},{"c":30.5,"h":30.64,"l":29.57,"n":22416,"o":30.1,"t":"2026-01-08T05:00:00Z","v":2313455,"vw":30.259858},{"c":28.47,"h":30.9,"l":28.21,"n":31899,"o":30.7,"t":"2026-01-09T05:00:00Z","v":3255187,"vw":29.025607},{"c":27.72,"h":28.435,"l":27.35,"n":32188,"o":28.31,"t":"2026-01-12T05:00:00Z","v":2834030,"vw":27.74936},{"c":27.87,"h":28.91,"l":26.89,"n":34617,"o":27.65,"t":"2026-01-13T05:00:00Z","v":3398732,"vw":27.850056},{"c":29.54,"h":33.24,"l":28.45,"n":79164,"o":31.16,"t":"2026-01-14T05:00:00Z","v":8728244,"vw":30.282843},{"c":30.71,"h":32.03,"l":29.09,"n":42485,"o":29.54,"t":"2026-01-15T05:00:00Z","v":3974815,"vw":30.954818},{"c":30.57,"h":31.25,"l":30.3,"n":26666,"o":30.99,"t":"2026-01-16T05:00:00Z","v":2499003,"vw":30.716141},{"c":30.94,"h":31.02,"l":29.8,"n":26681,"o":30.01,"t":"2026-01-20T05:00:00Z","v":2362574,"vw":30.687192},{"c":31.57,"h":31.64,"l":30.35,"n":18831,"o":30.83,"t":"2026-01-21T05:00:00Z","v":1589176,"vw":31.167848},{"c":31.63,"h":31.97,"l":31.13,"n":20287,"o":31.6,"t":"2026-01-22T05:00:00Z","v":1610047,"vw":31.578819},{"c":31.2,"h":32.55,"l":31.19,"n":22217,"o":31.8,"t":"2026-01-23T05:00:00Z","v":1857235,"vw":31.596689},{"c":30.68,"h":31.33,"l":30.62,"n":15761,"o":31.1,"t":"2026-01-26T05:00:00Z","v":1149754,"vw":30.887095},{"c":30.8,"h":31.11,"l":30.5,"n":16544,"o":30.6,"t":"2026-01-27T05:00:00Z","v":1127537,"vw":30.733873},{"c":30.31,"h":31,"l":30.27,"n":15346,"o":30.82,"t":"2026-01-28T05:00:00Z","v":1138424,"vw":30.443475},{"c":30,"h":30.73,"l":29.91,"n":17866,"o":30.15,"t":"2026-01-29T05:00:00Z","v":1522304,"vw":30.218205},{"c":29.43,"h":30.33,"l":29.25,"n":20967,"o":30.05,"t":"2026-01-30T05:00:00Z","v":1814204,"vw":29.56163},{"c":29.18,"h":29.46,"l":28.6008,"n":28348,"o":29.2,"t":"2026-02-02T05:00:00Z","v":1933514,"vw":29.084815},{"c":29.73,"h":29.98,"l":28.91,"n":20527,"o":29.11,"t":"2026-02-03T05:00:00Z","v":1531004,"vw":29.512579},{"c":29.12,"h":29.98,"l":28.7,"n":19875,"o":29.98,"t":"2026-02-04T05:00:00Z","v":1463833,"vw":29.160088},{"c":27.76,"h":29.6,"l":27.605,"n":25695,"o":29.15,"t":"2026-02-05T05:00:00Z","v":2570798,"vw":28.090547},{"c":28.86,"h":28.95,"l":27.83,"n":19504,"o":28.25,"t":"2026-02-06T05:00:00Z","v":1622190,"vw":28.595397},{"c":29.58,"h":29.92,"l":28.38,"n":18975,"o":28.77,"t":"2026-02-09T05:00:00Z","v":1753670,"vw":29.472202},{"c":29.14,"h":30,"l":29.07,"n":16871,"o":29.78,"t":"2026-02-10T05:00:00Z","v":1349446,"vw":29.352105},{"c":28.82,"h":29.18,"l":28.0762,"n":12386,"o":29.06,"t":"2026-02-11T05:00:00Z","v":1013066,"vw":28.651482},{"c":28.42,"h":28.76,"l":27.93,"n":23654,"o":28.73,"t":"2026-02-12T05:00:00Z","v":1316210,"vw":28.309137},{"c":28.5,"h":29.3,"l":28.28,"n":18579,"o":28.65,"t":"2026-02-13T05:00:00Z","v":1077281,"vw":28.724958},{"c":29.06,"h":29.41,"l":28.375,"n":17172,"o":28.43,"t":"2026-02-17T05:00:00Z","v":944140,"vw":29.011634},{"c":29.23,"h":29.24,"l":28.58,"n":15580,"o":28.89,"t":"2026-02-18T05:00:00Z","v":850385,"vw":29.133806},{"c":29.46,"h":29.49,"l":28.83,"n":14899,"o":29.06,"t":"2026-02-19T05:00:00Z","v":988564,"vw":29.290182},{"c":29.53,"h":29.55,"l":28.69,"n":13541,"o":29.33,"t":"2026-02-20T05:00:00Z","v":1298492,"vw":29.363821},{"c":30.57,"h":30.95,"l":29.285,"n":29822,"o":29.535,"t":"2026-02-23T05:00:00Z","v":2362760,"vw":30.421196},{"c":30.51,"h":31.08,"l":30.15,"n":19260,"o":30.56,"t":"2026-02-24T05:00:00Z","v":1260197,"vw":30.475401},{"c":29.66,"h":30.72,"l":29.64,"n":28962,"o":30.29,"t":"2026-02-25T05:00:00Z","v":2385218,"vw":29.969799},{"c":30.9,"h":31.3425,"l":28.03,"n":41097,"o":28.39,"t":"2026-02-26T05:00:00Z","v":3894155,"vw":30.436601},{"c":30.09,"h":31.09,"l":29.865,"n":21136,"o":30.55,"t":"2026-02-27T05:00:00Z","v":1961844,"vw":30.283591},{"c":29.4,"h":29.99,"l":29.09,"n":19443,"o":29.39,"t":"2026-03-02T05:00:00Z","v":1559854,"vw":29.471986},{"c":28.88,"h":29.47,"l":28.35,"n":28966,"o":28.91,"t":"2026-03-03T05:00:00Z","v":1974302,"vw":28.869711},{"c":29.19,"h":29.535,"l":28.2,"n":17422,"o":29.03,"t":"2026-03-04T05:00:00Z","v":1551591,"vw":29.093945},{"c":29.03,"h":29.46,"l":28.25,"n":24239,"o":28.75,"t":"2026-03-05T05:00:00Z","v":2003604,"vw":28.960705},{"c":29.27,"h":29.28,"l":28.21,"n":17255,"o":28.5,"t":"2026-03-06T05:00:00Z","v":1208245,"vw":28.874232},{"c":29.19,"h":29.42,"l":28.39,"n":23169,"o":29.1,"t":"2026-03-09T04:00:00Z","v":1654630,"vw":28.907708},{"c":29.27,"h":29.54,"l":28.65,"n":15286,"o":29.19,"t":"2026-03-10T04:00:00Z","v":1118564,"vw":29.191235},{"c":28.05,"h":29.08,"l":27.88,"n":21938,"o":29.08,"t":"2026-03-11T04:00:00Z","v":1590683,"vw":28.237659},{"c":26.94,"h":27.79,"l":26.76,"n":23582,"o":27.65,"t":"2026-03-12T04:00:00Z","v":1835857,"vw":27.031124},{"c":27.96,"h":27.99,"l":26.93,"n":23444,"o":27.17,"t":"2026-03-13T04:00:00Z","v":1892129,"vw":27.57262},{"c":28.77,"h":28.8,"l":28.05,"n":26555,"o":28.2,"t":"2026-03-16T04:00:00Z","v":2424237,"vw":28.529819},{"c":31.51,"h":32.47,"l":28.615,"n":42273,"o":28.8,"t":"2026-03-17T04:00:00Z","v":4038236,"vw":31.098854},{"c":30.04,"h":31.31,"l":29.53,"n":38745,"o":31.23,"t":"2026-03-18T04:00:00Z","v":3506065,"vw":30.387874},{"c":30.36,"h":32.2289,"l":29.1175,"n":38180,"o":30.6,"t":"2026-03-19T04:00:00Z","v":3320495,"vw":30.151215},{"c":30.07,"h":30.52,"l":29.45,"n":27529,"o":30.34,"t":"2026-03-20T04:00:00Z","v":5061442,"vw":30.046846},{"c":30.45,"h":30.815,"l":29.91,"n":24701,"o":30.23,"t":"2026-03-23T04:00:00Z","v":1965197,"vw":30.386955},{"c":30.22,"h":30.355,"l":29.72,"n":18842,"o":30.31,"t":"2026-03-24T04:00:00Z","v":1557014,"vw":30.157902},{"c":31.82,"h":32.28,"l":30.45,"n":26065,"o":30.53,"t":"2026-03-25T04:00:00Z","v":2055417,"vw":31.762511},{"c":31.98,"h":32.24,"l":31.24,"n":24617,"o":31.51,"t":"2026-03-26T04:00:00Z","v":1839573,"vw":31.874811},{"c":31.75,"h":32.315,"l":31.31,"n":19958,"o":31.76,"t":"2026-03-27T04:00:00Z","v":1523863,"vw":31.911252},{"c":31.51,"h":32.135,"l":31.32,"n":22496,"o":31.94,"t":"2026-03-30T04:00:00Z","v":1645467,"vw":31.617977},{"c":33.22,"h":33.87,"l":31.78,"n":35264,"o":31.95,"t":"2026-03-31T04:00:00Z","v":3232255,"vw":33.126826},{"c":33.58,"h":34.33,"l":33.325,"n":24996,"o":33.36,"t":"2026-04-01T04:00:00Z","v":1829181,"vw":33.867065},{"c":33.53,"h":34.1,"l":33.06,"n":18021,"o":33.12,"t":"2026-04-02T04:00:00Z","v":1531680,"vw":33.60182},{"c":33.69,"h":35.325,"l":33.49,"n":24973,"o":33.5,"t":"2026-04-06T04:00:00Z","v":2051639,"vw":34.230185},{"c":33.39,"h":33.8916,"l":33.05,"n":18301,"o":33.51,"t":"2026-04-07T04:00:00Z","v":1432915,"vw":33.405179},{"c":34.21,"h":34.49,"l":33.55,"n":22097,"o":34.21,"t":"2026-04-08T04:00:00Z","v":1639110,"vw":33.998422},{"c":34.63,"h":34.93,"l":33.765,"n":21692,"o":33.965,"t":"2026-04-09T04:00:00Z","v":1527303,"vw":34.456871},{"c":33.73,"h":34.68,"l":33.69,"n":20337,"o":34.63,"t":"2026-04-10T04:00:00Z","v":1408014,"vw":33.912477},{"c":33.79,"h":34.085,"l":33.415,"n":17122,"o":33.7,"t":"2026-04-13T04:00:00Z","v":1234575,"vw":33.797792},{"c":34.56,"h":34.68,"l":33.72,"n":14958,"o":33.77,"t":"2026-04-14T04:00:00Z","v":1412909,"vw":34.330724},{"c":34.6,"h":34.8499,"l":33.99,"n":15233,"o":34.76,"t":"2026-04-15T04:00:00Z","v":1107266,"vw":34.395348},{"c":34.3,"h":34.94,"l":34.01,"n":18493,"o":34.56,"t":"2026-04-16T04:00:00Z","v":1823637,"vw":34.391785},{"c":35.33,"h":35.61,"l":34.76,"n":31420,"o":35.04,"t":"2026-04-17T04:00:00Z","v":2607502,"vw":35.272628},{"c":36.96,"h":37.16,"l":35.1565,"n":31376,"o":35.17,"t":"2026-04-20T04:00:00Z","v":2481823,"vw":36.394945},{"c":36.28,"h":37.24,"l":36.07,"n":25708,"o":36.94,"t":"2026-04-21T04:00:00Z","v":2079789,"vw":36.523498},{"c":38.31,"h":38.32,"l":36.25,"n":27139,"o":36.48,"t":"2026-04-22T04:00:00Z","v":2297810,"vw":37.79504},{"c":36.92,"h":38.38,"l":36.61,"n":24647,"o":38.34,"t":"2026-04-23T04:00:00Z","v":1863547,"vw":37.374742},{"c":36.62,"h":37.15,"l":36.28,"n":21047,"o":36.89,"t":"2026-04-24T04:00:00Z","v":1365452,"vw":36.710815},{"c":35.38,"h":36.99,"l":34.985,"n":21394,"o":36.71,"t":"2026-04-27T04:00:00Z","v":1655416,"vw":35.775189},{"c":34.58,"h":36.01,"l":34.44,"n":26000,"o":35.605,"t":"2026-04-28T04:00:00Z","v":2271973,"vw":34.855655},{"c":33.58,"h":34.185,"l":33.28,"n":24776,"o":34.02,"t":"2026-04-29T04:00:00Z","v":1829224,"vw":33.57532},{"c":33.78,"h":34.25,"l":33.39,"n":17962,"o":33.58,"t":"2026-04-30T04:00:00Z","v":1384179,"vw":33.894989},{"c":33.85,"h":34.05,"l":33.23,"n":20400,"o":33.86,"t":"2026-05-01T04:00:00Z","v":1503158,"vw":33.786757},{"c":35.705,"h":36.08,"l":33.78,"n":29102,"o":33.78,"t":"2026-05-04T04:00:00Z","v":1971906,"vw":35.453845},{"c":36.1,"h":36.28,"l":34.87,"n":28932,"o":35.905,"t":"2026-05-05T04:00:00Z","v":2468926,"vw":35.802323},{"c":41.97,"h":42.09,"l":36.25,"n":63370,"o":36.25,"t":"2026-05-06T04:00:00Z","v":6593962,"vw":40.060482},{"c":43.025,"h":44,"l":41.16,"n":52426,"o":41.95,"t":"2026-05-07T04:00:00Z","v":4247864,"vw":42.981406},{"c":42.86,"h":44.65,"l":42.26,"n":40507,"o":43.02,"t":"2026-05-08T04:00:00Z","v":3729704,"vw":43.380918},{"c":43.14,"h":43.18,"l":41.11,"n":35796,"o":42.75,"t":"2026-05-11T04:00:00Z","v":2782279,"vw":42.413363},{"c":42.54,"h":43.9957,"l":42.28,"n":27221,"o":43.234,"t":"2026-05-12T04:00:00Z","v":2383034,"vw":43.077065},{"c":42.65,"h":43.07,"l":41.94,"n":25938,"o":42.47,"t":"2026-05-13T04:00:00Z","v":1828832,"vw":42.600993},{"c":40.79,"h":42.705,"l":40.75,"n":23064,"o":42.45,"t":"2026-05-14T04:00:00Z","v":1542642,"vw":41.28346},{"c":39.5,"h":40.525,"l":39.42,"n":22951,"o":40.35,"t":"2026-05-15T04:00:00Z","v":1717328,"vw":39.736618},{"c":39.48,"h":39.94,"l":38.83,"n":21400,"o":39.94,"t":"2026-05-18T04:00:00Z","v":1602695,"vw":39.416867},{"c":39.43,"h":39.94,"l":38.195,"n":18402,"o":39.02,"t":"2026-05-19T04:00:00Z","v":1223745,"vw":39.340817},{"c":39.76,"h":40.64,"l":39.51,"n":19271,"o":39.57,"t":"2026-05-20T04:00:00Z","v":1413995,"vw":39.848896},{"c":39.24,"h":39.75,"l":38.815,"n":19067,"o":39.13,"t":"2026-05-21T04:00:00Z","v":1265229,"vw":39.318015},{"c":38.87,"h":39.715,"l":38.53,"n":17598,"o":39.33,"t":"2026-05-22T04:00:00Z","v":1358543,"vw":38.912174},{"c":39.73,"h":40.0994,"l":38.73,"n":19884,"o":39.02,"t":"2026-05-26T04:00:00Z","v":1291615,"vw":39.521853},{"c":39.2,"h":40.5,"l":39.2,"n":23232,"o":40.28,"t":"2026-05-27T04:00:00Z","v":1576076,"vw":39.692098},{"c":38.82,"h":39.345,"l":38.55,"n":19173,"o":39,"t":"2026-05-28T04:00:00Z","v":1044607,"vw":38.90023},{"c":37.94,"h":39.29,"l":37.84,"n":16679,"o":38.81,"t":"2026-05-29T04:00:00Z","v":1224902,"vw":38.20453},{"c":37.41,"h":38.19,"l":36.8,"n":24577,"o":37.55,"t":"2026-06-01T04:00:00Z","v":1639577,"vw":37.534722},{"c":36.64,"h":37.29,"l":36.475,"n":20891,"o":36.852,"t":"2026-06-02T04:00:00Z","v":1528386,"vw":36.692738},{"c":40.11,"h":41.34,"l":37.96,"n":43791,"o":38.57,"t":"2026-06-03T04:00:00Z","v":3663902,"vw":40.241076},{"c":40.56,"h":42.48,"l":40.1014,"n":28827,"o":40.58,"t":"2026-06-04T04:00:00Z","v":2343675,"vw":41.274861},{"c":40.16,"h":41.1377,"l":40.04,"n":22854,"o":40.36,"t":"2026-06-05T04:00:00Z","v":1790370,"vw":40.422981},{"c":40.95,"h":41.9399,"l":40.12,"n":22696,"o":40.225,"t":"2026-06-08T04:00:00Z","v":1555972,"vw":41.112879},{"c":43.37,"h":43.45,"l":41.55,"n":26870,"o":42.48,"t":"2026-06-09T04:00:00Z","v":2587034,"vw":42.815518},{"c":46.62,"h":49.305,"l":43.0126,"n":55845,"o":43.37,"t":"2026-06-10T04:00:00Z","v":5113492,"vw":47.449435},{"c":48.05,"h":48.75,"l":46.1601,"n":34046,"o":46.62,"t":"2026-06-11T04:00:00Z","v":2531820,"vw":47.963734},{"c":49.52,"h":50.41,"l":47.96,"n":31980,"o":48.05,"t":"2026-06-12T04:00:00Z","v":2549063,"vw":49.605647},{"c":50.3,"h":50.6,"l":48.03,"n":33233,"o":49,"t":"2026-06-15T04:00:00Z","v":2581276,"vw":49.94443},{"c":50.54,"h":50.7999,"l":49,"n":25425,"o":50.41,"t":"2026-06-16T04:00:00Z","v":1993362,"vw":50.240841},{"c":51.5,"h":53.98,"l":50.6,"n":43678,"o":50.88,"t":"2026-06-17T04:00:00Z","v":3616229,"vw":52.413867},{"c":53.22,"h":54.07,"l":51.95,"n":32875,"o":52.32,"t":"2026-06-18T04:00:00Z","v":7172662,"vw":53.090895},{"c":54.4,"h":57.3773,"l":54.245,"n":41593,"o":54.611,"t":"2026-06-22T04:00:00Z","v":3979413,"vw":54.905758},{"c":53.94,"h":55.52,"l":52.7,"n":32926,"o":54,"t":"2026-06-23T04:00:00Z","v":3140203,"vw":54.163294},{"c":53.6,"h":55.03,"l":53.09,"n":36264,"o":54.36,"t":"2026-06-24T04:00:00Z","v":2712754,"vw":54.147301},{"c":53.63,"h":55.16,"l":53.18,"n":27439,"o":53.63,"t":"2026-06-25T04:00:00Z","v":2601751,"vw":53.877955},{"c":55.83,"h":56.74,"l":53.68,"n":37058,"o":53.97,"t":"2026-06-26T04:00:00Z","v":6852422,"vw":55.622523},{"c":55.72,"h":56.74,"l":54.79,"n":32689,"o":55.32,"t":"2026-06-29T04:00:00Z","v":2143291,"vw":55.591598},{"c":54.94,"h":56.59,"l":54.5,"n":31274,"o":55.89,"t":"2026-06-30T04:00:00Z","v":2577104,"vw":55.497542},{"c":53.52,"h":55.44,"l":53.5,"n":26684,"o":55.1,"t":"2026-07-01T04:00:00Z","v":2016028,"vw":54.047131},{"c":53.31,"h":53.77,"l":51.15,"n":38211,"o":53.52,"t":"2026-07-02T04:00:00Z","v":3076480,"vw":52.440064},{"c":55.47,"h":55.895,"l":53.09,"n":26548,"o":53.4,"t":"2026-07-06T04:00:00Z","v":2700495,"vw":55.221339},{"c":58.06,"h":58.5,"l":54.53,"n":30951,"o":55.77,"t":"2026-07-07T04:00:00Z","v":2105299,"vw":57.377844},{"c":57.23,"h":58.48,"l":55.94,"n":25273,"o":57.61,"t":"2026-07-08T04:00:00Z","v":1855040,"vw":57.230303},{"c":59.06,"h":59.3,"l":57.1975,"n":23641,"o":57.55,"t":"2026-07-09T04:00:00Z","v":1555995,"vw":58.770224},{"c":57.12,"h":58.97,"l":56.55,"n":19570,"o":58.97,"t":"2026-07-10T04:00:00Z","v":1230529,"vw":57.327352},{"c":55.01,"h":56.925,"l":54,"n":26540,"o":56.6,"t":"2026-07-13T04:00:00Z","v":1951019,"vw":55.18419},{"c":54.89,"h":55.87,"l":54.8,"n":25753,"o":55.57,"t":"2026-07-14T04:00:00Z","v":2029961,"vw":55.13573},{"c":56.41,"h":56.42,"l":53.35,"n":24703,"o":55.11,"t":"2026-07-15T04:00:00Z","v":1616041,"vw":55.521421},{"c":54.93,"h":56.78,"l":54.375,"n":27216,"o":56.08,"t":"2026-07-16T04:00:00Z","v":2191936,"vw":55.21089},{"c":54.87,"h":55.78,"l":53.54,"n":22229,"o":54.25,"t":"2026-07-17T04:00:00Z","v":3408610,"vw":54.898359},{"c":53.96,"h":56.25,"l":53.94,"n":18140,"o":55.75,"t":"2026-07-20T04:00:00Z","v":1029168,"vw":54.659347},{"c":53.95,"h":55,"l":53.2,"n":21973,"o":54.24,"t":"2026-07-21T04:00:00Z","v":1489744,"vw":54.066254},{"c":52.68,"h":53.83,"l":52.6,"n":19509,"o":53.52,"t":"2026-07-22T04:00:00Z","v":1334924,"vw":52.972804},{"c":55.5,"h":55.585,"l":51.28,"n":27865,"o":52.262,"t":"2026-07-23T04:00:00Z","v":2961323,"vw":54.438131},{"c":56.04,"h":56.45,"l":53.86,"n":20809,"o":56.01,"t":"2026-07-24T04:00:00Z","v":1435787,"vw":55.294295},{"c":55.75,"h":57.5754,"l":55.6,"n":22158,"o":57.3,"t":"2026-07-27T04:00:00Z","v":1680455,"vw":56.117735},{"c":54.87,"h":56.2813,"l":54.61,"n":25462,"o":56,"t":"2026-07-28T04:00:00Z","v":2326543,"vw":55.113453},{"c":53.48,"h":54.98,"l":52.81,"n":29306,"o":54.87,"t":"2026-07-29T04:00:00Z","v":2916463,"vw":53.65717},{"c":53.53,"h":54.34,"l":52.7101,"n":27465,"o":53.48,"t":"2026-07-30T04:00:00Z","v":2851497,"vw":53.669782},{"c":52.03,"h":53.46,"l":51.55,"n":39072,"o":53.46,"t":"2026-07-31T04:00:00Z","v":2490007,"vw":52.131787},{"c":46.17,"h":52.65,"l":45.82,"n":77213,"o":51.055,"t":"2026-08-03T04:00:00Z","v":6422239,"vw":46.911303},{"c":48.735,"h":49,"l":45.365,"n":37642,"o":46.16,"t":"2026-08-04T04:00:00Z","v":2865777,"vw":47.5093},{"c":49.88,"h":50.03,"l":48.22,"n":30066,"o":48.22,"t":"2026-08-05T04:00:00Z","v":2841469,"vw":49.568052},{"c":49.55,"h":50.6,"l":49.465,"n":20880,"o":49.99,"t":"2026-08-06T04:00:00Z","v":1404862,"vw":49.764053},{"c":49.76,"h":50.19,"l":49.11,"n":21344,"o":49.96,"t":"2026-08-07T04:00:00Z","v":1768500,"vw":49.772053},{"c":49.16,"h":50,"l":48.5,"n":26736,"o":49.26,"t":"2026-08-10T04:00:00Z","v":1912416,"vw":49.270306},{"c":49.9,"h":50.35,"l":49,"n":22745,"o":49.29,"t":"2026-08-11T04:00:00Z","v":1500832,"vw":49.933883},{"c":49.5,"h":50.545,"l":49.34,"n":25693,"o":50,"t":"2026-08-12T04:00:00Z","v":2017975,"vw":49.713862},{"c":47.94,"h":49.7,"l":47.53,"n":30093,"o":49.7,"t":"2026-08-13T04:00:00Z","v":2769623,"vw":48.107986},{"c":48.74,"h":48.925,"l":47.27,"n":16310,"o":47.27,"t":"2026-08-14T04:00:00Z","v":1073552,"vw":48.576702},{"c":49.28,"h":49.795,"l":48.5,"n":19443,"o":48.74,"t":"2026-08-17T04:00:00Z","v":1062962,"vw":49.383088},{"c":50.26,"h":50.29,"l":48.98,"n":16564,"o":49.28,"t":"2026-08-18T04:00:00Z","v":1195049,"vw":49.983914},{"c":51.69,"h":52.335,"l":50.71,"n":22314,"o":51.62,"t":"2026-08-19T04:00:00Z","v":1289606,"vw":51.625765},{"c":50.56,"h":53.18,"l":50.52,"n":28333,"o":51.65,"t":"2026-08-20T04:00:00Z","v":2434382,"vw":51.324218},{"c":54.27,"h":56.87,"l":49.97,"n":61468,"o":51.1,"t":"2026-08-21T04:00:00Z","v":5557874,"vw":54.903046},{"c":56.01,"h":56.49,"l":52,"n":40945,"o":53.19,"t":"2026-08-24T04:00:00Z","v":2847282,"vw":55.008188},{"c":55.42,"h":57.9,"l":54.68,"n":37716,"o":56.66,"t":"2026-08-25T04:00:00Z","v":1991490,"vw":55.860152},{"c":55.03,"h":56.04,"l":54.53,"n":16303,"o":55.5,"t":"2026-08-26T04:00:00Z","v":963338,"vw":55.262223},{"c":55.72,"h":55.97,"l":54.15,"n":16681,"o":55,"t":"2026-08-27T04:00:00Z","v":1222550,"vw":55.342966},{"c":53.93,"h":55.53,"l":53.83,"n":16829,"o":55.53,"t":"2026-08-28T04:00:00Z","v":1030610,"vw":54.393193},{"c":54.3,"h":54.36,"l":52.67,"n":18484,"o":53.58,"t":"2026-08-31T04:00:00Z","v":1622237,"vw":53.954174},{"c":56.09,"h":56.27,"l":52.11,"n":34478,"o":53,"t":"2026-09-01T04:00:00Z","v":3198155,"vw":54.778505},{"c":56.9,"h":57.87,"l":54.7,"n":29756,"o":56.18,"t":"2026-09-02T04:00:00Z","v":2361590,"vw":56.394104},{"c":56.71,"h":58.47,"l":56.19,"n":22641,"o":57.4,"t":"2026-09-03T04:00:00Z","v":1571576,"vw":57.395646},{"c":55.985,"h":56.7,"l":55.56,"n":18730,"o":56.3,"t":"2026-09-04T04:00:00Z","v":992259,"vw":56.028647},{"c":55.74,"h":55.925,"l":54.09,"n":20206,"o":55.34,"t":"2026-09-08T04:00:00Z","v":1084462,"vw":55.497655},{"c":54.65,"h":57.14,"l":54.24,"n":22051,"o":55.55,"t":"2026-09-09T04:00:00Z","v":1409698,"vw":54.896106},{"c":55.39,"h":55.41,"l":54.01,"n":17654,"o":54.36,"t":"2026-09-10T04:00:00Z","v":1367445,"vw":55.080167},{"c":53.89,"h":56.26,"l":53.47,"n":20784,"o":55.71,"t":"2026-09-11T04:00:00Z","v":1368215,"vw":54.179585},{"c":54,"h":54.2,"l":53.19,"n":16579,"o":53.97,"t":"2026-09-14T04:00:00Z","v":1362200,"vw":53.826594},{"c":53.04,"h":54.4124,"l":52.5001,"n":23139,"o":53.59,"t":"2026-09-15T04:00:00Z","v":1759019,"vw":53.137261},{"c":55.85,"h":57.605,"l":53.105,"n":30864,"o":53.12,"t":"2026-09-16T04:00:00Z","v":2349514,"vw":55.873903},{"c":56.47,"h":57.87,"l":56.0401,"n":24935,"o":57.61,"t":"2026-09-17T04:00:00Z","v":1467507,"vw":56.545851},{"c":56.87,"h":57.73,"l":56.18,"n":27157,"o":56.98,"t":"2026-09-18T04:00:00Z","v":5167907,"vw":56.920604},{"c":57.16,"h":58.92,"l":56,"n":27662,"o":57.23,"t":"2026-09-21T04:00:00Z","v":2141011,"vw":57.476862},{"c":58.11,"h":58.62,"l":56.56,"n":26167,"o":57.41,"t":"2026-09-22T04:00:00Z","v":2084521,"vw":57.894741},{"c":56,"h":58.25,"l":54.78,"n":27368,"o":58.11,"t":"2026-09-23T04:00:00Z","v":2119848,"vw":55.989949},{"c":57.52,"h":57.55,"l":55.09,"n":19870,"o":55.95,"t":"2026-09-24T04:00:00Z","v":1138405,"vw":56.570639},{"c":57.43,"h":58.69,"l":56.61,"n":17034,"o":57.97,"t":"2026-09-25T04:00:00Z","v":1309110,"vw":57.439394},{"c":56.19,"h":57.66,"l":55.88,"n":21561,"o":57.35,"t":"2026-09-28T04:00:00Z","v":1442378,"vw":56.542008},{"c":56.19,"h":56.68,"l":54.7901,"n":20993,"o":56.04,"t":"2026-09-29T04:00:00Z","v":1608193,"vw":55.899783},{"c":55.78,"h":56.98,"l":55.3554,"n":22367,"o":56.41,"t":"2026-09-30T04:00:00Z","v":1908290,"vw":56.267908},{"c":53.62,"h":56.12,"l":53.59,"n":27141,"o":55.58,"t":"2026-10-01T04:00:00Z","v":2122647,"vw":54.431622},{"c":54.29,"h":54.98,"l":53.145,"n":24111,"o":54.17,"t":"2026-10-02T04:00:00Z","v":1650547,"vw":54.142718},{"c":53.91,"h":54.75,"l":53.321,"n":19641,"o":54.35,"t":"2026-10-05T04:00:00Z","v":1546979,"vw":53.948145},{"c":52.19,"h":54.11,"l":51.34,"n":27703,"o":54.11,"t":"2026-10-06T04:00:00Z","v":2412508,"vw":52.212444},{"c":52.95,"h":53.88,"l":51.405,"n":20871,"o":51.83,"t":"2026-10-07T04:00:00Z","v":1506093,"vw":53.060728},{"c":53.34,"h":53.9,"l":52.1201,"n":22600,"o":53.34,"t":"2026-10-08T04:00:00Z","v":1735241,"vw":53.075636},{"c":55.37,"h":55.46,"l":53.36,"n":21894,"o":53.72,"t":"2026-10-09T04:00:00Z","v":1621563,"vw":55.024448},{"c":55.27,"h":55.86,"l":54.65,"n":13566,"o":55.38,"t":"2026-10-12T04:00:00Z","v":758231,"vw":55.278233},{"c":54.34,"h":55.39,"l":53.63,"n":18344,"o":55.23,"t":"2026-10-13T04:00:00Z","v":1001340,"vw":54.266214},{"c":54.37,"h":55.37,"l":53.36,"n":17686,"o":54.08,"t":"2026-10-14T04:00:00Z","v":1286477,"vw":54.562901},{"c":56,"h":56.83,"l":54.755,"n":23331,"o":55.12,"t":"2026-10-15T04:00:00Z","v":1808587,"vw":56.083445},{"c":53.97,"h":56.245,"l":53.66,"n":18837,"o":56,"t":"2026-10-16T04:00:00Z","v":1772794,"vw":54.293837},{"c":53.3,"h":54.97,"l":52.9,"n":21401,"o":54.35,"t":"2026-10-19T04:00:00Z","v":1550158,"vw":53.368638},{"c":54.53,"h":55.32,"l":53.08,"n":16530,"o":53.36,"t":"2026-10-20T04:00:00Z","v":1057825,"vw":54.53496},{"c":53.2,"h":54.9465,"l":52.73,"n":17970,"o":54.51,"t":"2026-10-21T04:00:00Z","v":1178136,"vw":53.498633},{"c":53.16,"h":53.7,"l":52.53,"n":16658,"o":53.02,"t":"2026-10-22T04:00:00Z","v":1289252,"vw":53.072792}],"volatilityBars":[{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-09-22T11:00:00Z","v":150,"vw":57.48},{"c":57.32,"h":57.52,"l":57.32,"n":10,"o":57.51,"t":"2026-09-22T12:30:00Z","v":620,"vw":57.4175},{"c":57.3,"h":57.39,"l":57.3,"n":71,"o":57.39,"t":"2026-09-22T13:00:00Z","v":2333,"vw":57.370065},{"c":57.4,"h":57.4,"l":57.4,"n":10,"o":57.4,"t":"2026-09-22T13:15:00Z","v":547,"vw":57.4},{"c":57.53,"h":57.7,"l":56.91,"n":824,"o":57.41,"t":"2026-09-22T13:30:00Z","v":73813,"vw":57.376287},{"c":57.49,"h":57.947,"l":57.1212,"n":888,"o":57.5399,"t":"2026-09-22T13:45:00Z","v":95622,"vw":57.678543},{"c":57.58,"h":57.8,"l":57.5,"n":597,"o":57.58,"t":"2026-09-22T14:00:00Z","v":26786,"vw":57.649635},{"c":56.845,"h":57.65,"l":56.72,"n":719,"o":57.64,"t":"2026-09-22T14:15:00Z","v":39341,"vw":57.142096},{"c":56.81,"h":57.03,"l":56.56,"n":893,"o":56.85,"t":"2026-09-22T14:30:00Z","v":55906,"vw":56.812543},{"c":57.44,"h":57.82,"l":56.72,"n":1033,"o":56.8,"t":"2026-09-22T14:45:00Z","v":63879,"vw":57.288791},{"c":57.71,"h":57.73,"l":57.35,"n":620,"o":57.4,"t":"2026-09-22T15:00:00Z","v":27190,"vw":57.593741},{"c":57.77,"h":58.12,"l":57.69,"n":1264,"o":57.6925,"t":"2026-09-22T15:15:00Z","v":96343,"vw":57.834105},{"c":57.71,"h":57.77,"l":57.5,"n":442,"o":57.73,"t":"2026-09-22T15:30:00Z","v":13412,"vw":57.639691},{"c":57.02,"h":57.68,"l":56.99,"n":614,"o":57.68,"t":"2026-09-22T15:45:00Z","v":32860,"vw":57.412494},{"c":56.99,"h":57.18,"l":56.96,"n":625,"o":56.99,"t":"2026-09-22T16:00:00Z","v":30191,"vw":57.060093},{"c":57.22,"h":57.28,"l":56.82,"n":680,"o":56.95,"t":"2026-09-22T16:15:00Z","v":30929,"vw":57.031736},{"c":57.43,"h":57.49,"l":57.26,"n":596,"o":57.26,"t":"2026-09-22T16:30:00Z","v":33659,"vw":57.377714},{"c":57.64,"h":57.64,"l":57.27,"n":717,"o":57.41,"t":"2026-09-22T16:45:00Z","v":37830,"vw":57.418416},{"c":57.82,"h":57.91,"l":57.5714,"n":675,"o":57.635,"t":"2026-09-22T17:00:00Z","v":53115,"vw":57.762164},{"c":57.76,"h":57.92,"l":57.75,"n":774,"o":57.83,"t":"2026-09-22T17:15:00Z","v":45160,"vw":57.844084},{"c":57.88,"h":57.95,"l":57.77,"n":513,"o":57.8,"t":"2026-09-22T17:30:00Z","v":18069,"vw":57.861387},{"c":58.32,"h":58.335,"l":57.88,"n":1131,"o":57.88,"t":"2026-09-22T17:45:00Z","v":57772,"vw":58.065135},{"c":58.48,"h":58.58,"l":58.26,"n":1164,"o":58.34,"t":"2026-09-22T18:00:00Z","v":75328,"vw":58.474933},{"c":58.4125,"h":58.62,"l":58.2004,"n":1184,"o":58.465,"t":"2026-09-22T18:15:00Z","v":67140,"vw":58.422352},{"c":57.99,"h":58.4899,"l":57.99,"n":827,"o":58.39,"t":"2026-09-22T18:30:00Z","v":50804,"vw":58.261854},{"c":58.095,"h":58.11,"l":57.67,"n":904,"o":58.02,"t":"2026-09-22T18:45:00Z","v":43291,"vw":57.868519},{"c":58.305,"h":58.3499,"l":57.97,"n":1586,"o":58.14,"t":"2026-09-22T19:00:00Z","v":133664,"vw":58.137035},{"c":58.27,"h":58.38,"l":58.18,"n":975,"o":58.28,"t":"2026-09-22T19:15:00Z","v":72513,"vw":58.275969},{"c":58.145,"h":58.42,"l":58.11,"n":1526,"o":58.28,"t":"2026-09-22T19:30:00Z","v":118453,"vw":58.296376},{"c":58.19,"h":58.23,"l":57.97,"n":3912,"o":58.16,"t":"2026-09-22T19:45:00Z","v":256805,"vw":58.100227},{"c":58.11,"h":58.18,"l":58.11,"n":47,"o":58.18,"t":"2026-09-22T20:00:00Z","v":337016,"vw":58.110035},{"c":58.19,"h":58.19,"l":58.19,"n":11,"o":58.19,"t":"2026-09-22T20:30:00Z","v":400,"vw":58.19},{"c":58.11,"h":58.11,"l":58.11,"n":3,"o":58.11,"t":"2026-09-22T20:45:00Z","v":9890,"vw":58.11},{"c":58.11,"h":58.11,"l":58.11,"n":2,"o":58.11,"t":"2026-09-22T21:45:00Z","v":570,"vw":58.11},{"c":58.27,"h":58.28,"l":58.27,"n":2,"o":58.28,"t":"2026-09-22T22:15:00Z","v":299,"vw":58.273344},{"c":58.45,"h":58.45,"l":58.13,"n":51,"o":58.13,"t":"2026-09-23T08:00:00Z","v":1744,"vw":58.29},{"c":58,"h":58.3,"l":58,"n":35,"o":58.25,"t":"2026-09-23T08:30:00Z","v":3231,"vw":58.256103},{"c":58.3805,"h":58.3805,"l":58.3805,"n":1,"o":58.3805,"t":"2026-09-23T12:30:00Z","v":100,"vw":58.3805},{"c":58.25,"h":58.2501,"l":58.25,"n":4,"o":58.25,"t":"2026-09-23T12:45:00Z","v":450,"vw":58.250022},{"c":57.9,"h":57.9,"l":57.9,"n":8,"o":57.9,"t":"2026-09-23T13:15:00Z","v":622,"vw":57.9},{"c":57.807,"h":58.25,"l":57.5,"n":693,"o":58.11,"t":"2026-09-23T13:30:00Z","v":53034,"vw":57.861528},{"c":57.865,"h":57.96,"l":57.6,"n":610,"o":57.855,"t":"2026-09-23T13:45:00Z","v":34815,"vw":57.771574},{"c":57.63,"h":57.95,"l":57.55,"n":566,"o":57.875,"t":"2026-09-23T14:00:00Z","v":37234,"vw":57.70319},{"c":57.58,"h":57.79,"l":57.35,"n":508,"o":57.63,"t":"2026-09-23T14:15:00Z","v":31651,"vw":57.596209},{"c":57,"h":57.53,"l":56.97,"n":774,"o":57.46,"t":"2026-09-23T14:30:00Z","v":48539,"vw":57.21868},{"c":56.715,"h":57.05,"l":56.56,"n":943,"o":57,"t":"2026-09-23T14:45:00Z","v":61602,"vw":56.747362},{"c":56.65,"h":56.74,"l":56.56,"n":694,"o":56.72,"t":"2026-09-23T15:00:00Z","v":40918,"vw":56.653881},{"c":56.44,"h":56.69,"l":56.35,"n":746,"o":56.69,"t":"2026-09-23T15:15:00Z","v":46200,"vw":56.498164},{"c":56.33,"h":56.425,"l":56.22,"n":784,"o":56.425,"t":"2026-09-23T15:30:00Z","v":44054,"vw":56.281567},{"c":56.095,"h":56.3693,"l":55.63,"n":1727,"o":56.335,"t":"2026-09-23T15:45:00Z","v":141048,"vw":55.950974},{"c":55.76,"h":56.13,"l":55.71,"n":965,"o":56.13,"t":"2026-09-23T16:00:00Z","v":75478,"vw":55.927486},{"c":55.6525,"h":55.84,"l":55.58,"n":762,"o":55.731,"t":"2026-09-23T16:15:00Z","v":50302,"vw":55.704325},{"c":55.66,"h":55.83,"l":55.59,"n":908,"o":55.655,"t":"2026-09-23T16:30:00Z","v":45445,"vw":55.707276},{"c":54.825,"h":55.7199,"l":54.78,"n":1540,"o":55.67,"t":"2026-09-23T16:45:00Z","v":128692,"vw":55.225716},{"c":55.09,"h":55.31,"l":54.78,"n":1142,"o":54.825,"t":"2026-09-23T17:00:00Z","v":67803,"vw":54.955484},{"c":55.15,"h":55.18,"l":55.04,"n":761,"o":55.1,"t":"2026-09-23T17:15:00Z","v":47135,"vw":55.11128},{"c":55.16,"h":55.27,"l":55.07,"n":1000,"o":55.13,"t":"2026-09-23T17:30:00Z","v":63448,"vw":55.177928},{"c":55.425,"h":55.45,"l":55.1281,"n":837,"o":55.1687,"t":"2026-09-23T17:45:00Z","v":39162,"vw":55.284199},{"c":55.295,"h":55.48,"l":55.235,"n":921,"o":55.46,"t":"2026-09-23T18:00:00Z","v":54679,"vw":55.346467},{"c":55.19,"h":55.385,"l":55.13,"n":761,"o":55.31,"t":"2026-09-23T18:15:00Z","v":42696,"vw":55.262315},{"c":55.265,"h":55.325,"l":55.04,"n":1109,"o":55.18,"t":"2026-09-23T18:30:00Z","v":78956,"vw":55.16941},{"c":55.7,"h":55.78,"l":55.23,"n":1015,"o":55.27,"t":"2026-09-23T18:45:00Z","v":60834,"vw":55.473339},{"c":55.845,"h":55.85,"l":55.66,"n":716,"o":55.66,"t":"2026-09-23T19:00:00Z","v":30130,"vw":55.767199},{"c":56.085,"h":56.13,"l":55.8,"n":1128,"o":55.87,"t":"2026-09-23T19:15:00Z","v":55883,"vw":55.977651},{"c":56.115,"h":56.245,"l":56.05,"n":1286,"o":56.06,"t":"2026-09-23T19:30:00Z","v":55716,"vw":56.137836},{"c":56,"h":56.26,"l":55.895,"n":3727,"o":56.1,"t":"2026-09-23T19:45:00Z","v":251111,"vw":56.032871},{"c":56,"h":56,"l":56,"n":29,"o":56,"t":"2026-09-23T20:00:00Z","v":229764,"vw":56},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-09-23T20:15:00Z","v":144651,"vw":56},{"c":56.1045,"h":56.1045,"l":56.1045,"n":1,"o":56.1045,"t":"2026-09-23T20:45:00Z","v":133,"vw":56.1045},{"c":55.561,"h":55.561,"l":55.1667,"n":3,"o":55.561,"t":"2026-09-23T22:00:00Z","v":1200,"vw":55.232417},{"c":55.0578,"h":55.0578,"l":55.0578,"n":1,"o":55.0578,"t":"2026-09-23T22:15:00Z","v":100,"vw":55.0578},{"c":55.31,"h":55.31,"l":55.31,"n":1,"o":55.31,"t":"2026-09-23T22:30:00Z","v":100,"vw":55.31},{"c":56.15,"h":56.15,"l":56.15,"n":53,"o":56.15,"t":"2026-09-24T08:30:00Z","v":1391,"vw":56.15},{"c":55.95,"h":56.08,"l":55.75,"n":21,"o":55.75,"t":"2026-09-24T08:45:00Z","v":1042,"vw":55.943441},{"c":55.95,"h":56,"l":55.95,"n":9,"o":56,"t":"2026-09-24T12:30:00Z","v":710,"vw":55.968587},{"c":56.1,"h":56.4,"l":55.6,"n":736,"o":55.95,"t":"2026-09-24T13:30:00Z","v":59624,"vw":55.974208},{"c":55.775,"h":56.2,"l":55.73,"n":651,"o":55.9,"t":"2026-09-24T13:45:00Z","v":23386,"vw":55.980451},{"c":55.97,"h":55.99,"l":55.53,"n":592,"o":55.63,"t":"2026-09-24T14:00:00Z","v":22062,"vw":55.746258},{"c":56.025,"h":56.215,"l":55.62,"n":777,"o":55.98,"t":"2026-09-24T14:15:00Z","v":146363,"vw":55.788064},{"c":55.945,"h":56.215,"l":55.81,"n":567,"o":56.05,"t":"2026-09-24T14:30:00Z","v":25891,"vw":56.013677},{"c":55.9625,"h":56.07,"l":55.85,"n":436,"o":55.93,"t":"2026-09-24T14:45:00Z","v":22250,"vw":55.913389},{"c":55.815,"h":56.285,"l":55.815,"n":570,"o":55.98,"t":"2026-09-24T15:00:00Z","v":19801,"vw":56.093641},{"c":55.545,"h":55.985,"l":55.5,"n":590,"o":55.85,"t":"2026-09-24T15:15:00Z","v":24888,"vw":55.759849},{"c":55.54,"h":55.575,"l":55.09,"n":574,"o":55.565,"t":"2026-09-24T15:30:00Z","v":29639,"vw":55.371541},{"c":56.1,"h":56.155,"l":55.49,"n":1193,"o":55.54,"t":"2026-09-24T15:45:00Z","v":59487,"vw":55.811832},{"c":56.07,"h":56.17,"l":56.04,"n":529,"o":56.07,"t":"2026-09-24T16:00:00Z","v":18781,"vw":56.109447},{"c":56.95,"h":57.1095,"l":56.1,"n":864,"o":56.1,"t":"2026-09-24T16:15:00Z","v":50946,"vw":56.639144},{"c":56.98,"h":57.18,"l":56.74,"n":668,"o":56.96,"t":"2026-09-24T16:30:00Z","v":31927,"vw":56.991843},{"c":56.38,"h":56.85,"l":56.2301,"n":617,"o":56.85,"t":"2026-09-24T16:45:00Z","v":29886,"vw":56.590409},{"c":56.48,"h":56.555,"l":56.28,"n":557,"o":56.345,"t":"2026-09-24T17:00:00Z","v":38842,"vw":56.363875},{"c":56.39,"h":56.455,"l":56.34,"n":412,"o":56.45,"t":"2026-09-24T17:15:00Z","v":12629,"vw":56.398122},{"c":56.22,"h":56.52,"l":56.22,"n":350,"o":56.42,"t":"2026-09-24T17:30:00Z","v":10514,"vw":56.400657},{"c":56.3,"h":56.43,"l":56.21,"n":450,"o":56.21,"t":"2026-09-24T17:45:00Z","v":15029,"vw":56.304805},{"c":56.46,"h":56.52,"l":56.15,"n":416,"o":56.285,"t":"2026-09-24T18:00:00Z","v":10120,"vw":56.365905},{"c":56.7681,"h":56.7681,"l":56.42,"n":370,"o":56.46,"t":"2026-09-24T18:15:00Z","v":10179,"vw":56.615801},{"c":57.075,"h":57.25,"l":56.71,"n":846,"o":56.775,"t":"2026-09-24T18:30:00Z","v":34576,"vw":56.872644},{"c":57.12,"h":57.24,"l":57.06,"n":487,"o":57.09,"t":"2026-09-24T18:45:00Z","v":20152,"vw":57.162074},{"c":57.06,"h":57.41,"l":57.02,"n":605,"o":57.095,"t":"2026-09-24T19:00:00Z","v":23876,"vw":57.198943},{"c":56.965,"h":57.05,"l":56.88,"n":566,"o":57.05,"t":"2026-09-24T19:15:00Z","v":20791,"vw":56.960135},{"c":57.335,"h":57.42,"l":56.965,"n":1097,"o":56.965,"t":"2026-09-24T19:30:00Z","v":53854,"vw":57.25755},{"c":57.51,"h":57.55,"l":57.15,"n":3417,"o":57.38,"t":"2026-09-24T19:45:00Z","v":173880,"vw":57.370302},{"c":57.52,"h":57.52,"l":57.52,"n":22,"o":57.52,"t":"2026-09-24T20:00:00Z","v":135632,"vw":57.52},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-09-24T22:45:00Z","v":125,"vw":57.43},{"c":57.7,"h":57.8,"l":57.6,"n":87,"o":57.8,"t":"2026-09-25T08:30:00Z","v":3765,"vw":57.7},{"c":57.65,"h":57.65,"l":57.33,"n":5,"o":57.33,"t":"2026-09-25T11:00:00Z","v":314,"vw":57.544737},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-09-25T12:00:00Z","v":150,"vw":57.6},{"c":57.68,"h":57.68,"l":57.68,"n":2,"o":57.68,"t":"2026-09-25T12:15:00Z","v":176,"vw":57.68},{"c":57.78,"h":57.78,"l":57.78,"n":1,"o":57.78,"t":"2026-09-25T12:45:00Z","v":260,"vw":57.78},{"c":57.71,"h":58.69,"l":57.4,"n":662,"o":57.97,"t":"2026-09-25T13:30:00Z","v":77170,"vw":58.111688},{"c":57.51,"h":57.9,"l":57.2598,"n":402,"o":57.695,"t":"2026-09-25T13:45:00Z","v":22068,"vw":57.486098},{"c":57.1416,"h":57.54,"l":57.1416,"n":507,"o":57.54,"t":"2026-09-25T14:00:00Z","v":23490,"vw":57.361757},{"c":56.93,"h":57.12,"l":56.7205,"n":407,"o":57.01,"t":"2026-09-25T14:15:00Z","v":20342,"vw":56.918219},{"c":56.88,"h":56.9754,"l":56.66,"n":323,"o":56.88,"t":"2026-09-25T14:30:00Z","v":10202,"vw":56.824926},{"c":56.915,"h":57.035,"l":56.76,"n":464,"o":56.93,"t":"2026-09-25T14:45:00Z","v":17362,"vw":56.932758},{"c":57.19,"h":57.385,"l":56.91,"n":521,"o":56.91,"t":"2026-09-25T15:00:00Z","v":17448,"vw":57.184805},{"c":57.16,"h":57.34,"l":57.01,"n":360,"o":57.2209,"t":"2026-09-25T15:15:00Z","v":12864,"vw":57.196164},{"c":57.1,"h":57.27,"l":57.035,"n":294,"o":57.18,"t":"2026-09-25T15:30:00Z","v":9019,"vw":57.20163},{"c":56.96,"h":57.12,"l":56.61,"n":775,"o":57.1,"t":"2026-09-25T15:45:00Z","v":42800,"vw":56.969348},{"c":57.2,"h":57.34,"l":56.84,"n":591,"o":56.85,"t":"2026-09-25T16:00:00Z","v":32665,"vw":57.144936},{"c":57.6,"h":57.6782,"l":57.17,"n":506,"o":57.195,"t":"2026-09-25T16:15:00Z","v":19768,"vw":57.378252},{"c":57.555,"h":57.7299,"l":57.51,"n":399,"o":57.59,"t":"2026-09-25T16:30:00Z","v":17874,"vw":57.573142},{"c":57.525,"h":57.65,"l":57.52,"n":527,"o":57.58,"t":"2026-09-25T16:45:00Z","v":17412,"vw":57.560226},{"c":57.6,"h":57.67,"l":57.48,"n":404,"o":57.52,"t":"2026-09-25T17:00:00Z","v":18055,"vw":57.583186},{"c":57.37,"h":57.615,"l":57.215,"n":510,"o":57.615,"t":"2026-09-25T17:15:00Z","v":16447,"vw":57.341666},{"c":57.36,"h":57.41,"l":57.24,"n":380,"o":57.4,"t":"2026-09-25T17:30:00Z","v":11245,"vw":57.33982},{"c":57.29,"h":57.4008,"l":57.22,"n":384,"o":57.38,"t":"2026-09-25T17:45:00Z","v":13229,"vw":57.291343},{"c":57.2787,"h":57.2799,"l":57.2,"n":282,"o":57.26,"t":"2026-09-25T18:00:00Z","v":9289,"vw":57.235558},{"c":57.415,"h":57.485,"l":57.26,"n":495,"o":57.26,"t":"2026-09-25T18:15:00Z","v":14070,"vw":57.396372},{"c":57.44,"h":57.48,"l":57.37,"n":379,"o":57.415,"t":"2026-09-25T18:30:00Z","v":12453,"vw":57.43297},{"c":57.48,"h":57.51,"l":57.43,"n":361,"o":57.46,"t":"2026-09-25T18:45:00Z","v":10318,"vw":57.476563},{"c":57.61,"h":57.63,"l":57.48,"n":610,"o":57.5,"t":"2026-09-25T19:00:00Z","v":35642,"vw":57.593309},{"c":57.33,"h":57.62,"l":57.33,"n":414,"o":57.5701,"t":"2026-09-25T19:15:00Z","v":16924,"vw":57.469925},{"c":57.35,"h":57.435,"l":57.235,"n":823,"o":57.35,"t":"2026-09-25T19:30:00Z","v":38268,"vw":57.328755},{"c":57.445,"h":57.6,"l":57.225,"n":3909,"o":57.37,"t":"2026-09-25T19:45:00Z","v":261723,"vw":57.460963},{"c":57.45,"h":57.45,"l":57.43,"n":48,"o":57.43,"t":"2026-09-25T20:00:00Z","v":456202,"vw":57.430013},{"c":56.67,"h":56.67,"l":56.67,"n":2,"o":56.67,"t":"2026-09-25T20:30:00Z","v":200,"vw":56.67},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-09-25T22:45:00Z","v":436,"vw":57.4},{"c":57,"h":57,"l":57,"n":9,"o":57,"t":"2026-09-28T11:00:00Z","v":400,"vw":57},{"c":57.503,"h":57.503,"l":57.503,"n":1,"o":57.503,"t":"2026-09-28T11:15:00Z","v":200,"vw":57.503},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-09-28T11:30:00Z","v":140,"vw":57.51},{"c":57.2,"h":57.4,"l":57.2,"n":41,"o":57.4,"t":"2026-09-28T12:15:00Z","v":1881,"vw":57.240541},{"c":57.22,"h":57.22,"l":57.22,"n":2,"o":57.22,"t":"2026-09-28T12:45:00Z","v":145,"vw":57.22},{"c":57.4,"h":57.53,"l":56.9,"n":205,"o":57.35,"t":"2026-09-28T13:30:00Z","v":21282,"vw":57.346311},{"c":56.6825,"h":57.43,"l":56.44,"n":716,"o":57.43,"t":"2026-09-28T13:45:00Z","v":37887,"vw":56.751425},{"c":56.42,"h":56.96,"l":56.42,"n":552,"o":56.74,"t":"2026-09-28T14:00:00Z","v":40008,"vw":56.649842},{"c":56.53,"h":56.53,"l":56.3554,"n":508,"o":56.4295,"t":"2026-09-28T14:15:00Z","v":26988,"vw":56.451736},{"c":56.04,"h":56.5124,"l":56.04,"n":451,"o":56.469,"t":"2026-09-28T14:30:00Z","v":27127,"vw":56.261245},{"c":56.355,"h":56.39,"l":55.88,"n":674,"o":56.01,"t":"2026-09-28T14:45:00Z","v":32728,"vw":56.200456},{"c":56.68,"h":56.79,"l":56.4,"n":518,"o":56.4,"t":"2026-09-28T15:00:00Z","v":25339,"vw":56.630419},{"c":56.735,"h":56.85,"l":56.61,"n":511,"o":56.655,"t":"2026-09-28T15:15:00Z","v":33003,"vw":56.695315},{"c":56.36,"h":56.76,"l":56.285,"n":624,"o":56.7,"t":"2026-09-28T15:30:00Z","v":40997,"vw":56.666107},{"c":56.635,"h":56.68,"l":56.22,"n":719,"o":56.33,"t":"2026-09-28T15:45:00Z","v":54833,"vw":56.388517},{"c":56.805,"h":56.825,"l":56.635,"n":676,"o":56.635,"t":"2026-09-28T16:00:00Z","v":41300,"vw":56.726825},{"c":57.405,"h":57.62,"l":56.84,"n":814,"o":56.84,"t":"2026-09-28T16:15:00Z","v":37236,"vw":57.245672},{"c":57.29,"h":57.66,"l":57.29,"n":625,"o":57.405,"t":"2026-09-28T16:30:00Z","v":28915,"vw":57.52148},{"c":57.48,"h":57.495,"l":57.25,"n":636,"o":57.25,"t":"2026-09-28T16:45:00Z","v":29326,"vw":57.374357},{"c":57.37,"h":57.54,"l":57.1,"n":770,"o":57.46,"t":"2026-09-28T17:00:00Z","v":34080,"vw":57.358344},{"c":57.24,"h":57.42,"l":57.165,"n":392,"o":57.4,"t":"2026-09-28T17:15:00Z","v":13103,"vw":57.269806},{"c":56.74,"h":57.295,"l":56.59,"n":929,"o":57.28,"t":"2026-09-28T17:30:00Z","v":48909,"vw":56.928028},{"c":56.71,"h":56.81,"l":56.61,"n":458,"o":56.7,"t":"2026-09-28T17:45:00Z","v":13465,"vw":56.700072},{"c":57.12,"h":57.18,"l":56.73,"n":730,"o":56.73,"t":"2026-09-28T18:00:00Z","v":28881,"vw":57.025856},{"c":57.05,"h":57.1,"l":56.87,"n":559,"o":57.085,"t":"2026-09-28T18:15:00Z","v":20123,"vw":56.968004},{"c":56.725,"h":57.09,"l":56.72,"n":532,"o":57.02,"t":"2026-09-28T18:30:00Z","v":24142,"vw":56.897623},{"c":56.685,"h":56.86,"l":56.62,"n":702,"o":56.68,"t":"2026-09-28T18:45:00Z","v":28278,"vw":56.731346},{"c":56.535,"h":56.71,"l":56.51,"n":796,"o":56.68,"t":"2026-09-28T19:00:00Z","v":29264,"vw":56.618615},{"c":56.6,"h":56.71,"l":56.5,"n":826,"o":56.5,"t":"2026-09-28T19:15:00Z","v":31951,"vw":56.611646},{"c":56.565,"h":56.72,"l":56.54,"n":1529,"o":56.57,"t":"2026-09-28T19:30:00Z","v":59434,"vw":56.617228},{"c":56.22,"h":56.52,"l":56.05,"n":4030,"o":56.5,"t":"2026-09-28T19:45:00Z","v":238131,"vw":56.259342},{"c":56.19,"h":56.19,"l":56.19,"n":34,"o":56.19,"t":"2026-09-28T20:00:00Z","v":358939,"vw":56.19},{"c":56.0705,"h":56.0705,"l":56.0705,"n":1,"o":56.0705,"t":"2026-09-28T20:15:00Z","v":100,"vw":56.0705},{"c":56.3,"h":56.75,"l":56,"n":79,"o":56,"t":"2026-09-29T08:00:00Z","v":3127,"vw":56.418},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-09-29T11:30:00Z","v":266,"vw":56.01},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-09-29T12:45:00Z","v":104,"vw":56.55},{"c":56.15,"h":56.16,"l":56.15,"n":12,"o":56.16,"t":"2026-09-29T13:15:00Z","v":1910,"vw":56.154909},{"c":55.88,"h":56.45,"l":55.63,"n":520,"o":56.01,"t":"2026-09-29T13:30:00Z","v":41365,"vw":56.102996},{"c":55.6114,"h":55.8306,"l":55.53,"n":561,"o":55.8306,"t":"2026-09-29T13:45:00Z","v":40808,"vw":55.624696},{"c":55.19,"h":55.8,"l":55.12,"n":733,"o":55.69,"t":"2026-09-29T14:00:00Z","v":46387,"vw":55.50995},{"c":55.05,"h":55.29,"l":54.7901,"n":863,"o":55.19,"t":"2026-09-29T14:15:00Z","v":68191,"vw":54.992387},{"c":54.97,"h":55.13,"l":54.87,"n":643,"o":55.08,"t":"2026-09-29T14:30:00Z","v":43524,"vw":54.991338},{"c":55.06,"h":55.15,"l":54.9,"n":619,"o":54.97,"t":"2026-09-29T14:45:00Z","v":29560,"vw":55.016731},{"c":55.415,"h":55.43,"l":55.01,"n":663,"o":55.055,"t":"2026-09-29T15:00:00Z","v":52550,"vw":55.160859},{"c":55.41,"h":55.455,"l":55.15,"n":793,"o":55.415,"t":"2026-09-29T15:15:00Z","v":33683,"vw":55.307968},{"c":55.2,"h":55.46,"l":55.17,"n":818,"o":55.4,"t":"2026-09-29T15:30:00Z","v":53178,"vw":55.36542},{"c":55.59,"h":55.59,"l":55.2,"n":650,"o":55.2,"t":"2026-09-29T15:45:00Z","v":23805,"vw":55.438849},{"c":55.415,"h":55.67,"l":55.3801,"n":618,"o":55.54,"t":"2026-09-29T16:00:00Z","v":25717,"vw":55.509661},{"c":55.91,"h":55.91,"l":55.415,"n":680,"o":55.415,"t":"2026-09-29T16:15:00Z","v":27731,"vw":55.685259},{"c":55.7,"h":55.89,"l":55.63,"n":530,"o":55.85,"t":"2026-09-29T16:30:00Z","v":20501,"vw":55.710922},{"c":55.805,"h":55.87,"l":55.735,"n":519,"o":55.74,"t":"2026-09-29T16:45:00Z","v":16495,"vw":55.816941},{"c":55.88,"h":55.95,"l":55.805,"n":508,"o":55.805,"t":"2026-09-29T17:00:00Z","v":18249,"vw":55.871631},{"c":55.98,"h":55.99,"l":55.845,"n":549,"o":55.9,"t":"2026-09-29T17:15:00Z","v":19166,"vw":55.924469},{"c":55.98,"h":56.03,"l":55.86,"n":471,"o":55.98,"t":"2026-09-29T17:30:00Z","v":20962,"vw":55.965629},{"c":55.96,"h":55.96,"l":55.8,"n":374,"o":55.96,"t":"2026-09-29T17:45:00Z","v":18847,"vw":55.885874},{"c":56.185,"h":56.245,"l":56,"n":664,"o":56,"t":"2026-09-29T18:00:00Z","v":34933,"vw":56.114258},{"c":56.49,"h":56.68,"l":56.18,"n":876,"o":56.18,"t":"2026-09-29T18:15:00Z","v":55274,"vw":56.425926},{"c":56.07,"h":56.48,"l":56.06,"n":803,"o":56.48,"t":"2026-09-29T18:30:00Z","v":34090,"vw":56.271023},{"c":55.97,"h":56.13,"l":55.95,"n":646,"o":56.065,"t":"2026-09-29T18:45:00Z","v":27850,"vw":56.04034},{"c":56.12,"h":56.12,"l":55.96,"n":559,"o":55.9799,"t":"2026-09-29T19:00:00Z","v":17800,"vw":56.046892},{"c":56.21,"h":56.28,"l":56.11,"n":700,"o":56.11,"t":"2026-09-29T19:15:00Z","v":36298,"vw":56.201957},{"c":56.07,"h":56.205,"l":56.065,"n":1156,"o":56.205,"t":"2026-09-29T19:30:00Z","v":52648,"vw":56.133278},{"c":56.19,"h":56.38,"l":56.06,"n":3761,"o":56.07,"t":"2026-09-29T19:45:00Z","v":266323,"vw":56.209249},{"c":56.19,"h":56.19,"l":56.19,"n":41,"o":56.19,"t":"2026-09-29T20:00:00Z","v":450314,"vw":56.19},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-09-29T20:15:00Z","v":16781,"vw":56.19},{"c":55.556,"h":55.556,"l":55.556,"n":1,"o":55.556,"t":"2026-09-29T21:15:00Z","v":160,"vw":55.556},{"c":55.5471,"h":55.5471,"l":55.5471,"n":1,"o":55.5471,"t":"2026-09-29T22:00:00Z","v":1000,"vw":55.5471},{"c":56.0278,"h":56.0278,"l":56.0278,"n":1,"o":56.0278,"t":"2026-09-30T11:15:00Z","v":100,"vw":56.0278},{"c":56.05,"h":56.4,"l":56.01,"n":51,"o":56.03,"t":"2026-09-30T11:30:00Z","v":4924,"vw":56.258931},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-09-30T12:00:00Z","v":3000,"vw":56},{"c":55.75,"h":55.78,"l":55.75,"n":7,"o":55.78,"t":"2026-09-30T12:15:00Z","v":1000,"vw":55.75625},{"c":55.96,"h":55.96,"l":55.96,"n":2,"o":55.96,"t":"2026-09-30T12:30:00Z","v":107,"vw":55.96},{"c":55.99,"h":56,"l":55.97,"n":9,"o":55.97,"t":"2026-09-30T13:00:00Z","v":721,"vw":55.983358},{"c":56.39,"h":56.39,"l":56.39,"n":20,"o":56.39,"t":"2026-09-30T13:15:00Z","v":585,"vw":56.39},{"c":56.01,"h":56.41,"l":55.57,"n":370,"o":56.41,"t":"2026-09-30T13:30:00Z","v":41848,"vw":56.065594},{"c":55.66,"h":56.32,"l":55.55,"n":495,"o":56.06,"t":"2026-09-30T13:45:00Z","v":32825,"vw":55.910695},{"c":55.85,"h":56.02,"l":55.529,"n":527,"o":55.61,"t":"2026-09-30T14:00:00Z","v":25165,"vw":55.729107},{"c":55.525,"h":55.89,"l":55.3554,"n":509,"o":55.89,"t":"2026-09-30T14:15:00Z","v":22411,"vw":55.544545},{"c":55.605,"h":55.73,"l":55.4177,"n":537,"o":55.4177,"t":"2026-09-30T14:30:00Z","v":22662,"vw":55.554483},{"c":55.97,"h":56.11,"l":55.61,"n":700,"o":55.61,"t":"2026-09-30T14:45:00Z","v":41106,"vw":55.920111},{"c":56.105,"h":56.15,"l":55.91,"n":645,"o":55.955,"t":"2026-09-30T15:00:00Z","v":28307,"vw":56.00638},{"c":56.29,"h":56.3599,"l":55.94,"n":779,"o":56.08,"t":"2026-09-30T15:15:00Z","v":42239,"vw":56.181181},{"c":56.88,"h":56.98,"l":56.28,"n":1196,"o":56.295,"t":"2026-09-30T15:30:00Z","v":80381,"vw":56.63335},{"c":56.75,"h":56.98,"l":56.585,"n":864,"o":56.91,"t":"2026-09-30T15:45:00Z","v":50293,"vw":56.868657},{"c":56.465,"h":56.94,"l":56.4438,"n":676,"o":56.73,"t":"2026-09-30T16:00:00Z","v":34806,"vw":56.751443},{"c":56.6,"h":56.6,"l":56.38,"n":555,"o":56.45,"t":"2026-09-30T16:15:00Z","v":23484,"vw":56.475287},{"c":56.51,"h":56.64,"l":56.34,"n":785,"o":56.63,"t":"2026-09-30T16:30:00Z","v":48593,"vw":56.504207},{"c":56.82,"h":56.84,"l":56.465,"n":944,"o":56.49,"t":"2026-09-30T16:45:00Z","v":58548,"vw":56.670633},{"c":56.795,"h":56.82,"l":56.56,"n":736,"o":56.82,"t":"2026-09-30T17:00:00Z","v":39111,"vw":56.700188},{"c":56.5199,"h":56.72,"l":56.44,"n":620,"o":56.72,"t":"2026-09-30T17:15:00Z","v":25092,"vw":56.585875},{"c":56.755,"h":56.89,"l":56.475,"n":787,"o":56.475,"t":"2026-09-30T17:30:00Z","v":48073,"vw":56.68962},{"c":56.685,"h":56.9399,"l":56.59,"n":1264,"o":56.71,"t":"2026-09-30T17:45:00Z","v":274558,"vw":56.801122},{"c":56.72,"h":56.79,"l":56.66,"n":505,"o":56.7,"t":"2026-09-30T18:00:00Z","v":19691,"vw":56.71707},{"c":56.73,"h":56.75,"l":56.67,"n":362,"o":56.715,"t":"2026-09-30T18:15:00Z","v":16837,"vw":56.711342},{"c":56.78,"h":56.905,"l":56.73,"n":626,"o":56.76,"t":"2026-09-30T18:30:00Z","v":35415,"vw":56.830662},{"c":56.425,"h":56.77,"l":56.39,"n":761,"o":56.74,"t":"2026-09-30T18:45:00Z","v":33515,"vw":56.530531},{"c":56.38,"h":56.48,"l":56.38,"n":763,"o":56.41,"t":"2026-09-30T19:00:00Z","v":43910,"vw":56.434986},{"c":56.14,"h":56.42,"l":56.11,"n":821,"o":56.39,"t":"2026-09-30T19:15:00Z","v":45651,"vw":56.225044},{"c":56.15,"h":56.355,"l":56.065,"n":1596,"o":56.13,"t":"2026-09-30T19:30:00Z","v":93914,"vw":56.173701},{"c":55.74,"h":56.24,"l":55.73,"n":3130,"o":56.15,"t":"2026-09-30T19:45:00Z","v":170237,"vw":55.951944},{"c":55.78,"h":55.78,"l":55.78,"n":32,"o":55.78,"t":"2026-09-30T20:00:00Z","v":446748,"vw":55.78},{"c":55.75,"h":55.85,"l":55.71,"n":78,"o":55.85,"t":"2026-10-01T13:15:00Z","v":4215,"vw":55.807446},{"c":55.805,"h":56.12,"l":55.03,"n":768,"o":55.58,"t":"2026-10-01T13:30:00Z","v":72572,"vw":55.573376},{"c":55.46,"h":55.62,"l":55.33,"n":466,"o":55.58,"t":"2026-10-01T13:45:00Z","v":18196,"vw":55.440998},{"c":55.1263,"h":55.43,"l":55.01,"n":713,"o":55.36,"t":"2026-10-01T14:00:00Z","v":47726,"vw":55.234806},{"c":55.05,"h":55.54,"l":55.05,"n":811,"o":55.18,"t":"2026-10-01T14:15:00Z","v":35956,"vw":55.282065},{"c":55.09,"h":55.14,"l":54.83,"n":849,"o":55.07,"t":"2026-10-01T14:30:00Z","v":47046,"vw":54.972318},{"c":54.88,"h":55.165,"l":54.82,"n":934,"o":55.1,"t":"2026-10-01T14:45:00Z","v":89195,"vw":54.947522},{"c":54.835,"h":54.94,"l":54.43,"n":1699,"o":54.94,"t":"2026-10-01T15:00:00Z","v":164371,"vw":54.699239},{"c":55.13,"h":55.19,"l":54.84,"n":882,"o":54.84,"t":"2026-10-01T15:15:00Z","v":58915,"vw":55.047475},{"c":54.95,"h":55.1,"l":54.6,"n":1261,"o":55.09,"t":"2026-10-01T15:30:00Z","v":234180,"vw":54.933977},{"c":54.655,"h":55.05,"l":54.65,"n":877,"o":54.95,"t":"2026-10-01T15:45:00Z","v":35037,"vw":54.875714},{"c":54.12,"h":54.73,"l":54.11,"n":1452,"o":54.66,"t":"2026-10-01T16:00:00Z","v":147977,"vw":54.469586},{"c":54.28,"h":54.33,"l":54.05,"n":935,"o":54.12,"t":"2026-10-01T16:15:00Z","v":44926,"vw":54.163939},{"c":54.495,"h":54.54,"l":54.27,"n":1023,"o":54.28,"t":"2026-10-01T16:30:00Z","v":57825,"vw":54.373385},{"c":54.41,"h":54.62,"l":54.365,"n":986,"o":54.495,"t":"2026-10-01T16:45:00Z","v":46369,"vw":54.512149},{"c":54.53,"h":54.5951,"l":54.375,"n":762,"o":54.395,"t":"2026-10-01T17:00:00Z","v":38351,"vw":54.466701},{"c":54.6699,"h":54.69,"l":54.47,"n":523,"o":54.47,"t":"2026-10-01T17:15:00Z","v":19460,"vw":54.591348},{"c":54.845,"h":54.85,"l":54.63,"n":925,"o":54.67,"t":"2026-10-01T17:30:00Z","v":51414,"vw":54.773638},{"c":54.32,"h":54.845,"l":54.26,"n":658,"o":54.845,"t":"2026-10-01T17:45:00Z","v":30961,"vw":54.572244},{"c":54.24,"h":54.31,"l":54.08,"n":623,"o":54.31,"t":"2026-10-01T18:00:00Z","v":28486,"vw":54.168073},{"c":54.55,"h":54.66,"l":54.2,"n":769,"o":54.24,"t":"2026-10-01T18:15:00Z","v":35641,"vw":54.390558},{"c":54.41,"h":54.725,"l":54.36,"n":543,"o":54.55,"t":"2026-10-01T18:30:00Z","v":19814,"vw":54.562357},{"c":54.4101,"h":54.56,"l":54.375,"n":660,"o":54.41,"t":"2026-10-01T18:45:00Z","v":38997,"vw":54.464292},{"c":54.3,"h":54.4936,"l":54.2601,"n":640,"o":54.395,"t":"2026-10-01T19:00:00Z","v":26033,"vw":54.373039},{"c":54.1225,"h":54.38,"l":54.1,"n":961,"o":54.3,"t":"2026-10-01T19:15:00Z","v":56091,"vw":54.22026},{"c":53.73,"h":54.125,"l":53.7005,"n":1563,"o":54.1,"t":"2026-10-01T19:30:00Z","v":93188,"vw":53.942279},{"c":53.62,"h":54.01,"l":53.59,"n":4221,"o":53.73,"t":"2026-10-01T19:45:00Z","v":312059,"vw":53.751121},{"c":53.5,"h":53.71,"l":53.5,"n":62,"o":53.62,"t":"2026-10-01T20:00:00Z","v":257011,"vw":53.619134},{"c":54,"h":54,"l":54,"n":34,"o":54,"t":"2026-10-01T20:30:00Z","v":2005,"vw":54},{"c":53.6109,"h":53.6109,"l":53.6109,"n":1,"o":53.6109,"t":"2026-10-01T20:45:00Z","v":500,"vw":53.6109},{"c":53.74,"h":53.74,"l":53.74,"n":2,"o":53.74,"t":"2026-10-01T21:30:00Z","v":126,"vw":53.74},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-10-01T22:45:00Z","v":120,"vw":53.77},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-01T23:00:00Z","v":2600,"vw":53.77},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-02T08:30:00Z","v":168,"vw":53.7},{"c":53.71,"h":53.71,"l":53.71,"n":1,"o":53.71,"t":"2026-10-02T08:45:00Z","v":213,"vw":53.71},{"c":54.4,"h":54.4,"l":54.4,"n":3,"o":54.4,"t":"2026-10-02T12:30:00Z","v":224,"vw":54.4},{"c":54.41,"h":54.41,"l":54.41,"n":1,"o":54.41,"t":"2026-10-02T12:45:00Z","v":100,"vw":54.41},{"c":54.32,"h":54.32,"l":54.15,"n":9,"o":54.15,"t":"2026-10-02T13:00:00Z","v":451,"vw":54.22265},{"c":53.905,"h":54.26,"l":53.51,"n":674,"o":54.17,"t":"2026-10-02T13:30:00Z","v":76427,"vw":53.974066},{"c":54.2458,"h":54.45,"l":53.91,"n":618,"o":53.93,"t":"2026-10-02T13:45:00Z","v":43047,"vw":54.195676},{"c":54.71,"h":54.98,"l":54.19,"n":764,"o":54.38,"t":"2026-10-02T14:00:00Z","v":42223,"vw":54.631075},{"c":54.485,"h":54.71,"l":54.38,"n":690,"o":54.6875,"t":"2026-10-02T14:15:00Z","v":31313,"vw":54.552823},{"c":54.1379,"h":54.51,"l":54.1379,"n":728,"o":54.45,"t":"2026-10-02T14:30:00Z","v":39144,"vw":54.366175},{"c":53.83,"h":54.27,"l":53.681,"n":1178,"o":54.21,"t":"2026-10-02T14:45:00Z","v":92871,"vw":54.052857},{"c":53.51,"h":53.96,"l":53.145,"n":1033,"o":53.84,"t":"2026-10-02T15:00:00Z","v":72531,"vw":53.412462},{"c":53.6,"h":53.67,"l":53.43,"n":661,"o":53.54,"t":"2026-10-02T15:15:00Z","v":30636,"vw":53.534329},{"c":53.58,"h":53.77,"l":53.555,"n":582,"o":53.67,"t":"2026-10-02T15:30:00Z","v":24727,"vw":53.635316},{"c":53.66,"h":53.78,"l":53.58,"n":931,"o":53.59,"t":"2026-10-02T15:45:00Z","v":94173,"vw":53.6558},{"c":53.62,"h":53.81,"l":53.555,"n":820,"o":53.725,"t":"2026-10-02T16:00:00Z","v":49431,"vw":53.68667},{"c":54.01,"h":54.01,"l":53.6,"n":401,"o":53.6,"t":"2026-10-02T16:15:00Z","v":13023,"vw":53.805643},{"c":54.26,"h":54.26,"l":54.09,"n":514,"o":54.09,"t":"2026-10-02T16:30:00Z","v":15849,"vw":54.168798},{"c":54.35,"h":54.38,"l":54.15,"n":696,"o":54.25,"t":"2026-10-02T16:45:00Z","v":17856,"vw":54.293002},{"c":54.43,"h":54.44,"l":54.27,"n":728,"o":54.38,"t":"2026-10-02T17:00:00Z","v":22858,"vw":54.363578},{"c":54.39,"h":54.52,"l":54.37,"n":656,"o":54.425,"t":"2026-10-02T17:15:00Z","v":21603,"vw":54.44889},{"c":54.485,"h":54.54,"l":54.33,"n":650,"o":54.41,"t":"2026-10-02T17:30:00Z","v":23183,"vw":54.431487},{"c":54.3,"h":54.465,"l":54.2341,"n":654,"o":54.465,"t":"2026-10-02T17:45:00Z","v":20512,"vw":54.339986},{"c":54.23,"h":54.38,"l":54.125,"n":1202,"o":54.33,"t":"2026-10-02T18:00:00Z","v":68051,"vw":54.273657},{"c":54.19,"h":54.26,"l":54.08,"n":897,"o":54.26,"t":"2026-10-02T18:15:00Z","v":40120,"vw":54.167868},{"c":54.21,"h":54.25,"l":54.105,"n":802,"o":54.2,"t":"2026-10-02T18:30:00Z","v":27335,"vw":54.179586},{"c":54.05,"h":54.22,"l":53.995,"n":789,"o":54.205,"t":"2026-10-02T18:45:00Z","v":29017,"vw":54.095612},{"c":54.195,"h":54.23,"l":54.085,"n":830,"o":54.09,"t":"2026-10-02T19:00:00Z","v":29677,"vw":54.170326},{"c":54.335,"h":54.44,"l":54.15,"n":995,"o":54.18,"t":"2026-10-02T19:15:00Z","v":38361,"vw":54.313991},{"c":54.43,"h":54.47,"l":54.25,"n":1657,"o":54.36,"t":"2026-10-02T19:30:00Z","v":83261,"vw":54.37269},{"c":54.29,"h":54.58,"l":54.02,"n":3566,"o":54.4101,"t":"2026-10-02T19:45:00Z","v":231271,"vw":54.274768},{"c":54.29,"h":54.29,"l":54.29,"n":28,"o":54.29,"t":"2026-10-02T20:00:00Z","v":360127,"vw":54.29},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-02T21:00:00Z","v":178,"vw":54},{"c":54.05,"h":54.05,"l":54.05,"n":6,"o":54.05,"t":"2026-10-05T08:45:00Z","v":106,"vw":54.05},{"c":54.11,"h":54.11,"l":54.11,"n":26,"o":54.11,"t":"2026-10-05T11:00:00Z","v":4708,"vw":54.11},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-10-05T12:00:00Z","v":1000,"vw":54.11},{"c":54.115,"h":54.35,"l":53.88,"n":434,"o":54.35,"t":"2026-10-05T13:30:00Z","v":43838,"vw":54.124043},{"c":54.12,"h":54.12,"l":53.5,"n":524,"o":54.08,"t":"2026-10-05T13:45:00Z","v":25773,"vw":53.750018},{"c":54.0772,"h":54.47,"l":54.0772,"n":527,"o":54.1,"t":"2026-10-05T14:00:00Z","v":26960,"vw":54.261127},{"c":53.785,"h":54.3,"l":53.5729,"n":810,"o":54.14,"t":"2026-10-05T14:15:00Z","v":60663,"vw":53.9681},{"c":53.835,"h":53.91,"l":53.63,"n":724,"o":53.7825,"t":"2026-10-05T14:30:00Z","v":28287,"vw":53.804448},{"c":54.075,"h":54.19,"l":53.82,"n":570,"o":53.88,"t":"2026-10-05T14:45:00Z","v":24284,"vw":54.01854},{"c":54.19,"h":54.23,"l":53.97,"n":760,"o":54.05,"t":"2026-10-05T15:00:00Z","v":51691,"vw":54.090363},{"c":54.36,"h":54.36,"l":54.02,"n":526,"o":54.18,"t":"2026-10-05T15:15:00Z","v":25570,"vw":54.156391},{"c":54.28,"h":54.39,"l":54.18,"n":504,"o":54.385,"t":"2026-10-05T15:30:00Z","v":25435,"vw":54.303845},{"c":54.37,"h":54.5,"l":54.235,"n":430,"o":54.26,"t":"2026-10-05T15:45:00Z","v":19240,"vw":54.384168},{"c":54.625,"h":54.65,"l":54.38,"n":347,"o":54.4098,"t":"2026-10-05T16:00:00Z","v":13331,"vw":54.510208},{"c":54.69,"h":54.72,"l":54.39,"n":547,"o":54.625,"t":"2026-10-05T16:15:00Z","v":24593,"vw":54.520309},{"c":54.6,"h":54.75,"l":54.52,"n":517,"o":54.69,"t":"2026-10-05T16:30:00Z","v":15712,"vw":54.612274},{"c":54.605,"h":54.66,"l":54.52,"n":378,"o":54.575,"t":"2026-10-05T16:45:00Z","v":10989,"vw":54.606421},{"c":54.28,"h":54.61,"l":54.28,"n":542,"o":54.58,"t":"2026-10-05T17:00:00Z","v":23498,"vw":54.426666},{"c":54.28,"h":54.43,"l":54.25,"n":485,"o":54.29,"t":"2026-10-05T17:15:00Z","v":15412,"vw":54.323038},{"c":54.355,"h":54.38,"l":54.26,"n":493,"o":54.33,"t":"2026-10-05T17:30:00Z","v":13610,"vw":54.309076},{"c":54.2,"h":54.39,"l":54.04,"n":530,"o":54.36,"t":"2026-10-05T17:45:00Z","v":15766,"vw":54.182407},{"c":53.89,"h":54.2366,"l":53.855,"n":598,"o":54.21,"t":"2026-10-05T18:00:00Z","v":37028,"vw":54.105506},{"c":53.455,"h":53.91,"l":53.43,"n":862,"o":53.865,"t":"2026-10-05T18:15:00Z","v":43274,"vw":53.690147},{"c":53.41,"h":53.64,"l":53.36,"n":618,"o":53.455,"t":"2026-10-05T18:30:00Z","v":26523,"vw":53.506702},{"c":53.725,"h":53.73,"l":53.321,"n":1032,"o":53.36,"t":"2026-10-05T18:45:00Z","v":49570,"vw":53.485817},{"c":53.6,"h":53.775,"l":53.58,"n":761,"o":53.68,"t":"2026-10-05T19:00:00Z","v":47535,"vw":53.683239},{"c":53.97,"h":54.01,"l":53.55,"n":789,"o":53.57,"t":"2026-10-05T19:15:00Z","v":106445,"vw":53.882012},{"c":53.85,"h":54.22,"l":53.8,"n":1207,"o":53.95,"t":"2026-10-05T19:30:00Z","v":40808,"vw":53.966366},{"c":53.98,"h":54.05,"l":53.6,"n":3274,"o":53.84,"t":"2026-10-05T19:45:00Z","v":185363,"vw":53.877956},{"c":53.91,"h":54,"l":53.91,"n":42,"o":53.98,"t":"2026-10-05T20:00:00Z","v":527868,"vw":53.910046},{"c":53.4096,"h":53.4096,"l":53.4,"n":2,"o":53.4,"t":"2026-10-05T22:30:00Z","v":1000,"vw":53.4048},{"c":54.52,"h":54.53,"l":53.85,"n":155,"o":54.05,"t":"2026-10-06T12:15:00Z","v":10543,"vw":54.097826},{"c":54.2,"h":54.2,"l":54.2,"n":2,"o":54.2,"t":"2026-10-06T13:00:00Z","v":210,"vw":54.2},{"c":54,"h":54.03,"l":53.95,"n":7,"o":53.95,"t":"2026-10-06T13:15:00Z","v":2386,"vw":54.001064},{"c":52.98,"h":54.11,"l":52.55,"n":1117,"o":54.06,"t":"2026-10-06T13:30:00Z","v":113186,"vw":53.158384},{"c":52.82,"h":53.135,"l":52.57,"n":904,"o":52.98,"t":"2026-10-06T13:45:00Z","v":96337,"vw":52.821679},{"c":52.11,"h":52.93,"l":51.83,"n":1827,"o":52.82,"t":"2026-10-06T14:00:00Z","v":202959,"vw":52.151518},{"c":51.595,"h":52.09,"l":51.53,"n":1530,"o":52.08,"t":"2026-10-06T14:15:00Z","v":187298,"vw":51.744423},{"c":51.83,"h":51.83,"l":51.34,"n":1218,"o":51.595,"t":"2026-10-06T14:30:00Z","v":108325,"vw":51.540782},{"c":52.47,"h":52.56,"l":51.783,"n":1036,"o":51.83,"t":"2026-10-06T14:45:00Z","v":82210,"vw":52.26042},{"c":52.85,"h":53.13,"l":52.385,"n":1184,"o":52.385,"t":"2026-10-06T15:00:00Z","v":101054,"vw":52.872539},{"c":53,"h":53.15,"l":52.65,"n":985,"o":52.825,"t":"2026-10-06T15:15:00Z","v":57294,"vw":52.976531},{"c":52.91,"h":52.935,"l":52.745,"n":618,"o":52.935,"t":"2026-10-06T15:30:00Z","v":22263,"vw":52.843448},{"c":52.725,"h":52.94,"l":52.675,"n":549,"o":52.885,"t":"2026-10-06T15:45:00Z","v":18331,"vw":52.809227},{"c":52.394,"h":52.77,"l":52.2764,"n":613,"o":52.735,"t":"2026-10-06T16:00:00Z","v":19919,"vw":52.51736},{"c":52.025,"h":52.33,"l":51.9801,"n":535,"o":52.33,"t":"2026-10-06T16:15:00Z","v":18584,"vw":52.117252},{"c":52.075,"h":52.19,"l":51.9601,"n":1011,"o":51.98,"t":"2026-10-06T16:30:00Z","v":89531,"vw":52.06574},{"c":51.93,"h":52.1,"l":51.9,"n":822,"o":52.065,"t":"2026-10-06T16:45:00Z","v":50077,"vw":51.98965},{"c":51.75,"h":52.1799,"l":51.66,"n":777,"o":51.875,"t":"2026-10-06T17:00:00Z","v":75215,"vw":51.791665},{"c":51.53,"h":51.785,"l":51.53,"n":761,"o":51.745,"t":"2026-10-06T17:15:00Z","v":39822,"vw":51.652809},{"c":51.63,"h":51.74,"l":51.53,"n":518,"o":51.53,"t":"2026-10-06T17:30:00Z","v":22677,"vw":51.651793},{"c":52.11,"h":52.15,"l":51.59,"n":833,"o":51.64,"t":"2026-10-06T17:45:00Z","v":52392,"vw":51.898281},{"c":52.26,"h":52.35,"l":51.865,"n":898,"o":52.08,"t":"2026-10-06T18:00:00Z","v":61516,"vw":51.9935},{"c":52.47,"h":52.54,"l":52.23,"n":662,"o":52.23,"t":"2026-10-06T18:15:00Z","v":33324,"vw":52.404839},{"c":52.48,"h":52.55,"l":52.4101,"n":579,"o":52.465,"t":"2026-10-06T18:30:00Z","v":23936,"vw":52.484452},{"c":52.52,"h":52.57,"l":52.36,"n":957,"o":52.48,"t":"2026-10-06T18:45:00Z","v":75059,"vw":52.449061},{"c":52.22,"h":52.51,"l":52.22,"n":732,"o":52.49,"t":"2026-10-06T19:00:00Z","v":38762,"vw":52.370785},{"c":52.25,"h":52.3475,"l":52.14,"n":1095,"o":52.234,"t":"2026-10-06T19:15:00Z","v":66923,"vw":52.221128},{"c":51.845,"h":52.315,"l":51.783,"n":1405,"o":52.28,"t":"2026-10-06T19:30:00Z","v":64851,"vw":51.975174},{"c":52.16,"h":52.26,"l":51.73,"n":3837,"o":51.845,"t":"2026-10-06T19:45:00Z","v":218089,"vw":52.103971},{"c":52.19,"h":52.19,"l":52.19,"n":54,"o":52.19,"t":"2026-10-06T20:00:00Z","v":444674,"vw":52.19},{"c":51.9,"h":51.9,"l":51.9,"n":6,"o":51.9,"t":"2026-10-07T11:15:00Z","v":436,"vw":51.9},{"c":51.95,"h":51.95,"l":51.72,"n":62,"o":51.75,"t":"2026-10-07T12:30:00Z","v":8013,"vw":51.89281},{"c":51.8,"h":51.8,"l":51.8,"n":11,"o":51.8,"t":"2026-10-07T13:15:00Z","v":654,"vw":51.8},{"c":52.345,"h":52.35,"l":51.405,"n":660,"o":51.83,"t":"2026-10-07T13:30:00Z","v":73176,"vw":51.995817},{"c":52.6,"h":52.775,"l":52.15,"n":456,"o":52.185,"t":"2026-10-07T13:45:00Z","v":32303,"vw":52.405637},{"c":52.9,"h":53.06,"l":52.54,"n":606,"o":52.6,"t":"2026-10-07T14:00:00Z","v":28361,"vw":52.866357},{"c":52.935,"h":53.09,"l":52.81,"n":450,"o":52.9,"t":"2026-10-07T14:15:00Z","v":26360,"vw":52.942008},{"c":53.18,"h":53.35,"l":52.926,"n":587,"o":52.99,"t":"2026-10-07T14:30:00Z","v":27613,"vw":53.219396},{"c":53.5,"h":53.65,"l":53.16,"n":560,"o":53.18,"t":"2026-10-07T14:45:00Z","v":31872,"vw":53.384799},{"c":53.35,"h":53.59,"l":53.11,"n":620,"o":53.5,"t":"2026-10-07T15:00:00Z","v":37764,"vw":53.287282},{"c":53.54,"h":53.55,"l":53.2701,"n":517,"o":53.3,"t":"2026-10-07T15:15:00Z","v":29524,"vw":53.422857},{"c":53.57,"h":53.5899,"l":53.33,"n":579,"o":53.56,"t":"2026-10-07T15:30:00Z","v":30183,"vw":53.47227},{"c":53.725,"h":53.725,"l":53.45,"n":609,"o":53.57,"t":"2026-10-07T15:45:00Z","v":54339,"vw":53.580591},{"c":53.605,"h":53.79,"l":53.48,"n":644,"o":53.77,"t":"2026-10-07T16:00:00Z","v":37130,"vw":53.645646},{"c":53.525,"h":53.63,"l":53.49,"n":428,"o":53.6,"t":"2026-10-07T16:15:00Z","v":20516,"vw":53.568055},{"c":53.35,"h":53.88,"l":53.26,"n":844,"o":53.55,"t":"2026-10-07T16:30:00Z","v":73900,"vw":53.581022},{"c":53.51,"h":53.535,"l":53.2601,"n":512,"o":53.2601,"t":"2026-10-07T16:45:00Z","v":32704,"vw":53.351302},{"c":53.57,"h":53.63,"l":53.435,"n":746,"o":53.475,"t":"2026-10-07T17:00:00Z","v":34250,"vw":53.560134},{"c":53.31,"h":53.53,"l":53.31,"n":489,"o":53.53,"t":"2026-10-07T17:15:00Z","v":24767,"vw":53.434772},{"c":53.465,"h":53.51,"l":53.26,"n":526,"o":53.29,"t":"2026-10-07T17:30:00Z","v":28558,"vw":53.358329},{"c":53.1875,"h":53.465,"l":53.135,"n":278,"o":53.465,"t":"2026-10-07T17:45:00Z","v":21760,"vw":53.199289},{"c":53.17,"h":53.31,"l":53.09,"n":626,"o":53.185,"t":"2026-10-07T18:00:00Z","v":31154,"vw":53.193537},{"c":53.205,"h":53.25,"l":53.06,"n":473,"o":53.17,"t":"2026-10-07T18:15:00Z","v":18905,"vw":53.138473},{"c":53.29,"h":53.41,"l":53.23,"n":546,"o":53.24,"t":"2026-10-07T18:30:00Z","v":30606,"vw":53.305706},{"c":53.04,"h":53.34,"l":53,"n":755,"o":53.29,"t":"2026-10-07T18:45:00Z","v":28783,"vw":53.181797},{"c":53.105,"h":53.425,"l":52.995,"n":877,"o":53,"t":"2026-10-07T19:00:00Z","v":44840,"vw":53.221019},{"c":52.7,"h":53.15,"l":52.62,"n":1111,"o":53.15,"t":"2026-10-07T19:15:00Z","v":61057,"vw":52.908088},{"c":52.77,"h":53.01,"l":52.64,"n":1848,"o":52.74,"t":"2026-10-07T19:30:00Z","v":87131,"vw":52.82091},{"c":52.99,"h":53.03,"l":52.71,"n":3820,"o":52.77,"t":"2026-10-07T19:45:00Z","v":232621,"vw":52.890862},{"c":52.95,"h":53,"l":52.95,"n":40,"o":53,"t":"2026-10-07T20:00:00Z","v":306953,"vw":52.950018},{"c":52.9,"h":52.9,"l":52.9,"n":3,"o":52.9,"t":"2026-10-07T21:45:00Z","v":500,"vw":52.9},{"c":53.1769,"h":53.1769,"l":53.1769,"n":1,"o":53.1769,"t":"2026-10-07T23:45:00Z","v":193,"vw":53.1769},{"c":52.88,"h":53.6,"l":52.8,"n":67,"o":53.6,"t":"2026-10-08T08:00:00Z","v":5221,"vw":53.563983},{"c":52.8,"h":52.8,"l":52.79,"n":5,"o":52.79,"t":"2026-10-08T08:15:00Z","v":420,"vw":52.792704},{"c":52.85,"h":52.85,"l":52.85,"n":15,"o":52.85,"t":"2026-10-08T08:45:00Z","v":2428,"vw":52.85},{"c":52.8,"h":52.8,"l":52.8,"n":8,"o":52.8,"t":"2026-10-08T11:00:00Z","v":107,"vw":52.8},{"c":52.95,"h":52.95,"l":52.95,"n":3,"o":52.95,"t":"2026-10-08T11:15:00Z","v":915,"vw":52.95},{"c":52.94,"h":52.94,"l":52.94,"n":1,"o":52.94,"t":"2026-10-08T11:30:00Z","v":162,"vw":52.94},{"c":53.0342,"h":53.0342,"l":53.0342,"n":1,"o":53.0342,"t":"2026-10-08T11:45:00Z","v":300,"vw":53.0342},{"c":52.8,"h":52.85,"l":52.75,"n":56,"o":52.75,"t":"2026-10-08T12:00:00Z","v":4729,"vw":52.776744},{"c":53.39,"h":53.39,"l":52.65,"n":26,"o":52.65,"t":"2026-10-08T13:15:00Z","v":2153,"vw":52.918482},{"c":52.705,"h":53.34,"l":52.55,"n":476,"o":53.34,"t":"2026-10-08T13:30:00Z","v":66312,"vw":53.22075},{"c":53.12,"h":53.24,"l":52.5629,"n":726,"o":52.65,"t":"2026-10-08T13:45:00Z","v":45988,"vw":52.985431},{"c":52.625,"h":53.12,"l":52.29,"n":570,"o":53.12,"t":"2026-10-08T14:00:00Z","v":35613,"vw":52.532965},{"c":52.25,"h":52.6091,"l":52.235,"n":523,"o":52.52,"t":"2026-10-08T14:15:00Z","v":24173,"vw":52.419448},{"c":52.15,"h":52.41,"l":52.1201,"n":981,"o":52.25,"t":"2026-10-08T14:30:00Z","v":101565,"vw":52.265825},{"c":52.385,"h":52.425,"l":52.155,"n":856,"o":52.16,"t":"2026-10-08T14:45:00Z","v":56693,"vw":52.280968},{"c":52.34,"h":52.45,"l":52.27,"n":766,"o":52.385,"t":"2026-10-08T15:00:00Z","v":49995,"vw":52.330066},{"c":52.525,"h":52.73,"l":52.3309,"n":685,"o":52.375,"t":"2026-10-08T15:15:00Z","v":39874,"vw":52.60185},{"c":52.43,"h":52.62,"l":52.27,"n":759,"o":52.52,"t":"2026-10-08T15:30:00Z","v":82340,"vw":52.476311},{"c":52.4,"h":52.51,"l":52.36,"n":535,"o":52.505,"t":"2026-10-08T15:45:00Z","v":20045,"vw":52.430561},{"c":52.295,"h":52.48,"l":52.255,"n":572,"o":52.45,"t":"2026-10-08T16:00:00Z","v":20566,"vw":52.375633},{"c":52.48,"h":52.76,"l":52.28,"n":985,"o":52.295,"t":"2026-10-08T16:15:00Z","v":62298,"vw":52.503287},{"c":52.48,"h":52.585,"l":52.46,"n":578,"o":52.46,"t":"2026-10-08T16:30:00Z","v":20110,"vw":52.519073},{"c":52.9901,"h":53.11,"l":52.44,"n":600,"o":52.52,"t":"2026-10-08T16:45:00Z","v":30081,"vw":52.724168},{"c":53.08,"h":53.23,"l":52.9,"n":687,"o":52.99,"t":"2026-10-08T17:00:00Z","v":30827,"vw":53.045113},{"c":53.18,"h":53.25,"l":52.98,"n":600,"o":52.98,"t":"2026-10-08T17:15:00Z","v":25006,"vw":53.145411},{"c":53.24,"h":53.39,"l":53.165,"n":560,"o":53.21,"t":"2026-10-08T17:30:00Z","v":18779,"vw":53.285204},{"c":53.33,"h":53.52,"l":53.23,"n":541,"o":53.28,"t":"2026-10-08T17:45:00Z","v":30375,"vw":53.426323},{"c":53.555,"h":53.63,"l":53.115,"n":620,"o":53.25,"t":"2026-10-08T18:00:00Z","v":20584,"vw":53.298817},{"c":53.4,"h":53.7,"l":53.295,"n":677,"o":53.64,"t":"2026-10-08T18:15:00Z","v":27040,"vw":53.43312},{"c":53.44,"h":53.55,"l":53.34,"n":629,"o":53.425,"t":"2026-10-08T18:30:00Z","v":16007,"vw":53.443696},{"c":53.485,"h":53.5,"l":53.265,"n":682,"o":53.42,"t":"2026-10-08T18:45:00Z","v":22950,"vw":53.339836},{"c":53.67,"h":53.7283,"l":53.48,"n":940,"o":53.485,"t":"2026-10-08T19:00:00Z","v":40414,"vw":53.632129},{"c":53.615,"h":53.67,"l":53.485,"n":1129,"o":53.63,"t":"2026-10-08T19:15:00Z","v":50162,"vw":53.568956},{"c":53.88,"h":53.9,"l":53.57,"n":1469,"o":53.58,"t":"2026-10-08T19:30:00Z","v":63765,"vw":53.789156},{"c":53.34,"h":53.88,"l":53.21,"n":3683,"o":53.88,"t":"2026-10-08T19:45:00Z","v":233961,"vw":53.481453},{"c":53.34,"h":53.34,"l":53.34,"n":50,"o":53.34,"t":"2026-10-08T20:00:00Z","v":478202,"vw":53.34},{"c":53.28,"h":53.28,"l":53.28,"n":5,"o":53.28,"t":"2026-10-09T08:00:00Z","v":274,"vw":53.28},{"c":53.3,"h":53.3,"l":53.2,"n":6,"o":53.2,"t":"2026-10-09T11:00:00Z","v":566,"vw":53.232189},{"c":53.61,"h":53.61,"l":53.53,"n":6,"o":53.53,"t":"2026-10-09T13:15:00Z","v":533,"vw":53.5525},{"c":54.01,"h":54.3995,"l":53.36,"n":549,"o":53.72,"t":"2026-10-09T13:30:00Z","v":64730,"vw":53.789097},{"c":54.62,"h":54.8,"l":54.04,"n":710,"o":54.04,"t":"2026-10-09T13:45:00Z","v":44075,"vw":54.552352},{"c":54.94,"h":55.3,"l":54.77,"n":1038,"o":54.83,"t":"2026-10-09T14:00:00Z","v":70247,"vw":55.080277},{"c":54.92,"h":55.1899,"l":54.6701,"n":772,"o":54.955,"t":"2026-10-09T14:15:00Z","v":37373,"vw":54.989475},{"c":54.46,"h":54.99,"l":54.405,"n":822,"o":54.89,"t":"2026-10-09T14:30:00Z","v":43141,"vw":54.742356},{"c":54.6,"h":54.6,"l":54.19,"n":405,"o":54.465,"t":"2026-10-09T14:45:00Z","v":18550,"vw":54.443697},{"c":54.575,"h":54.685,"l":54.47,"n":458,"o":54.63,"t":"2026-10-09T15:00:00Z","v":17738,"vw":54.603487},{"c":54.79,"h":54.805,"l":54.57,"n":751,"o":54.61,"t":"2026-10-09T15:15:00Z","v":38996,"vw":54.704698},{"c":55,"h":55.09,"l":54.87,"n":488,"o":54.87,"t":"2026-10-09T15:30:00Z","v":22770,"vw":54.992278},{"c":54.94,"h":55.04,"l":54.83,"n":578,"o":54.99,"t":"2026-10-09T15:45:00Z","v":43965,"vw":54.921989},{"c":55.015,"h":55.0225,"l":54.855,"n":610,"o":54.87,"t":"2026-10-09T16:00:00Z","v":39588,"vw":54.947939},{"c":55.065,"h":55.11,"l":54.95,"n":477,"o":55.025,"t":"2026-10-09T16:15:00Z","v":23568,"vw":55.045137},{"c":54.95,"h":55.19,"l":54.95,"n":621,"o":55.1,"t":"2026-10-09T16:30:00Z","v":27933,"vw":55.101175},{"c":55.045,"h":55.16,"l":55,"n":488,"o":55.01,"t":"2026-10-09T16:45:00Z","v":26745,"vw":55.087186},{"c":55.24,"h":55.31,"l":54.97,"n":507,"o":54.98,"t":"2026-10-09T17:00:00Z","v":28140,"vw":55.163653},{"c":54.905,"h":55.36,"l":54.87,"n":847,"o":55.21,"t":"2026-10-09T17:15:00Z","v":52398,"vw":55.1606},{"c":54.84,"h":54.97,"l":54.71,"n":567,"o":54.898,"t":"2026-10-09T17:30:00Z","v":27829,"vw":54.852319},{"c":54.83,"h":54.96,"l":54.81,"n":459,"o":54.845,"t":"2026-10-09T17:45:00Z","v":18430,"vw":54.880575},{"c":54.8,"h":54.85,"l":54.76,"n":437,"o":54.82,"t":"2026-10-09T18:00:00Z","v":16436,"vw":54.809737},{"c":54.815,"h":54.895,"l":54.785,"n":420,"o":54.8,"t":"2026-10-09T18:15:00Z","v":14760,"vw":54.834211},{"c":54.865,"h":54.95,"l":54.81,"n":596,"o":54.84,"t":"2026-10-09T18:30:00Z","v":74034,"vw":54.881875},{"c":55.035,"h":55.2,"l":54.8501,"n":825,"o":54.89,"t":"2026-10-09T18:45:00Z","v":91760,"vw":55.0274},{"c":55.03,"h":55.04,"l":54.865,"n":565,"o":54.99,"t":"2026-10-09T19:00:00Z","v":28204,"vw":54.947808},{"c":54.99,"h":55.14,"l":54.86,"n":800,"o":55.04,"t":"2026-10-09T19:15:00Z","v":36032,"vw":54.998157},{"c":54.985,"h":55.08,"l":54.83,"n":1599,"o":54.97,"t":"2026-10-09T19:30:00Z","v":92291,"vw":54.944406},{"c":55.35,"h":55.46,"l":54.91,"n":5041,"o":54.995,"t":"2026-10-09T19:45:00Z","v":370063,"vw":55.225299},{"c":55.37,"h":55.37,"l":55.37,"n":45,"o":55.37,"t":"2026-10-09T20:00:00Z","v":231784,"vw":55.37},{"c":54.5001,"h":54.5001,"l":54.5001,"n":1,"o":54.5001,"t":"2026-10-09T20:30:00Z","v":100,"vw":54.5001},{"c":55.31,"h":55.31,"l":55.31,"n":4,"o":55.31,"t":"2026-10-09T21:15:00Z","v":154,"vw":55.31},{"c":55.37,"h":55.37,"l":55.37,"n":1,"o":55.37,"t":"2026-10-09T21:30:00Z","v":115,"vw":55.37},{"c":55.05,"h":55.05,"l":55.05,"n":1,"o":55.05,"t":"2026-10-09T23:15:00Z","v":400,"vw":55.05},{"c":55.05,"h":55.05,"l":55.05,"n":5,"o":55.05,"t":"2026-10-09T23:30:00Z","v":404,"vw":55.05},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-12T12:15:00Z","v":183,"vw":55},{"c":55.4899,"h":55.4899,"l":55.4899,"n":1,"o":55.4899,"t":"2026-10-12T12:45:00Z","v":1500,"vw":55.4899},{"c":55.49,"h":55.49,"l":55.3,"n":53,"o":55.4,"t":"2026-10-12T13:15:00Z","v":3798,"vw":55.408023},{"c":55.49,"h":55.64,"l":54.985,"n":307,"o":55.38,"t":"2026-10-12T13:30:00Z","v":38302,"vw":55.402809},{"c":55.44,"h":55.73,"l":55.0001,"n":275,"o":55.49,"t":"2026-10-12T13:45:00Z","v":18908,"vw":55.534366},{"c":55,"h":55.38,"l":55,"n":394,"o":55.38,"t":"2026-10-12T14:00:00Z","v":16284,"vw":55.219358},{"c":55,"h":55.15,"l":54.915,"n":271,"o":55,"t":"2026-10-12T14:15:00Z","v":14397,"vw":55.020028},{"c":54.65,"h":55.05,"l":54.65,"n":423,"o":54.99,"t":"2026-10-12T14:30:00Z","v":16310,"vw":54.840506},{"c":55.05,"h":55.05,"l":54.6631,"n":353,"o":54.67,"t":"2026-10-12T14:45:00Z","v":14771,"vw":54.841761},{"c":55.3,"h":55.3,"l":54.98,"n":416,"o":55.04,"t":"2026-10-12T15:00:00Z","v":16480,"vw":55.130155},{"c":55.55,"h":55.79,"l":55.23,"n":667,"o":55.27,"t":"2026-10-12T15:15:00Z","v":35981,"vw":55.526516},{"c":55.465,"h":55.7,"l":55.32,"n":611,"o":55.64,"t":"2026-10-12T15:30:00Z","v":28286,"vw":55.475105},{"c":55.75,"h":55.75,"l":55.42,"n":323,"o":55.46,"t":"2026-10-12T15:45:00Z","v":10497,"vw":55.56079},{"c":55.64,"h":55.86,"l":55.64,"n":475,"o":55.745,"t":"2026-10-12T16:00:00Z","v":23754,"vw":55.734623},{"c":55.43,"h":55.615,"l":55.39,"n":332,"o":55.5501,"t":"2026-10-12T16:15:00Z","v":12544,"vw":55.461373},{"c":55.425,"h":55.5,"l":55.415,"n":207,"o":55.47,"t":"2026-10-12T16:30:00Z","v":6158,"vw":55.452396},{"c":55.15,"h":55.4125,"l":55.145,"n":470,"o":55.38,"t":"2026-10-12T16:45:00Z","v":18306,"vw":55.266709},{"c":55.03,"h":55.23,"l":55,"n":500,"o":55.13,"t":"2026-10-12T17:00:00Z","v":20543,"vw":55.082323},{"c":55.025,"h":55.1,"l":54.85,"n":476,"o":55.025,"t":"2026-10-12T17:15:00Z","v":23506,"vw":54.958411},{"c":55.13,"h":55.21,"l":55,"n":365,"o":55,"t":"2026-10-12T17:30:00Z","v":12849,"vw":55.117204},{"c":55.035,"h":55.13,"l":54.8908,"n":373,"o":55.13,"t":"2026-10-12T17:45:00Z","v":12532,"vw":55.029176},{"c":55.17,"h":55.22,"l":55.02,"n":305,"o":55.08,"t":"2026-10-12T18:00:00Z","v":10646,"vw":55.08771},{"c":55.13,"h":55.28,"l":55.085,"n":364,"o":55.205,"t":"2026-10-12T18:15:00Z","v":16576,"vw":55.156715},{"c":55.22,"h":55.2402,"l":55.12,"n":332,"o":55.12,"t":"2026-10-12T18:30:00Z","v":10913,"vw":55.195594},{"c":55.16,"h":55.2,"l":55.13,"n":269,"o":55.195,"t":"2026-10-12T18:45:00Z","v":7023,"vw":55.163091},{"c":55.18,"h":55.29,"l":55.0901,"n":517,"o":55.21,"t":"2026-10-12T19:00:00Z","v":17865,"vw":55.177984},{"c":55.215,"h":55.24,"l":55.14,"n":405,"o":55.24,"t":"2026-10-12T19:15:00Z","v":13499,"vw":55.181559},{"c":55.29,"h":55.37,"l":55.2,"n":698,"o":55.22,"t":"2026-10-12T19:30:00Z","v":24756,"vw":55.278958},{"c":55.28,"h":55.4,"l":55.18,"n":2089,"o":55.356,"t":"2026-10-12T19:45:00Z","v":106497,"vw":55.299788},{"c":55.2,"h":55.27,"l":55.2,"n":37,"o":55.27,"t":"2026-10-12T20:00:00Z","v":164641,"vw":55.269752},{"c":54.9363,"h":54.9363,"l":54.9363,"n":1,"o":54.9363,"t":"2026-10-12T21:00:00Z","v":200,"vw":54.9363},{"c":55.2,"h":55.4,"l":54.7,"n":308,"o":54.7,"t":"2026-10-13T08:00:00Z","v":28268,"vw":55.095657},{"c":55.32,"h":55.33,"l":55.32,"n":28,"o":55.33,"t":"2026-10-13T09:00:00Z","v":763,"vw":55.322066},{"c":55.4,"h":55.41,"l":55.4,"n":6,"o":55.41,"t":"2026-10-13T10:15:00Z","v":354,"vw":55.407143},{"c":55.35,"h":55.35,"l":55.35,"n":8,"o":55.35,"t":"2026-10-13T10:30:00Z","v":1297,"vw":55.35},{"c":55.25,"h":55.28,"l":55.25,"n":5,"o":55.28,"t":"2026-10-13T12:45:00Z","v":380,"vw":55.26},{"c":54.53,"h":55.39,"l":54.43,"n":481,"o":55.23,"t":"2026-10-13T13:30:00Z","v":45401,"vw":54.884924},{"c":54.26,"h":54.53,"l":54.0463,"n":312,"o":54.53,"t":"2026-10-13T13:45:00Z","v":15455,"vw":54.277446},{"c":54.26,"h":54.6,"l":54.23,"n":374,"o":54.37,"t":"2026-10-13T14:00:00Z","v":14455,"vw":54.374051},{"c":54.04,"h":54.32,"l":53.985,"n":305,"o":54.26,"t":"2026-10-13T14:15:00Z","v":6763,"vw":54.116734},{"c":54.025,"h":54.11,"l":53.9,"n":675,"o":53.94,"t":"2026-10-13T14:30:00Z","v":25930,"vw":53.97808},{"c":54.03,"h":54.25,"l":54.01,"n":297,"o":54.1,"t":"2026-10-13T14:45:00Z","v":7915,"vw":54.094795},{"c":54,"h":54.1,"l":53.79,"n":491,"o":54.1,"t":"2026-10-13T15:00:00Z","v":18947,"vw":53.89803},{"c":53.8,"h":54.04,"l":53.8,"n":528,"o":53.97,"t":"2026-10-13T15:15:00Z","v":31258,"vw":53.972655},{"c":53.92,"h":53.94,"l":53.63,"n":569,"o":53.7231,"t":"2026-10-13T15:30:00Z","v":25218,"vw":53.741755},{"c":53.89,"h":53.9,"l":53.76,"n":359,"o":53.89,"t":"2026-10-13T15:45:00Z","v":14883,"vw":53.855846},{"c":54.03,"h":54.03,"l":53.735,"n":454,"o":53.89,"t":"2026-10-13T16:00:00Z","v":15836,"vw":53.898352},{"c":54.07,"h":54.08,"l":53.99,"n":302,"o":54.06,"t":"2026-10-13T16:15:00Z","v":12313,"vw":54.046494},{"c":54.2351,"h":54.245,"l":54,"n":486,"o":54.08,"t":"2026-10-13T16:30:00Z","v":20210,"vw":54.103378},{"c":54.17,"h":54.28,"l":54.15,"n":385,"o":54.235,"t":"2026-10-13T16:45:00Z","v":16226,"vw":54.217322},{"c":54.105,"h":54.405,"l":54.08,"n":354,"o":54.145,"t":"2026-10-13T17:00:00Z","v":11009,"vw":54.268029},{"c":54.07,"h":54.19,"l":54.065,"n":380,"o":54.1,"t":"2026-10-13T17:15:00Z","v":12897,"vw":54.120024},{"c":54.21,"h":54.27,"l":54.08,"n":694,"o":54.08,"t":"2026-10-13T17:30:00Z","v":33688,"vw":54.213204},{"c":54.27,"h":54.2875,"l":54.0501,"n":686,"o":54.2,"t":"2026-10-13T17:45:00Z","v":35754,"vw":54.203994},{"c":54.31,"h":54.46,"l":54.23,"n":571,"o":54.2311,"t":"2026-10-13T18:00:00Z","v":16838,"vw":54.354318},{"c":54.445,"h":54.54,"l":54.26,"n":559,"o":54.32,"t":"2026-10-13T18:15:00Z","v":16042,"vw":54.422755},{"c":54.245,"h":54.49,"l":54.19,"n":506,"o":54.49,"t":"2026-10-13T18:30:00Z","v":18510,"vw":54.334386},{"c":54,"h":54.28,"l":54,"n":566,"o":54.28,"t":"2026-10-13T18:45:00Z","v":26759,"vw":54.08178},{"c":54.11,"h":54.13,"l":53.97,"n":772,"o":54.03,"t":"2026-10-13T19:00:00Z","v":39208,"vw":54.044816},{"c":54.395,"h":54.395,"l":53.98,"n":818,"o":54.095,"t":"2026-10-13T19:15:00Z","v":32136,"vw":54.102303},{"c":54.58,"h":54.62,"l":54.35,"n":1190,"o":54.37,"t":"2026-10-13T19:30:00Z","v":41525,"vw":54.504401},{"c":54.36,"h":54.575,"l":54.255,"n":3472,"o":54.57,"t":"2026-10-13T19:45:00Z","v":147488,"vw":54.365457},{"c":54.234,"h":54.52,"l":53.76,"n":47,"o":54.34,"t":"2026-10-13T20:00:00Z","v":249681,"vw":54.335452},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-13T20:15:00Z","v":500,"vw":54.1},{"c":54.2,"h":54.2,"l":54.2,"n":20,"o":54.2,"t":"2026-10-14T08:00:00Z","v":4253,"vw":54.2},{"c":54.35,"h":54.51,"l":54.35,"n":100,"o":54.51,"t":"2026-10-14T08:15:00Z","v":5177,"vw":54.477431},{"c":54.35,"h":54.35,"l":54.35,"n":4,"o":54.35,"t":"2026-10-14T11:45:00Z","v":205,"vw":54.35},{"c":54.4613,"h":54.4613,"l":54.35,"n":2,"o":54.35,"t":"2026-10-14T12:00:00Z","v":1750,"vw":54.45494},{"c":54.11,"h":54.27,"l":54.11,"n":8,"o":54.27,"t":"2026-10-14T12:30:00Z","v":1395,"vw":54.232963},{"c":54,"h":54,"l":53.6,"n":12,"o":53.66,"t":"2026-10-14T13:15:00Z","v":741,"vw":53.730016},{"c":54.755,"h":54.84,"l":53.36,"n":432,"o":54.12,"t":"2026-10-14T13:30:00Z","v":68657,"vw":54.043392},{"c":54.775,"h":55.16,"l":54.695,"n":480,"o":54.7,"t":"2026-10-14T13:45:00Z","v":31926,"vw":54.93613},{"c":54.86,"h":55.37,"l":54.7101,"n":604,"o":54.91,"t":"2026-10-14T14:00:00Z","v":36198,"vw":55.063795},{"c":55.13,"h":55.28,"l":54.91,"n":497,"o":54.91,"t":"2026-10-14T14:15:00Z","v":29672,"vw":55.072868},{"c":55.24,"h":55.25,"l":54.94,"n":650,"o":55.09,"t":"2026-10-14T14:30:00Z","v":27882,"vw":55.123242},{"c":54.94,"h":55.29,"l":54.94,"n":762,"o":55.25,"t":"2026-10-14T14:45:00Z","v":30248,"vw":55.124213},{"c":55.19,"h":55.19,"l":54.9,"n":486,"o":55,"t":"2026-10-14T15:00:00Z","v":17230,"vw":55.05982},{"c":54.88,"h":55.36,"l":54.83,"n":749,"o":55.13,"t":"2026-10-14T15:15:00Z","v":38051,"vw":55.113542},{"c":54.87,"h":54.94,"l":54.64,"n":670,"o":54.88,"t":"2026-10-14T15:30:00Z","v":59378,"vw":54.832746},{"c":54.61,"h":54.96,"l":54.52,"n":702,"o":54.815,"t":"2026-10-14T15:45:00Z","v":80921,"vw":54.842047},{"c":54.43,"h":54.84,"l":54.4,"n":613,"o":54.65,"t":"2026-10-14T16:00:00Z","v":36708,"vw":54.69617},{"c":54.61,"h":54.71,"l":54.452,"n":402,"o":54.5,"t":"2026-10-14T16:15:00Z","v":17519,"vw":54.589901},{"c":54.58,"h":54.71,"l":54.4,"n":434,"o":54.61,"t":"2026-10-14T16:30:00Z","v":17058,"vw":54.549611},{"c":54.7,"h":54.7,"l":54.49,"n":500,"o":54.63,"t":"2026-10-14T16:45:00Z","v":23594,"vw":54.588929},{"c":54.75,"h":54.77,"l":54.62,"n":405,"o":54.71,"t":"2026-10-14T17:00:00Z","v":21322,"vw":54.706569},{"c":54.62,"h":54.96,"l":54.5,"n":574,"o":54.69,"t":"2026-10-14T17:15:00Z","v":30886,"vw":54.751936},{"c":54.5,"h":54.72,"l":54.47,"n":691,"o":54.62,"t":"2026-10-14T17:30:00Z","v":32260,"vw":54.568666},{"c":54.43,"h":54.59,"l":54.43,"n":465,"o":54.5899,"t":"2026-10-14T17:45:00Z","v":20827,"vw":54.498408},{"c":54.39,"h":54.56,"l":54.34,"n":535,"o":54.43,"t":"2026-10-14T18:00:00Z","v":23562,"vw":54.434033},{"c":54.35,"h":54.41,"l":54.29,"n":408,"o":54.375,"t":"2026-10-14T18:15:00Z","v":16666,"vw":54.359805},{"c":54.2401,"h":54.56,"l":54.2401,"n":534,"o":54.34,"t":"2026-10-14T18:30:00Z","v":21370,"vw":54.375172},{"c":54.3,"h":54.4,"l":54.29,"n":499,"o":54.335,"t":"2026-10-14T18:45:00Z","v":16472,"vw":54.347296},{"c":54.4,"h":54.445,"l":54.155,"n":575,"o":54.295,"t":"2026-10-14T19:00:00Z","v":23002,"vw":54.28197},{"c":54.47,"h":54.56,"l":54.37,"n":639,"o":54.4,"t":"2026-10-14T19:15:00Z","v":29769,"vw":54.457272},{"c":54.33,"h":54.56,"l":54.22,"n":818,"o":54.47,"t":"2026-10-14T19:30:00Z","v":25620,"vw":54.385678},{"c":54.37,"h":54.51,"l":54.26,"n":2653,"o":54.33,"t":"2026-10-14T19:45:00Z","v":106353,"vw":54.351508},{"c":54.59,"h":54.59,"l":54.37,"n":58,"o":54.37,"t":"2026-10-14T20:00:00Z","v":379244,"vw":54.370068},{"c":54.45,"h":54.45,"l":54.45,"n":1,"o":54.45,"t":"2026-10-14T23:00:00Z","v":915,"vw":54.45},{"c":53.8827,"h":53.8827,"l":53.8827,"n":1,"o":53.8827,"t":"2026-10-14T23:15:00Z","v":200,"vw":53.8827},{"c":54.37,"h":54.37,"l":54.37,"n":3,"o":54.37,"t":"2026-10-15T08:00:00Z","v":105,"vw":54.37},{"c":54.13,"h":54.13,"l":54.13,"n":5,"o":54.13,"t":"2026-10-15T09:45:00Z","v":403,"vw":54.13},{"c":54.33,"h":54.33,"l":54.32,"n":3,"o":54.32,"t":"2026-10-15T11:00:00Z","v":206,"vw":54.325},{"c":54.4,"h":54.5,"l":54.37,"n":58,"o":54.37,"t":"2026-10-15T11:15:00Z","v":4117,"vw":54.433201},{"c":54.0775,"h":54.0775,"l":54.0775,"n":1,"o":54.0775,"t":"2026-10-15T12:15:00Z","v":500,"vw":54.0775},{"c":54.2,"h":54.21,"l":54.2,"n":3,"o":54.21,"t":"2026-10-15T13:00:00Z","v":451,"vw":54.2044},{"c":55.1,"h":55.1,"l":54.4894,"n":26,"o":54.4894,"t":"2026-10-15T13:15:00Z","v":5124,"vw":54.740093},{"c":55.18,"h":55.69,"l":54.755,"n":938,"o":55.04,"t":"2026-10-15T13:30:00Z","v":83758,"vw":55.21042},{"c":55.65,"h":55.74,"l":55.235,"n":740,"o":55.26,"t":"2026-10-15T13:45:00Z","v":62876,"vw":55.502198},{"c":56.26,"h":56.83,"l":55.7,"n":1232,"o":55.73,"t":"2026-10-15T14:00:00Z","v":172469,"vw":56.361354},{"c":55.865,"h":56.45,"l":55.75,"n":825,"o":56.19,"t":"2026-10-15T14:15:00Z","v":50567,"vw":56.121017},{"c":56.365,"h":56.38,"l":55.6966,"n":682,"o":55.79,"t":"2026-10-15T14:30:00Z","v":34816,"vw":56.098829},{"c":56.27,"h":56.48,"l":56.1114,"n":906,"o":56.37,"t":"2026-10-15T14:45:00Z","v":49500,"vw":56.302076},{"c":56.23,"h":56.4,"l":55.97,"n":954,"o":56.2625,"t":"2026-10-15T15:00:00Z","v":157235,"vw":56.137995},{"c":56.63,"h":56.67,"l":56.23,"n":913,"o":56.235,"t":"2026-10-15T15:15:00Z","v":46527,"vw":56.523908},{"c":56.25,"h":56.74,"l":56.24,"n":910,"o":56.7,"t":"2026-10-15T15:30:00Z","v":48903,"vw":56.420524},{"c":56.12,"h":56.37,"l":55.9975,"n":1113,"o":56.28734,"t":"2026-10-15T15:45:00Z","v":56751,"vw":56.131125},{"c":56.23,"h":56.41,"l":56.12,"n":402,"o":56.145,"t":"2026-10-15T16:00:00Z","v":19484,"vw":56.267209},{"c":55.75,"h":56.205,"l":55.68,"n":1200,"o":56.15,"t":"2026-10-15T16:15:00Z","v":60087,"vw":55.858131},{"c":55.945,"h":55.96,"l":55.735,"n":352,"o":55.79,"t":"2026-10-15T16:30:00Z","v":19383,"vw":55.830309},{"c":56.01,"h":56.03,"l":55.86,"n":414,"o":55.935,"t":"2026-10-15T16:45:00Z","v":21077,"vw":55.94902},{"c":55.78,"h":56.03,"l":55.78,"n":373,"o":56.03,"t":"2026-10-15T17:00:00Z","v":15355,"vw":55.941775},{"c":55.865,"h":55.995,"l":55.65,"n":379,"o":55.74,"t":"2026-10-15T17:15:00Z","v":17994,"vw":55.845826},{"c":56.13,"h":56.13,"l":55.84,"n":627,"o":55.87,"t":"2026-10-15T17:30:00Z","v":38296,"vw":55.959116},{"c":56.09,"h":56.1293,"l":55.9575,"n":307,"o":56.085,"t":"2026-10-15T17:45:00Z","v":18677,"vw":56.063117},{"c":56.13,"h":56.22,"l":56.06,"n":444,"o":56.07,"t":"2026-10-15T18:00:00Z","v":19729,"vw":56.138485},{"c":56.135,"h":56.3,"l":56.08,"n":702,"o":56.17,"t":"2026-10-15T18:15:00Z","v":59059,"vw":56.154637},{"c":56.21,"h":56.32,"l":56.07,"n":780,"o":56.13,"t":"2026-10-15T18:30:00Z","v":34387,"vw":56.184964},{"c":56.24,"h":56.32,"l":56.16,"n":540,"o":56.21,"t":"2026-10-15T18:45:00Z","v":22937,"vw":56.244548},{"c":56.42,"h":56.49,"l":56.15,"n":979,"o":56.24,"t":"2026-10-15T19:00:00Z","v":70645,"vw":56.331125},{"c":56.155,"h":56.46,"l":56.11,"n":903,"o":56.46,"t":"2026-10-15T19:15:00Z","v":46630,"vw":56.251914},{"c":56.46,"h":56.47,"l":56.12,"n":1257,"o":56.13,"t":"2026-10-15T19:30:00Z","v":73053,"vw":56.305382},{"c":55.98,"h":56.445,"l":55.93,"n":3864,"o":56.44,"t":"2026-10-15T19:45:00Z","v":270371,"vw":56.091692},{"c":56.24,"h":56.5493,"l":56,"n":39,"o":56,"t":"2026-10-15T20:00:00Z","v":220431,"vw":56.000544},{"c":56.4717,"h":56.4717,"l":56.4528,"n":2,"o":56.4528,"t":"2026-10-16T11:00:00Z","v":1200,"vw":56.463825},{"c":56.4528,"h":56.4528,"l":56.4528,"n":1,"o":56.4528,"t":"2026-10-16T12:00:00Z","v":1050,"vw":56.4528},{"c":56.2,"h":56.4528,"l":56.2,"n":25,"o":56.4528,"t":"2026-10-16T12:30:00Z","v":1312,"vw":56.295964},{"c":55.085,"h":56.245,"l":54.82,"n":676,"o":56,"t":"2026-10-16T13:30:00Z","v":97768,"vw":55.363443},{"c":55.27,"h":55.27,"l":54.57,"n":1008,"o":55.05,"t":"2026-10-16T13:45:00Z","v":103016,"vw":54.839931},{"c":55.55,"h":55.74,"l":55.07,"n":338,"o":55.135,"t":"2026-10-16T14:00:00Z","v":24909,"vw":55.401271},{"c":54.755,"h":55.44,"l":54.7003,"n":569,"o":55.44,"t":"2026-10-16T14:15:00Z","v":61335,"vw":54.999886},{"c":54.91,"h":54.915,"l":54.57,"n":493,"o":54.6533,"t":"2026-10-16T14:30:00Z","v":91125,"vw":54.763752},{"c":54.895,"h":54.9735,"l":54.79,"n":346,"o":54.885,"t":"2026-10-16T14:45:00Z","v":15010,"vw":54.87588},{"c":54.65,"h":54.9399,"l":54.55,"n":344,"o":54.9399,"t":"2026-10-16T15:00:00Z","v":11762,"vw":54.631627},{"c":54.37,"h":54.59,"l":54.24,"n":444,"o":54.59,"t":"2026-10-16T15:15:00Z","v":23856,"vw":54.424586},{"c":54.35,"h":54.61,"l":54.2005,"n":635,"o":54.36,"t":"2026-10-16T15:30:00Z","v":30358,"vw":54.440004},{"c":54.105,"h":54.51,"l":54.1,"n":406,"o":54.345,"t":"2026-10-16T15:45:00Z","v":15789,"vw":54.273787},{"c":54.045,"h":54.3,"l":53.94,"n":860,"o":54.07,"t":"2026-10-16T16:00:00Z","v":74461,"vw":54.050986},{"c":54.12,"h":54.31,"l":54.0525,"n":336,"o":54.0525,"t":"2026-10-16T16:15:00Z","v":15245,"vw":54.215322},{"c":54,"h":54.12,"l":53.94,"n":528,"o":54.1,"t":"2026-10-16T16:30:00Z","v":37600,"vw":54.019253},{"c":54.54,"h":54.61,"l":53.985,"n":654,"o":54,"t":"2026-10-16T16:45:00Z","v":34552,"vw":54.195649},{"c":54.18,"h":54.63,"l":54.18,"n":858,"o":54.51,"t":"2026-10-16T17:00:00Z","v":85955,"vw":54.411213},{"c":54.01,"h":54.14,"l":53.935,"n":602,"o":54.14,"t":"2026-10-16T17:15:00Z","v":43609,"vw":54.030603},{"c":54.09,"h":54.4199,"l":53.983,"n":640,"o":54.06,"t":"2026-10-16T17:30:00Z","v":48087,"vw":54.226313},{"c":54.115,"h":54.145,"l":53.975,"n":464,"o":54.13,"t":"2026-10-16T17:45:00Z","v":25273,"vw":54.061998},{"c":54.04,"h":54.08,"l":53.77,"n":906,"o":54.075,"t":"2026-10-16T18:00:00Z","v":74872,"vw":53.985614},{"c":54.145,"h":54.215,"l":54,"n":545,"o":54.06,"t":"2026-10-16T18:15:00Z","v":28789,"vw":54.086133},{"c":54.11,"h":54.31,"l":54.045,"n":566,"o":54.145,"t":"2026-10-16T18:30:00Z","v":24870,"vw":54.183449},{"c":54.02,"h":54.16,"l":53.9354,"n":638,"o":54.14,"t":"2026-10-16T18:45:00Z","v":45551,"vw":54.019882},{"c":54.375,"h":54.375,"l":53.99,"n":679,"o":54,"t":"2026-10-16T19:00:00Z","v":37791,"vw":54.102917},{"c":54.265,"h":54.391,"l":54.23,"n":679,"o":54.38,"t":"2026-10-16T19:15:00Z","v":30994,"vw":54.31109},{"c":53.8875,"h":54.28,"l":53.87,"n":887,"o":54.25,"t":"2026-10-16T19:30:00Z","v":38787,"vw":54.136559},{"c":54,"h":54.0699,"l":53.66,"n":2953,"o":53.88,"t":"2026-10-16T19:45:00Z","v":185528,"vw":53.897076},{"c":53.97,"h":53.97,"l":53.97,"n":27,"o":53.97,"t":"2026-10-16T20:00:00Z","v":448251,"vw":53.97},{"c":53.836,"h":53.836,"l":53.836,"n":1,"o":53.836,"t":"2026-10-16T21:45:00Z","v":1500,"vw":53.836},{"c":54,"h":54.02,"l":54,"n":3,"o":54.02,"t":"2026-10-16T23:00:00Z","v":1099,"vw":54.006551},{"c":54.2,"h":54.5,"l":53.66,"n":111,"o":53.66,"t":"2026-10-19T08:00:00Z","v":4114,"vw":54.256667},{"c":54.2,"h":54.25,"l":54.1,"n":40,"o":54.1,"t":"2026-10-19T08:45:00Z","v":2002,"vw":54.19},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-19T13:15:00Z","v":205,"vw":54.3},{"c":53.75,"h":54.97,"l":53.67,"n":708,"o":54.39,"t":"2026-10-19T13:30:00Z","v":59634,"vw":54.407043},{"c":53.45,"h":53.745,"l":53.18,"n":972,"o":53.67,"t":"2026-10-19T13:45:00Z","v":93395,"vw":53.454961},{"c":53.8,"h":54.01,"l":53.42,"n":319,"o":53.435,"t":"2026-10-19T14:00:00Z","v":22287,"vw":53.706257},{"c":53.93,"h":54.215,"l":53.72,"n":505,"o":53.84,"t":"2026-10-19T14:15:00Z","v":38114,"vw":53.936364},{"c":53.4805,"h":53.92,"l":53.4805,"n":318,"o":53.92,"t":"2026-10-19T14:30:00Z","v":13218,"vw":53.730984},{"c":53.655,"h":53.725,"l":53.44,"n":468,"o":53.55,"t":"2026-10-19T14:45:00Z","v":33710,"vw":53.587918},{"c":53.23,"h":53.6575,"l":53.23,"n":630,"o":53.645,"t":"2026-10-19T15:00:00Z","v":29192,"vw":53.413593},{"c":53.14,"h":53.47,"l":53.02,"n":1176,"o":53.195,"t":"2026-10-19T15:15:00Z","v":219277,"vw":53.229279},{"c":53.145,"h":53.39,"l":53.07,"n":869,"o":53.185,"t":"2026-10-19T15:30:00Z","v":47405,"vw":53.215932},{"c":52.97,"h":53.15,"l":52.93,"n":742,"o":53.1375,"t":"2026-10-19T15:45:00Z","v":27748,"vw":53.039403},{"c":53.29,"h":53.36,"l":52.9,"n":619,"o":52.98,"t":"2026-10-19T16:00:00Z","v":18386,"vw":53.024297},{"c":53.253,"h":53.29,"l":53.08,"n":636,"o":53.25,"t":"2026-10-19T16:15:00Z","v":22815,"vw":53.177432},{"c":53.22,"h":53.38,"l":53.14,"n":622,"o":53.23,"t":"2026-10-19T16:30:00Z","v":21714,"vw":53.221026},{"c":53.295,"h":53.295,"l":53.13,"n":561,"o":53.17,"t":"2026-10-19T16:45:00Z","v":17222,"vw":53.214516},{"c":53.42,"h":53.5,"l":53.34,"n":415,"o":53.39,"t":"2026-10-19T17:00:00Z","v":13449,"vw":53.434086},{"c":53.425,"h":53.46,"l":53.24,"n":509,"o":53.43,"t":"2026-10-19T17:15:00Z","v":17314,"vw":53.341382},{"c":53.15,"h":53.465,"l":53.15,"n":515,"o":53.41,"t":"2026-10-19T17:30:00Z","v":19568,"vw":53.315916},{"c":53.26,"h":53.27,"l":53.13,"n":775,"o":53.185,"t":"2026-10-19T17:45:00Z","v":29843,"vw":53.201106},{"c":53.24,"h":53.32,"l":53.18,"n":541,"o":53.26,"t":"2026-10-19T18:00:00Z","v":18293,"vw":53.255213},{"c":53.1,"h":53.27,"l":53.1,"n":590,"o":53.25,"t":"2026-10-19T18:15:00Z","v":17096,"vw":53.197249},{"c":52.95,"h":53.18,"l":52.9,"n":828,"o":53.09,"t":"2026-10-19T18:30:00Z","v":27750,"vw":53.025561},{"c":53.17,"h":53.175,"l":52.95,"n":940,"o":52.95,"t":"2026-10-19T18:45:00Z","v":37144,"vw":53.07752},{"c":53.4,"h":53.56,"l":53.15,"n":935,"o":53.19,"t":"2026-10-19T19:00:00Z","v":40468,"vw":53.356841},{"c":53.56,"h":53.59,"l":53.32,"n":806,"o":53.4,"t":"2026-10-19T19:15:00Z","v":34325,"vw":53.433853},{"c":53.48,"h":53.645,"l":53.42,"n":1112,"o":53.58,"t":"2026-10-19T19:30:00Z","v":41707,"vw":53.517711},{"c":53.35,"h":53.485,"l":53.15,"n":3268,"o":53.485,"t":"2026-10-19T19:45:00Z","v":181271,"vw":53.319213},{"c":53.3,"h":53.3,"l":53.3,"n":57,"o":53.3,"t":"2026-10-19T20:00:00Z","v":349450,"vw":53.3},{"c":53.29,"h":54,"l":53.29,"n":117,"o":54,"t":"2026-10-20T08:00:00Z","v":10258,"vw":53.769964},{"c":53.29,"h":53.3,"l":53.29,"n":9,"o":53.29,"t":"2026-10-20T08:15:00Z","v":1203,"vw":53.290833},{"c":53.3,"h":53.45,"l":53.24,"n":172,"o":53.24,"t":"2026-10-20T08:30:00Z","v":11151,"vw":53.346387},{"c":53.19,"h":53.19,"l":53.19,"n":1,"o":53.19,"t":"2026-10-20T11:30:00Z","v":282,"vw":53.19},{"c":53.13,"h":53.13,"l":53.13,"n":4,"o":53.13,"t":"2026-10-20T12:15:00Z","v":162,"vw":53.13},{"c":52.9657,"h":53.11,"l":52.9657,"n":6,"o":53.11,"t":"2026-10-20T12:30:00Z","v":2424,"vw":52.984514},{"c":53.4,"h":53.45,"l":53.29,"n":22,"o":53.29,"t":"2026-10-20T13:15:00Z","v":930,"vw":53.396877},{"c":54.04,"h":54.2,"l":53.08,"n":492,"o":53.36,"t":"2026-10-20T13:30:00Z","v":48803,"vw":53.846854},{"c":54.31,"h":54.445,"l":53.85,"n":427,"o":54.12,"t":"2026-10-20T13:45:00Z","v":30035,"vw":54.145911},{"c":54.62,"h":54.7298,"l":54.37,"n":582,"o":54.45,"t":"2026-10-20T14:00:00Z","v":36887,"vw":54.539182},{"c":54.6,"h":54.855,"l":54.465,"n":709,"o":54.63,"t":"2026-10-20T14:15:00Z","v":35892,"vw":54.686367},{"c":55.235,"h":55.26,"l":54.6,"n":650,"o":54.64,"t":"2026-10-20T14:30:00Z","v":43927,"vw":54.895351},{"c":54.9131,"h":55.32,"l":54.89,"n":749,"o":55.26,"t":"2026-10-20T14:45:00Z","v":36021,"vw":55.060863},{"c":54.88,"h":55.25,"l":54.78,"n":476,"o":54.96,"t":"2026-10-20T15:00:00Z","v":18187,"vw":55.002613},{"c":55.13,"h":55.13,"l":54.8,"n":543,"o":54.845,"t":"2026-10-20T15:15:00Z","v":19533,"vw":54.962443},{"c":54.95,"h":55.25,"l":54.94,"n":615,"o":55.115,"t":"2026-10-20T15:30:00Z","v":22850,"vw":55.084864},{"c":54.64,"h":54.95,"l":54.5,"n":525,"o":54.95,"t":"2026-10-20T15:45:00Z","v":21351,"vw":54.644458},{"c":54.2201,"h":54.623,"l":54.2201,"n":253,"o":54.56,"t":"2026-10-20T16:00:00Z","v":9305,"vw":54.379056},{"c":54.24,"h":54.38,"l":54.13,"n":482,"o":54.16,"t":"2026-10-20T16:15:00Z","v":20416,"vw":54.23978},{"c":54.1054,"h":54.36,"l":54.1054,"n":454,"o":54.18,"t":"2026-10-20T16:30:00Z","v":20986,"vw":54.244826},{"c":53.92,"h":54.205,"l":53.92,"n":312,"o":54.1975,"t":"2026-10-20T16:45:00Z","v":9860,"vw":54.08521},{"c":53.865,"h":54.04,"l":53.73,"n":349,"o":53.9775,"t":"2026-10-20T17:00:00Z","v":18442,"vw":53.885638},{"c":54.05,"h":54.08,"l":53.865,"n":343,"o":53.865,"t":"2026-10-20T17:15:00Z","v":10249,"vw":53.993313},{"c":54.17,"h":54.17,"l":54.03,"n":281,"o":54.04,"t":"2026-10-20T17:30:00Z","v":10217,"vw":54.116562},{"c":54.35,"h":54.38,"l":54.1514,"n":264,"o":54.2,"t":"2026-10-20T17:45:00Z","v":20926,"vw":54.271015},{"c":54.51,"h":54.52,"l":54.345,"n":339,"o":54.345,"t":"2026-10-20T18:00:00Z","v":12050,"vw":54.455515},{"c":54.6,"h":54.71,"l":54.3875,"n":444,"o":54.49,"t":"2026-10-20T18:15:00Z","v":25774,"vw":54.626101},{"c":54.53,"h":54.79,"l":54.42,"n":686,"o":54.6,"t":"2026-10-20T18:30:00Z","v":43799,"vw":54.647837},{"c":54.805,"h":54.825,"l":54.55,"n":483,"o":54.55,"t":"2026-10-20T18:45:00Z","v":16246,"vw":54.718656},{"c":54.915,"h":54.95,"l":54.805,"n":543,"o":54.805,"t":"2026-10-20T19:00:00Z","v":21183,"vw":54.878671},{"c":54.74,"h":54.9499,"l":54.6,"n":629,"o":54.92,"t":"2026-10-20T19:15:00Z","v":27508,"vw":54.7856},{"c":54.6,"h":54.76,"l":54.58,"n":699,"o":54.76,"t":"2026-10-20T19:30:00Z","v":26498,"vw":54.694927},{"c":54.57,"h":54.64,"l":54.44,"n":2452,"o":54.62,"t":"2026-10-20T19:45:00Z","v":116625,"vw":54.546586},{"c":54.53,"h":54.53,"l":54.53,"n":33,"o":54.53,"t":"2026-10-20T20:00:00Z","v":288433,"vw":54.53},{"c":55.05,"h":55.05,"l":55.05,"n":1,"o":55.05,"t":"2026-10-20T20:45:00Z","v":100,"vw":55.05},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-20T21:15:00Z","v":500,"vw":54},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-20T22:15:00Z","v":1000,"vw":53.9},{"c":54.52,"h":54.95,"l":54.25,"n":11,"o":54.25,"t":"2026-10-21T08:00:00Z","v":908,"vw":54.529177},{"c":54.52,"h":54.52,"l":54.52,"n":1,"o":54.52,"t":"2026-10-21T08:15:00Z","v":126,"vw":54.52},{"c":54.507,"h":54.507,"l":54.507,"n":1,"o":54.507,"t":"2026-10-21T11:00:00Z","v":632,"vw":54.507},{"c":54.507,"h":54.507,"l":54.507,"n":1,"o":54.507,"t":"2026-10-21T11:30:00Z","v":1000,"vw":54.507},{"c":54.59,"h":54.6,"l":54.59,"n":6,"o":54.59,"t":"2026-10-21T12:00:00Z","v":895,"vw":54.591438},{"c":54.5,"h":54.85,"l":54.5,"n":36,"o":54.85,"t":"2026-10-21T12:15:00Z","v":3039,"vw":54.685054},{"c":54.8125,"h":54.8125,"l":54.8125,"n":1,"o":54.8125,"t":"2026-10-21T12:45:00Z","v":100,"vw":54.8125},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-21T13:15:00Z","v":325,"vw":54.8},{"c":54.41,"h":54.9465,"l":54.085,"n":674,"o":54.51,"t":"2026-10-21T13:30:00Z","v":61140,"vw":54.413461},{"c":54.01,"h":54.39,"l":53.93,"n":668,"o":54.39,"t":"2026-10-21T13:45:00Z","v":39012,"vw":54.13388},{"c":53.45,"h":53.995,"l":53.35,"n":769,"o":53.995,"t":"2026-10-21T14:00:00Z","v":48376,"vw":53.630383},{"c":53.945,"h":54.07,"l":53.42,"n":383,"o":53.49,"t":"2026-10-21T14:15:00Z","v":15936,"vw":53.640891},{"c":53.81,"h":54.01,"l":53.69,"n":451,"o":53.945,"t":"2026-10-21T14:30:00Z","v":26687,"vw":53.882704},{"c":53.78,"h":53.94,"l":53.73,"n":439,"o":53.79,"t":"2026-10-21T14:45:00Z","v":23714,"vw":53.851618},{"c":53.78,"h":53.835,"l":53.61,"n":237,"o":53.77,"t":"2026-10-21T15:00:00Z","v":10108,"vw":53.705841},{"c":54.22,"h":54.3,"l":53.78,"n":648,"o":53.83,"t":"2026-10-21T15:15:00Z","v":55481,"vw":54.102061},{"c":53.99,"h":54.22,"l":53.94,"n":326,"o":54.22,"t":"2026-10-21T15:30:00Z","v":11941,"vw":54.024612},{"c":53.925,"h":54.0899,"l":53.925,"n":289,"o":54.02,"t":"2026-10-21T15:45:00Z","v":10851,"vw":54.013388},{"c":53.7,"h":53.95,"l":53.68,"n":340,"o":53.93,"t":"2026-10-21T16:00:00Z","v":11711,"vw":53.865309},{"c":53.63,"h":53.79,"l":53.55,"n":411,"o":53.7,"t":"2026-10-21T16:15:00Z","v":34477,"vw":53.632478},{"c":53.59,"h":53.72,"l":53.535,"n":496,"o":53.58,"t":"2026-10-21T16:30:00Z","v":24186,"vw":53.600382},{"c":53.7,"h":53.74,"l":53.52,"n":381,"o":53.6,"t":"2026-10-21T16:45:00Z","v":16606,"vw":53.623811},{"c":53.77,"h":53.85,"l":53.62,"n":555,"o":53.7,"t":"2026-10-21T17:00:00Z","v":41417,"vw":53.771585},{"c":53.67,"h":53.78,"l":53.615,"n":322,"o":53.78,"t":"2026-10-21T17:15:00Z","v":14685,"vw":53.682298},{"c":53.69,"h":53.77,"l":53.65,"n":414,"o":53.65,"t":"2026-10-21T17:30:00Z","v":15912,"vw":53.712516},{"c":53.64,"h":53.68,"l":53.565,"n":374,"o":53.68,"t":"2026-10-21T17:45:00Z","v":14357,"vw":53.619296},{"c":53.54,"h":53.67,"l":53.5,"n":366,"o":53.65,"t":"2026-10-21T18:00:00Z","v":10027,"vw":53.600921},{"c":53.58,"h":53.6,"l":53.51,"n":425,"o":53.54,"t":"2026-10-21T18:15:00Z","v":28373,"vw":53.540917},{"c":53.48,"h":53.5999,"l":53.43,"n":473,"o":53.58,"t":"2026-10-21T18:30:00Z","v":20340,"vw":53.510791},{"c":53.23,"h":53.46,"l":53.23,"n":781,"o":53.43,"t":"2026-10-21T18:45:00Z","v":32634,"vw":53.354299},{"c":53.06,"h":53.26,"l":53.0005,"n":935,"o":53.23,"t":"2026-10-21T19:00:00Z","v":52286,"vw":53.13958},{"c":52.97,"h":53.1,"l":52.73,"n":1024,"o":53.06,"t":"2026-10-21T19:15:00Z","v":40708,"vw":52.946618},{"c":53.04,"h":53.3,"l":52.97,"n":1400,"o":52.99,"t":"2026-10-21T19:30:00Z","v":71726,"vw":53.119884},{"c":53.18,"h":53.37,"l":53.04,"n":3127,"o":53.06,"t":"2026-10-21T19:45:00Z","v":154232,"vw":53.217586},{"c":53.2,"h":53.2,"l":53.2,"n":44,"o":53.2,"t":"2026-10-21T20:00:00Z","v":242442,"vw":53.2},{"c":53.18,"h":53.18,"l":53.18,"n":9,"o":53.18,"t":"2026-10-21T20:30:00Z","v":296,"vw":53.18},{"c":53.249,"h":53.25,"l":53.24,"n":4,"o":53.24,"t":"2026-10-21T21:00:00Z","v":558,"vw":53.246084},{"c":52.65,"h":53.1,"l":52,"n":139,"o":53.1,"t":"2026-10-22T08:00:00Z","v":21260,"vw":52.711125},{"c":52.7,"h":52.7,"l":52.69,"n":5,"o":52.69,"t":"2026-10-22T08:15:00Z","v":600,"vw":52.698175},{"c":52.845,"h":52.99,"l":52.845,"n":4,"o":52.99,"t":"2026-10-22T11:00:00Z","v":532,"vw":52.932058},{"c":52.6061,"h":52.6061,"l":52.6061,"n":1,"o":52.6061,"t":"2026-10-22T11:30:00Z","v":1500,"vw":52.6061},{"c":52.9,"h":52.9,"l":52.8,"n":61,"o":52.85,"t":"2026-10-22T12:00:00Z","v":2629,"vw":52.847271},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-22T13:15:00Z","v":385,"vw":53},{"c":53.295,"h":53.5,"l":52.57,"n":218,"o":53.02,"t":"2026-10-22T13:30:00Z","v":21819,"vw":53.06928},{"c":53.48,"h":53.6499,"l":52.87,"n":422,"o":53.265,"t":"2026-10-22T13:45:00Z","v":30340,"vw":53.239739},{"c":53.15,"h":53.7,"l":53.11,"n":377,"o":53.56,"t":"2026-10-22T14:00:00Z","v":17717,"vw":53.327153},{"c":52.9,"h":53.14,"l":52.715,"n":800,"o":53.1,"t":"2026-10-22T14:15:00Z","v":57185,"vw":52.982629},{"c":52.965,"h":52.965,"l":52.7,"n":492,"o":52.9,"t":"2026-10-22T14:30:00Z","v":29192,"vw":52.80835},{"c":53.22,"h":53.25,"l":52.965,"n":280,"o":52.965,"t":"2026-10-22T14:45:00Z","v":46278,"vw":53.011338},{"c":53.34,"h":53.34,"l":53.13,"n":366,"o":53.2075,"t":"2026-10-22T15:00:00Z","v":21643,"vw":53.204761},{"c":53.325,"h":53.485,"l":53.3,"n":445,"o":53.34,"t":"2026-10-22T15:15:00Z","v":26595,"vw":53.400116},{"c":53.08,"h":53.335,"l":53.075,"n":423,"o":53.335,"t":"2026-10-22T15:30:00Z","v":21752,"vw":53.139826},{"c":53.05,"h":53.1,"l":52.96,"n":326,"o":53.1,"t":"2026-10-22T15:45:00Z","v":30830,"vw":52.983964},{"c":52.93,"h":53.07,"l":52.93,"n":352,"o":52.991,"t":"2026-10-22T16:00:00Z","v":14203,"vw":52.999363},{"c":53.2,"h":53.2,"l":52.95,"n":297,"o":52.95,"t":"2026-10-22T16:15:00Z","v":13906,"vw":53.058411},{"c":52.76,"h":53.265,"l":52.605,"n":637,"o":53.14,"t":"2026-10-22T16:30:00Z","v":28673,"vw":52.904327},{"c":52.89,"h":52.96,"l":52.53,"n":455,"o":52.74,"t":"2026-10-22T16:45:00Z","v":24439,"vw":52.675673},{"c":52.915,"h":52.915,"l":52.64,"n":436,"o":52.895,"t":"2026-10-22T17:00:00Z","v":15512,"vw":52.780306},{"c":52.91,"h":53.05,"l":52.88,"n":474,"o":52.915,"t":"2026-10-22T17:15:00Z","v":18348,"vw":52.960994},{"c":53.055,"h":53.09,"l":52.88,"n":595,"o":52.91,"t":"2026-10-22T17:30:00Z","v":32890,"vw":52.980537},{"c":52.865,"h":53.055,"l":52.865,"n":564,"o":53.01,"t":"2026-10-22T17:45:00Z","v":36187,"vw":52.962249},{"c":52.955,"h":52.98,"l":52.8,"n":400,"o":52.86,"t":"2026-10-22T18:00:00Z","v":11954,"vw":52.891946},{"c":52.905,"h":53.12,"l":52.885,"n":599,"o":52.9,"t":"2026-10-22T18:15:00Z","v":28403,"vw":52.957348},{"c":53.045,"h":53.185,"l":52.885,"n":426,"o":52.885,"t":"2026-10-22T18:30:00Z","v":18201,"vw":53.025368},{"c":52.94,"h":53.04,"l":52.89,"n":460,"o":53,"t":"2026-10-22T18:45:00Z","v":21554,"vw":52.96589},{"c":53.11,"h":53.19,"l":52.93,"n":658,"o":52.93,"t":"2026-10-22T19:00:00Z","v":33021,"vw":53.06013},{"c":53.11,"h":53.19,"l":53.02,"n":745,"o":53.11,"t":"2026-10-22T19:15:00Z","v":40970,"vw":53.072002},{"c":52.95,"h":53.18,"l":52.8,"n":1187,"o":53.1,"t":"2026-10-22T19:30:00Z","v":84689,"vw":53.07106},{"c":53.135,"h":53.18,"l":52.93,"n":3155,"o":52.97,"t":"2026-10-22T19:45:00Z","v":239014,"vw":53.082062},{"c":53.16,"h":53.16,"l":53.16,"n":45,"o":53.16,"t":"2026-10-22T20:00:00Z","v":283001,"vw":53.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.45719424460431657,"strike":69.92805755395683,"iv":0.6962330935251799,"gamma":0.016823741007194245,"theta":-0.0320431654676259,"vega":0.02629424460431655,"rho":0.0037101460127617484,"breakevenPct":32.40265575350105},{"delta":0.15,"premium":0.7569544364508393,"strike":66.93045563549161,"iv":0.6976119904076739,"gamma":0.021979616306954435,"theta":-0.042175059952038366,"vega":0.03438776978417266,"rho":0.0055417019366078785,"breakevenPct":27.327708938943665},{"delta":0.2,"premium":1.0536893203883495,"strike":64.13592233009709,"iv":0.6878027184466019,"gamma":0.02708,"theta":-0.05018621359223301,"vega":0.04155281553398059,"rho":0.007377488736499278,"breakevenPct":22.629066310168252},{"delta":0.25,"premium":1.3449514563106795,"strike":61.70873786407767,"iv":0.6577541747572816,"gamma":0.03208,"theta":-0.054360970873786406,"vega":0.04703825242718447,"rho":0.009220929143618635,"breakevenPct":18.6111537253355},{"delta":0.3,"premium":1.671075984470327,"strike":59.589572933998895,"iv":0.6358037714919579,"gamma":0.03614997226844149,"theta":-0.05807160288408208,"vega":0.05161414309484193,"rho":0.011043916890169217,"breakevenPct":15.238241005397327},{"delta":0.35,"premium":2.0801164725457566,"strike":58.20299500831947,"iv":0.6331138103161398,"gamma":0.038007986688851914,"theta":-0.060678369384359394,"vega":0.05402678868552412,"rho":0.01281826047104271,"breakevenPct":13.399382018181388},{"delta":0.4,"premium":2.489156960621187,"strike":56.816417082640044,"iv":0.6304238491403217,"gamma":0.03986600110926234,"theta":-0.06328513588463672,"vega":0.056439434276206325,"rho":0.014592604051916206,"breakevenPct":11.560523030965449},{"delta":0.45,"premium":2.8981974486966173,"strike":55.429839156960625,"iv":0.6277338879645036,"gamma":0.04172401552967277,"theta":-0.06589190238491403,"vega":0.05885207986688852,"rho":0.016366947632789702,"breakevenPct":9.721664043749511},{"delta":0.5,"premium":3.4319947569113443,"strike":54.177788369876076,"iv":0.6262586749285034,"gamma":0.04167511916110581,"theta":-0.06579556720686368,"vega":0.05866267874165872,"rho":0.018055742570656914,"breakevenPct":8.370547642564746},{"delta":0.55,"premium":4.021842230695901,"strike":52.986177311725456,"iv":0.6253292183031458,"gamma":0.04076949475691134,"theta":-0.06448479504289799,"vega":0.057304242135367014,"rho":0.019706102610941596,"breakevenPct":7.238561968437464},{"delta":0.6,"premium":4.611689704480457,"strike":51.794566253574835,"iv":0.6243997616777883,"gamma":0.03986387035271687,"theta":-0.06317402287893231,"vega":0.05594580552907531,"rho":0.021356462651226274,"breakevenPct":6.106576294310186},{"delta":0.65,"premium":5.201537178265014,"strike":50.602955195424215,"iv":0.6234703050524308,"gamma":0.0389582459485224,"theta":-0.06186325071496663,"vega":0.054587368922783604,"rho":0.023006822691510956,"breakevenPct":4.974590620182903},{"delta":0.7,"premium":6.243478260869563,"strike":49.173913043478265,"iv":0.6665347826086955,"gamma":0.03486521739130436,"theta":-0.06318260869565218,"vega":0.052082608695652184,"rho":0.024322477700279198,"breakevenPct":4.246409526613673},{"delta":0.75,"premium":6.836363636363636,"strike":48.03030303030303,"iv":0.634390909090909,"gamma":0.03342121212121212,"theta":-0.055648484848484836,"vega":0.047627272727272726,"rho":0.02597229544068795,"breakevenPct":3.2104339102081854},{"delta":0.8,"premium":7.879251700680272,"strike":46.58843537414966,"iv":0.6361268707482993,"gamma":0.02938299319727891,"theta":-0.04962414965986395,"vega":0.04187721088435374,"rho":0.02728357022211122,"breakevenPct":2.459907966196265},{"delta":0.85,"premium":9.724475524475523,"strike":44.45920745920746,"iv":0.6864778554778556,"gamma":0.02254801864801865,"theta":-0.045151282051282056,"vega":0.03477668997668998,"rho":0.02797600013215019,"breakevenPct":1.925664002413444},{"delta":0.9,"premium":11.219364161849711,"strike":42.589595375722546,"iv":0.6709919075144509,"gamma":0.017432947976878613,"theta":-0.03428670520231214,"vega":0.026245664739884392,"rho":0.02893179483311065,"breakevenPct":1.2207666244775368}],"put":[{"delta":0.1,"premium":0.9172875244607426,"strike":37.3084990215703,"iv":1.1343209947793755,"gamma":0.01049340576837259,"theta":-0.0505882581227393,"vega":0.02620047012466499,"rho":-0.005030288818584028,"breakevenPct":31.54399643132138},{"delta":0.15,"premium":1.1682028974324357,"strike":42.59732229549548,"iv":0.8841224179891979,"gamma":0.017951838102821444,"theta":-0.05253664443434952,"vega":0.03484516341118974,"rho":-0.007380461849763801,"breakevenPct":22.067119266247087},{"delta":0.2,"premium":1.3519522274811202,"strike":45.765732702265595,"iv":0.7330275654332936,"gamma":0.025673200536960046,"theta":-0.05155721016459113,"vega":0.041914307582644014,"rho":-0.009653416157895797,"breakevenPct":16.45263266594342},{"delta":0.25,"premium":1.4775830258302582,"strike":48.284132841328415,"iv":0.599429889298893,"gamma":0.03525682656826568,"theta":-0.04762656826568266,"vega":0.047477490774907746,"rho":-0.01192904561101088,"breakevenPct":11.95156167137291},{"delta":0.3,"premium":1.9906891495601173,"strike":49.328445747800586,"iv":0.6335240469208211,"gamma":0.03661524926686217,"theta":-0.054901466275659824,"vega":0.052053958944281525,"rho":-0.014455163334283556,"breakevenPct":10.952301357711674},{"delta":0.35,"premium":2.472352659319597,"strike":50.649257307139436,"iv":0.6161591279348347,"gamma":0.03937268806899857,"theta":-0.05573881169142309,"vega":0.054553138476281744,"rho":-0.016966333290362793,"breakevenPct":9.373768533070278},{"delta":0.4,"premium":3.1132247244849065,"strike":51.847149017728796,"iv":0.624017297556301,"gamma":0.039875802587446094,"theta":-0.057655438428366075,"vega":0.055942692860565406,"rho":-0.019589408637552343,"breakevenPct":8.32595129186626},{"delta":0.45,"premium":3.754096789650216,"strike":53.04504072831816,"iv":0.6318754671777672,"gamma":0.04037891710589363,"theta":-0.05957206516530906,"vega":0.05733224724484907,"rho":-0.022212483984741894,"breakevenPct":7.278134050662246},{"delta":0.5,"premium":4.3949688548155255,"strike":54.24293243890752,"iv":0.6397336367992335,"gamma":0.04088203162434116,"theta":-0.06148869190225204,"vega":0.05872180162913273,"rho":-0.02483555933193144,"breakevenPct":6.230316809458231},{"delta":0.55,"premium":5.1409264305177125,"strike":55.50136239782017,"iv":0.6438176021798365,"gamma":0.040638474114441415,"theta":-0.06150675749318801,"vega":0.05872762942779291,"rho":-0.027536703411805318,"breakevenPct":5.266298029905082},{"delta":0.6,"premium":6.067356948228883,"strike":56.86376021798365,"iv":0.6414197820163489,"gamma":0.03911258855585831,"theta":-0.05826425068119891,"vega":0.05635705722070845,"rho":-0.030371922054332708,"breakevenPct":4.446193999708855},{"delta":0.65,"premium":6.993787465940056,"strike":58.22615803814714,"iv":0.6390219618528611,"gamma":0.0375867029972752,"theta":-0.055021743869209806,"vega":0.05398648501362398,"rho":-0.0332071406968601,"breakevenPct":3.626089969512627},{"delta":0.7,"premium":7.920217983651225,"strike":59.58855585831063,"iv":0.6366241416893733,"gamma":0.0360608174386921,"theta":-0.051779237057220706,"vega":0.05161591280653951,"rho":-0.036042359339387486,"breakevenPct":2.8059859393164004},{"delta":0.75,"premium":9.622820993439552,"strike":61.635426429240866,"iv":0.6532355201499531,"gamma":0.03223102155576382,"theta":-0.047398313027179,"vega":0.04704039362699156,"rho":-0.039475726224306215,"breakevenPct":2.158379541382027},{"delta":0.8,"premium":11.661246485473292,"strike":63.9784442361762,"iv":0.6780715089034677,"gamma":0.02740440487347703,"theta":-0.04252483598875351,"vega":0.04151087160262418,"rho":-0.04316789077283837,"breakevenPct":1.5854067894979105},{"delta":0.85,"premium":14.65481540930979,"strike":67.26324237560192,"iv":0.7131166934189406,"gamma":0.021769341894060996,"theta":-0.03591878009630819,"vega":0.03466404494382023,"rho":-0.047608052794106244,"breakevenPct":1.0375715457258494},{"delta":0.9,"premium":20.52948717948719,"strike":73.39743589743591,"iv":0.8074948717948719,"gamma":0.01457820512820512,"theta":-0.0290051282051282,"vega":0.026242307692307683,"rho":-0.05431873463244373,"breakevenPct":0.5493816441897674}]},"raw":{"call":[{"delta":0.1,"premium":0.45719424460431657,"strike":69.92805755395683,"iv":0.6962330935251799,"gamma":0.016823741007194245,"theta":-0.0320431654676259,"vega":0.02629424460431655,"rho":0.0037101460127617484,"breakevenPct":32.40265575350105},{"delta":0.15,"premium":0.7569544364508393,"strike":66.93045563549161,"iv":0.6976119904076739,"gamma":0.021979616306954435,"theta":-0.042175059952038366,"vega":0.03438776978417266,"rho":0.0055417019366078785,"breakevenPct":27.327708938943665},{"delta":0.2,"premium":1.0536893203883495,"strike":64.13592233009709,"iv":0.6878027184466019,"gamma":0.02708,"theta":-0.05018621359223301,"vega":0.04155281553398059,"rho":0.007377488736499278,"breakevenPct":22.629066310168252},{"delta":0.25,"premium":1.3449514563106795,"strike":61.70873786407767,"iv":0.6577541747572816,"gamma":0.03208,"theta":-0.054360970873786406,"vega":0.04703825242718447,"rho":0.009220929143618635,"breakevenPct":18.6111537253355},{"delta":0.3,"premium":1.671075984470327,"strike":59.589572933998895,"iv":0.6358037714919579,"gamma":0.03614997226844149,"theta":-0.05807160288408208,"vega":0.05161414309484193,"rho":0.011043916890169217,"breakevenPct":15.238241005397327},{"delta":0.35,"premium":2.0801164725457566,"strike":58.20299500831947,"iv":0.6331138103161398,"gamma":0.038007986688851914,"theta":-0.060678369384359394,"vega":0.05402678868552412,"rho":0.01281826047104271,"breakevenPct":13.399382018181388},{"delta":0.4,"premium":2.489156960621187,"strike":56.816417082640044,"iv":0.6304238491403217,"gamma":0.03986600110926234,"theta":-0.06328513588463672,"vega":0.056439434276206325,"rho":0.014592604051916206,"breakevenPct":11.560523030965449},{"delta":0.45,"premium":2.8981974486966173,"strike":55.429839156960625,"iv":0.6277338879645036,"gamma":0.04172401552967277,"theta":-0.06589190238491403,"vega":0.05885207986688852,"rho":0.016366947632789702,"breakevenPct":9.721664043749511},{"delta":0.5,"premium":3.4319947569113443,"strike":54.177788369876076,"iv":0.6262586749285034,"gamma":0.04167511916110581,"theta":-0.06579556720686368,"vega":0.05866267874165872,"rho":0.018055742570656914,"breakevenPct":8.370547642564746},{"delta":0.55,"premium":4.021842230695901,"strike":52.986177311725456,"iv":0.6253292183031458,"gamma":0.04076949475691134,"theta":-0.06448479504289799,"vega":0.057304242135367014,"rho":0.019706102610941596,"breakevenPct":7.238561968437464},{"delta":0.6,"premium":4.611689704480457,"strike":51.794566253574835,"iv":0.6243997616777883,"gamma":0.03986387035271687,"theta":-0.06317402287893231,"vega":0.05594580552907531,"rho":0.021356462651226274,"breakevenPct":6.106576294310186},{"delta":0.65,"premium":5.201537178265014,"strike":50.602955195424215,"iv":0.6234703050524308,"gamma":0.0389582459485224,"theta":-0.06186325071496663,"vega":0.054587368922783604,"rho":0.023006822691510956,"breakevenPct":4.974590620182903},{"delta":0.7,"premium":6.243478260869563,"strike":49.173913043478265,"iv":0.6665347826086955,"gamma":0.03486521739130436,"theta":-0.06318260869565218,"vega":0.052082608695652184,"rho":0.024322477700279198,"breakevenPct":4.246409526613673},{"delta":0.75,"premium":6.836363636363636,"strike":48.03030303030303,"iv":0.634390909090909,"gamma":0.03342121212121212,"theta":-0.055648484848484836,"vega":0.047627272727272726,"rho":0.02597229544068795,"breakevenPct":3.2104339102081854},{"delta":0.8,"premium":7.879251700680272,"strike":46.58843537414966,"iv":0.6361268707482993,"gamma":0.02938299319727891,"theta":-0.04962414965986395,"vega":0.04187721088435374,"rho":0.02728357022211122,"breakevenPct":2.459907966196265},{"delta":0.85,"premium":9.724475524475523,"strike":44.45920745920746,"iv":0.6864778554778556,"gamma":0.02254801864801865,"theta":-0.045151282051282056,"vega":0.03477668997668998,"rho":0.02797600013215019,"breakevenPct":1.925664002413444},{"delta":0.9,"premium":11.219364161849711,"strike":42.589595375722546,"iv":0.6709919075144509,"gamma":0.017432947976878613,"theta":-0.03428670520231214,"vega":0.026245664739884392,"rho":0.02893179483311065,"breakevenPct":1.2207666244775368}],"put":[{"delta":0.1,"premium":0.9172875244607426,"strike":37.3084990215703,"iv":1.1343209947793755,"gamma":0.01049340576837259,"theta":-0.0505882581227393,"vega":0.02620047012466499,"rho":-0.005030288818584028,"breakevenPct":31.54399643132138},{"delta":0.15,"premium":1.1682028974324357,"strike":42.59732229549548,"iv":0.8841224179891979,"gamma":0.017951838102821444,"theta":-0.05253664443434952,"vega":0.03484516341118974,"rho":-0.007380461849763801,"breakevenPct":22.067119266247087},{"delta":0.2,"premium":1.3519522274811202,"strike":45.765732702265595,"iv":0.7330275654332936,"gamma":0.025673200536960046,"theta":-0.05155721016459113,"vega":0.041914307582644014,"rho":-0.009653416157895797,"breakevenPct":16.45263266594342},{"delta":0.25,"premium":1.4775830258302582,"strike":48.284132841328415,"iv":0.599429889298893,"gamma":0.03525682656826568,"theta":-0.04762656826568266,"vega":0.047477490774907746,"rho":-0.01192904561101088,"breakevenPct":11.95156167137291},{"delta":0.3,"premium":1.9906891495601173,"strike":49.328445747800586,"iv":0.6335240469208211,"gamma":0.03661524926686217,"theta":-0.054901466275659824,"vega":0.052053958944281525,"rho":-0.014455163334283556,"breakevenPct":10.952301357711674},{"delta":0.35,"premium":2.472352659319597,"strike":50.649257307139436,"iv":0.6161591279348347,"gamma":0.03937268806899857,"theta":-0.05573881169142309,"vega":0.054553138476281744,"rho":-0.016966333290362793,"breakevenPct":9.373768533070278},{"delta":0.4,"premium":3.1132247244849065,"strike":51.847149017728796,"iv":0.624017297556301,"gamma":0.039875802587446094,"theta":-0.057655438428366075,"vega":0.055942692860565406,"rho":-0.019589408637552343,"breakevenPct":8.32595129186626},{"delta":0.45,"premium":3.754096789650216,"strike":53.04504072831816,"iv":0.6318754671777672,"gamma":0.04037891710589363,"theta":-0.05957206516530906,"vega":0.05733224724484907,"rho":-0.022212483984741894,"breakevenPct":7.278134050662246},{"delta":0.5,"premium":4.3949688548155255,"strike":54.24293243890752,"iv":0.6397336367992335,"gamma":0.04088203162434116,"theta":-0.06148869190225204,"vega":0.05872180162913273,"rho":-0.02483555933193144,"breakevenPct":6.230316809458231},{"delta":0.55,"premium":5.1409264305177125,"strike":55.50136239782017,"iv":0.6438176021798365,"gamma":0.040638474114441415,"theta":-0.06150675749318801,"vega":0.05872762942779291,"rho":-0.027536703411805318,"breakevenPct":5.266298029905082},{"delta":0.6,"premium":6.067356948228883,"strike":56.86376021798365,"iv":0.6414197820163489,"gamma":0.03911258855585831,"theta":-0.05826425068119891,"vega":0.05635705722070845,"rho":-0.030371922054332708,"breakevenPct":4.446193999708855},{"delta":0.65,"premium":6.993787465940056,"strike":58.22615803814714,"iv":0.6390219618528611,"gamma":0.0375867029972752,"theta":-0.055021743869209806,"vega":0.05398648501362398,"rho":-0.0332071406968601,"breakevenPct":3.626089969512627},{"delta":0.7,"premium":7.920217983651225,"strike":59.58855585831063,"iv":0.6366241416893733,"gamma":0.0360608174386921,"theta":-0.051779237057220706,"vega":0.05161591280653951,"rho":-0.036042359339387486,"breakevenPct":2.8059859393164004},{"delta":0.75,"premium":9.622820993439552,"strike":61.635426429240866,"iv":0.6532355201499531,"gamma":0.03223102155576382,"theta":-0.047398313027179,"vega":0.04704039362699156,"rho":-0.039475726224306215,"breakevenPct":2.158379541382027},{"delta":0.8,"premium":11.661246485473292,"strike":63.9784442361762,"iv":0.6780715089034677,"gamma":0.02740440487347703,"theta":-0.04252483598875351,"vega":0.04151087160262418,"rho":-0.04316789077283837,"breakevenPct":1.5854067894979105},{"delta":0.85,"premium":14.65481540930979,"strike":67.26324237560192,"iv":0.7131166934189406,"gamma":0.021769341894060996,"theta":-0.03591878009630819,"vega":0.03466404494382023,"rho":-0.047608052794106244,"breakevenPct":1.0375715457258494},{"delta":0.9,"premium":20.52948717948719,"strike":73.39743589743591,"iv":0.8074948717948719,"gamma":0.01457820512820512,"theta":-0.0290051282051282,"vega":0.026242307692307683,"rho":-0.05431873463244373,"breakevenPct":0.5493816441897674}]}},"errors":["fundamentals:provider_http_429"],"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"}}