{"symbol":"TVTX","url":"https://intraalpha.com/companies/TVTX","capturedAt":"2026-10-22T20:46:31.589Z","state":"ready","quote":{"symbol":"TVTX","last_price":52.43,"prev_close":52.58,"regular_close":52.43,"change":-0.15,"change_pct":-0.2853,"regular_change":-0.15,"regular_change_pct":-0.2853,"extended_change":0,"extended_change_pct":0,"bid":50,"ask":55,"bid_size":100,"ask_size":100,"volume":1531015,"vwap":52.521187,"open":52.34,"high":53.12,"low":51.251,"close":52.43,"trade_count":17204,"last_trade_at":"2026-10-22T20:00:10.143566469Z","last_quote_at":"2026-10-22T20:00:02.29863024Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:30.706404655-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TVTX","fetched_at":"2026-10-22T20:46:31.121941+00:00","name":"Travere Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Travere Therapeutics, Inc., a biopharmaceutical company, focuses on the identification, development and commercialization of therapies for the treatment of rare diseases. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4889567000,"ebitda":22913000,"pe_ratio":null,"peg_ratio":null,"book_value":0.26,"dividend_per_share":null,"dividend_yield":null,"eps":-0.74,"revenue_ttm":591330000,"gross_profit_ttm":350115000,"profit_margin":-0.0735,"operating_margin_ttm":0.0233,"return_on_assets_ttm":-0.0373,"return_on_equity_ttm":-2.364,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.482,"analyst_target_price":75.21,"analyst_number":2,"beta":1.142,"fifty_two_week_high":68.73,"fifty_two_week_low":22.59,"fifty_day_ma":60.83,"two_hundred_day_ma":46.01,"shares_outstanding":92993000,"forward_pe":39.84,"price_to_sales":8.38,"price_to_book":229.91,"ev_to_revenue":9.75,"ev_to_ebitda":998.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:31.121941+00:00"},"optionObservedAt":"2026-10-22T19:55:13.809Z","bars":[{"c":53.2,"h":53.2,"l":53.2,"n":7,"o":53.2,"t":"2026-10-15T11:40:00Z","v":189,"vw":53.2},{"c":54.58,"h":54.58,"l":53.785,"n":245,"o":53.94,"t":"2026-10-15T13:30:00Z","v":18009,"vw":54.08672},{"c":54.03,"h":54.59,"l":54.005,"n":310,"o":54.53,"t":"2026-10-15T13:35:00Z","v":16336,"vw":54.203732},{"c":54.96,"h":54.96,"l":54.12,"n":300,"o":54.22,"t":"2026-10-15T13:40:00Z","v":14846,"vw":54.445134},{"c":54.71,"h":55.01,"l":54.61,"n":435,"o":54.955,"t":"2026-10-15T13:45:00Z","v":33932,"vw":54.786507},{"c":55.19,"h":55.28,"l":54.72,"n":746,"o":54.8,"t":"2026-10-15T13:50:00Z","v":61472,"vw":55.098349},{"c":55.21,"h":55.44,"l":55,"n":638,"o":55.21,"t":"2026-10-15T13:55:00Z","v":46491,"vw":55.247415},{"c":55.12,"h":55.57,"l":54.825,"n":1566,"o":55.28,"t":"2026-10-15T14:00:00Z","v":114353,"vw":55.134537},{"c":55.17,"h":55.22,"l":54.86,"n":582,"o":55.125,"t":"2026-10-15T14:05:00Z","v":40221,"vw":55.067688},{"c":55.08,"h":55.29,"l":54.92,"n":466,"o":55.18,"t":"2026-10-15T14:10:00Z","v":31304,"vw":55.089995},{"c":55.06,"h":55.19,"l":55.04,"n":361,"o":55.14,"t":"2026-10-15T14:15:00Z","v":23187,"vw":55.10506},{"c":54.735,"h":55.12,"l":54.71,"n":472,"o":55.09,"t":"2026-10-15T14:20:00Z","v":35115,"vw":54.869455},{"c":54.69,"h":54.75,"l":54.52,"n":312,"o":54.735,"t":"2026-10-15T14:25:00Z","v":15379,"vw":54.672191},{"c":54.5,"h":54.67,"l":54.375,"n":470,"o":54.67,"t":"2026-10-15T14:30:00Z","v":38449,"vw":54.523464},{"c":55.02,"h":55.02,"l":54.45,"n":354,"o":54.56,"t":"2026-10-15T14:35:00Z","v":22585,"vw":54.848436},{"c":54.9,"h":55.04,"l":54.83,"n":392,"o":54.95,"t":"2026-10-15T14:40:00Z","v":26691,"vw":54.959733},{"c":54.81,"h":55.03,"l":54.775,"n":444,"o":54.905,"t":"2026-10-15T14:45:00Z","v":36588,"vw":54.935509},{"c":55.065,"h":55.11,"l":54.75,"n":388,"o":54.815,"t":"2026-10-15T14:50:00Z","v":21610,"vw":54.925758},{"c":54.935,"h":55.19,"l":54.85,"n":316,"o":55.14,"t":"2026-10-15T14:55:00Z","v":20059,"vw":54.981941},{"c":54.65,"h":54.955,"l":54.645,"n":270,"o":54.95,"t":"2026-10-15T15:00:00Z","v":14105,"vw":54.891008},{"c":54.64,"h":54.66,"l":54.49,"n":414,"o":54.655,"t":"2026-10-15T15:05:00Z","v":20435,"vw":54.605151},{"c":54.63,"h":54.735,"l":54.565,"n":449,"o":54.735,"t":"2026-10-15T15:10:00Z","v":18019,"vw":54.679056},{"c":54.52,"h":54.71,"l":54.49,"n":275,"o":54.67,"t":"2026-10-15T15:15:00Z","v":18164,"vw":54.635636},{"c":54.49,"h":54.62,"l":54.49,"n":234,"o":54.56,"t":"2026-10-15T15:20:00Z","v":12438,"vw":54.549122},{"c":54.43,"h":54.55,"l":54.41,"n":218,"o":54.485,"t":"2026-10-15T15:25:00Z","v":13650,"vw":54.482421},{"c":54.18,"h":54.48,"l":54.175,"n":333,"o":54.43,"t":"2026-10-15T15:30:00Z","v":15103,"vw":54.353657},{"c":54.15,"h":54.16,"l":53.95,"n":287,"o":54.09,"t":"2026-10-15T15:35:00Z","v":13420,"vw":54.082273},{"c":53.96,"h":54.21,"l":53.94,"n":213,"o":54.18,"t":"2026-10-15T15:40:00Z","v":8306,"vw":54.073679},{"c":54.05,"h":54.15,"l":54.03,"n":244,"o":54.04,"t":"2026-10-15T15:45:00Z","v":17671,"vw":54.109216},{"c":54.2,"h":54.2,"l":54.065,"n":175,"o":54.08,"t":"2026-10-15T15:50:00Z","v":6502,"vw":54.145835},{"c":54.09,"h":54.19,"l":54.07,"n":225,"o":54.17,"t":"2026-10-15T15:55:00Z","v":10589,"vw":54.132339},{"c":54.01,"h":54.18,"l":54,"n":263,"o":54.08,"t":"2026-10-15T16:00:00Z","v":11971,"vw":54.089457},{"c":54.1,"h":54.13,"l":53.97,"n":338,"o":54.03,"t":"2026-10-15T16:05:00Z","v":18888,"vw":54.035571},{"c":53.8,"h":54.17,"l":53.7,"n":229,"o":54.17,"t":"2026-10-15T16:10:00Z","v":9441,"vw":53.945509},{"c":53.57,"h":53.8,"l":53.5557,"n":302,"o":53.79,"t":"2026-10-15T16:15:00Z","v":16554,"vw":53.689675},{"c":53.42,"h":53.45,"l":53.28,"n":75,"o":53.45,"t":"2026-10-15T16:20:00Z","v":2258,"vw":53.394091},{"c":53.675,"h":53.675,"l":53.34,"n":226,"o":53.34,"t":"2026-10-15T16:25:00Z","v":7955,"vw":53.480258},{"c":53.585,"h":53.65,"l":53.54,"n":156,"o":53.63,"t":"2026-10-15T16:30:00Z","v":6989,"vw":53.605804},{"c":53.595,"h":53.73,"l":53.595,"n":279,"o":53.61,"t":"2026-10-15T16:35:00Z","v":16050,"vw":53.650814},{"c":53.5,"h":53.6768,"l":53.5,"n":182,"o":53.65,"t":"2026-10-15T16:40:00Z","v":7296,"vw":53.624414},{"c":53.3925,"h":53.59,"l":53.37,"n":340,"o":53.515,"t":"2026-10-15T16:45:00Z","v":19771,"vw":53.518211},{"c":53.605,"h":53.605,"l":53.34,"n":263,"o":53.34,"t":"2026-10-15T16:50:00Z","v":12417,"vw":53.470664},{"c":53.53,"h":53.57,"l":53.53,"n":85,"o":53.54,"t":"2026-10-15T16:55:00Z","v":2489,"vw":53.54682},{"c":53.41,"h":53.53,"l":53.38,"n":192,"o":53.53,"t":"2026-10-15T17:00:00Z","v":9035,"vw":53.439031},{"c":53.38,"h":53.41,"l":53.3475,"n":213,"o":53.41,"t":"2026-10-15T17:05:00Z","v":14565,"vw":53.387597},{"c":53.3,"h":53.38,"l":53.285,"n":230,"o":53.38,"t":"2026-10-15T17:10:00Z","v":11084,"vw":53.341823},{"c":53.31,"h":53.4,"l":53.25,"n":232,"o":53.285,"t":"2026-10-15T17:15:00Z","v":10217,"vw":53.332864},{"c":53.14,"h":53.33,"l":53.14,"n":271,"o":53.33,"t":"2026-10-15T17:20:00Z","v":21383,"vw":53.233783},{"c":53.125,"h":53.2,"l":53.09,"n":141,"o":53.14,"t":"2026-10-15T17:25:00Z","v":4713,"vw":53.127069},{"c":53.0999,"h":53.12,"l":53.07,"n":168,"o":53.12,"t":"2026-10-15T17:30:00Z","v":6216,"vw":53.090656},{"c":53.2,"h":53.22,"l":53.03,"n":138,"o":53.065,"t":"2026-10-15T17:35:00Z","v":5187,"vw":53.14374},{"c":53.33,"h":53.33,"l":53.175,"n":230,"o":53.18,"t":"2026-10-15T17:40:00Z","v":8966,"vw":53.259348},{"c":53.35,"h":53.4,"l":53.3,"n":226,"o":53.37,"t":"2026-10-15T17:45:00Z","v":12727,"vw":53.347069},{"c":53.38,"h":53.505,"l":53.37,"n":196,"o":53.39,"t":"2026-10-15T17:50:00Z","v":9496,"vw":53.447764},{"c":53.245,"h":53.375,"l":53.21,"n":173,"o":53.375,"t":"2026-10-15T17:55:00Z","v":7212,"vw":53.302029},{"c":53.01,"h":53.2,"l":53.005,"n":153,"o":53.2,"t":"2026-10-15T18:00:00Z","v":5700,"vw":53.071759},{"c":53.145,"h":53.17,"l":52.98,"n":203,"o":53.005,"t":"2026-10-15T18:05:00Z","v":12757,"vw":53.071793},{"c":53.05,"h":53.15,"l":52.99,"n":195,"o":53.145,"t":"2026-10-15T18:10:00Z","v":11224,"vw":53.08106},{"c":52.97,"h":53.12,"l":52.97,"n":179,"o":53.045,"t":"2026-10-15T18:15:00Z","v":8628,"vw":53.056801},{"c":52.76,"h":52.935,"l":52.73,"n":183,"o":52.935,"t":"2026-10-15T18:20:00Z","v":5234,"vw":52.793329},{"c":52.69,"h":52.76,"l":52.67,"n":135,"o":52.76,"t":"2026-10-15T18:25:00Z","v":6475,"vw":52.717021},{"c":52.715,"h":52.75,"l":52.6725,"n":219,"o":52.69,"t":"2026-10-15T18:30:00Z","v":10161,"vw":52.720644},{"c":52.695,"h":52.77,"l":52.69,"n":175,"o":52.75,"t":"2026-10-15T18:35:00Z","v":7187,"vw":52.728433},{"c":52.71,"h":52.79,"l":52.63,"n":205,"o":52.67,"t":"2026-10-15T18:40:00Z","v":10898,"vw":52.717343},{"c":52.81,"h":52.81,"l":52.63,"n":262,"o":52.655,"t":"2026-10-15T18:45:00Z","v":11303,"vw":52.692484},{"c":52.84,"h":52.97,"l":52.78,"n":285,"o":52.78,"t":"2026-10-15T18:50:00Z","v":13987,"vw":52.887913},{"c":52.75,"h":52.82,"l":52.74,"n":195,"o":52.79,"t":"2026-10-15T18:55:00Z","v":6788,"vw":52.781688},{"c":52.8,"h":52.82,"l":52.75,"n":172,"o":52.78,"t":"2026-10-15T19:00:00Z","v":6906,"vw":52.790726},{"c":52.8,"h":52.9,"l":52.7474,"n":279,"o":52.795,"t":"2026-10-15T19:05:00Z","v":12186,"vw":52.818888},{"c":52.82,"h":52.86,"l":52.735,"n":281,"o":52.805,"t":"2026-10-15T19:10:00Z","v":7978,"vw":52.79289},{"c":52.97,"h":53,"l":52.875,"n":215,"o":52.875,"t":"2026-10-15T19:15:00Z","v":9311,"vw":52.951143},{"c":52.885,"h":52.97,"l":52.85,"n":301,"o":52.97,"t":"2026-10-15T19:20:00Z","v":13688,"vw":52.911391},{"c":53.115,"h":53.22,"l":52.89,"n":452,"o":52.89,"t":"2026-10-15T19:25:00Z","v":21466,"vw":53.034524},{"c":53.22,"h":53.23,"l":53,"n":478,"o":53.14,"t":"2026-10-15T19:30:00Z","v":19571,"vw":53.130324},{"c":53.11,"h":53.32,"l":53.09,"n":516,"o":53.25,"t":"2026-10-15T19:35:00Z","v":28371,"vw":53.252878},{"c":53.2,"h":53.265,"l":53.11,"n":529,"o":53.11,"t":"2026-10-15T19:40:00Z","v":27376,"vw":53.200397},{"c":52.92,"h":53.2,"l":52.89,"n":518,"o":53.2,"t":"2026-10-15T19:45:00Z","v":28205,"vw":53.053287},{"c":52.86,"h":52.975,"l":52.675,"n":1463,"o":52.89,"t":"2026-10-15T19:50:00Z","v":101600,"vw":52.840761},{"c":52.75,"h":53,"l":52.705,"n":2199,"o":52.9,"t":"2026-10-15T19:55:00Z","v":174243,"vw":52.8139},{"c":52.79,"h":52.79,"l":52.79,"n":47,"o":52.79,"t":"2026-10-15T20:00:00Z","v":372535,"vw":52.79},{"c":52.06,"h":52.61,"l":52.06,"n":95,"o":52.61,"t":"2026-10-16T13:30:00Z","v":23836,"vw":52.512868},{"c":51.885,"h":52.1,"l":51.64,"n":79,"o":52.1,"t":"2026-10-16T13:35:00Z","v":3253,"vw":51.889906},{"c":51.66,"h":51.88,"l":51.54,"n":254,"o":51.88,"t":"2026-10-16T13:40:00Z","v":7942,"vw":51.647747},{"c":51.21,"h":51.59,"l":51.14,"n":196,"o":51.59,"t":"2026-10-16T13:45:00Z","v":12417,"vw":51.246656},{"c":51.345,"h":51.5,"l":51.225,"n":156,"o":51.225,"t":"2026-10-16T13:50:00Z","v":8763,"vw":51.365193},{"c":51.31,"h":51.52,"l":51.11,"n":123,"o":51.41,"t":"2026-10-16T13:55:00Z","v":5327,"vw":51.366095},{"c":51.235,"h":51.37,"l":51.22,"n":169,"o":51.22,"t":"2026-10-16T14:00:00Z","v":4496,"vw":51.264225},{"c":51.365,"h":51.43,"l":51.09,"n":174,"o":51.235,"t":"2026-10-16T14:05:00Z","v":7369,"vw":51.25433},{"c":51.36,"h":51.41,"l":51.22,"n":239,"o":51.29,"t":"2026-10-16T14:10:00Z","v":7132,"vw":51.322575},{"c":51.125,"h":51.28,"l":51.01,"n":136,"o":51.28,"t":"2026-10-16T14:15:00Z","v":4791,"vw":51.111671},{"c":51.16,"h":51.26,"l":51.04,"n":238,"o":51.04,"t":"2026-10-16T14:20:00Z","v":11411,"vw":51.199389},{"c":50.85,"h":51.03,"l":50.85,"n":121,"o":51.03,"t":"2026-10-16T14:25:00Z","v":4975,"vw":50.976996},{"c":50.97,"h":50.97,"l":50.69,"n":197,"o":50.79,"t":"2026-10-16T14:30:00Z","v":8203,"vw":50.842311},{"c":51.06,"h":51.06,"l":50.92,"n":150,"o":51,"t":"2026-10-16T14:35:00Z","v":4617,"vw":50.976152},{"c":51.02,"h":51.02,"l":50.89,"n":154,"o":51,"t":"2026-10-16T14:40:00Z","v":9976,"vw":50.963037},{"c":50.97,"h":51.02,"l":50.9,"n":186,"o":50.975,"t":"2026-10-16T14:45:00Z","v":9785,"vw":50.981175},{"c":50.89,"h":50.925,"l":50.84,"n":133,"o":50.92,"t":"2026-10-16T14:50:00Z","v":3714,"vw":50.882404},{"c":50.75,"h":50.935,"l":50.7,"n":237,"o":50.88,"t":"2026-10-16T14:55:00Z","v":13467,"vw":50.806119},{"c":50.5,"h":50.71,"l":50.5,"n":199,"o":50.71,"t":"2026-10-16T15:00:00Z","v":8965,"vw":50.542389},{"c":50.19,"h":50.505,"l":50.19,"n":250,"o":50.505,"t":"2026-10-16T15:05:00Z","v":16424,"vw":50.38198},{"c":50.04,"h":50.3,"l":50.03,"n":141,"o":50.265,"t":"2026-10-16T15:10:00Z","v":6455,"vw":50.164335},{"c":49.74,"h":50.1,"l":49.495,"n":668,"o":50.1,"t":"2026-10-16T15:15:00Z","v":31991,"vw":49.783187},{"c":49.655,"h":49.78,"l":49.6,"n":311,"o":49.67,"t":"2026-10-16T15:20:00Z","v":11311,"vw":49.669661},{"c":49.72,"h":49.81,"l":49.535,"n":227,"o":49.62,"t":"2026-10-16T15:25:00Z","v":8939,"vw":49.689636},{"c":50.08,"h":50.1175,"l":49.64,"n":586,"o":49.77,"t":"2026-10-16T15:30:00Z","v":43884,"vw":49.852987},{"c":50.07,"h":50.23,"l":50.02,"n":269,"o":50.085,"t":"2026-10-16T15:35:00Z","v":14559,"vw":50.140568},{"c":50.11,"h":50.13,"l":49.945,"n":101,"o":49.95,"t":"2026-10-16T15:40:00Z","v":3078,"vw":50.003546},{"c":50.12,"h":50.21,"l":50.04,"n":201,"o":50.05,"t":"2026-10-16T15:45:00Z","v":6142,"vw":50.134324},{"c":50.15,"h":50.26,"l":50.07,"n":312,"o":50.11,"t":"2026-10-16T15:50:00Z","v":11303,"vw":50.174518},{"c":50.195,"h":50.21,"l":50.12,"n":132,"o":50.15,"t":"2026-10-16T15:55:00Z","v":5334,"vw":50.166227},{"c":50.09,"h":50.13,"l":50.055,"n":287,"o":50.13,"t":"2026-10-16T16:00:00Z","v":7112,"vw":50.093896},{"c":50.12,"h":50.18,"l":49.915,"n":252,"o":50.04,"t":"2026-10-16T16:05:00Z","v":11896,"vw":50.046476},{"c":50.28,"h":50.3,"l":50.1,"n":258,"o":50.11,"t":"2026-10-16T16:10:00Z","v":15562,"vw":50.20604},{"c":50.285,"h":50.3,"l":50.11,"n":242,"o":50.215,"t":"2026-10-16T16:15:00Z","v":12781,"vw":50.171588},{"c":50.5,"h":50.53,"l":50.22,"n":311,"o":50.29,"t":"2026-10-16T16:20:00Z","v":21305,"vw":50.362787},{"c":50.33,"h":50.42,"l":50.29,"n":276,"o":50.39,"t":"2026-10-16T16:25:00Z","v":12161,"vw":50.347864},{"c":50.42,"h":50.42,"l":50.33,"n":163,"o":50.395,"t":"2026-10-16T16:30:00Z","v":6120,"vw":50.363828},{"c":50.31,"h":50.42,"l":50.3,"n":297,"o":50.32,"t":"2026-10-16T16:35:00Z","v":24648,"vw":50.349037},{"c":50.19,"h":50.3,"l":50.19,"n":151,"o":50.29,"t":"2026-10-16T16:40:00Z","v":5893,"vw":50.252388},{"c":50.19,"h":50.24,"l":50.135,"n":230,"o":50.17,"t":"2026-10-16T16:45:00Z","v":11383,"vw":50.187089},{"c":50.33,"h":50.39,"l":50.125,"n":121,"o":50.1925,"t":"2026-10-16T16:50:00Z","v":4846,"vw":50.240305},{"c":50.2,"h":50.325,"l":50.14,"n":234,"o":50.28,"t":"2026-10-16T16:55:00Z","v":14797,"vw":50.215},{"c":50.13,"h":50.24,"l":50.11,"n":307,"o":50.23,"t":"2026-10-16T17:00:00Z","v":18428,"vw":50.176773},{"c":50.11,"h":50.12,"l":50.0101,"n":124,"o":50.11,"t":"2026-10-16T17:05:00Z","v":4152,"vw":50.089485},{"c":49.835,"h":50.1,"l":49.81,"n":223,"o":50.09,"t":"2026-10-16T17:10:00Z","v":8306,"vw":49.977551},{"c":49.76,"h":50,"l":49.65,"n":518,"o":49.845,"t":"2026-10-16T17:15:00Z","v":85345,"vw":49.855511},{"c":49.98,"h":49.98,"l":49.855,"n":180,"o":49.87,"t":"2026-10-16T17:20:00Z","v":8372,"vw":49.90697},{"c":49.83,"h":50.03,"l":49.83,"n":268,"o":50.005,"t":"2026-10-16T17:25:00Z","v":23123,"vw":49.967299},{"c":49.915,"h":50.01,"l":49.84,"n":430,"o":49.86,"t":"2026-10-16T17:30:00Z","v":26892,"vw":49.933463},{"c":49.64,"h":49.88,"l":49.62,"n":204,"o":49.88,"t":"2026-10-16T17:35:00Z","v":7115,"vw":49.736047},{"c":50,"h":50.06,"l":49.5601,"n":1007,"o":49.7,"t":"2026-10-16T17:40:00Z","v":64934,"vw":49.891125},{"c":49.91,"h":50.01,"l":49.88,"n":193,"o":50,"t":"2026-10-16T17:45:00Z","v":9547,"vw":49.947479},{"c":50.005,"h":50.2,"l":49.81,"n":408,"o":49.81,"t":"2026-10-16T17:50:00Z","v":53507,"vw":50.019769},{"c":49.83,"h":50.12,"l":49.81,"n":371,"o":50,"t":"2026-10-16T17:55:00Z","v":31253,"vw":50.033362},{"c":50.045,"h":50.095,"l":49.83,"n":230,"o":49.835,"t":"2026-10-16T18:00:00Z","v":15512,"vw":49.960438},{"c":50.01,"h":50.07,"l":49.98,"n":154,"o":50.045,"t":"2026-10-16T18:05:00Z","v":6270,"vw":50.020386},{"c":49.69,"h":50.02,"l":49.68,"n":268,"o":50.02,"t":"2026-10-16T18:10:00Z","v":11275,"vw":49.822907},{"c":49.5982,"h":49.73,"l":49.58,"n":188,"o":49.69,"t":"2026-10-16T18:15:00Z","v":7982,"vw":49.658159},{"c":49.59,"h":49.68,"l":49.575,"n":184,"o":49.63,"t":"2026-10-16T18:20:00Z","v":6738,"vw":49.62321},{"c":49.645,"h":49.72,"l":49.61,"n":204,"o":49.61,"t":"2026-10-16T18:25:00Z","v":7460,"vw":49.68599},{"c":49.64,"h":49.68,"l":49.55,"n":174,"o":49.645,"t":"2026-10-16T18:30:00Z","v":8510,"vw":49.623459},{"c":49.755,"h":49.755,"l":49.56,"n":218,"o":49.64,"t":"2026-10-16T18:35:00Z","v":7420,"vw":49.657951},{"c":49.695,"h":49.78,"l":49.58,"n":184,"o":49.78,"t":"2026-10-16T18:40:00Z","v":6791,"vw":49.665398},{"c":49.555,"h":49.73,"l":49.52,"n":168,"o":49.67,"t":"2026-10-16T18:45:00Z","v":4418,"vw":49.623707},{"c":49.655,"h":49.69,"l":49.56,"n":253,"o":49.58,"t":"2026-10-16T18:50:00Z","v":8981,"vw":49.61794},{"c":49.63,"h":49.69,"l":49.6,"n":155,"o":49.69,"t":"2026-10-16T18:55:00Z","v":6328,"vw":49.663329},{"c":49.68,"h":49.8,"l":49.55,"n":426,"o":49.59,"t":"2026-10-16T19:00:00Z","v":25071,"vw":49.66251},{"c":49.88,"h":49.88,"l":49.67,"n":188,"o":49.7,"t":"2026-10-16T19:05:00Z","v":8609,"vw":49.77017},{"c":49.845,"h":50.02,"l":49.74,"n":366,"o":49.895,"t":"2026-10-16T19:10:00Z","v":27641,"vw":49.950343},{"c":49.705,"h":49.845,"l":49.62,"n":200,"o":49.81,"t":"2026-10-16T19:15:00Z","v":9323,"vw":49.729067},{"c":49.885,"h":49.935,"l":49.67,"n":262,"o":49.71,"t":"2026-10-16T19:20:00Z","v":12197,"vw":49.759995},{"c":49.79,"h":49.885,"l":49.77,"n":280,"o":49.885,"t":"2026-10-16T19:25:00Z","v":12129,"vw":49.827673},{"c":49.62,"h":49.79,"l":49.6,"n":417,"o":49.79,"t":"2026-10-16T19:30:00Z","v":18509,"vw":49.669994},{"c":49.595,"h":49.64,"l":49.515,"n":360,"o":49.625,"t":"2026-10-16T19:35:00Z","v":15169,"vw":49.583661},{"c":49.7,"h":49.7,"l":49.57,"n":511,"o":49.595,"t":"2026-10-16T19:40:00Z","v":30412,"vw":49.63541},{"c":49.595,"h":49.77,"l":49.555,"n":707,"o":49.72,"t":"2026-10-16T19:45:00Z","v":42022,"vw":49.678221},{"c":49.55,"h":49.655,"l":49.46,"n":903,"o":49.61,"t":"2026-10-16T19:50:00Z","v":51209,"vw":49.572746},{"c":49.64,"h":49.67,"l":49.53,"n":2064,"o":49.58,"t":"2026-10-16T19:55:00Z","v":131054,"vw":49.600382},{"c":49.6,"h":49.6,"l":49.6,"n":40,"o":49.6,"t":"2026-10-16T20:00:00Z","v":340710,"vw":49.6},{"c":49.75,"h":49.75,"l":49.75,"n":54,"o":49.75,"t":"2026-10-19T08:00:00Z","v":1941,"vw":49.75},{"c":50.05,"h":50.3,"l":50.05,"n":72,"o":50.25,"t":"2026-10-19T08:15:00Z","v":4774,"vw":50.148366},{"c":50.1,"h":50.1,"l":50.1,"n":67,"o":50.1,"t":"2026-10-19T08:20:00Z","v":166,"vw":50.1},{"c":49.81,"h":50.05,"l":49.55,"n":22,"o":50.05,"t":"2026-10-19T10:20:00Z","v":824,"vw":49.824706},{"c":49.83,"h":49.83,"l":49.83,"n":18,"o":49.83,"t":"2026-10-19T11:15:00Z","v":1502,"vw":49.83},{"c":50.575,"h":51.2799,"l":49.93,"n":118,"o":50.17,"t":"2026-10-19T13:30:00Z","v":15969,"vw":50.307272},{"c":50.66,"h":50.68,"l":50.52,"n":72,"o":50.575,"t":"2026-10-19T13:35:00Z","v":5186,"vw":50.605405},{"c":49.91,"h":50.66,"l":49.9,"n":204,"o":50.66,"t":"2026-10-19T13:40:00Z","v":13008,"vw":50.237808},{"c":49.935,"h":50.03,"l":49.74,"n":175,"o":49.91,"t":"2026-10-19T13:45:00Z","v":34714,"vw":49.922336},{"c":50.145,"h":50.21,"l":49.935,"n":160,"o":49.94,"t":"2026-10-19T13:50:00Z","v":19423,"vw":50.124413},{"c":50.07,"h":50.27,"l":50.05,"n":145,"o":50.155,"t":"2026-10-19T13:55:00Z","v":30605,"vw":50.159738},{"c":50.045,"h":50.2699,"l":50.025,"n":204,"o":50.1,"t":"2026-10-19T14:00:00Z","v":13065,"vw":50.180993},{"c":50.11,"h":50.21,"l":50.015,"n":210,"o":50.04,"t":"2026-10-19T14:05:00Z","v":62260,"vw":50.185018},{"c":50.35,"h":50.47,"l":50.02,"n":318,"o":50.09,"t":"2026-10-19T14:10:00Z","v":26596,"vw":50.171038},{"c":50.3,"h":50.5,"l":50.3,"n":129,"o":50.35,"t":"2026-10-19T14:15:00Z","v":8453,"vw":50.433346},{"c":50.92,"h":51.13,"l":50.29,"n":331,"o":50.29,"t":"2026-10-19T14:20:00Z","v":23247,"vw":50.760186},{"c":50.85,"h":50.92,"l":50.805,"n":83,"o":50.82,"t":"2026-10-19T14:25:00Z","v":3509,"vw":50.833751},{"c":50.675,"h":50.86,"l":50.58,"n":234,"o":50.855,"t":"2026-10-19T14:30:00Z","v":11100,"vw":50.703221},{"c":50.725,"h":50.88,"l":50.58,"n":145,"o":50.58,"t":"2026-10-19T14:35:00Z","v":8229,"vw":50.737689},{"c":50.54,"h":50.71,"l":50.395,"n":205,"o":50.71,"t":"2026-10-19T14:40:00Z","v":9171,"vw":50.505351},{"c":50.44,"h":50.63,"l":50.44,"n":161,"o":50.47,"t":"2026-10-19T14:45:00Z","v":8694,"vw":50.553868},{"c":50.41,"h":50.53,"l":50.28,"n":179,"o":50.53,"t":"2026-10-19T14:50:00Z","v":9585,"vw":50.418773},{"c":50.53,"h":50.55,"l":50.4,"n":164,"o":50.455,"t":"2026-10-19T14:55:00Z","v":22151,"vw":50.434732},{"c":50.445,"h":50.445,"l":50.41,"n":62,"o":50.41,"t":"2026-10-19T15:00:00Z","v":2269,"vw":50.423462},{"c":50.5,"h":50.5,"l":50.36,"n":110,"o":50.44,"t":"2026-10-19T15:05:00Z","v":4460,"vw":50.44009},{"c":50.425,"h":50.425,"l":50.37,"n":88,"o":50.42,"t":"2026-10-19T15:10:00Z","v":2138,"vw":50.405162},{"c":50.53,"h":50.665,"l":50.405,"n":227,"o":50.41,"t":"2026-10-19T15:15:00Z","v":11471,"vw":50.494214},{"c":50.435,"h":50.53,"l":50.36,"n":133,"o":50.53,"t":"2026-10-19T15:20:00Z","v":7856,"vw":50.455572},{"c":50.34,"h":50.44,"l":50.34,"n":102,"o":50.41,"t":"2026-10-19T15:25:00Z","v":5301,"vw":50.418584},{"c":50.415,"h":50.46,"l":50.2,"n":165,"o":50.41,"t":"2026-10-19T15:30:00Z","v":7845,"vw":50.358405},{"c":50.49,"h":50.62,"l":50.37,"n":120,"o":50.375,"t":"2026-10-19T15:35:00Z","v":6219,"vw":50.529744},{"c":50.68,"h":50.785,"l":50.4501,"n":199,"o":50.495,"t":"2026-10-19T15:40:00Z","v":13189,"vw":50.609099},{"c":50.705,"h":50.71,"l":50.56,"n":75,"o":50.68,"t":"2026-10-19T15:45:00Z","v":3683,"vw":50.682235},{"c":50.695,"h":50.7,"l":50.63,"n":66,"o":50.69,"t":"2026-10-19T15:50:00Z","v":3358,"vw":50.692406},{"c":50.69,"h":50.73,"l":50.63,"n":93,"o":50.64,"t":"2026-10-19T15:55:00Z","v":6404,"vw":50.702083},{"c":50.83,"h":50.83,"l":50.65,"n":240,"o":50.65,"t":"2026-10-19T16:00:00Z","v":15103,"vw":50.729505},{"c":50.87,"h":50.95,"l":50.73,"n":208,"o":50.8,"t":"2026-10-19T16:05:00Z","v":13641,"vw":50.807454},{"c":50.985,"h":51.005,"l":50.83,"n":106,"o":50.905,"t":"2026-10-19T16:10:00Z","v":6991,"vw":50.917552},{"c":50.74,"h":50.95,"l":50.74,"n":175,"o":50.95,"t":"2026-10-19T16:15:00Z","v":9354,"vw":50.855803},{"c":50.72,"h":50.81,"l":50.67,"n":224,"o":50.74,"t":"2026-10-19T16:20:00Z","v":9700,"vw":50.758587},{"c":50.755,"h":50.815,"l":50.67,"n":191,"o":50.755,"t":"2026-10-19T16:25:00Z","v":10433,"vw":50.77909},{"c":50.84,"h":50.84,"l":50.76,"n":99,"o":50.765,"t":"2026-10-19T16:30:00Z","v":3810,"vw":50.785255},{"c":50.9,"h":50.935,"l":50.815,"n":122,"o":50.815,"t":"2026-10-19T16:35:00Z","v":5397,"vw":50.883289},{"c":50.795,"h":50.905,"l":50.79,"n":138,"o":50.9,"t":"2026-10-19T16:40:00Z","v":5921,"vw":50.83478},{"c":50.71,"h":50.84,"l":50.71,"n":129,"o":50.795,"t":"2026-10-19T16:45:00Z","v":4851,"vw":50.778557},{"c":50.7,"h":50.77,"l":50.62,"n":215,"o":50.77,"t":"2026-10-19T16:50:00Z","v":10770,"vw":50.695849},{"c":50.52,"h":50.715,"l":50.52,"n":99,"o":50.715,"t":"2026-10-19T16:55:00Z","v":4585,"vw":50.65475},{"c":50.57,"h":50.59,"l":50.52,"n":108,"o":50.55,"t":"2026-10-19T17:00:00Z","v":4436,"vw":50.563209},{"c":50.56,"h":50.58,"l":50.5,"n":161,"o":50.57,"t":"2026-10-19T17:05:00Z","v":5240,"vw":50.546174},{"c":50.55,"h":50.7,"l":50.54,"n":206,"o":50.54,"t":"2026-10-19T17:10:00Z","v":10503,"vw":50.593457},{"c":50.57,"h":50.67,"l":50.48,"n":184,"o":50.54,"t":"2026-10-19T17:15:00Z","v":6349,"vw":50.568314},{"c":50.62,"h":50.665,"l":50.55,"n":157,"o":50.62,"t":"2026-10-19T17:20:00Z","v":3764,"vw":50.606393},{"c":50.66,"h":50.73,"l":50.62,"n":169,"o":50.62,"t":"2026-10-19T17:25:00Z","v":8826,"vw":50.680233},{"c":50.67,"h":50.67,"l":50.58,"n":123,"o":50.59,"t":"2026-10-19T17:30:00Z","v":3792,"vw":50.60654},{"c":50.545,"h":50.675,"l":50.545,"n":179,"o":50.59,"t":"2026-10-19T17:35:00Z","v":5178,"vw":50.599},{"c":50.465,"h":50.6,"l":50.42,"n":234,"o":50.545,"t":"2026-10-19T17:40:00Z","v":11359,"vw":50.514863},{"c":50.48,"h":50.53,"l":50.44,"n":112,"o":50.505,"t":"2026-10-19T17:45:00Z","v":6153,"vw":50.479573},{"c":50.525,"h":50.54,"l":50.48,"n":143,"o":50.48,"t":"2026-10-19T17:50:00Z","v":4681,"vw":50.501468},{"c":50.515,"h":50.53,"l":50.45,"n":213,"o":50.525,"t":"2026-10-19T17:55:00Z","v":9696,"vw":50.50911},{"c":50.52,"h":50.555,"l":50.46,"n":132,"o":50.55,"t":"2026-10-19T18:00:00Z","v":4335,"vw":50.518012},{"c":50.53,"h":50.53,"l":50.47,"n":112,"o":50.52,"t":"2026-10-19T18:05:00Z","v":2747,"vw":50.512924},{"c":50.49,"h":50.54,"l":50.48,"n":243,"o":50.53,"t":"2026-10-19T18:10:00Z","v":7147,"vw":50.505608},{"c":50.515,"h":50.52,"l":50.41,"n":190,"o":50.46,"t":"2026-10-19T18:15:00Z","v":10563,"vw":50.433414},{"c":50.51,"h":50.51,"l":50.51,"n":65,"o":50.51,"t":"2026-10-19T18:20:00Z","v":1965,"vw":50.51},{"c":50.47,"h":50.49,"l":50.375,"n":187,"o":50.47,"t":"2026-10-19T18:25:00Z","v":8014,"vw":50.423818},{"c":50.48,"h":50.52,"l":50.43,"n":154,"o":50.43,"t":"2026-10-19T18:30:00Z","v":5422,"vw":50.487689},{"c":50.38,"h":50.485,"l":50.32,"n":250,"o":50.47,"t":"2026-10-19T18:35:00Z","v":9231,"vw":50.44051},{"c":50.28,"h":50.36,"l":50.175,"n":180,"o":50.36,"t":"2026-10-19T18:40:00Z","v":43114,"vw":50.342273},{"c":50.32,"h":50.32,"l":50.23,"n":215,"o":50.25,"t":"2026-10-19T18:45:00Z","v":6392,"vw":50.278319},{"c":50.27,"h":50.35,"l":50.25,"n":313,"o":50.28,"t":"2026-10-19T18:50:00Z","v":14416,"vw":50.297479},{"c":50.26,"h":50.28,"l":50.23,"n":190,"o":50.27,"t":"2026-10-19T18:55:00Z","v":4989,"vw":50.268025},{"c":50.21,"h":50.29,"l":50.135,"n":518,"o":50.28,"t":"2026-10-19T19:00:00Z","v":35416,"vw":50.189523},{"c":50.315,"h":50.34,"l":50.235,"n":219,"o":50.235,"t":"2026-10-19T19:05:00Z","v":6870,"vw":50.270596},{"c":50.24,"h":50.35,"l":50.24,"n":228,"o":50.31,"t":"2026-10-19T19:10:00Z","v":11316,"vw":50.306389},{"c":50.34,"h":50.36,"l":50.24,"n":224,"o":50.24,"t":"2026-10-19T19:15:00Z","v":8579,"vw":50.298084},{"c":50.35,"h":50.47,"l":50.3,"n":316,"o":50.33,"t":"2026-10-19T19:20:00Z","v":14712,"vw":50.344622},{"c":50.47,"h":50.47,"l":50.35,"n":390,"o":50.38,"t":"2026-10-19T19:25:00Z","v":19504,"vw":50.414626},{"c":50.5,"h":50.635,"l":50.49,"n":294,"o":50.5,"t":"2026-10-19T19:30:00Z","v":13559,"vw":50.567537},{"c":50.56,"h":50.56,"l":50.47,"n":246,"o":50.5,"t":"2026-10-19T19:35:00Z","v":13496,"vw":50.527441},{"c":50.53,"h":50.59,"l":50.52,"n":317,"o":50.55,"t":"2026-10-19T19:40:00Z","v":13637,"vw":50.557269},{"c":50.49,"h":50.595,"l":50.46,"n":437,"o":50.555,"t":"2026-10-19T19:45:00Z","v":24804,"vw":50.537953},{"c":50.61,"h":50.635,"l":50.31,"n":706,"o":50.475,"t":"2026-10-19T19:50:00Z","v":46207,"vw":50.453314},{"c":50.49,"h":50.64,"l":50.45,"n":1614,"o":50.585,"t":"2026-10-19T19:55:00Z","v":97466,"vw":50.520803},{"c":50.49,"h":50.49,"l":50.49,"n":20,"o":50.49,"t":"2026-10-19T20:00:00Z","v":274129,"vw":50.49},{"c":50.45,"h":50.51,"l":50.4,"n":31,"o":50.45,"t":"2026-10-20T12:05:00Z","v":1721,"vw":50.456662},{"c":50.86,"h":50.89,"l":50.4,"n":116,"o":50.43,"t":"2026-10-20T13:30:00Z","v":10061,"vw":50.475783},{"c":51.015,"h":51.21,"l":50.47,"n":101,"o":50.86,"t":"2026-10-20T13:35:00Z","v":9223,"vw":50.949892},{"c":51.09,"h":51.3063,"l":50.82,"n":115,"o":51.02,"t":"2026-10-20T13:40:00Z","v":8436,"vw":50.998674},{"c":51.07,"h":51.17,"l":51.03,"n":110,"o":51.105,"t":"2026-10-20T13:45:00Z","v":3960,"vw":51.103135},{"c":51.25,"h":51.42,"l":51.08,"n":189,"o":51.19,"t":"2026-10-20T13:50:00Z","v":6623,"vw":51.244224},{"c":51.35,"h":51.3702,"l":51.135,"n":77,"o":51.23,"t":"2026-10-20T13:55:00Z","v":2556,"vw":51.236079},{"c":51.36,"h":51.48,"l":51.34,"n":128,"o":51.35,"t":"2026-10-20T14:00:00Z","v":15108,"vw":51.3953},{"c":51.19,"h":51.34,"l":51.19,"n":162,"o":51.23,"t":"2026-10-20T14:05:00Z","v":4642,"vw":51.25134},{"c":51.23,"h":51.26,"l":51.06,"n":174,"o":51.235,"t":"2026-10-20T14:10:00Z","v":9130,"vw":51.2115},{"c":51.355,"h":51.42,"l":51.24,"n":215,"o":51.24,"t":"2026-10-20T14:15:00Z","v":14913,"vw":51.344052},{"c":51.38,"h":51.39,"l":51.15,"n":246,"o":51.31,"t":"2026-10-20T14:20:00Z","v":9093,"vw":51.284047},{"c":51.49,"h":51.51,"l":51.33,"n":230,"o":51.455,"t":"2026-10-20T14:25:00Z","v":12953,"vw":51.407042},{"c":51.73,"h":51.75,"l":51.58,"n":158,"o":51.58,"t":"2026-10-20T14:30:00Z","v":7605,"vw":51.704621},{"c":51.735,"h":51.8,"l":51.62,"n":215,"o":51.72,"t":"2026-10-20T14:35:00Z","v":11162,"vw":51.71175},{"c":52.25,"h":52.25,"l":51.7,"n":381,"o":51.735,"t":"2026-10-20T14:40:00Z","v":20924,"vw":51.881104},{"c":52.1075,"h":52.185,"l":52.045,"n":132,"o":52.1,"t":"2026-10-20T14:45:00Z","v":4542,"vw":52.131795},{"c":52.15,"h":52.21,"l":51.9,"n":238,"o":52.04,"t":"2026-10-20T14:50:00Z","v":62281,"vw":52.012777},{"c":52.105,"h":52.16,"l":52,"n":153,"o":52.145,"t":"2026-10-20T14:55:00Z","v":7178,"vw":52.075317},{"c":52.09,"h":52.2976,"l":52.09,"n":185,"o":52.13,"t":"2026-10-20T15:00:00Z","v":7921,"vw":52.190804},{"c":52.405,"h":52.7,"l":52.12,"n":1205,"o":52.17,"t":"2026-10-20T15:05:00Z","v":90093,"vw":52.345402},{"c":52.03,"h":52.59,"l":52,"n":580,"o":52.41,"t":"2026-10-20T15:10:00Z","v":44285,"vw":52.438793},{"c":51.86,"h":52.185,"l":51.855,"n":253,"o":52.08,"t":"2026-10-20T15:15:00Z","v":22682,"vw":52.002327},{"c":52.26,"h":52.26,"l":51.88,"n":203,"o":51.925,"t":"2026-10-20T15:20:00Z","v":9896,"vw":51.964265},{"c":52.445,"h":52.48,"l":52.27,"n":211,"o":52.27,"t":"2026-10-20T15:25:00Z","v":8326,"vw":52.331978},{"c":52.32,"h":52.4709,"l":52.32,"n":227,"o":52.39,"t":"2026-10-20T15:30:00Z","v":7778,"vw":52.391419},{"c":52.485,"h":52.485,"l":52.2331,"n":180,"o":52.32,"t":"2026-10-20T15:35:00Z","v":6606,"vw":52.305528},{"c":52.23,"h":52.405,"l":52.23,"n":142,"o":52.405,"t":"2026-10-20T15:40:00Z","v":3711,"vw":52.295357},{"c":52.32,"h":52.44,"l":52.25,"n":128,"o":52.26,"t":"2026-10-20T15:45:00Z","v":2500,"vw":52.295902},{"c":52.48,"h":52.48,"l":52.315,"n":132,"o":52.315,"t":"2026-10-20T15:50:00Z","v":3822,"vw":52.38439},{"c":52.23,"h":52.39,"l":52.23,"n":149,"o":52.39,"t":"2026-10-20T15:55:00Z","v":4199,"vw":52.301834},{"c":51.9725,"h":52.2,"l":51.9725,"n":156,"o":52.2,"t":"2026-10-20T16:00:00Z","v":4435,"vw":52.090415},{"c":51.95,"h":52.04,"l":51.95,"n":111,"o":51.995,"t":"2026-10-20T16:05:00Z","v":2452,"vw":51.981379},{"c":51.905,"h":51.97,"l":51.845,"n":173,"o":51.95,"t":"2026-10-20T16:10:00Z","v":10746,"vw":51.928656},{"c":51.99,"h":52.05,"l":51.95,"n":115,"o":51.98,"t":"2026-10-20T16:15:00Z","v":3829,"vw":51.993499},{"c":52.12,"h":52.12,"l":51.97,"n":196,"o":51.97,"t":"2026-10-20T16:20:00Z","v":6720,"vw":52.062954},{"c":52.12,"h":52.17,"l":52.095,"n":66,"o":52.095,"t":"2026-10-20T16:25:00Z","v":1738,"vw":52.136613},{"c":52.09,"h":52.2,"l":52.07,"n":343,"o":52.18,"t":"2026-10-20T16:30:00Z","v":15687,"vw":52.121905},{"c":52.1,"h":52.17,"l":52.09,"n":104,"o":52.09,"t":"2026-10-20T16:35:00Z","v":3816,"vw":52.124067},{"c":52.06,"h":52.12,"l":52.06,"n":112,"o":52.12,"t":"2026-10-20T16:40:00Z","v":2539,"vw":52.08},{"c":52.015,"h":52.1,"l":52.015,"n":92,"o":52.05,"t":"2026-10-20T16:45:00Z","v":3764,"vw":52.055718},{"c":51.97,"h":52.08,"l":51.97,"n":145,"o":52.06,"t":"2026-10-20T16:50:00Z","v":5264,"vw":52.045844},{"c":52,"h":52,"l":51.99,"n":30,"o":51.99,"t":"2026-10-20T16:55:00Z","v":1105,"vw":51.996},{"c":51.99,"h":51.99,"l":51.955,"n":46,"o":51.955,"t":"2026-10-20T17:00:00Z","v":830,"vw":51.972241},{"c":51.82,"h":51.955,"l":51.82,"n":290,"o":51.955,"t":"2026-10-20T17:05:00Z","v":11558,"vw":51.921566},{"c":51.96,"h":51.96,"l":51.815,"n":219,"o":51.815,"t":"2026-10-20T17:10:00Z","v":10111,"vw":51.863363},{"c":52.03,"h":52.05,"l":52.03,"n":153,"o":52.05,"t":"2026-10-20T17:15:00Z","v":4253,"vw":52.03346},{"c":52.1,"h":52.13,"l":52.05,"n":124,"o":52.05,"t":"2026-10-20T17:20:00Z","v":4673,"vw":52.098301},{"c":52.24,"h":52.32,"l":52.05,"n":160,"o":52.06,"t":"2026-10-20T17:25:00Z","v":5479,"vw":52.140348},{"c":52.58,"h":52.63,"l":52.24,"n":345,"o":52.24,"t":"2026-10-20T17:30:00Z","v":133844,"vw":52.358096},{"c":52.58,"h":52.66,"l":52.56,"n":139,"o":52.575,"t":"2026-10-20T17:35:00Z","v":5581,"vw":52.584497},{"c":52.45,"h":52.61,"l":52.43,"n":157,"o":52.57,"t":"2026-10-20T17:40:00Z","v":7812,"vw":52.549971},{"c":52.27,"h":52.4,"l":52.23,"n":254,"o":52.4,"t":"2026-10-20T17:45:00Z","v":11803,"vw":52.316855},{"c":52.53,"h":52.53,"l":52.23,"n":246,"o":52.3,"t":"2026-10-20T17:50:00Z","v":11353,"vw":52.398289},{"c":52.53,"h":52.56,"l":52.4675,"n":110,"o":52.55,"t":"2026-10-20T17:55:00Z","v":3208,"vw":52.525946},{"c":52.47,"h":52.495,"l":52.445,"n":121,"o":52.49,"t":"2026-10-20T18:00:00Z","v":3142,"vw":52.46375},{"c":52.62,"h":52.63,"l":52.4,"n":461,"o":52.46,"t":"2026-10-20T18:05:00Z","v":22302,"vw":52.535085},{"c":52.57,"h":52.6,"l":52.5,"n":214,"o":52.6,"t":"2026-10-20T18:10:00Z","v":35116,"vw":52.576636},{"c":52.51,"h":52.6,"l":52.51,"n":278,"o":52.56,"t":"2026-10-20T18:15:00Z","v":11769,"vw":52.55438},{"c":52.505,"h":52.645,"l":52.505,"n":210,"o":52.51,"t":"2026-10-20T18:20:00Z","v":16127,"vw":52.554688},{"c":52.53,"h":52.6,"l":52.495,"n":175,"o":52.54,"t":"2026-10-20T18:25:00Z","v":6418,"vw":52.560132},{"c":52.48,"h":52.565,"l":52.43,"n":274,"o":52.55,"t":"2026-10-20T18:30:00Z","v":11247,"vw":52.51133},{"c":52.38,"h":52.56,"l":52.325,"n":537,"o":52.51,"t":"2026-10-20T18:35:00Z","v":42586,"vw":52.408232},{"c":52.41,"h":52.53,"l":52.345,"n":309,"o":52.41,"t":"2026-10-20T18:40:00Z","v":16038,"vw":52.436423},{"c":52.465,"h":52.535,"l":52.385,"n":183,"o":52.385,"t":"2026-10-20T18:45:00Z","v":11110,"vw":52.483585},{"c":52.47,"h":52.52,"l":52.46,"n":149,"o":52.46,"t":"2026-10-20T18:50:00Z","v":4976,"vw":52.478683},{"c":52.58,"h":52.585,"l":52.485,"n":166,"o":52.49,"t":"2026-10-20T18:55:00Z","v":6579,"vw":52.528909},{"c":52.58,"h":52.63,"l":52.5485,"n":249,"o":52.5485,"t":"2026-10-20T19:00:00Z","v":10739,"vw":52.595577},{"c":52.58,"h":52.61,"l":52.5716,"n":112,"o":52.59,"t":"2026-10-20T19:05:00Z","v":3540,"vw":52.589954},{"c":52.585,"h":52.655,"l":52.58,"n":325,"o":52.59,"t":"2026-10-20T19:10:00Z","v":11936,"vw":52.610243},{"c":52.57,"h":52.58,"l":52.53,"n":182,"o":52.55,"t":"2026-10-20T19:15:00Z","v":6878,"vw":52.55097},{"c":52.415,"h":52.575,"l":52.39,"n":266,"o":52.575,"t":"2026-10-20T19:20:00Z","v":10005,"vw":52.520282},{"c":52.53,"h":52.56,"l":52.455,"n":337,"o":52.47,"t":"2026-10-20T19:25:00Z","v":25626,"vw":52.542427},{"c":52.41,"h":52.52,"l":52.38,"n":251,"o":52.505,"t":"2026-10-20T19:30:00Z","v":7109,"vw":52.455018},{"c":52.45,"h":52.5,"l":52.45,"n":199,"o":52.47,"t":"2026-10-20T19:35:00Z","v":6008,"vw":52.479359},{"c":52.34,"h":52.44,"l":52.34,"n":300,"o":52.44,"t":"2026-10-20T19:40:00Z","v":7637,"vw":52.405823},{"c":52.35,"h":52.46,"l":52.32,"n":450,"o":52.37,"t":"2026-10-20T19:45:00Z","v":35017,"vw":52.393354},{"c":52.21,"h":52.35,"l":52.21,"n":485,"o":52.32,"t":"2026-10-20T19:50:00Z","v":16542,"vw":52.292294},{"c":52.31,"h":52.34,"l":52.21,"n":1522,"o":52.3,"t":"2026-10-20T19:55:00Z","v":87549,"vw":52.262448},{"c":52.3,"h":52.3,"l":52.3,"n":27,"o":52.3,"t":"2026-10-20T20:00:00Z","v":749001,"vw":52.3},{"c":52.45,"h":52.8,"l":52.2,"n":78,"o":52.65,"t":"2026-10-21T12:25:00Z","v":6150,"vw":52.548161},{"c":52.31,"h":52.4,"l":52.15,"n":38,"o":52.4,"t":"2026-10-21T12:35:00Z","v":2716,"vw":52.281875},{"c":52.4,"h":52.4,"l":52.4,"n":5,"o":52.4,"t":"2026-10-21T12:45:00Z","v":216,"vw":52.4},{"c":53.025,"h":53.09,"l":52.5,"n":321,"o":52.88,"t":"2026-10-21T13:30:00Z","v":33186,"vw":52.816368},{"c":52.905,"h":53.27,"l":52.905,"n":71,"o":53.04,"t":"2026-10-21T13:35:00Z","v":5493,"vw":52.988707},{"c":53.37,"h":53.42,"l":52.91,"n":443,"o":52.91,"t":"2026-10-21T13:40:00Z","v":13977,"vw":53.279144},{"c":53.48,"h":53.72,"l":53.2001,"n":218,"o":53.36,"t":"2026-10-21T13:45:00Z","v":9755,"vw":53.406963},{"c":53.57,"h":53.75,"l":53.38,"n":232,"o":53.46,"t":"2026-10-21T13:50:00Z","v":23534,"vw":53.591847},{"c":53.45,"h":53.59,"l":52.9694,"n":94,"o":53.57,"t":"2026-10-21T13:55:00Z","v":5398,"vw":53.361926},{"c":53.5,"h":53.82,"l":53.28,"n":261,"o":53.28,"t":"2026-10-21T14:00:00Z","v":18231,"vw":53.591323},{"c":53.975,"h":54.19,"l":53.525,"n":265,"o":53.72,"t":"2026-10-21T14:05:00Z","v":12589,"vw":53.861356},{"c":53.9,"h":54.01,"l":53.735,"n":389,"o":53.7501,"t":"2026-10-21T14:10:00Z","v":17180,"vw":53.943485},{"c":54.07,"h":54.19,"l":53.91,"n":175,"o":54.03,"t":"2026-10-21T14:15:00Z","v":5445,"vw":54.037275},{"c":54.19,"h":54.19,"l":54.02,"n":118,"o":54.02,"t":"2026-10-21T14:20:00Z","v":4601,"vw":54.099301},{"c":54.36,"h":54.37,"l":54.16,"n":426,"o":54.16,"t":"2026-10-21T14:25:00Z","v":16886,"vw":54.287128},{"c":54.705,"h":54.83,"l":54.36,"n":506,"o":54.36,"t":"2026-10-21T14:30:00Z","v":26908,"vw":54.616396},{"c":54.55,"h":54.6999,"l":54.5,"n":238,"o":54.64,"t":"2026-10-21T14:35:00Z","v":19489,"vw":54.590471},{"c":54.725,"h":54.8,"l":54.51,"n":345,"o":54.545,"t":"2026-10-21T14:40:00Z","v":27567,"vw":54.593041},{"c":54.69,"h":54.8,"l":54.44,"n":950,"o":54.75,"t":"2026-10-21T14:45:00Z","v":97180,"vw":54.560966},{"c":54.57,"h":54.755,"l":54.39,"n":497,"o":54.58,"t":"2026-10-21T14:50:00Z","v":35079,"vw":54.54567},{"c":54.5284,"h":54.7,"l":54.325,"n":249,"o":54.575,"t":"2026-10-21T14:55:00Z","v":13797,"vw":54.510543},{"c":54.425,"h":54.52,"l":54.35,"n":286,"o":54.52,"t":"2026-10-21T15:00:00Z","v":31976,"vw":54.439315},{"c":54.31,"h":54.44,"l":54.215,"n":479,"o":54.41,"t":"2026-10-21T15:05:00Z","v":34575,"vw":54.371131},{"c":54.09,"h":54.32,"l":54.04,"n":214,"o":54.26,"t":"2026-10-21T15:10:00Z","v":10139,"vw":54.153351},{"c":54.23,"h":54.24,"l":54.02,"n":168,"o":54.02,"t":"2026-10-21T15:15:00Z","v":8175,"vw":54.162206},{"c":54.23,"h":54.23,"l":54.14,"n":180,"o":54.185,"t":"2026-10-21T15:20:00Z","v":6060,"vw":54.184596},{"c":54.1,"h":54.27,"l":53.93,"n":142,"o":54.25,"t":"2026-10-21T15:25:00Z","v":9600,"vw":54.224727},{"c":53.83,"h":54.075,"l":53.83,"n":139,"o":54.075,"t":"2026-10-21T15:30:00Z","v":23535,"vw":53.979215},{"c":53.485,"h":53.82,"l":53.485,"n":237,"o":53.82,"t":"2026-10-21T15:35:00Z","v":74796,"vw":53.807543},{"c":53.485,"h":53.65,"l":53.48,"n":213,"o":53.61,"t":"2026-10-21T15:40:00Z","v":8211,"vw":53.540799},{"c":53.29,"h":53.59,"l":53.29,"n":186,"o":53.58,"t":"2026-10-21T15:45:00Z","v":5662,"vw":53.522181},{"c":53.15,"h":53.325,"l":53.14,"n":100,"o":53.325,"t":"2026-10-21T15:50:00Z","v":2302,"vw":53.183019},{"c":53.17,"h":53.19,"l":53.06,"n":108,"o":53.19,"t":"2026-10-21T15:55:00Z","v":2152,"vw":53.140258},{"c":53.015,"h":53.09,"l":52.84,"n":253,"o":53.05,"t":"2026-10-21T16:00:00Z","v":9974,"vw":52.968772},{"c":52.96,"h":53.03,"l":52.96,"n":62,"o":53.03,"t":"2026-10-21T16:05:00Z","v":1461,"vw":52.980301},{"c":52.89,"h":52.97,"l":52.75,"n":195,"o":52.96,"t":"2026-10-21T16:10:00Z","v":6354,"vw":52.856489},{"c":52.85,"h":52.93,"l":52.85,"n":180,"o":52.92,"t":"2026-10-21T16:15:00Z","v":5834,"vw":52.882374},{"c":52.82,"h":52.85,"l":52.76,"n":217,"o":52.85,"t":"2026-10-21T16:20:00Z","v":6143,"vw":52.804175},{"c":52.97,"h":52.97,"l":52.835,"n":235,"o":52.835,"t":"2026-10-21T16:25:00Z","v":10397,"vw":52.902793},{"c":52.94,"h":52.97,"l":52.94,"n":63,"o":52.97,"t":"2026-10-21T16:30:00Z","v":1203,"vw":52.946},{"c":53.02,"h":53.04,"l":52.91,"n":226,"o":52.93,"t":"2026-10-21T16:35:00Z","v":12331,"vw":52.957354},{"c":52.91,"h":53.09,"l":52.82,"n":179,"o":53.08,"t":"2026-10-21T16:40:00Z","v":8542,"vw":52.939351},{"c":52.95,"h":52.99,"l":52.9301,"n":155,"o":52.97,"t":"2026-10-21T16:45:00Z","v":8785,"vw":52.942583},{"c":52.97,"h":53.05,"l":52.97,"n":119,"o":52.98,"t":"2026-10-21T16:50:00Z","v":3657,"vw":53.005593},{"c":53.065,"h":53.065,"l":53.005,"n":117,"o":53.005,"t":"2026-10-21T16:55:00Z","v":2501,"vw":53.040009},{"c":53.06,"h":53.06,"l":52.975,"n":83,"o":53.02,"t":"2026-10-21T17:00:00Z","v":2417,"vw":53.01201},{"c":53.01,"h":53.045,"l":53.01,"n":55,"o":53.045,"t":"2026-10-21T17:05:00Z","v":1383,"vw":53.0275},{"c":53.025,"h":53.05,"l":52.925,"n":179,"o":52.99,"t":"2026-10-21T17:10:00Z","v":5204,"vw":53.010908},{"c":52.98,"h":52.98,"l":52.98,"n":31,"o":52.98,"t":"2026-10-21T17:15:00Z","v":817,"vw":52.98},{"c":52.915,"h":52.94,"l":52.915,"n":48,"o":52.93,"t":"2026-10-21T17:20:00Z","v":956,"vw":52.931879},{"c":52.93,"h":52.93,"l":52.89,"n":51,"o":52.89,"t":"2026-10-21T17:25:00Z","v":881,"vw":52.91},{"c":52.955,"h":53.01,"l":52.93,"n":242,"o":52.98,"t":"2026-10-21T17:30:00Z","v":7370,"vw":52.968181},{"c":52.87,"h":52.99,"l":52.87,"n":63,"o":52.95,"t":"2026-10-21T17:35:00Z","v":2222,"vw":52.948734},{"c":52.88,"h":52.95,"l":52.88,"n":155,"o":52.9,"t":"2026-10-21T17:40:00Z","v":5084,"vw":52.917803},{"c":52.995,"h":52.995,"l":52.855,"n":167,"o":52.9,"t":"2026-10-21T17:45:00Z","v":38848,"vw":52.915724},{"c":52.95,"h":52.995,"l":52.95,"n":103,"o":52.995,"t":"2026-10-21T17:50:00Z","v":1685,"vw":52.959015},{"c":52.89,"h":52.98,"l":52.885,"n":122,"o":52.95,"t":"2026-10-21T17:55:00Z","v":4723,"vw":52.938568},{"c":52.89,"h":52.89,"l":52.86,"n":142,"o":52.86,"t":"2026-10-21T18:00:00Z","v":3693,"vw":52.873779},{"c":52.82,"h":52.875,"l":52.8,"n":51,"o":52.875,"t":"2026-10-21T18:05:00Z","v":1446,"vw":52.825},{"c":52.94,"h":52.94,"l":52.835,"n":270,"o":52.84,"t":"2026-10-21T18:10:00Z","v":9992,"vw":52.88054},{"c":53.03,"h":53.08,"l":52.97,"n":307,"o":52.97,"t":"2026-10-21T18:15:00Z","v":7197,"vw":53.037212},{"c":53,"h":53.04,"l":52.99,"n":142,"o":53.035,"t":"2026-10-21T18:20:00Z","v":5110,"vw":53.021411},{"c":53.18,"h":53.18,"l":53.025,"n":303,"o":53.025,"t":"2026-10-21T18:25:00Z","v":15303,"vw":53.098163},{"c":53.06,"h":53.18,"l":53.06,"n":189,"o":53.18,"t":"2026-10-21T18:30:00Z","v":4616,"vw":53.097124},{"c":53.085,"h":53.085,"l":53.02,"n":144,"o":53.02,"t":"2026-10-21T18:35:00Z","v":4712,"vw":53.06442},{"c":53.13,"h":53.13,"l":53.08,"n":206,"o":53.085,"t":"2026-10-21T18:40:00Z","v":8476,"vw":53.096992},{"c":53,"h":53.115,"l":52.93,"n":253,"o":53.115,"t":"2026-10-21T18:45:00Z","v":7744,"vw":53.054776},{"c":52.98,"h":52.98,"l":52.895,"n":212,"o":52.96,"t":"2026-10-21T18:50:00Z","v":4225,"vw":52.94},{"c":52.92,"h":53,"l":52.87,"n":199,"o":53,"t":"2026-10-21T18:55:00Z","v":3554,"vw":52.948276},{"c":53.03,"h":53.03,"l":52.835,"n":340,"o":52.845,"t":"2026-10-21T19:00:00Z","v":6649,"vw":52.894365},{"c":53.045,"h":53.145,"l":52.99,"n":245,"o":53.07,"t":"2026-10-21T19:05:00Z","v":8843,"vw":53.080266},{"c":53.04,"h":53.12,"l":52.98,"n":262,"o":53.0613,"t":"2026-10-21T19:10:00Z","v":6536,"vw":53.020794},{"c":53.03,"h":53.07,"l":52.98,"n":190,"o":53.04,"t":"2026-10-21T19:15:00Z","v":5024,"vw":53.016455},{"c":53.17,"h":53.215,"l":53.02,"n":461,"o":53.02,"t":"2026-10-21T19:20:00Z","v":13947,"vw":53.063336},{"c":53.06,"h":53.25,"l":52.95,"n":889,"o":53.165,"t":"2026-10-21T19:25:00Z","v":67105,"vw":53.085984},{"c":52.99,"h":53.1299,"l":52.94,"n":594,"o":53.06,"t":"2026-10-21T19:30:00Z","v":31884,"vw":53.056651},{"c":52.985,"h":53.02,"l":52.985,"n":175,"o":52.99,"t":"2026-10-21T19:35:00Z","v":5114,"vw":52.988398},{"c":52.92,"h":52.995,"l":52.87,"n":452,"o":52.99,"t":"2026-10-21T19:40:00Z","v":17457,"vw":52.945375},{"c":52.96,"h":52.96,"l":52.81,"n":407,"o":52.91,"t":"2026-10-21T19:45:00Z","v":14745,"vw":52.912453},{"c":52.75,"h":53,"l":52.75,"n":775,"o":52.95,"t":"2026-10-21T19:50:00Z","v":38770,"vw":52.909691},{"c":52.58,"h":52.788,"l":52.5,"n":1718,"o":52.76,"t":"2026-10-21T19:55:00Z","v":91136,"vw":52.613264},{"c":52.58,"h":52.58,"l":52.58,"n":48,"o":52.58,"t":"2026-10-21T20:00:00Z","v":993756,"vw":52.58},{"c":52.13,"h":52.4,"l":52.05,"n":62,"o":52.4,"t":"2026-10-22T11:05:00Z","v":2058,"vw":52.237606},{"c":52.51,"h":52.66,"l":52.15,"n":21,"o":52.66,"t":"2026-10-22T11:25:00Z","v":3087,"vw":52.381917},{"c":52.36,"h":52.36,"l":52.36,"n":10,"o":52.36,"t":"2026-10-22T11:30:00Z","v":1007,"vw":52.36},{"c":52.4,"h":52.4,"l":52.4,"n":11,"o":52.4,"t":"2026-10-22T12:20:00Z","v":502,"vw":52.4},{"c":52.245,"h":52.945,"l":51.251,"n":156,"o":52.34,"t":"2026-10-22T13:30:00Z","v":10992,"vw":52.196585},{"c":52.465,"h":52.65,"l":52.255,"n":71,"o":52.49,"t":"2026-10-22T13:35:00Z","v":3060,"vw":52.524596},{"c":52.49,"h":52.5375,"l":52.15,"n":21,"o":52.465,"t":"2026-10-22T13:40:00Z","v":1212,"vw":52.463673},{"c":52.645,"h":52.69,"l":52.415,"n":55,"o":52.68,"t":"2026-10-22T13:45:00Z","v":1489,"vw":52.588707},{"c":52.91,"h":52.96,"l":52.495,"n":98,"o":52.495,"t":"2026-10-22T13:50:00Z","v":6538,"vw":52.720686},{"c":52.78,"h":52.91,"l":52.75,"n":41,"o":52.76,"t":"2026-10-22T13:55:00Z","v":1679,"vw":52.813965},{"c":52.85,"h":52.93,"l":52.76,"n":105,"o":52.93,"t":"2026-10-22T14:00:00Z","v":4107,"vw":52.875695},{"c":52.915,"h":52.99,"l":52.86,"n":65,"o":52.86,"t":"2026-10-22T14:05:00Z","v":3409,"vw":52.935247},{"c":52.62,"h":52.915,"l":52.62,"n":247,"o":52.915,"t":"2026-10-22T14:10:00Z","v":17936,"vw":52.74372},{"c":52.48,"h":52.525,"l":52.44,"n":64,"o":52.46,"t":"2026-10-22T14:15:00Z","v":3520,"vw":52.47503},{"c":52.21,"h":52.48,"l":52.21,"n":104,"o":52.48,"t":"2026-10-22T14:20:00Z","v":4381,"vw":52.34788},{"c":52.26,"h":52.3,"l":52.185,"n":156,"o":52.185,"t":"2026-10-22T14:25:00Z","v":6338,"vw":52.231882},{"c":52.3,"h":52.34,"l":52.21,"n":167,"o":52.29,"t":"2026-10-22T14:30:00Z","v":4962,"vw":52.276795},{"c":52.47,"h":52.47,"l":52.29,"n":132,"o":52.295,"t":"2026-10-22T14:35:00Z","v":4799,"vw":52.383601},{"c":52.55,"h":52.55,"l":52.47,"n":125,"o":52.47,"t":"2026-10-22T14:40:00Z","v":3320,"vw":52.520553},{"c":52.52,"h":52.78,"l":52.455,"n":277,"o":52.61,"t":"2026-10-22T14:45:00Z","v":18325,"vw":52.638083},{"c":52.49,"h":52.56,"l":52.4,"n":86,"o":52.4,"t":"2026-10-22T14:50:00Z","v":2660,"vw":52.482381},{"c":52.53,"h":52.53,"l":52.3,"n":195,"o":52.505,"t":"2026-10-22T14:55:00Z","v":7969,"vw":52.438105},{"c":52.35,"h":52.55,"l":52.29,"n":186,"o":52.55,"t":"2026-10-22T15:00:00Z","v":5016,"vw":52.364887},{"c":52.43,"h":52.43,"l":52.35,"n":94,"o":52.35,"t":"2026-10-22T15:05:00Z","v":2320,"vw":52.415455},{"c":52.315,"h":52.43,"l":52.235,"n":213,"o":52.425,"t":"2026-10-22T15:10:00Z","v":18894,"vw":52.4028},{"c":52.62,"h":52.62,"l":52.335,"n":172,"o":52.335,"t":"2026-10-22T15:15:00Z","v":7102,"vw":52.397161},{"c":52.64,"h":52.7,"l":52.52,"n":293,"o":52.57,"t":"2026-10-22T15:20:00Z","v":29577,"vw":52.623149},{"c":52.56,"h":52.6,"l":52.5,"n":70,"o":52.6,"t":"2026-10-22T15:25:00Z","v":1651,"vw":52.56537},{"c":52.38,"h":52.5906,"l":52.38,"n":152,"o":52.5,"t":"2026-10-22T15:30:00Z","v":4889,"vw":52.479251},{"c":52.51,"h":52.62,"l":52.47,"n":154,"o":52.53,"t":"2026-10-22T15:35:00Z","v":5195,"vw":52.538072},{"c":52.62,"h":52.63,"l":52.52,"n":144,"o":52.52,"t":"2026-10-22T15:40:00Z","v":3915,"vw":52.604732},{"c":52.495,"h":52.56,"l":52.495,"n":108,"o":52.56,"t":"2026-10-22T15:45:00Z","v":2096,"vw":52.535727},{"c":52.69,"h":52.69,"l":52.54,"n":129,"o":52.56,"t":"2026-10-22T15:50:00Z","v":3256,"vw":52.603072},{"c":52.78,"h":52.84,"l":52.74,"n":107,"o":52.74,"t":"2026-10-22T15:55:00Z","v":2791,"vw":52.785116},{"c":52.815,"h":52.86,"l":52.75,"n":124,"o":52.86,"t":"2026-10-22T16:00:00Z","v":3886,"vw":52.81687},{"c":52.83,"h":52.875,"l":52.77,"n":120,"o":52.77,"t":"2026-10-22T16:05:00Z","v":3148,"vw":52.810413},{"c":52.93,"h":52.94,"l":52.821,"n":92,"o":52.821,"t":"2026-10-22T16:10:00Z","v":1613,"vw":52.873125},{"c":53.12,"h":53.12,"l":52.93,"n":164,"o":52.93,"t":"2026-10-22T16:15:00Z","v":4552,"vw":53.022165},{"c":52.916,"h":53.04,"l":52.78,"n":1639,"o":53.04,"t":"2026-10-22T16:20:00Z","v":69231,"vw":52.899032},{"c":52.97,"h":52.99,"l":52.89,"n":238,"o":52.91,"t":"2026-10-22T16:25:00Z","v":8839,"vw":52.937294},{"c":52.65,"h":53.08,"l":52.625,"n":391,"o":53.03,"t":"2026-10-22T16:30:00Z","v":11312,"vw":52.912713},{"c":52.52,"h":52.83,"l":52.52,"n":131,"o":52.78,"t":"2026-10-22T16:35:00Z","v":3783,"vw":52.641105},{"c":52.495,"h":52.58,"l":52.46,"n":91,"o":52.535,"t":"2026-10-22T16:40:00Z","v":2434,"vw":52.506765},{"c":52.37,"h":52.49,"l":52.27,"n":162,"o":52.49,"t":"2026-10-22T16:45:00Z","v":4967,"vw":52.392694},{"c":52.44,"h":52.455,"l":52.41,"n":106,"o":52.42,"t":"2026-10-22T16:50:00Z","v":2531,"vw":52.431},{"c":52.59,"h":52.7,"l":52.59,"n":90,"o":52.665,"t":"2026-10-22T16:55:00Z","v":2907,"vw":52.627154},{"c":52.51,"h":52.71,"l":52.4575,"n":391,"o":52.6,"t":"2026-10-22T17:00:00Z","v":32501,"vw":52.610966},{"c":52.55,"h":52.55,"l":52.39,"n":183,"o":52.48,"t":"2026-10-22T17:05:00Z","v":5493,"vw":52.459087},{"c":52.66,"h":52.67,"l":52.51,"n":182,"o":52.59,"t":"2026-10-22T17:10:00Z","v":4960,"vw":52.603947},{"c":52.675,"h":52.72,"l":52.63,"n":161,"o":52.64,"t":"2026-10-22T17:15:00Z","v":4697,"vw":52.681224},{"c":52.79,"h":52.79,"l":52.675,"n":174,"o":52.7107,"t":"2026-10-22T17:20:00Z","v":5620,"vw":52.721189},{"c":52.74,"h":52.81,"l":52.72,"n":110,"o":52.72,"t":"2026-10-22T17:25:00Z","v":3487,"vw":52.761656},{"c":52.62,"h":52.84,"l":52.62,"n":156,"o":52.795,"t":"2026-10-22T17:30:00Z","v":6961,"vw":52.715983},{"c":52.66,"h":52.67,"l":52.605,"n":324,"o":52.605,"t":"2026-10-22T17:35:00Z","v":18169,"vw":52.654694},{"c":52.6,"h":52.66,"l":52.57,"n":182,"o":52.66,"t":"2026-10-22T17:40:00Z","v":6260,"vw":52.628038},{"c":52.61,"h":52.63,"l":52.56,"n":103,"o":52.56,"t":"2026-10-22T17:45:00Z","v":1829,"vw":52.596667},{"c":52.59,"h":52.59,"l":52.53,"n":164,"o":52.56,"t":"2026-10-22T17:50:00Z","v":5743,"vw":52.558133},{"c":52.49,"h":52.6,"l":52.43,"n":149,"o":52.6,"t":"2026-10-22T17:55:00Z","v":5361,"vw":52.491554},{"c":52.35,"h":52.465,"l":52.35,"n":92,"o":52.465,"t":"2026-10-22T18:00:00Z","v":1754,"vw":52.419195},{"c":52.5,"h":52.57,"l":52.42,"n":117,"o":52.42,"t":"2026-10-22T18:05:00Z","v":6630,"vw":52.52731},{"c":52.41,"h":52.515,"l":52.41,"n":86,"o":52.51,"t":"2026-10-22T18:10:00Z","v":3213,"vw":52.448204},{"c":52.585,"h":52.585,"l":52.4,"n":113,"o":52.4,"t":"2026-10-22T18:15:00Z","v":3041,"vw":52.469307},{"c":52.57,"h":52.655,"l":52.57,"n":211,"o":52.64,"t":"2026-10-22T18:20:00Z","v":6933,"vw":52.635546},{"c":52.42,"h":52.61,"l":52.4,"n":162,"o":52.61,"t":"2026-10-22T18:25:00Z","v":4238,"vw":52.489956},{"c":52.495,"h":52.51,"l":52.37,"n":141,"o":52.38,"t":"2026-10-22T18:30:00Z","v":4451,"vw":52.429536},{"c":52.525,"h":52.62,"l":52.49,"n":179,"o":52.49,"t":"2026-10-22T18:35:00Z","v":5008,"vw":52.544416},{"c":52.43,"h":52.48,"l":52.4,"n":168,"o":52.48,"t":"2026-10-22T18:40:00Z","v":4672,"vw":52.417787},{"c":52.355,"h":52.45,"l":52.265,"n":197,"o":52.435,"t":"2026-10-22T18:45:00Z","v":5210,"vw":52.368808},{"c":52.29,"h":52.41,"l":52.265,"n":161,"o":52.4,"t":"2026-10-22T18:50:00Z","v":3807,"vw":52.360455},{"c":52.3,"h":52.3,"l":52.25,"n":116,"o":52.295,"t":"2026-10-22T18:55:00Z","v":2998,"vw":52.291944},{"c":52.31,"h":52.31,"l":52.222,"n":133,"o":52.25,"t":"2026-10-22T19:00:00Z","v":3840,"vw":52.256965},{"c":52.195,"h":52.335,"l":52.195,"n":199,"o":52.28,"t":"2026-10-22T19:05:00Z","v":4728,"vw":52.271198},{"c":52.31,"h":52.4,"l":52.195,"n":143,"o":52.195,"t":"2026-10-22T19:10:00Z","v":2970,"vw":52.313898},{"c":52.35,"h":52.4,"l":52.3,"n":124,"o":52.3,"t":"2026-10-22T19:15:00Z","v":3409,"vw":52.347219},{"c":52.29,"h":52.46,"l":52.29,"n":219,"o":52.37,"t":"2026-10-22T19:20:00Z","v":4976,"vw":52.346407},{"c":52.28,"h":52.33,"l":52.25,"n":191,"o":52.29,"t":"2026-10-22T19:25:00Z","v":6115,"vw":52.276009},{"c":52.34,"h":52.34,"l":52.23,"n":392,"o":52.275,"t":"2026-10-22T19:30:00Z","v":13267,"vw":52.288266},{"c":52.305,"h":52.37,"l":52.27,"n":236,"o":52.36,"t":"2026-10-22T19:35:00Z","v":8462,"vw":52.312222},{"c":52.355,"h":52.425,"l":52.305,"n":380,"o":52.305,"t":"2026-10-22T19:40:00Z","v":7888,"vw":52.365523},{"c":52.26,"h":52.35,"l":52.14,"n":579,"o":52.35,"t":"2026-10-22T19:45:00Z","v":40362,"vw":52.277897},{"c":52.39,"h":52.39,"l":52.18,"n":520,"o":52.245,"t":"2026-10-22T19:50:00Z","v":16697,"vw":52.256208},{"c":52.43,"h":52.49,"l":52.34,"n":1200,"o":52.44,"t":"2026-10-22T19:55:00Z","v":51069,"vw":52.414703},{"c":52.43,"h":52.43,"l":52.43,"n":27,"o":52.43,"t":"2026-10-22T20:00:00Z","v":877146,"vw":52.43}],"history":[{"c":18.1,"h":19.25,"l":17.55,"n":10536,"o":19.12,"t":"2024-10-21T04:00:00Z","v":982858,"vw":18.275965},{"c":17.97,"h":18.2489,"l":17.64,"n":9515,"o":17.84,"t":"2024-10-22T04:00:00Z","v":771441,"vw":17.890929},{"c":17.96,"h":18.43,"l":17.57,"n":12145,"o":17.83,"t":"2024-10-23T04:00:00Z","v":975017,"vw":18.032545},{"c":18.09,"h":18.2,"l":17.55,"n":10502,"o":17.88,"t":"2024-10-24T04:00:00Z","v":1273668,"vw":17.941351},{"c":17.53,"h":18.32,"l":17.41,"n":11104,"o":18.19,"t":"2024-10-25T04:00:00Z","v":929999,"vw":17.661918},{"c":17.88,"h":18.29,"l":17.65,"n":12514,"o":17.85,"t":"2024-10-28T04:00:00Z","v":865323,"vw":17.983695},{"c":18.37,"h":18.3948,"l":17.4802,"n":11066,"o":17.77,"t":"2024-10-29T04:00:00Z","v":838620,"vw":18.217616},{"c":17.755,"h":18.9,"l":17.68,"n":15099,"o":18.46,"t":"2024-10-30T04:00:00Z","v":2672274,"vw":18.156263},{"c":17.5,"h":18.28,"l":16.77,"n":16252,"o":16.8,"t":"2024-10-31T04:00:00Z","v":1641821,"vw":17.747363},{"c":17.57,"h":18.56,"l":17.395,"n":17305,"o":17.95,"t":"2024-11-01T04:00:00Z","v":1941314,"vw":17.686142},{"c":18.1,"h":18.5,"l":16.89,"n":16634,"o":17.35,"t":"2024-11-04T05:00:00Z","v":1334043,"vw":17.832414},{"c":17.75,"h":18.1,"l":17.32,"n":13646,"o":18.05,"t":"2024-11-05T05:00:00Z","v":869048,"vw":17.762008},{"c":17.3,"h":18.69,"l":17.24,"n":16872,"o":18.48,"t":"2024-11-06T05:00:00Z","v":1532413,"vw":17.578216},{"c":17.66,"h":17.92,"l":17.17,"n":13684,"o":17.26,"t":"2024-11-07T05:00:00Z","v":951183,"vw":17.567281},{"c":19.85,"h":19.925,"l":17.17,"n":37682,"o":17.66,"t":"2024-11-08T05:00:00Z","v":3981871,"vw":18.840765},{"c":19.03,"h":20.33,"l":18.995,"n":17050,"o":19.79,"t":"2024-11-11T05:00:00Z","v":1271611,"vw":19.421621},{"c":18.75,"h":19.22,"l":18.55,"n":15089,"o":18.76,"t":"2024-11-12T05:00:00Z","v":1307779,"vw":18.857537},{"c":18.56,"h":19.51,"l":18.5,"n":11619,"o":19,"t":"2024-11-13T05:00:00Z","v":1255791,"vw":18.781028},{"c":18.47,"h":18.99,"l":18.21,"n":14316,"o":18.65,"t":"2024-11-14T05:00:00Z","v":1266357,"vw":18.525123},{"c":17.72,"h":18.555,"l":17.32,"n":15821,"o":18.52,"t":"2024-11-15T05:00:00Z","v":1473287,"vw":17.675122},{"c":17.39,"h":17.86,"l":16.86,"n":13538,"o":17.69,"t":"2024-11-18T05:00:00Z","v":1645655,"vw":17.306847},{"c":17.39,"h":17.44,"l":16.975,"n":12821,"o":17.39,"t":"2024-11-19T05:00:00Z","v":975258,"vw":17.322993},{"c":17.86,"h":17.87,"l":17.05,"n":11954,"o":17.36,"t":"2024-11-20T05:00:00Z","v":947239,"vw":17.574621},{"c":18.26,"h":18.64,"l":17.89,"n":11372,"o":17.96,"t":"2024-11-21T05:00:00Z","v":905934,"vw":18.297769},{"c":18.25,"h":18.93,"l":18.03,"n":11504,"o":18.4,"t":"2024-11-22T05:00:00Z","v":1102917,"vw":18.477013},{"c":18.18,"h":18.73,"l":18.14,"n":11312,"o":18.72,"t":"2024-11-25T05:00:00Z","v":983524,"vw":18.325992},{"c":19.06,"h":19.12,"l":18.19,"n":17228,"o":18.33,"t":"2024-11-26T05:00:00Z","v":1767140,"vw":18.934302},{"c":18.7,"h":19.23,"l":18.69,"n":10594,"o":19.1,"t":"2024-11-27T05:00:00Z","v":917901,"vw":18.930528},{"c":18.81,"h":19.13,"l":18.66,"n":10943,"o":18.75,"t":"2024-11-29T05:00:00Z","v":1494031,"vw":18.813097},{"c":19.57,"h":19.85,"l":18.86,"n":15810,"o":18.86,"t":"2024-12-02T05:00:00Z","v":1020760,"vw":19.534631},{"c":19.38,"h":19.99,"l":19.37,"n":13413,"o":19.45,"t":"2024-12-03T05:00:00Z","v":1661271,"vw":19.50321},{"c":19.37,"h":19.75,"l":19.18,"n":10121,"o":19.19,"t":"2024-12-04T05:00:00Z","v":717959,"vw":19.451003},{"c":19.41,"h":19.6,"l":19.1304,"n":9274,"o":19.19,"t":"2024-12-05T05:00:00Z","v":561922,"vw":19.374448},{"c":19.22,"h":19.79,"l":19.17,"n":11942,"o":19.45,"t":"2024-12-06T05:00:00Z","v":995779,"vw":19.449965},{"c":18.77,"h":19.11,"l":17.685,"n":15192,"o":19.07,"t":"2024-12-09T05:00:00Z","v":1022321,"vw":18.530551},{"c":18.75,"h":19.2,"l":18.6,"n":14419,"o":18.82,"t":"2024-12-10T05:00:00Z","v":1635806,"vw":18.831791},{"c":18.68,"h":19.11,"l":18.475,"n":13813,"o":18.77,"t":"2024-12-11T05:00:00Z","v":792544,"vw":18.794039},{"c":17.91,"h":18.9,"l":17.88,"n":15451,"o":18.67,"t":"2024-12-12T05:00:00Z","v":1234871,"vw":18.125762},{"c":17.32,"h":18.3,"l":17.27,"n":16819,"o":17.87,"t":"2024-12-13T05:00:00Z","v":1117852,"vw":17.530099},{"c":17.5,"h":18.03,"l":17.34,"n":23274,"o":17.4,"t":"2024-12-16T05:00:00Z","v":1655778,"vw":17.622488},{"c":17.14,"h":17.605,"l":17.08,"n":19076,"o":17.35,"t":"2024-12-17T05:00:00Z","v":1368362,"vw":17.296944},{"c":16.86,"h":17.57,"l":16.655,"n":25873,"o":17.44,"t":"2024-12-18T05:00:00Z","v":1939058,"vw":17.174644},{"c":17.4,"h":17.52,"l":16.67,"n":18526,"o":16.96,"t":"2024-12-19T05:00:00Z","v":1375757,"vw":17.199912},{"c":17.18,"h":17.88,"l":17.13,"n":17908,"o":17.13,"t":"2024-12-20T05:00:00Z","v":3699574,"vw":17.261805},{"c":17.15,"h":17.26,"l":16.588,"n":15086,"o":17.12,"t":"2024-12-23T05:00:00Z","v":1442931,"vw":17.04228},{"c":17.13,"h":17.27,"l":16.87,"n":7099,"o":17.22,"t":"2024-12-24T05:00:00Z","v":538442,"vw":17.072339},{"c":17.78,"h":17.84,"l":16.97,"n":9018,"o":17.15,"t":"2024-12-26T05:00:00Z","v":806032,"vw":17.513565},{"c":17.28,"h":17.72,"l":17.105,"n":9498,"o":17.65,"t":"2024-12-27T05:00:00Z","v":669097,"vw":17.295836},{"c":17.32,"h":17.55,"l":16.9,"n":12964,"o":17.15,"t":"2024-12-30T05:00:00Z","v":657263,"vw":17.338985},{"c":17.42,"h":17.64,"l":17.035,"n":10993,"o":17.44,"t":"2024-12-31T05:00:00Z","v":984414,"vw":17.383618},{"c":18.97,"h":19.01,"l":17.575,"n":15588,"o":17.65,"t":"2025-01-02T05:00:00Z","v":1334146,"vw":18.493894},{"c":18.86,"h":19.225,"l":18.72,"n":15538,"o":19.1,"t":"2025-01-03T05:00:00Z","v":999626,"vw":18.910608},{"c":18.71,"h":19.34,"l":18.37,"n":13977,"o":18.76,"t":"2025-01-06T05:00:00Z","v":1356888,"vw":18.929251},{"c":19.08,"h":19.305,"l":18.58,"n":11173,"o":18.72,"t":"2025-01-07T05:00:00Z","v":801993,"vw":19.033453},{"c":19,"h":19.35,"l":18.64,"n":12219,"o":18.85,"t":"2025-01-08T05:00:00Z","v":954524,"vw":19.041215},{"c":18.09,"h":18.98,"l":17.835,"n":17609,"o":18.74,"t":"2025-01-10T05:00:00Z","v":1731200,"vw":18.212907},{"c":18.59,"h":18.73,"l":17.48,"n":19655,"o":17.97,"t":"2025-01-13T05:00:00Z","v":1324201,"vw":18.41876},{"c":17.07,"h":18.76,"l":16.8,"n":15960,"o":18.76,"t":"2025-01-14T05:00:00Z","v":1219855,"vw":17.278312},{"c":18.07,"h":18.4525,"l":17.315,"n":15250,"o":17.54,"t":"2025-01-15T05:00:00Z","v":1384444,"vw":18.076587},{"c":18.47,"h":18.49,"l":18.04,"n":12106,"o":18.14,"t":"2025-01-16T05:00:00Z","v":787202,"vw":18.360406},{"c":18.37,"h":18.74,"l":18.24,"n":11523,"o":18.54,"t":"2025-01-17T05:00:00Z","v":879448,"vw":18.413548},{"c":19.46,"h":19.76,"l":18.51,"n":19939,"o":18.51,"t":"2025-01-21T05:00:00Z","v":1955771,"vw":19.274691},{"c":19.46,"h":19.69,"l":18.53,"n":19931,"o":19.46,"t":"2025-01-22T05:00:00Z","v":1877212,"vw":19.217145},{"c":20.81,"h":20.89,"l":18.97,"n":21509,"o":19.34,"t":"2025-01-23T05:00:00Z","v":2031407,"vw":20.27889},{"c":20.31,"h":21.56,"l":20.26,"n":15587,"o":20.96,"t":"2025-01-24T05:00:00Z","v":1269780,"vw":20.68507},{"c":20.13,"h":20.73,"l":19.765,"n":12621,"o":20.19,"t":"2025-01-27T05:00:00Z","v":779647,"vw":20.154981},{"c":21.1,"h":21.37,"l":19.89,"n":16155,"o":20.17,"t":"2025-01-28T05:00:00Z","v":1341325,"vw":20.894832},{"c":20.45,"h":21.32,"l":19.78,"n":13440,"o":20.97,"t":"2025-01-29T05:00:00Z","v":1086167,"vw":20.384365},{"c":21.05,"h":21.235,"l":20.49,"n":13484,"o":20.55,"t":"2025-01-30T05:00:00Z","v":1044583,"vw":20.946587},{"c":20.46,"h":21.4,"l":20.33,"n":13621,"o":21.19,"t":"2025-01-31T05:00:00Z","v":1141067,"vw":20.677163},{"c":20.22,"h":20.57,"l":19.67,"n":16710,"o":19.78,"t":"2025-02-03T05:00:00Z","v":1217756,"vw":20.196711},{"c":21.1,"h":21.2,"l":20.06,"n":12347,"o":20.11,"t":"2025-02-04T05:00:00Z","v":984535,"vw":20.917096},{"c":21.21,"h":21.86,"l":20.6731,"n":12579,"o":21.06,"t":"2025-02-05T05:00:00Z","v":1469853,"vw":21.372076},{"c":21.86,"h":22.13,"l":21.27,"n":13425,"o":21.34,"t":"2025-02-06T05:00:00Z","v":2542760,"vw":21.798993},{"c":21.75,"h":22.245,"l":21.4875,"n":19553,"o":21.9,"t":"2025-02-07T05:00:00Z","v":2429772,"vw":21.8095},{"c":21.1,"h":21.68,"l":20.2846,"n":15180,"o":21.68,"t":"2025-02-10T05:00:00Z","v":1796073,"vw":21.034132},{"c":23.75,"h":25.29,"l":23.01,"n":45983,"o":24.07,"t":"2025-02-11T05:00:00Z","v":6409820,"vw":24.060623},{"c":23.2,"h":24.2777,"l":22.6178,"n":28671,"o":23.53,"t":"2025-02-12T05:00:00Z","v":2787440,"vw":23.340409},{"c":23.72,"h":24.13,"l":22.87,"n":18175,"o":23.06,"t":"2025-02-13T05:00:00Z","v":1884279,"vw":23.607906},{"c":22.91,"h":24.14,"l":22.8192,"n":14920,"o":24,"t":"2025-02-14T05:00:00Z","v":1467097,"vw":23.127058},{"c":22.66,"h":23.33,"l":22.48,"n":17144,"o":23,"t":"2025-02-18T05:00:00Z","v":1406232,"vw":22.838327},{"c":23.33,"h":23.459,"l":22.5,"n":17891,"o":22.54,"t":"2025-02-19T05:00:00Z","v":1535423,"vw":23.20658},{"c":23.58,"h":23.69,"l":23.14,"n":17921,"o":23.37,"t":"2025-02-20T05:00:00Z","v":1325702,"vw":23.475219},{"c":21.98,"h":22.9,"l":21,"n":29858,"o":21.5,"t":"2025-02-21T05:00:00Z","v":3085043,"vw":21.977703},{"c":21.23,"h":22.06,"l":20.565,"n":21357,"o":22.06,"t":"2025-02-24T05:00:00Z","v":1695937,"vw":21.290851},{"c":20.65,"h":21.78,"l":20.39,"n":23149,"o":21.58,"t":"2025-02-25T05:00:00Z","v":2682906,"vw":20.817722},{"c":21.03,"h":21.93,"l":20.77,"n":17953,"o":21.17,"t":"2025-02-26T05:00:00Z","v":1553682,"vw":21.272987},{"c":20.64,"h":21.47,"l":20.63,"n":13800,"o":21.09,"t":"2025-02-27T05:00:00Z","v":1022003,"vw":20.913153},{"c":21.4,"h":21.46,"l":20.47,"n":19000,"o":20.65,"t":"2025-02-28T05:00:00Z","v":2003509,"vw":21.005832},{"c":19.8,"h":21.98,"l":19.6,"n":17554,"o":21.44,"t":"2025-03-03T05:00:00Z","v":1492431,"vw":20.284991},{"c":19.7,"h":20.005,"l":19.2,"n":24738,"o":19.58,"t":"2025-03-04T05:00:00Z","v":1953776,"vw":19.650172},{"c":19.41,"h":19.73,"l":18.91,"n":15462,"o":19.35,"t":"2025-03-05T05:00:00Z","v":1380539,"vw":19.382664},{"c":18.94,"h":19.43,"l":18.63,"n":16511,"o":18.87,"t":"2025-03-06T05:00:00Z","v":1120008,"vw":19.049541},{"c":18.09,"h":19.36,"l":18.04,"n":19301,"o":18.81,"t":"2025-03-07T05:00:00Z","v":1841269,"vw":18.474516},{"c":17.87,"h":18.1,"l":17.15,"n":22954,"o":17.76,"t":"2025-03-10T04:00:00Z","v":1841572,"vw":17.685326},{"c":18.125,"h":18.67,"l":17.71,"n":17030,"o":17.9,"t":"2025-03-11T04:00:00Z","v":1794214,"vw":18.192551},{"c":19.27,"h":19.63,"l":18.66,"n":16655,"o":18.66,"t":"2025-03-12T04:00:00Z","v":1555439,"vw":19.318308},{"c":19.13,"h":19.61,"l":18.79,"n":13291,"o":19.31,"t":"2025-03-13T04:00:00Z","v":1779329,"vw":19.207663},{"c":19.73,"h":19.87,"l":18.86,"n":13720,"o":19.26,"t":"2025-03-14T04:00:00Z","v":1137210,"vw":19.547734},{"c":20.87,"h":21.01,"l":20.03,"n":21831,"o":20.23,"t":"2025-03-17T04:00:00Z","v":1479050,"vw":20.736948},{"c":19.84,"h":20.89,"l":19.805,"n":15471,"o":20.72,"t":"2025-03-18T04:00:00Z","v":1347612,"vw":20.135875},{"c":20.7,"h":20.73,"l":19.59,"n":14684,"o":19.79,"t":"2025-03-19T04:00:00Z","v":979313,"vw":20.382259},{"c":20.83,"h":20.98,"l":20.42,"n":14717,"o":20.49,"t":"2025-03-20T04:00:00Z","v":803465,"vw":20.76994},{"c":20.53,"h":20.96,"l":20.22,"n":14832,"o":20.62,"t":"2025-03-21T04:00:00Z","v":4455998,"vw":20.535247},{"c":21.29,"h":21.35,"l":20.48,"n":14006,"o":20.81,"t":"2025-03-24T04:00:00Z","v":1623563,"vw":21.020658},{"c":21.01,"h":21.35,"l":20.7,"n":12300,"o":21.24,"t":"2025-03-25T04:00:00Z","v":975782,"vw":20.970272},{"c":20.79,"h":21.28,"l":20.2896,"n":19389,"o":21,"t":"2025-03-26T04:00:00Z","v":1665193,"vw":20.781801},{"c":20.37,"h":21.18,"l":20.34,"n":12433,"o":20.79,"t":"2025-03-27T04:00:00Z","v":1118386,"vw":20.636527},{"c":19.68,"h":20.478,"l":19.444,"n":14372,"o":20.43,"t":"2025-03-28T04:00:00Z","v":1138588,"vw":19.813263},{"c":17.92,"h":19.25,"l":17.455,"n":27672,"o":19.2,"t":"2025-03-31T04:00:00Z","v":2577321,"vw":17.964492},{"c":17.44,"h":18.9,"l":17.36,"n":26939,"o":18.16,"t":"2025-04-01T04:00:00Z","v":2101022,"vw":17.876379},{"c":17.94,"h":18.13,"l":17.07,"n":15246,"o":17.17,"t":"2025-04-02T04:00:00Z","v":1221291,"vw":17.847039},{"c":16.56,"h":17.26,"l":15.99,"n":37757,"o":16.65,"t":"2025-04-03T04:00:00Z","v":3230599,"vw":16.732708},{"c":14.99,"h":16.01,"l":14.85,"n":30469,"o":15.77,"t":"2025-04-04T04:00:00Z","v":2863861,"vw":15.151015},{"c":15.17,"h":15.83,"l":13.97,"n":26180,"o":14.32,"t":"2025-04-07T04:00:00Z","v":2736133,"vw":14.988947},{"c":14.15,"h":15.96,"l":13.745,"n":20159,"o":15.78,"t":"2025-04-08T04:00:00Z","v":1747283,"vw":14.4833},{"c":14.35,"h":15,"l":12.91,"n":36686,"o":13.56,"t":"2025-04-09T04:00:00Z","v":3375630,"vw":14.001606},{"c":13.49,"h":14.555,"l":13.175,"n":30016,"o":14.5,"t":"2025-04-10T04:00:00Z","v":2273098,"vw":13.583373},{"c":14.5,"h":14.67,"l":13.14,"n":20661,"o":13.14,"t":"2025-04-11T04:00:00Z","v":1615924,"vw":14.241274},{"c":14.83,"h":15.06,"l":14.475,"n":18072,"o":14.95,"t":"2025-04-14T04:00:00Z","v":1470054,"vw":14.812573},{"c":14.91,"h":15.23,"l":14.54,"n":16285,"o":14.67,"t":"2025-04-15T04:00:00Z","v":1364023,"vw":14.884563},{"c":14.57,"h":14.87,"l":14.13,"n":15748,"o":14.75,"t":"2025-04-16T04:00:00Z","v":1155785,"vw":14.435524},{"c":14.92,"h":15,"l":14.56,"n":12042,"o":14.56,"t":"2025-04-17T04:00:00Z","v":1101182,"vw":14.77208},{"c":15.11,"h":15.87,"l":14.71,"n":14507,"o":14.73,"t":"2025-04-21T04:00:00Z","v":1149350,"vw":15.344238},{"c":15.88,"h":16.08,"l":15.33,"n":18981,"o":15.33,"t":"2025-04-22T04:00:00Z","v":1277972,"vw":15.856452},{"c":16.7,"h":17.54,"l":16.185,"n":18713,"o":16.23,"t":"2025-04-23T04:00:00Z","v":1684449,"vw":16.93474},{"c":17.63,"h":17.685,"l":16.76,"n":18053,"o":16.76,"t":"2025-04-24T04:00:00Z","v":1428466,"vw":17.447535},{"c":18.33,"h":18.45,"l":17.29,"n":17012,"o":17.29,"t":"2025-04-25T04:00:00Z","v":1323140,"vw":18.198727},{"c":19.36,"h":19.49,"l":18.145,"n":24050,"o":18.36,"t":"2025-04-28T04:00:00Z","v":2369513,"vw":19.069939},{"c":20.08,"h":20.085,"l":19.11,"n":18250,"o":19.36,"t":"2025-04-29T04:00:00Z","v":1175833,"vw":19.875841},{"c":20.81,"h":20.91,"l":19.69,"n":21205,"o":19.7,"t":"2025-04-30T04:00:00Z","v":1514352,"vw":20.521853},{"c":20.76,"h":21,"l":20.31,"n":21855,"o":20.735,"t":"2025-05-01T04:00:00Z","v":1917128,"vw":20.697651},{"c":21.15,"h":21.71,"l":20.15,"n":30050,"o":21.09,"t":"2025-05-02T04:00:00Z","v":2333802,"vw":20.973297},{"c":21.41,"h":22.07,"l":20.85,"n":23361,"o":21.05,"t":"2025-05-05T04:00:00Z","v":2106634,"vw":21.474696},{"c":19.95,"h":21.41,"l":19.84,"n":23835,"o":21.01,"t":"2025-05-06T04:00:00Z","v":1840400,"vw":20.216766},{"c":20.23,"h":20.6075,"l":20.04,"n":18267,"o":20.05,"t":"2025-05-07T04:00:00Z","v":1912673,"vw":20.275631},{"c":20.44,"h":20.85,"l":19.65,"n":19861,"o":20.65,"t":"2025-05-08T04:00:00Z","v":1526417,"vw":20.342349},{"c":20.02,"h":20.9608,"l":19.96,"n":14252,"o":20.56,"t":"2025-05-09T04:00:00Z","v":1260672,"vw":20.243754},{"c":21.54,"h":21.8,"l":20.4,"n":17367,"o":20.41,"t":"2025-05-12T04:00:00Z","v":1325309,"vw":21.367667},{"c":20.94,"h":21.694,"l":20.79,"n":17155,"o":21.48,"t":"2025-05-13T04:00:00Z","v":1626122,"vw":21.015184},{"c":21.09,"h":21.34,"l":20.5511,"n":14695,"o":20.96,"t":"2025-05-14T04:00:00Z","v":1940218,"vw":20.978804},{"c":21.15,"h":21.405,"l":20.79,"n":14111,"o":21.25,"t":"2025-05-15T04:00:00Z","v":1220742,"vw":21.119682},{"c":16.8,"h":19.3793,"l":16.5301,"n":67230,"o":18.01,"t":"2025-05-16T04:00:00Z","v":5966252,"vw":17.279331},{"c":17.01,"h":17.38,"l":16.37,"n":33181,"o":16.54,"t":"2025-05-19T04:00:00Z","v":2403285,"vw":16.906055},{"c":17.56,"h":17.84,"l":16.94,"n":21591,"o":17.1,"t":"2025-05-20T04:00:00Z","v":1844675,"vw":17.45488},{"c":16.6,"h":17.3,"l":16.24,"n":24246,"o":17.3,"t":"2025-05-21T04:00:00Z","v":1570974,"vw":16.680737},{"c":15.7,"h":16.62,"l":15.67,"n":18920,"o":16.53,"t":"2025-05-22T04:00:00Z","v":1624521,"vw":16.023195},{"c":15.84,"h":16.125,"l":15.39,"n":19528,"o":15.57,"t":"2025-05-23T04:00:00Z","v":1433933,"vw":15.845688},{"c":15.34,"h":16.3035,"l":15.26,"n":22525,"o":16.07,"t":"2025-05-27T04:00:00Z","v":1767144,"vw":15.560941},{"c":14.95,"h":15.37,"l":14.84,"n":20502,"o":15.36,"t":"2025-05-28T04:00:00Z","v":1880786,"vw":15.007701},{"c":15.38,"h":15.48,"l":14.84,"n":19139,"o":15.1,"t":"2025-05-29T04:00:00Z","v":1381909,"vw":15.2794},{"c":15.02,"h":15.4,"l":14.75,"n":19999,"o":15.26,"t":"2025-05-30T04:00:00Z","v":1887696,"vw":15.022783},{"c":15.52,"h":15.52,"l":14.84,"n":18389,"o":15.2,"t":"2025-06-02T04:00:00Z","v":1562490,"vw":15.367863},{"c":15.4,"h":15.62,"l":15.14,"n":18101,"o":15.52,"t":"2025-06-03T04:00:00Z","v":1521039,"vw":15.421042},{"c":15.22,"h":15.64,"l":15.09,"n":17823,"o":15.57,"t":"2025-06-04T04:00:00Z","v":1041400,"vw":15.260625},{"c":14.72,"h":15.13,"l":14.5,"n":16140,"o":15.06,"t":"2025-06-05T04:00:00Z","v":1097458,"vw":14.757027},{"c":15.32,"h":15.36,"l":14.58,"n":17885,"o":14.8,"t":"2025-06-06T04:00:00Z","v":1696850,"vw":15.089872},{"c":14.91,"h":15.51,"l":14.81,"n":15637,"o":15.51,"t":"2025-06-09T04:00:00Z","v":1151207,"vw":14.944556},{"c":15.13,"h":15.51,"l":14.92,"n":18226,"o":15.04,"t":"2025-06-10T04:00:00Z","v":1453129,"vw":15.244065},{"c":14.52,"h":15.5099,"l":14.51,"n":18124,"o":15.31,"t":"2025-06-11T04:00:00Z","v":1373265,"vw":14.912965},{"c":14.94,"h":15.31,"l":14.33,"n":26333,"o":14.43,"t":"2025-06-12T04:00:00Z","v":3586891,"vw":14.850269},{"c":14.5,"h":14.93,"l":14.37,"n":20332,"o":14.71,"t":"2025-06-13T04:00:00Z","v":1582123,"vw":14.575826},{"c":14.68,"h":15.04,"l":14.07,"n":18332,"o":14.61,"t":"2025-06-16T04:00:00Z","v":1665942,"vw":14.732377},{"c":14.085,"h":14.6,"l":14.01,"n":16965,"o":14.51,"t":"2025-06-17T04:00:00Z","v":1342269,"vw":14.155066},{"c":14.41,"h":14.505,"l":13.88,"n":14799,"o":14.06,"t":"2025-06-18T04:00:00Z","v":1951905,"vw":14.325153},{"c":14.31,"h":14.61,"l":14.045,"n":13787,"o":14.56,"t":"2025-06-20T04:00:00Z","v":1328501,"vw":14.337607},{"c":14.49,"h":14.6,"l":13.97,"n":14923,"o":14.24,"t":"2025-06-23T04:00:00Z","v":885034,"vw":14.367935},{"c":15.24,"h":15.24,"l":14.36,"n":17220,"o":14.7,"t":"2025-06-24T04:00:00Z","v":1221686,"vw":15.129134},{"c":14.945,"h":15.3,"l":14.61,"n":12852,"o":15.28,"t":"2025-06-25T04:00:00Z","v":824671,"vw":14.967873},{"c":15.13,"h":15.15,"l":14.71,"n":13315,"o":14.99,"t":"2025-06-26T04:00:00Z","v":776196,"vw":15.059311},{"c":14.77,"h":15.27,"l":14.555,"n":21958,"o":15.21,"t":"2025-06-27T04:00:00Z","v":4099177,"vw":14.831312},{"c":14.8,"h":15.175,"l":14.72,"n":16951,"o":14.8,"t":"2025-06-30T04:00:00Z","v":1371819,"vw":14.868839},{"c":14.71,"h":15.08,"l":14.36,"n":24136,"o":14.65,"t":"2025-07-01T04:00:00Z","v":1503537,"vw":14.73926},{"c":14.84,"h":15,"l":14.42,"n":17553,"o":14.71,"t":"2025-07-02T04:00:00Z","v":1369239,"vw":14.7812},{"c":15.01,"h":15.09,"l":14.84,"n":10054,"o":14.86,"t":"2025-07-03T04:00:00Z","v":663493,"vw":14.95136},{"c":14.605,"h":15.16,"l":14.44,"n":18292,"o":14.98,"t":"2025-07-07T04:00:00Z","v":1092173,"vw":14.594766},{"c":15.3,"h":15.33,"l":14.69,"n":16376,"o":14.69,"t":"2025-07-08T04:00:00Z","v":1432424,"vw":15.13853},{"c":16.33,"h":16.35,"l":15.45,"n":22346,"o":15.65,"t":"2025-07-09T04:00:00Z","v":2096850,"vw":16.094801},{"c":16.55,"h":16.635,"l":16.0301,"n":15636,"o":16.29,"t":"2025-07-10T04:00:00Z","v":1422707,"vw":16.475007},{"c":16.47,"h":16.595,"l":16.25,"n":16919,"o":16.39,"t":"2025-07-11T04:00:00Z","v":1231020,"vw":16.434237},{"c":16.91,"h":17.32,"l":16.38,"n":15870,"o":16.42,"t":"2025-07-14T04:00:00Z","v":1320362,"vw":16.936786},{"c":16.38,"h":17.115,"l":16.295,"n":14214,"o":17.05,"t":"2025-07-15T04:00:00Z","v":991896,"vw":16.488277},{"c":16.66,"h":16.82,"l":16.25,"n":14040,"o":16.375,"t":"2025-07-16T04:00:00Z","v":892568,"vw":16.602887},{"c":16.51,"h":17.02,"l":16.465,"n":18710,"o":16.66,"t":"2025-07-17T04:00:00Z","v":1367155,"vw":16.762345},{"c":16.11,"h":16.74,"l":16.1,"n":21530,"o":16.65,"t":"2025-07-18T04:00:00Z","v":1443823,"vw":16.292278},{"c":15.82,"h":16.41,"l":15.715,"n":16542,"o":16.19,"t":"2025-07-21T04:00:00Z","v":1165119,"vw":15.935224},{"c":15.66,"h":15.82,"l":15.34,"n":17594,"o":15.66,"t":"2025-07-22T04:00:00Z","v":1829021,"vw":15.579723},{"c":16.13,"h":16.14,"l":15.36,"n":19786,"o":15.75,"t":"2025-07-23T04:00:00Z","v":1351578,"vw":15.90655},{"c":15.95,"h":16.17,"l":15.61,"n":15696,"o":16.16,"t":"2025-07-24T04:00:00Z","v":1147859,"vw":15.870504},{"c":15.32,"h":16.12,"l":15.3,"n":15377,"o":15.97,"t":"2025-07-25T04:00:00Z","v":1020574,"vw":15.551086},{"c":15.4,"h":15.67,"l":15.28,"n":12465,"o":15.42,"t":"2025-07-28T04:00:00Z","v":881805,"vw":15.430378},{"c":15.53,"h":15.76,"l":15.32,"n":14579,"o":15.57,"t":"2025-07-29T04:00:00Z","v":1026160,"vw":15.578428},{"c":15.48,"h":15.97,"l":15.32,"n":14399,"o":15.77,"t":"2025-07-30T04:00:00Z","v":983726,"vw":15.624275},{"c":15.45,"h":15.76,"l":15.16,"n":16639,"o":15.19,"t":"2025-07-31T04:00:00Z","v":1119121,"vw":15.449655},{"c":15.63,"h":15.67,"l":15.03,"n":13188,"o":15.2,"t":"2025-08-01T04:00:00Z","v":764859,"vw":15.452834},{"c":15.96,"h":16.2,"l":15.42,"n":15651,"o":15.61,"t":"2025-08-04T04:00:00Z","v":894134,"vw":15.866699},{"c":16.68,"h":16.88,"l":15.645,"n":20339,"o":15.93,"t":"2025-08-05T04:00:00Z","v":1772755,"vw":16.547656},{"c":17.24,"h":17.305,"l":16.22,"n":29542,"o":16.56,"t":"2025-08-06T04:00:00Z","v":2275379,"vw":16.949808},{"c":16.91,"h":17.455,"l":15.6,"n":41652,"o":17.41,"t":"2025-08-07T04:00:00Z","v":3757485,"vw":16.250809},{"c":16.94,"h":17.34,"l":16.5504,"n":23237,"o":16.97,"t":"2025-08-08T04:00:00Z","v":1843104,"vw":16.882464},{"c":17.28,"h":17.62,"l":16.96,"n":16390,"o":17.07,"t":"2025-08-11T04:00:00Z","v":1140769,"vw":17.283299},{"c":17.41,"h":17.74,"l":17.05,"n":18515,"o":17.25,"t":"2025-08-12T04:00:00Z","v":1818994,"vw":17.470644},{"c":18.05,"h":18.09,"l":17.36,"n":19428,"o":17.41,"t":"2025-08-13T04:00:00Z","v":1651621,"vw":17.922271},{"c":18.23,"h":18.435,"l":17.755,"n":20353,"o":17.88,"t":"2025-08-14T04:00:00Z","v":1537440,"vw":18.200197},{"c":18.82,"h":18.88,"l":18.12,"n":22557,"o":18.33,"t":"2025-08-15T04:00:00Z","v":1617897,"vw":18.650961},{"c":18.77,"h":19.08,"l":18.46,"n":16540,"o":18.83,"t":"2025-08-18T04:00:00Z","v":1247431,"vw":18.753598},{"c":17.63,"h":18.65,"l":17.4803,"n":21211,"o":18.65,"t":"2025-08-19T04:00:00Z","v":2984581,"vw":17.8259},{"c":17.97,"h":18.01,"l":17.24,"n":15818,"o":17.5,"t":"2025-08-20T04:00:00Z","v":1221862,"vw":17.770113},{"c":17.79,"h":18.13,"l":17.6131,"n":16814,"o":17.84,"t":"2025-08-21T04:00:00Z","v":1048733,"vw":17.79516},{"c":17.92,"h":18.37,"l":17.71,"n":18237,"o":17.82,"t":"2025-08-22T04:00:00Z","v":1909616,"vw":18.015885},{"c":17.23,"h":18.115,"l":17.135,"n":14019,"o":17.91,"t":"2025-08-25T04:00:00Z","v":1023790,"vw":17.606033},{"c":17.44,"h":17.54,"l":17.13,"n":13179,"o":17.33,"t":"2025-08-26T04:00:00Z","v":1123763,"vw":17.353565},{"c":17.44,"h":17.52,"l":17.05,"n":13717,"o":17.31,"t":"2025-08-27T04:00:00Z","v":950554,"vw":17.318742},{"c":17.7,"h":19.565,"l":17.52,"n":34542,"o":19.3,"t":"2025-08-28T04:00:00Z","v":3209548,"vw":18.524099},{"c":17.5,"h":17.9389,"l":17.43,"n":17387,"o":17.78,"t":"2025-08-29T04:00:00Z","v":1960280,"vw":17.611343},{"c":18.15,"h":18.62,"l":17.27,"n":20293,"o":17.31,"t":"2025-09-02T04:00:00Z","v":2150668,"vw":18.140356},{"c":19.61,"h":19.64,"l":18.13,"n":24328,"o":18.2,"t":"2025-09-03T04:00:00Z","v":2710413,"vw":19.223707},{"c":21.15,"h":21.22,"l":19.46,"n":31126,"o":19.71,"t":"2025-09-04T04:00:00Z","v":4085144,"vw":20.460528},{"c":21.64,"h":22.24,"l":21.1869,"n":36611,"o":21.36,"t":"2025-09-05T04:00:00Z","v":3912854,"vw":21.6901},{"c":21.2,"h":21.79,"l":20.91,"n":24386,"o":21.62,"t":"2025-09-08T04:00:00Z","v":1859876,"vw":21.243143},{"c":21.64,"h":21.665,"l":20.84,"n":18288,"o":21.25,"t":"2025-09-09T04:00:00Z","v":1806957,"vw":21.329149},{"c":27.31,"h":28.6927,"l":24.91,"n":105550,"o":25.31,"t":"2025-09-10T04:00:00Z","v":12491380,"vw":27.162941},{"c":25,"h":27.88,"l":24.82,"n":50618,"o":27.71,"t":"2025-09-11T04:00:00Z","v":4113453,"vw":25.489653},{"c":23.47,"h":24.82,"l":23.195,"n":33151,"o":24.765,"t":"2025-09-12T04:00:00Z","v":2942727,"vw":23.803669},{"c":23.01,"h":23.51,"l":22.52,"n":27740,"o":23.33,"t":"2025-09-15T04:00:00Z","v":2223158,"vw":22.886},{"c":22.77,"h":23.65,"l":22.69,"n":25163,"o":23.01,"t":"2025-09-16T04:00:00Z","v":1936785,"vw":22.99339},{"c":23.65,"h":23.77,"l":22.65,"n":22891,"o":22.86,"t":"2025-09-17T04:00:00Z","v":2012795,"vw":23.389521},{"c":24.19,"h":24.33,"l":23.59,"n":21319,"o":23.9,"t":"2025-09-18T04:00:00Z","v":2471683,"vw":24.027382},{"c":24.85,"h":24.92,"l":23.835,"n":25812,"o":24.34,"t":"2025-09-19T04:00:00Z","v":4422327,"vw":24.602221},{"c":25.43,"h":26.11,"l":24.335,"n":21457,"o":24.82,"t":"2025-09-22T04:00:00Z","v":1626209,"vw":25.506685},{"c":24.23,"h":25.41,"l":24.06,"n":20138,"o":25.1,"t":"2025-09-23T04:00:00Z","v":1592375,"vw":24.620914},{"c":24.41,"h":24.44,"l":23.97,"n":17781,"o":24.25,"t":"2025-09-24T04:00:00Z","v":1451446,"vw":24.237207},{"c":24.605,"h":25.25,"l":24.1263,"n":20641,"o":24.42,"t":"2025-09-25T04:00:00Z","v":1610318,"vw":24.762971},{"c":25.3,"h":25.48,"l":24.39,"n":17394,"o":24.86,"t":"2025-09-26T04:00:00Z","v":1261095,"vw":25.07834},{"c":24.04,"h":25.46,"l":22.055,"n":38502,"o":25.38,"t":"2025-09-29T04:00:00Z","v":3220306,"vw":23.760478},{"c":23.9,"h":24.3879,"l":23.61,"n":23849,"o":24.08,"t":"2025-09-30T04:00:00Z","v":1856053,"vw":23.987369},{"c":24.79,"h":25.1,"l":23.22,"n":26327,"o":23.22,"t":"2025-10-01T04:00:00Z","v":2212694,"vw":24.51915},{"c":24.22,"h":24.78,"l":23.8405,"n":20307,"o":24.78,"t":"2025-10-02T04:00:00Z","v":1453681,"vw":24.180846},{"c":24.64,"h":25.4,"l":24.37,"n":17698,"o":24.51,"t":"2025-10-03T04:00:00Z","v":1251831,"vw":24.8523},{"c":26.13,"h":26.53,"l":24.57,"n":28903,"o":24.63,"t":"2025-10-06T04:00:00Z","v":2326941,"vw":26.004706},{"c":25.5,"h":26.44,"l":25.4,"n":18510,"o":26.44,"t":"2025-10-07T04:00:00Z","v":1514747,"vw":25.626771},{"c":26.2,"h":26.48,"l":24.88,"n":21727,"o":25.96,"t":"2025-10-08T04:00:00Z","v":1556426,"vw":25.95147},{"c":26.07,"h":27.205,"l":26.025,"n":20868,"o":26.29,"t":"2025-10-09T04:00:00Z","v":1786602,"vw":26.578434},{"c":25.16,"h":26.025,"l":25.13,"n":20890,"o":26,"t":"2025-10-10T04:00:00Z","v":1605613,"vw":25.458299},{"c":26.2,"h":26.36,"l":25.09,"n":17843,"o":25.17,"t":"2025-10-13T04:00:00Z","v":1545827,"vw":26.015674},{"c":26.14,"h":26.365,"l":25.61,"n":14740,"o":26.11,"t":"2025-10-14T04:00:00Z","v":1094025,"vw":26.038594},{"c":26.85,"h":27,"l":26.07,"n":20325,"o":26.24,"t":"2025-10-15T04:00:00Z","v":1748275,"vw":26.547854},{"c":27.51,"h":28,"l":26.83,"n":27507,"o":27.09,"t":"2025-10-16T04:00:00Z","v":2296203,"vw":27.487182},{"c":27.32,"h":27.75,"l":26.95,"n":19608,"o":27.23,"t":"2025-10-17T04:00:00Z","v":2102932,"vw":27.399947},{"c":27.89,"h":28.5,"l":27.2,"n":21377,"o":27.58,"t":"2025-10-20T04:00:00Z","v":1969898,"vw":28.023427},{"c":27.8,"h":27.915,"l":27.05,"n":19857,"o":27.56,"t":"2025-10-21T04:00:00Z","v":2035475,"vw":27.591771},{"c":27.48,"h":28.2353,"l":26.7908,"n":17776,"o":27.8,"t":"2025-10-22T04:00:00Z","v":1205531,"vw":27.325216},{"c":28.15,"h":28.235,"l":27.27,"n":15093,"o":27.4,"t":"2025-10-23T04:00:00Z","v":1175838,"vw":27.953802},{"c":28.06,"h":28.85,"l":28.042,"n":17854,"o":28.57,"t":"2025-10-24T04:00:00Z","v":1305721,"vw":28.326878},{"c":29.77,"h":29.805,"l":28.3525,"n":22686,"o":28.77,"t":"2025-10-27T04:00:00Z","v":2764318,"vw":29.331232},{"c":29.81,"h":30.97,"l":29.37,"n":24190,"o":29.57,"t":"2025-10-28T04:00:00Z","v":1839883,"vw":30.307321},{"c":29.98,"h":30.5225,"l":29.4949,"n":25785,"o":30,"t":"2025-10-29T04:00:00Z","v":1680008,"vw":30.033765},{"c":29.65,"h":30.48,"l":29.57,"n":28328,"o":30.08,"t":"2025-10-30T04:00:00Z","v":1837498,"vw":29.853478},{"c":35.16,"h":35.34,"l":32.11,"n":68012,"o":34.6,"t":"2025-10-31T04:00:00Z","v":6250526,"vw":34.338884},{"c":34.53,"h":35.86,"l":33.95,"n":44343,"o":34.58,"t":"2025-11-03T05:00:00Z","v":4252612,"vw":34.638387},{"c":34.13,"h":36.15,"l":33.5838,"n":30775,"o":33.99,"t":"2025-11-04T05:00:00Z","v":2268013,"vw":34.654745},{"c":33.72,"h":34,"l":32.99,"n":37238,"o":34,"t":"2025-11-05T05:00:00Z","v":2311833,"vw":33.58756},{"c":33.3,"h":34.4199,"l":33.22,"n":26913,"o":33.96,"t":"2025-11-06T05:00:00Z","v":1772823,"vw":33.558988},{"c":32.34,"h":33.23,"l":30.92,"n":36928,"o":33.23,"t":"2025-11-07T05:00:00Z","v":2641136,"vw":31.920298},{"c":34.38,"h":34.61,"l":32.31,"n":28443,"o":32.6,"t":"2025-11-10T05:00:00Z","v":1788760,"vw":34.121924},{"c":36.11,"h":36.755,"l":33.75,"n":33058,"o":34.36,"t":"2025-11-11T05:00:00Z","v":2559912,"vw":35.908053},{"c":36.47,"h":36.585,"l":35.27,"n":19067,"o":36.11,"t":"2025-11-12T05:00:00Z","v":1076546,"vw":36.073498},{"c":33.89,"h":36.415,"l":33.73,"n":26846,"o":36.26,"t":"2025-11-13T05:00:00Z","v":1909409,"vw":34.454483},{"c":34.5,"h":35.319,"l":33.05,"n":19592,"o":33.14,"t":"2025-11-14T05:00:00Z","v":1218059,"vw":34.557787},{"c":35.44,"h":35.82,"l":34.28,"n":22730,"o":34.58,"t":"2025-11-17T05:00:00Z","v":1382370,"vw":35.424783},{"c":36,"h":36.87,"l":34.77,"n":22876,"o":35.245,"t":"2025-11-18T05:00:00Z","v":1543796,"vw":36.057205},{"c":35.43,"h":36.77,"l":35.36,"n":19814,"o":35.94,"t":"2025-11-19T05:00:00Z","v":1258419,"vw":35.934159},{"c":34.73,"h":36.65,"l":34.182,"n":24172,"o":36.33,"t":"2025-11-20T05:00:00Z","v":1557226,"vw":35.120009},{"c":34.69,"h":35.4576,"l":34.35,"n":23038,"o":34.7,"t":"2025-11-21T05:00:00Z","v":1622557,"vw":34.797324},{"c":35.79,"h":36.4,"l":35.02,"n":20753,"o":35.265,"t":"2025-11-24T05:00:00Z","v":1381586,"vw":35.796101},{"c":36.01,"h":36.53,"l":35.31,"n":22749,"o":35.63,"t":"2025-11-25T05:00:00Z","v":1320636,"vw":36.00922},{"c":36.26,"h":36.579,"l":35.47,"n":19216,"o":36.01,"t":"2025-11-26T05:00:00Z","v":1112522,"vw":35.93221},{"c":35.41,"h":37.5,"l":35.31,"n":12413,"o":36.87,"t":"2025-11-28T05:00:00Z","v":761345,"vw":35.812185},{"c":35.19,"h":35.5,"l":34.57,"n":21893,"o":34.935,"t":"2025-12-01T05:00:00Z","v":1288467,"vw":35.080902},{"c":33.99,"h":35.64,"l":33.45,"n":28905,"o":35.5,"t":"2025-12-02T05:00:00Z","v":2625300,"vw":34.101524},{"c":34.85,"h":35.35,"l":34.1,"n":20567,"o":34.41,"t":"2025-12-03T05:00:00Z","v":1447093,"vw":34.79689},{"c":35.33,"h":35.635,"l":34.45,"n":15579,"o":34.45,"t":"2025-12-04T05:00:00Z","v":1433709,"vw":35.084679},{"c":35,"h":35.59,"l":34.52,"n":19950,"o":35.32,"t":"2025-12-05T05:00:00Z","v":1573784,"vw":34.933344},{"c":34.29,"h":35.79,"l":34,"n":18418,"o":35.605,"t":"2025-12-08T05:00:00Z","v":1540033,"vw":34.663452},{"c":34.51,"h":35.18,"l":34.22,"n":18458,"o":34.26,"t":"2025-12-09T05:00:00Z","v":1184373,"vw":34.672745},{"c":34.38,"h":35.15,"l":33.84,"n":18477,"o":34.51,"t":"2025-12-10T05:00:00Z","v":1150857,"vw":34.400701},{"c":35.01,"h":35.97,"l":33.9,"n":23055,"o":34.42,"t":"2025-12-11T05:00:00Z","v":1508933,"vw":34.996995},{"c":34.83,"h":35.13,"l":33.96,"n":19992,"o":34.78,"t":"2025-12-12T05:00:00Z","v":1451278,"vw":34.751551},{"c":34.76,"h":36.243,"l":34.43,"n":22453,"o":35.14,"t":"2025-12-15T05:00:00Z","v":1620967,"vw":35.095076},{"c":35.85,"h":36.16,"l":34.23,"n":23148,"o":34.23,"t":"2025-12-16T05:00:00Z","v":1758562,"vw":35.232657},{"c":33.89,"h":36.17,"l":33.49,"n":28707,"o":35.74,"t":"2025-12-17T05:00:00Z","v":2395028,"vw":34.416047},{"c":34.49,"h":34.595,"l":33.8,"n":17387,"o":34.2,"t":"2025-12-18T05:00:00Z","v":1032450,"vw":34.28056},{"c":34.51,"h":35.93,"l":34.25,"n":20271,"o":34.51,"t":"2025-12-19T05:00:00Z","v":4619873,"vw":34.63867},{"c":36.5,"h":36.9,"l":34.95,"n":22537,"o":35.15,"t":"2025-12-22T05:00:00Z","v":1525398,"vw":36.318797},{"c":35.36,"h":36.49,"l":35.23,"n":19947,"o":36.18,"t":"2025-12-23T05:00:00Z","v":942267,"vw":35.521673},{"c":40.28,"h":42.13,"l":36.01,"n":43257,"o":36.04,"t":"2025-12-24T05:00:00Z","v":3815000,"vw":40.571452},{"c":39.64,"h":40.5,"l":39.2,"n":28646,"o":40.01,"t":"2025-12-26T05:00:00Z","v":1807265,"vw":39.829328},{"c":38.88,"h":39.96,"l":38.395,"n":19844,"o":39.46,"t":"2025-12-29T05:00:00Z","v":1352270,"vw":39.022715},{"c":37.68,"h":39,"l":37.23,"n":22337,"o":38.61,"t":"2025-12-30T05:00:00Z","v":1486710,"vw":37.823025},{"c":38.21,"h":38.93,"l":37.5351,"n":14799,"o":37.75,"t":"2025-12-31T05:00:00Z","v":947118,"vw":38.304452},{"c":39.52,"h":40.19,"l":38,"n":26442,"o":39.11,"t":"2026-01-02T05:00:00Z","v":1729489,"vw":39.34592},{"c":38.11,"h":40.75,"l":36.57,"n":40001,"o":40.18,"t":"2026-01-05T05:00:00Z","v":3038437,"vw":37.991296},{"c":35.8,"h":38.235,"l":34.5,"n":37661,"o":37.75,"t":"2026-01-06T05:00:00Z","v":2765819,"vw":35.962916},{"c":36.28,"h":37.45,"l":35.52,"n":29052,"o":35.8,"t":"2026-01-07T05:00:00Z","v":2683001,"vw":36.265746},{"c":35.6,"h":36.585,"l":35.33,"n":24406,"o":35.9,"t":"2026-01-08T05:00:00Z","v":1558526,"vw":35.853673},{"c":34.58,"h":36.07,"l":33.92,"n":37201,"o":35.44,"t":"2026-01-09T05:00:00Z","v":2881211,"vw":34.85338},{"c":34.1,"h":34.562,"l":32.25,"n":43612,"o":34.265,"t":"2026-01-12T05:00:00Z","v":4192470,"vw":33.352046},{"c":29.11,"h":30,"l":22.59,"n":185012,"o":23.0095,"t":"2026-01-13T05:00:00Z","v":20137060,"vw":26.32648},{"c":28.93,"h":29.2176,"l":27.36,"n":52333,"o":29.05,"t":"2026-01-14T05:00:00Z","v":4372258,"vw":28.524619},{"c":28.4,"h":28.96,"l":27.7,"n":29005,"o":28.67,"t":"2026-01-15T05:00:00Z","v":2419284,"vw":28.315842},{"c":27.87,"h":29.3099,"l":27.775,"n":23604,"o":28.5,"t":"2026-01-16T05:00:00Z","v":2221370,"vw":28.207256},{"c":27.94,"h":28.171,"l":26.89,"n":19960,"o":27.07,"t":"2026-01-20T05:00:00Z","v":1343431,"vw":27.735249},{"c":28.25,"h":28.29,"l":26.7801,"n":21129,"o":27.55,"t":"2026-01-21T05:00:00Z","v":1911018,"vw":27.794981},{"c":29.73,"h":29.77,"l":28,"n":25721,"o":28.2,"t":"2026-01-22T05:00:00Z","v":1765977,"vw":29.330246},{"c":29.44,"h":30.1624,"l":29.07,"n":25097,"o":29.66,"t":"2026-01-23T05:00:00Z","v":1767796,"vw":29.658472},{"c":29.94,"h":29.97,"l":29.0001,"n":16427,"o":29.2,"t":"2026-01-26T05:00:00Z","v":1230109,"vw":29.732426},{"c":30.03,"h":30.6197,"l":29.6,"n":18605,"o":29.94,"t":"2026-01-27T05:00:00Z","v":1456074,"vw":30.074201},{"c":30.28,"h":30.57,"l":29.2,"n":16875,"o":29.9,"t":"2026-01-28T05:00:00Z","v":1123313,"vw":30.108836},{"c":31.99,"h":32.11,"l":30.08,"n":21535,"o":30.17,"t":"2026-01-29T05:00:00Z","v":2112224,"vw":31.555218},{"c":31.09,"h":31.96,"l":30.69,"n":22301,"o":31.57,"t":"2026-01-30T05:00:00Z","v":2000539,"vw":31.081144},{"c":33.095,"h":33.135,"l":31.04,"n":20278,"o":31.09,"t":"2026-02-02T05:00:00Z","v":1578634,"vw":32.711505},{"c":32.84,"h":33.01,"l":31.5,"n":26555,"o":32.87,"t":"2026-02-03T05:00:00Z","v":1749097,"vw":32.313614},{"c":31.68,"h":32.9,"l":30.82,"n":20407,"o":32.8,"t":"2026-02-04T05:00:00Z","v":1343468,"vw":31.548609},{"c":29.47,"h":32.72,"l":29.31,"n":24104,"o":31.67,"t":"2026-02-05T05:00:00Z","v":1793173,"vw":30.41726},{"c":29.71,"h":30.65,"l":29.45,"n":21886,"o":29.91,"t":"2026-02-06T05:00:00Z","v":1333377,"vw":29.780001},{"c":30.07,"h":30.36,"l":28.9,"n":15894,"o":29.68,"t":"2026-02-09T05:00:00Z","v":806218,"vw":29.89547},{"c":30.32,"h":30.65,"l":29.63,"n":13235,"o":30.12,"t":"2026-02-10T05:00:00Z","v":659698,"vw":30.179275},{"c":30.22,"h":30.6,"l":29.12,"n":17245,"o":30.17,"t":"2026-02-11T05:00:00Z","v":1090004,"vw":30.026111},{"c":30.6,"h":30.99,"l":29.94,"n":13341,"o":30.59,"t":"2026-02-12T05:00:00Z","v":879919,"vw":30.566171},{"c":27.82,"h":31.44,"l":27.25,"n":31348,"o":30.6,"t":"2026-02-13T05:00:00Z","v":3087885,"vw":28.310336},{"c":28.75,"h":28.845,"l":27.01,"n":25668,"o":27.83,"t":"2026-02-17T05:00:00Z","v":1505810,"vw":28.388591},{"c":27.87,"h":29.495,"l":27.75,"n":18504,"o":28.09,"t":"2026-02-18T05:00:00Z","v":1286414,"vw":28.198455},{"c":29.3,"h":29.37,"l":27.9,"n":33705,"o":27.95,"t":"2026-02-19T05:00:00Z","v":2596781,"vw":28.695859},{"c":30.39,"h":30.44,"l":27.47,"n":27162,"o":29.48,"t":"2026-02-20T05:00:00Z","v":1989347,"vw":29.57728},{"c":30.73,"h":30.905,"l":29.39,"n":25236,"o":29.83,"t":"2026-02-23T05:00:00Z","v":1561393,"vw":30.32789},{"c":30.88,"h":31.39,"l":30.19,"n":21243,"o":30.82,"t":"2026-02-24T05:00:00Z","v":1642237,"vw":30.919371},{"c":29.34,"h":31.49,"l":29.23,"n":17870,"o":30.85,"t":"2026-02-25T05:00:00Z","v":1099645,"vw":29.76433},{"c":29.72,"h":29.88,"l":28.65,"n":14430,"o":29.35,"t":"2026-02-26T05:00:00Z","v":809943,"vw":29.334459},{"c":29.79,"h":30.15,"l":28.88,"n":17232,"o":29.08,"t":"2026-02-27T05:00:00Z","v":1702494,"vw":29.565884},{"c":29.53,"h":29.98,"l":28.99,"n":15149,"o":29.28,"t":"2026-03-02T05:00:00Z","v":1915420,"vw":29.536676},{"c":28.27,"h":29.16,"l":28.12,"n":17634,"o":28.81,"t":"2026-03-03T05:00:00Z","v":1965459,"vw":28.467803},{"c":28.18,"h":28.59,"l":27.85,"n":20214,"o":28.44,"t":"2026-03-04T05:00:00Z","v":1475594,"vw":28.245712},{"c":27.31,"h":28.305,"l":27.08,"n":14041,"o":27.83,"t":"2026-03-05T05:00:00Z","v":1125263,"vw":27.396561},{"c":27.24,"h":27.4,"l":26.43,"n":21895,"o":26.61,"t":"2026-03-06T05:00:00Z","v":1433768,"vw":26.992873},{"c":28.98,"h":29.35,"l":27.21,"n":21339,"o":27.22,"t":"2026-03-09T04:00:00Z","v":1273296,"vw":28.748565},{"c":28.63,"h":29.48,"l":28.135,"n":14746,"o":29.45,"t":"2026-03-10T04:00:00Z","v":868355,"vw":28.71169},{"c":28.47,"h":28.535,"l":27.2831,"n":13851,"o":28.48,"t":"2026-03-11T04:00:00Z","v":872583,"vw":28.123543},{"c":27.55,"h":28.05,"l":26.9,"n":16384,"o":28.05,"t":"2026-03-12T04:00:00Z","v":1069543,"vw":27.509487},{"c":27.8,"h":28.58,"l":26.955,"n":13232,"o":27.83,"t":"2026-03-13T04:00:00Z","v":742161,"vw":27.707802},{"c":28.03,"h":28.5,"l":27.7,"n":12771,"o":28.12,"t":"2026-03-16T04:00:00Z","v":795240,"vw":28.137202},{"c":27.76,"h":28.17,"l":27.55,"n":11471,"o":28.05,"t":"2026-03-17T04:00:00Z","v":665554,"vw":27.790459},{"c":26.96,"h":27.62,"l":26.715,"n":14220,"o":27.57,"t":"2026-03-18T04:00:00Z","v":1103189,"vw":26.952611},{"c":27.72,"h":27.83,"l":26.56,"n":15860,"o":26.74,"t":"2026-03-19T04:00:00Z","v":1208552,"vw":27.266129},{"c":26.84,"h":27.83,"l":26.15,"n":18377,"o":27.7,"t":"2026-03-20T04:00:00Z","v":2585019,"vw":26.867215},{"c":27.75,"h":28.285,"l":27.2,"n":18695,"o":27.2,"t":"2026-03-23T04:00:00Z","v":1734194,"vw":27.787709},{"c":26.79,"h":27.335,"l":26.48,"n":13473,"o":27.14,"t":"2026-03-24T04:00:00Z","v":833901,"vw":26.839237},{"c":27.56,"h":27.595,"l":26.5,"n":17266,"o":26.84,"t":"2026-03-25T04:00:00Z","v":1569945,"vw":27.073281},{"c":27.92,"h":28.62,"l":26.77,"n":15453,"o":26.77,"t":"2026-03-26T04:00:00Z","v":851027,"vw":27.957805},{"c":27.25,"h":27.86,"l":27.2,"n":12816,"o":27.62,"t":"2026-03-27T04:00:00Z","v":633613,"vw":27.352708},{"c":27.66,"h":28.265,"l":27.14,"n":16542,"o":27.46,"t":"2026-03-30T04:00:00Z","v":1031646,"vw":27.647041},{"c":29.71,"h":29.73,"l":27.96,"n":22881,"o":27.96,"t":"2026-03-31T04:00:00Z","v":1848530,"vw":29.332112},{"c":31.42,"h":31.76,"l":29.895,"n":27013,"o":29.98,"t":"2026-04-01T04:00:00Z","v":2277513,"vw":30.972193},{"c":30.44,"h":31.3489,"l":30.22,"n":18856,"o":30.69,"t":"2026-04-02T04:00:00Z","v":1149821,"vw":30.637425},{"c":31.83,"h":33.7799,"l":30.67,"n":30104,"o":30.67,"t":"2026-04-06T04:00:00Z","v":2950030,"vw":32.340331},{"c":31.67,"h":32.095,"l":30.6,"n":17570,"o":31.43,"t":"2026-04-07T04:00:00Z","v":987811,"vw":31.502733},{"c":31.68,"h":33.08,"l":31.43,"n":21034,"o":33.068,"t":"2026-04-08T04:00:00Z","v":1198513,"vw":31.90581},{"c":31.44,"h":31.87,"l":29.79,"n":23518,"o":31.07,"t":"2026-04-09T04:00:00Z","v":1851731,"vw":30.819834},{"c":28.96,"h":31.4668,"l":28.29,"n":36545,"o":31.25,"t":"2026-04-10T04:00:00Z","v":2810364,"vw":29.259182},{"c":30.7,"h":31.71,"l":28.3801,"n":31676,"o":28.69,"t":"2026-04-13T04:00:00Z","v":2501861,"vw":30.771246},{"c":42.13,"h":43.31,"l":39.9,"n":164696,"o":41.53,"t":"2026-04-14T04:00:00Z","v":14945469,"vw":41.428762},{"c":40.95,"h":42.66,"l":40.4,"n":53348,"o":42.335,"t":"2026-04-15T04:00:00Z","v":4523282,"vw":41.139273},{"c":39.54,"h":40,"l":38.12,"n":51781,"o":39.825,"t":"2026-04-16T04:00:00Z","v":4562190,"vw":39.12324},{"c":40.77,"h":40.88,"l":38.67,"n":29687,"o":40.268,"t":"2026-04-17T04:00:00Z","v":2057565,"vw":40.356273},{"c":40.29,"h":40.8725,"l":39.3,"n":22346,"o":40.77,"t":"2026-04-20T04:00:00Z","v":1448755,"vw":40.081453},{"c":38.78,"h":40.47,"l":38.47,"n":26191,"o":40.47,"t":"2026-04-21T04:00:00Z","v":1917889,"vw":38.946463},{"c":40.09,"h":40.11,"l":38.35,"n":22908,"o":39.09,"t":"2026-04-22T04:00:00Z","v":2679980,"vw":39.414699},{"c":40.82,"h":41.6495,"l":39.7766,"n":23506,"o":40.19,"t":"2026-04-23T04:00:00Z","v":1816550,"vw":40.587778},{"c":40.5,"h":41.35,"l":39.95,"n":17437,"o":41.35,"t":"2026-04-24T04:00:00Z","v":1363271,"vw":40.391539},{"c":40.81,"h":41.43,"l":40.5,"n":17424,"o":40.5,"t":"2026-04-27T04:00:00Z","v":1012117,"vw":40.977388},{"c":40.89,"h":42.08,"l":40.75,"n":19457,"o":40.97,"t":"2026-04-28T04:00:00Z","v":1248440,"vw":41.14009},{"c":40.1,"h":41.13,"l":39.75,"n":19805,"o":40.04,"t":"2026-04-29T04:00:00Z","v":1396967,"vw":40.254615},{"c":42.12,"h":42.69,"l":40.3401,"n":26895,"o":40.82,"t":"2026-04-30T04:00:00Z","v":2519633,"vw":41.669007},{"c":44.12,"h":44.7,"l":42.085,"n":32265,"o":42.52,"t":"2026-05-01T04:00:00Z","v":2188601,"vw":43.973843},{"c":44.91,"h":45.43,"l":43.76,"n":29059,"o":44.12,"t":"2026-05-04T04:00:00Z","v":2449421,"vw":44.903073},{"c":44.8,"h":48.61,"l":43.06,"n":35832,"o":45.74,"t":"2026-05-05T04:00:00Z","v":3310897,"vw":45.017073},{"c":44.76,"h":44.89,"l":42.5,"n":31711,"o":43.77,"t":"2026-05-06T04:00:00Z","v":2390294,"vw":44.265983},{"c":42.66,"h":45.968,"l":42.1755,"n":47743,"o":45.51,"t":"2026-05-07T04:00:00Z","v":10827701,"vw":43.577397},{"c":42.6,"h":43.88,"l":41.77,"n":30617,"o":43.42,"t":"2026-05-08T04:00:00Z","v":2266065,"vw":42.417291},{"c":43.51,"h":43.66,"l":41.55,"n":28094,"o":42.6,"t":"2026-05-11T04:00:00Z","v":2455926,"vw":43.081299},{"c":42.84,"h":43.54,"l":42.12,"n":24212,"o":43.12,"t":"2026-05-12T04:00:00Z","v":1764020,"vw":42.935997},{"c":44.55,"h":44.93,"l":42.27,"n":32757,"o":42.43,"t":"2026-05-13T04:00:00Z","v":2545691,"vw":44.280124},{"c":44.1,"h":44.98,"l":43.04,"n":24785,"o":44.98,"t":"2026-05-14T04:00:00Z","v":3042531,"vw":44.045424},{"c":42.59,"h":43.95,"l":42.35,"n":18576,"o":43.49,"t":"2026-05-15T04:00:00Z","v":1651039,"vw":42.656496},{"c":42.89,"h":43.46,"l":42.14,"n":21167,"o":42.34,"t":"2026-05-18T04:00:00Z","v":1774810,"vw":42.889111},{"c":42.26,"h":42.965,"l":41.32,"n":18498,"o":42.66,"t":"2026-05-19T04:00:00Z","v":1294048,"vw":42.295452},{"c":43.49,"h":43.69,"l":42.06,"n":18713,"o":42.72,"t":"2026-05-20T04:00:00Z","v":1596147,"vw":43.223999},{"c":44.74,"h":44.95,"l":42.84,"n":16499,"o":42.99,"t":"2026-05-21T04:00:00Z","v":1325432,"vw":44.480653},{"c":44.43,"h":45,"l":44.12,"n":12401,"o":44.39,"t":"2026-05-22T04:00:00Z","v":803462,"vw":44.483824},{"c":44.29,"h":45.53,"l":43.7,"n":23948,"o":44.43,"t":"2026-05-26T04:00:00Z","v":1808603,"vw":44.826339},{"c":47.76,"h":48.03,"l":44.16,"n":33861,"o":44.7,"t":"2026-05-27T04:00:00Z","v":3113535,"vw":46.903561},{"c":47.76,"h":48.5,"l":46.921,"n":24290,"o":47.63,"t":"2026-05-28T04:00:00Z","v":1854716,"vw":47.635186},{"c":47.18,"h":48.58,"l":46.5,"n":22134,"o":47.76,"t":"2026-05-29T04:00:00Z","v":2177302,"vw":47.305782},{"c":45.04,"h":46.88,"l":45.015,"n":22106,"o":46.51,"t":"2026-06-01T04:00:00Z","v":1382235,"vw":45.754965},{"c":42.96,"h":44.7,"l":42.37,"n":33705,"o":44.18,"t":"2026-06-02T04:00:00Z","v":2533774,"vw":43.235226},{"c":45.2,"h":45.57,"l":43.09,"n":27268,"o":43.31,"t":"2026-06-03T04:00:00Z","v":1769902,"vw":44.869815},{"c":46.18,"h":47.56,"l":44.69,"n":24212,"o":44.69,"t":"2026-06-04T04:00:00Z","v":1610012,"vw":46.499128},{"c":45.81,"h":47.77,"l":45.3,"n":27712,"o":46.5,"t":"2026-06-05T04:00:00Z","v":2910122,"vw":46.315132},{"c":47.08,"h":48.29,"l":45.92,"n":22841,"o":46.6,"t":"2026-06-08T04:00:00Z","v":1943859,"vw":47.346666},{"c":48.57,"h":49.21,"l":46.74,"n":22553,"o":47.85,"t":"2026-06-09T04:00:00Z","v":2622040,"vw":48.393778},{"c":46.74,"h":49.68,"l":46.695,"n":22927,"o":47.78,"t":"2026-06-10T04:00:00Z","v":1632269,"vw":47.817765},{"c":48.91,"h":49.57,"l":46.54,"n":28169,"o":46.58,"t":"2026-06-11T04:00:00Z","v":2639404,"vw":48.351776},{"c":52.04,"h":52.72,"l":48.98,"n":31589,"o":49.1,"t":"2026-06-12T04:00:00Z","v":2389192,"vw":51.814717},{"c":53.8,"h":53.88,"l":52.06,"n":32413,"o":52.44,"t":"2026-06-15T04:00:00Z","v":2106047,"vw":53.424065},{"c":53.38,"h":54.38,"l":52.72,"n":24681,"o":53.88,"t":"2026-06-16T04:00:00Z","v":2186265,"vw":53.490948},{"c":54.14,"h":55.105,"l":53.06,"n":21699,"o":53.06,"t":"2026-06-17T04:00:00Z","v":1348097,"vw":54.313291},{"c":55.15,"h":55.99,"l":53.75,"n":28948,"o":54.655,"t":"2026-06-18T04:00:00Z","v":6587169,"vw":54.977202},{"c":55.11,"h":56.81,"l":55,"n":23948,"o":56.2,"t":"2026-06-22T04:00:00Z","v":1742605,"vw":55.586591},{"c":55.95,"h":56.005,"l":54.13,"n":25139,"o":54.43,"t":"2026-06-23T04:00:00Z","v":1581853,"vw":55.635804},{"c":57.69,"h":57.85,"l":56.02,"n":28161,"o":56.55,"t":"2026-06-24T04:00:00Z","v":2449954,"vw":57.058386},{"c":59.03,"h":60.1,"l":57.29,"n":29784,"o":57.85,"t":"2026-06-25T04:00:00Z","v":2699809,"vw":59.005365},{"c":58.85,"h":59.81,"l":57.69,"n":33298,"o":59.34,"t":"2026-06-26T04:00:00Z","v":4896342,"vw":58.848936},{"c":58.3,"h":58.79,"l":57.27,"n":22785,"o":58.36,"t":"2026-06-29T04:00:00Z","v":1370815,"vw":58.082359},{"c":56.81,"h":58.73,"l":56.605,"n":25176,"o":58.61,"t":"2026-06-30T04:00:00Z","v":2431575,"vw":57.289529},{"c":56.34,"h":57.61,"l":56.0365,"n":21405,"o":57.35,"t":"2026-07-01T04:00:00Z","v":1541030,"vw":56.571237},{"c":56.92,"h":56.95,"l":54.87,"n":24171,"o":56.78,"t":"2026-07-02T04:00:00Z","v":1699048,"vw":55.962848},{"c":57.48,"h":58.75,"l":56.65,"n":23082,"o":56.65,"t":"2026-07-06T04:00:00Z","v":1866631,"vw":57.632977},{"c":57.85,"h":58.79,"l":56.45,"n":20475,"o":57.79,"t":"2026-07-07T04:00:00Z","v":1273613,"vw":57.967093},{"c":58.36,"h":58.49,"l":56.07,"n":22257,"o":57.5,"t":"2026-07-08T04:00:00Z","v":1549426,"vw":57.703703},{"c":58.47,"h":59.6899,"l":57.95,"n":21597,"o":58.5,"t":"2026-07-09T04:00:00Z","v":1427915,"vw":58.646058},{"c":56.59,"h":58.485,"l":55,"n":23041,"o":58,"t":"2026-07-10T04:00:00Z","v":1247654,"vw":56.388537},{"c":56.29,"h":56.82,"l":53.94,"n":19732,"o":55.51,"t":"2026-07-13T04:00:00Z","v":1033085,"vw":56.005354},{"c":57.06,"h":57.27,"l":55.5,"n":15155,"o":56.6,"t":"2026-07-14T04:00:00Z","v":890213,"vw":56.884878},{"c":56.74,"h":57.62,"l":55.74,"n":16893,"o":56.76,"t":"2026-07-15T04:00:00Z","v":801541,"vw":56.665133},{"c":55.28,"h":56.74,"l":54.265,"n":23398,"o":56.08,"t":"2026-07-16T04:00:00Z","v":1438149,"vw":55.349411},{"c":56.71,"h":57.3,"l":53,"n":23492,"o":54.12,"t":"2026-07-17T04:00:00Z","v":1475551,"vw":56.528049},{"c":55.47,"h":58.1,"l":55.26,"n":17535,"o":56.55,"t":"2026-07-20T04:00:00Z","v":765626,"vw":55.673825},{"c":56.58,"h":56.87,"l":55.01,"n":18677,"o":55.47,"t":"2026-07-21T04:00:00Z","v":1010709,"vw":56.247083},{"c":56.26,"h":56.44,"l":55.29,"n":16195,"o":55.29,"t":"2026-07-22T04:00:00Z","v":921009,"vw":56.067931},{"c":56.68,"h":60,"l":54.32,"n":21204,"o":54.8,"t":"2026-07-23T04:00:00Z","v":1569224,"vw":57.081967},{"c":57.36,"h":57.62,"l":56.26,"n":16981,"o":56.74,"t":"2026-07-24T04:00:00Z","v":1229306,"vw":57.121509},{"c":56.68,"h":59.09,"l":56.67,"n":19520,"o":57.95,"t":"2026-07-27T04:00:00Z","v":1663272,"vw":57.398796},{"c":55.91,"h":57.2957,"l":55.07,"n":18584,"o":56.92,"t":"2026-07-28T04:00:00Z","v":1117689,"vw":55.837601},{"c":55.56,"h":57.67,"l":54.59,"n":18181,"o":56.49,"t":"2026-07-29T04:00:00Z","v":1158298,"vw":55.744709},{"c":57.28,"h":57.835,"l":55.565,"n":16888,"o":56.39,"t":"2026-07-30T04:00:00Z","v":1014877,"vw":56.780489},{"c":55.89,"h":57.55,"l":55.3038,"n":21760,"o":57.29,"t":"2026-07-31T04:00:00Z","v":1715078,"vw":56.117464},{"c":54.98,"h":56,"l":53.42,"n":24195,"o":54.82,"t":"2026-08-03T04:00:00Z","v":1906623,"vw":54.616296},{"c":56.02,"h":56.67,"l":54.22,"n":36024,"o":54.93,"t":"2026-08-04T04:00:00Z","v":2464302,"vw":55.648462},{"c":62.76,"h":66.24,"l":61,"n":58638,"o":62,"t":"2026-08-05T04:00:00Z","v":6308574,"vw":63.324028},{"c":62.45,"h":65.45,"l":62.1,"n":35227,"o":63.69,"t":"2026-08-06T04:00:00Z","v":2866722,"vw":63.333812},{"c":61.32,"h":63.71,"l":60.67,"n":24131,"o":63.53,"t":"2026-08-07T04:00:00Z","v":1226775,"vw":61.619722},{"c":60.89,"h":62.57,"l":60.56,"n":16483,"o":60.56,"t":"2026-08-10T04:00:00Z","v":1764739,"vw":61.104368},{"c":60.21,"h":61.9656,"l":60.2,"n":18750,"o":60.75,"t":"2026-08-11T04:00:00Z","v":1282841,"vw":60.973721},{"c":62.16,"h":62.32,"l":60.4,"n":18770,"o":61.34,"t":"2026-08-12T04:00:00Z","v":1041074,"vw":61.878067},{"c":61.43,"h":63.328,"l":61.055,"n":26378,"o":63.328,"t":"2026-08-13T04:00:00Z","v":1285400,"vw":61.573423},{"c":62.14,"h":62.48,"l":60.47,"n":16825,"o":60.76,"t":"2026-08-14T04:00:00Z","v":1190601,"vw":61.874734},{"c":63.53,"h":64.38,"l":61.619,"n":23329,"o":62.15,"t":"2026-08-17T04:00:00Z","v":1565489,"vw":63.455801},{"c":63.9,"h":64,"l":62.5,"n":20808,"o":62.87,"t":"2026-08-18T04:00:00Z","v":884962,"vw":63.489058},{"c":65.96,"h":66.19,"l":63.34,"n":20567,"o":65,"t":"2026-08-19T04:00:00Z","v":1522088,"vw":65.372745},{"c":64.46,"h":65.54,"l":64.015,"n":16350,"o":64.82,"t":"2026-08-20T04:00:00Z","v":1067003,"vw":64.536356},{"c":65.71,"h":66.38,"l":64.495,"n":19790,"o":64.78,"t":"2026-08-21T04:00:00Z","v":1624963,"vw":65.705342},{"c":65.22,"h":65.795,"l":63.71,"n":20400,"o":65.78,"t":"2026-08-24T04:00:00Z","v":1035473,"vw":65.070664},{"c":67.01,"h":67.34,"l":65.74,"n":19030,"o":65.74,"t":"2026-08-25T04:00:00Z","v":1507089,"vw":66.801794},{"c":67.12,"h":67.5,"l":65.22,"n":16960,"o":66.91,"t":"2026-08-26T04:00:00Z","v":1215110,"vw":66.652373},{"c":67.52,"h":67.85,"l":65.65,"n":14768,"o":66.69,"t":"2026-08-27T04:00:00Z","v":911711,"vw":67.296594},{"c":65.67,"h":67.45,"l":65.37,"n":14367,"o":67.27,"t":"2026-08-28T04:00:00Z","v":808437,"vw":66.116381},{"c":66.28,"h":66.7,"l":65.07,"n":15993,"o":65.7,"t":"2026-08-31T04:00:00Z","v":1891251,"vw":65.845971},{"c":65.71,"h":66.6,"l":65.37,"n":17745,"o":66,"t":"2026-09-01T04:00:00Z","v":1074651,"vw":65.894787},{"c":67.23,"h":67.82,"l":65.76,"n":19100,"o":66.37,"t":"2026-09-02T04:00:00Z","v":1085808,"vw":66.798639},{"c":66.54,"h":68.03,"l":66.04,"n":19938,"o":67.18,"t":"2026-09-03T04:00:00Z","v":1114860,"vw":66.69778},{"c":65.28,"h":67.105,"l":65.04,"n":17170,"o":66.04,"t":"2026-09-04T04:00:00Z","v":1049182,"vw":65.495657},{"c":66.07,"h":66.535,"l":63.48,"n":28406,"o":63.86,"t":"2026-09-08T04:00:00Z","v":1360185,"vw":65.36115},{"c":66.22,"h":68.23,"l":65.59,"n":21902,"o":65.8,"t":"2026-09-09T04:00:00Z","v":1235536,"vw":66.435269},{"c":67.51,"h":68.59,"l":64.4466,"n":25640,"o":65.6,"t":"2026-09-10T04:00:00Z","v":1559087,"vw":67.482351},{"c":66.17,"h":68.73,"l":66.11,"n":22170,"o":67.76,"t":"2026-09-11T04:00:00Z","v":1149597,"vw":66.941039},{"c":65.79,"h":67.88,"l":65.39,"n":17913,"o":66.17,"t":"2026-09-14T04:00:00Z","v":924728,"vw":66.317246},{"c":62.51,"h":65.32,"l":61.4,"n":33783,"o":65.31,"t":"2026-09-15T04:00:00Z","v":2097900,"vw":62.298187},{"c":63.48,"h":64.07,"l":62.41,"n":28475,"o":62.58,"t":"2026-09-16T04:00:00Z","v":2220716,"vw":63.413362},{"c":64.74,"h":65.86,"l":63.84,"n":20231,"o":64.51,"t":"2026-09-17T04:00:00Z","v":1384407,"vw":64.672394},{"c":62.76,"h":64.89,"l":62.47,"n":18301,"o":64.89,"t":"2026-09-18T04:00:00Z","v":2235871,"vw":62.996353},{"c":62.86,"h":63.64,"l":61.85,"n":21207,"o":63.01,"t":"2026-09-21T04:00:00Z","v":1583507,"vw":62.899058},{"c":60.28,"h":62.45,"l":59.3,"n":39430,"o":60.37,"t":"2026-09-22T04:00:00Z","v":3118945,"vw":60.686679},{"c":59.83,"h":60.89,"l":58.32,"n":28141,"o":60.39,"t":"2026-09-23T04:00:00Z","v":1713758,"vw":59.691366},{"c":60.62,"h":60.795,"l":59.22,"n":24350,"o":60,"t":"2026-09-24T04:00:00Z","v":1755925,"vw":60.370129},{"c":59.44,"h":60.89,"l":59.05,"n":18922,"o":60.89,"t":"2026-09-25T04:00:00Z","v":1205596,"vw":59.525994},{"c":61.57,"h":61.75,"l":58.71,"n":18782,"o":59.05,"t":"2026-09-28T04:00:00Z","v":1234848,"vw":61.13119},{"c":59.99,"h":61.87,"l":59.33,"n":19217,"o":61.04,"t":"2026-09-29T04:00:00Z","v":1565188,"vw":59.883489},{"c":58.88,"h":60.47,"l":58.83,"n":23947,"o":60.35,"t":"2026-09-30T04:00:00Z","v":1560618,"vw":59.269224},{"c":56.85,"h":59.58,"l":56.23,"n":27763,"o":58.64,"t":"2026-10-01T04:00:00Z","v":2394702,"vw":57.239583},{"c":56.93,"h":57.53,"l":56.34,"n":16947,"o":57.21,"t":"2026-10-02T04:00:00Z","v":1722117,"vw":56.801698},{"c":57.67,"h":58.6,"l":55.86,"n":22265,"o":57.31,"t":"2026-10-05T04:00:00Z","v":2644016,"vw":57.489025},{"c":55.98,"h":58.7718,"l":55.16,"n":24705,"o":57.86,"t":"2026-10-06T04:00:00Z","v":3108098,"vw":56.033883},{"c":53.44,"h":56.61,"l":53.275,"n":32049,"o":55.41,"t":"2026-10-07T04:00:00Z","v":3424065,"vw":54.054536},{"c":52.04,"h":53.44,"l":51.45,"n":25873,"o":53.44,"t":"2026-10-08T04:00:00Z","v":1647234,"vw":52.1254},{"c":52.125,"h":52.71,"l":51.628,"n":19104,"o":52.04,"t":"2026-10-09T04:00:00Z","v":1169437,"vw":52.210951},{"c":52.02,"h":53.35,"l":51.74,"n":17865,"o":51.74,"t":"2026-10-12T04:00:00Z","v":1424423,"vw":52.245594},{"c":51.8,"h":52.81,"l":51.38,"n":24295,"o":51.57,"t":"2026-10-13T04:00:00Z","v":1668633,"vw":51.956692},{"c":53.27,"h":53.94,"l":51.53,"n":25297,"o":51.61,"t":"2026-10-14T04:00:00Z","v":2061243,"vw":53.159279},{"c":52.79,"h":55.57,"l":52.63,"n":27588,"o":53.94,"t":"2026-10-15T04:00:00Z","v":1980675,"vw":53.756585},{"c":49.6,"h":52.56,"l":49.46,"n":23022,"o":52.56,"t":"2026-10-16T04:00:00Z","v":1827969,"vw":49.944362},{"c":50.49,"h":51.2799,"l":49.74,"n":17103,"o":50.17,"t":"2026-10-19T04:00:00Z","v":1315558,"vw":50.438624},{"c":52.3,"h":52.7,"l":50.4,"n":19504,"o":50.43,"t":"2026-10-20T04:00:00Z","v":2057693,"vw":52.237198},{"c":52.58,"h":54.83,"l":52.5,"n":22374,"o":52.88,"t":"2026-10-21T04:00:00Z","v":2164241,"vw":53.295052},{"c":52.43,"h":53.12,"l":51.251,"n":17204,"o":52.34,"t":"2026-10-22T04:00:00Z","v":1531015,"vw":52.521187}],"volatilityBars":[{"c":62.77,"h":62.77,"l":62.77,"n":39,"o":62.77,"t":"2026-09-21T11:00:00Z","v":833,"vw":62.77},{"c":63.2,"h":63.2,"l":63.2,"n":1,"o":63.2,"t":"2026-09-21T13:15:00Z","v":600,"vw":63.2},{"c":62.67,"h":63.215,"l":61.85,"n":427,"o":63.01,"t":"2026-09-21T13:30:00Z","v":40444,"vw":62.362468},{"c":63.275,"h":63.51,"l":62.625,"n":272,"o":62.92,"t":"2026-09-21T13:45:00Z","v":13342,"vw":62.9548},{"c":63.495,"h":63.52,"l":63.03,"n":446,"o":63.25,"t":"2026-09-21T14:00:00Z","v":21990,"vw":63.318946},{"c":63.285,"h":63.5175,"l":63.17,"n":681,"o":63.495,"t":"2026-09-21T14:15:00Z","v":33763,"vw":63.378515},{"c":63.4,"h":63.64,"l":63.255,"n":691,"o":63.38,"t":"2026-09-21T14:30:00Z","v":31878,"vw":63.465402},{"c":63.365,"h":63.43,"l":63.275,"n":406,"o":63.355,"t":"2026-09-21T14:45:00Z","v":14385,"vw":63.352494},{"c":63.365,"h":63.415,"l":63.16,"n":648,"o":63.355,"t":"2026-09-21T15:00:00Z","v":21543,"vw":63.276492},{"c":63.32,"h":63.63,"l":63.26,"n":966,"o":63.36,"t":"2026-09-21T15:15:00Z","v":48934,"vw":63.429233},{"c":63.32,"h":63.45,"l":63.215,"n":617,"o":63.32,"t":"2026-09-21T15:30:00Z","v":28919,"vw":63.352068},{"c":63.34,"h":63.41,"l":63.23,"n":601,"o":63.315,"t":"2026-09-21T15:45:00Z","v":28032,"vw":63.33482},{"c":63.15,"h":63.37,"l":63.025,"n":804,"o":63.34,"t":"2026-09-21T16:00:00Z","v":37065,"vw":63.231059},{"c":63.21,"h":63.22,"l":63.09,"n":684,"o":63.15,"t":"2026-09-21T16:15:00Z","v":36381,"vw":63.160085},{"c":62.92,"h":63.18,"l":62.92,"n":488,"o":63.175,"t":"2026-09-21T16:30:00Z","v":19417,"vw":63.092107},{"c":62.61,"h":62.86,"l":62.61,"n":642,"o":62.82,"t":"2026-09-21T16:45:00Z","v":41454,"vw":62.701247},{"c":62.715,"h":62.75,"l":62.605,"n":727,"o":62.64,"t":"2026-09-21T17:00:00Z","v":50374,"vw":62.671252},{"c":62.4,"h":62.87,"l":62.4,"n":792,"o":62.715,"t":"2026-09-21T17:15:00Z","v":32754,"vw":62.651683},{"c":62.81,"h":62.81,"l":62.365,"n":719,"o":62.365,"t":"2026-09-21T17:30:00Z","v":30590,"vw":62.5723},{"c":62.53,"h":62.895,"l":62.465,"n":767,"o":62.895,"t":"2026-09-21T17:45:00Z","v":39194,"vw":62.642199},{"c":62.52,"h":62.59,"l":62.47,"n":764,"o":62.53,"t":"2026-09-21T18:00:00Z","v":29110,"vw":62.536112},{"c":62.705,"h":62.71,"l":62.49,"n":907,"o":62.515,"t":"2026-09-21T18:15:00Z","v":40625,"vw":62.59432},{"c":62.72,"h":62.81,"l":62.61,"n":880,"o":62.68,"t":"2026-09-21T18:30:00Z","v":33559,"vw":62.686317},{"c":62.79,"h":62.87,"l":62.685,"n":852,"o":62.72,"t":"2026-09-21T18:45:00Z","v":37943,"vw":62.773663},{"c":62.75,"h":62.795,"l":62.615,"n":868,"o":62.77,"t":"2026-09-21T19:00:00Z","v":38931,"vw":62.686788},{"c":62.85,"h":62.86,"l":62.75,"n":923,"o":62.75,"t":"2026-09-21T19:15:00Z","v":31917,"vw":62.804475},{"c":63.14,"h":63.195,"l":62.85,"n":1136,"o":62.87,"t":"2026-09-21T19:30:00Z","v":55326,"vw":63.05595},{"c":62.86,"h":63.17,"l":62.78,"n":2811,"o":63.12,"t":"2026-09-21T19:45:00Z","v":144911,"vw":62.947347},{"c":62.63,"h":62.86,"l":62,"n":41,"o":62.86,"t":"2026-09-21T20:00:00Z","v":551921,"vw":62.858682},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-09-21T20:15:00Z","v":249,"vw":62},{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-09-21T20:30:00Z","v":100,"vw":62.4},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-09-21T20:45:00Z","v":100,"vw":62.7},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-09-21T21:00:00Z","v":100,"vw":64.5},{"c":62.9978,"h":62.9978,"l":62.9978,"n":1,"o":62.9978,"t":"2026-09-21T21:15:00Z","v":500,"vw":62.9978},{"c":62.11,"h":62.24,"l":61.88,"n":6,"o":61.88,"t":"2026-09-22T08:00:00Z","v":904,"vw":62.138851},{"c":61.7,"h":61.7,"l":61.61,"n":3,"o":61.61,"t":"2026-09-22T10:00:00Z","v":299,"vw":61.655},{"c":61.6,"h":61.6,"l":61.6,"n":37,"o":61.6,"t":"2026-09-22T11:00:00Z","v":700,"vw":61.6},{"c":61.61,"h":61.61,"l":61.3084,"n":2,"o":61.3084,"t":"2026-09-22T11:45:00Z","v":241,"vw":61.484855},{"c":61.25,"h":61.58,"l":61.25,"n":43,"o":61.57,"t":"2026-09-22T12:00:00Z","v":638,"vw":61.450916},{"c":61.1198,"h":61.1198,"l":61.1198,"n":1,"o":61.1198,"t":"2026-09-22T12:45:00Z","v":1000,"vw":61.1198},{"c":60.14,"h":61.8597,"l":60.14,"n":92,"o":61.69,"t":"2026-09-22T13:15:00Z","v":5890,"vw":60.771212},{"c":62.02,"h":62.45,"l":59.3,"n":1982,"o":60.37,"t":"2026-09-22T13:30:00Z","v":200656,"vw":60.671205},{"c":61.675,"h":62.25,"l":61.58,"n":2186,"o":62.13,"t":"2026-09-22T13:45:00Z","v":122696,"vw":62.017514},{"c":60.805,"h":61.88,"l":60.76,"n":1906,"o":61.675,"t":"2026-09-22T14:00:00Z","v":114655,"vw":61.233443},{"c":60.18,"h":60.86,"l":59.755,"n":1847,"o":60.805,"t":"2026-09-22T14:15:00Z","v":144362,"vw":60.187422},{"c":60.99,"h":61.06,"l":60.245,"n":1782,"o":60.25,"t":"2026-09-22T14:30:00Z","v":116287,"vw":60.741768},{"c":61.39,"h":61.45,"l":60.75,"n":1171,"o":60.89,"t":"2026-09-22T14:45:00Z","v":62541,"vw":61.250691},{"c":61.09,"h":61.78,"l":60.81,"n":1422,"o":61.4,"t":"2026-09-22T15:00:00Z","v":81095,"vw":61.360304},{"c":61.36,"h":61.51,"l":60.95,"n":1163,"o":61.09,"t":"2026-09-22T15:15:00Z","v":61707,"vw":61.270218},{"c":61.25,"h":61.47,"l":61.09,"n":1425,"o":61.36,"t":"2026-09-22T15:30:00Z","v":70888,"vw":61.275247},{"c":60.54,"h":61.265,"l":60.35,"n":1124,"o":61.265,"t":"2026-09-22T15:45:00Z","v":50280,"vw":60.745242},{"c":60.92,"h":61,"l":60.435,"n":1635,"o":60.435,"t":"2026-09-22T16:00:00Z","v":86695,"vw":60.73804},{"c":60.87,"h":61.16,"l":60.76,"n":940,"o":60.92,"t":"2026-09-22T16:15:00Z","v":45143,"vw":60.997632},{"c":60.57,"h":60.86,"l":60.56,"n":689,"o":60.795,"t":"2026-09-22T16:30:00Z","v":29425,"vw":60.66972},{"c":60.605,"h":60.67,"l":60.4,"n":868,"o":60.57,"t":"2026-09-22T16:45:00Z","v":34685,"vw":60.50672},{"c":60.8,"h":60.85,"l":60.49,"n":835,"o":60.64,"t":"2026-09-22T17:00:00Z","v":35934,"vw":60.685778},{"c":60.63,"h":60.9,"l":60.53,"n":900,"o":60.83,"t":"2026-09-22T17:15:00Z","v":33154,"vw":60.663158},{"c":60.63,"h":60.7,"l":60.57,"n":825,"o":60.63,"t":"2026-09-22T17:30:00Z","v":35177,"vw":60.647594},{"c":60.605,"h":60.68,"l":60.565,"n":1035,"o":60.65,"t":"2026-09-22T17:45:00Z","v":35953,"vw":60.62477},{"c":60.93,"h":61.04,"l":60.58,"n":1185,"o":60.63,"t":"2026-09-22T18:00:00Z","v":57362,"vw":60.892886},{"c":61.095,"h":61.13,"l":60.89,"n":1157,"o":60.93,"t":"2026-09-22T18:15:00Z","v":53164,"vw":60.99554},{"c":61.31,"h":61.46,"l":61.01,"n":1293,"o":61.095,"t":"2026-09-22T18:30:00Z","v":64146,"vw":61.318295},{"c":61.615,"h":61.71,"l":61.24,"n":1292,"o":61.29,"t":"2026-09-22T18:45:00Z","v":61831,"vw":61.436865},{"c":61.22,"h":61.67,"l":61.2,"n":1485,"o":61.615,"t":"2026-09-22T19:00:00Z","v":100437,"vw":61.45507},{"c":60.88,"h":61.26,"l":60.59,"n":1532,"o":61.22,"t":"2026-09-22T19:15:00Z","v":99634,"vw":60.834368},{"c":60.66,"h":60.9,"l":60.645,"n":1391,"o":60.875,"t":"2026-09-22T19:30:00Z","v":80455,"vw":60.79015},{"c":60.3,"h":60.85,"l":60.21,"n":5932,"o":60.65,"t":"2026-09-22T19:45:00Z","v":482985,"vw":60.44025},{"c":60.28,"h":60.28,"l":60.28,"n":32,"o":60.28,"t":"2026-09-22T20:00:00Z","v":744252,"vw":60.28},{"c":60.4,"h":60.45,"l":60.4,"n":13,"o":60.45,"t":"2026-09-23T13:00:00Z","v":552,"vw":60.42},{"c":59.95,"h":60.89,"l":59.785,"n":660,"o":60.39,"t":"2026-09-23T13:30:00Z","v":53780,"vw":60.484606},{"c":60.04,"h":60.12,"l":59.85,"n":586,"o":60.045,"t":"2026-09-23T13:45:00Z","v":32542,"vw":59.999719},{"c":60.725,"h":60.825,"l":59.82,"n":722,"o":60.05,"t":"2026-09-23T14:00:00Z","v":34021,"vw":60.227097},{"c":60.65,"h":60.89,"l":60.53,"n":1187,"o":60.725,"t":"2026-09-23T14:15:00Z","v":62131,"vw":60.700506},{"c":60.025,"h":60.7,"l":59.995,"n":1134,"o":60.69,"t":"2026-09-23T14:30:00Z","v":46914,"vw":60.416791},{"c":59.76,"h":60.055,"l":59.57,"n":1240,"o":60.05,"t":"2026-09-23T14:45:00Z","v":56271,"vw":59.768596},{"c":59.99,"h":60.07,"l":59.65,"n":1128,"o":59.81,"t":"2026-09-23T15:00:00Z","v":63504,"vw":59.88386},{"c":59.645,"h":60.32,"l":59.645,"n":885,"o":60.05,"t":"2026-09-23T15:15:00Z","v":39326,"vw":60.093424},{"c":59.46,"h":59.73,"l":59.4,"n":893,"o":59.73,"t":"2026-09-23T15:30:00Z","v":28242,"vw":59.646416},{"c":59.34,"h":59.49,"l":59.16,"n":821,"o":59.45,"t":"2026-09-23T15:45:00Z","v":34834,"vw":59.285308},{"c":58.92,"h":59.335,"l":58.74,"n":828,"o":59.335,"t":"2026-09-23T16:00:00Z","v":33650,"vw":58.958217},{"c":58.575,"h":58.915,"l":58.575,"n":620,"o":58.905,"t":"2026-09-23T16:15:00Z","v":21315,"vw":58.74939},{"c":58.64,"h":58.8,"l":58.42,"n":873,"o":58.575,"t":"2026-09-23T16:30:00Z","v":40497,"vw":58.630381},{"c":58.37,"h":58.64,"l":58.32,"n":777,"o":58.58,"t":"2026-09-23T16:45:00Z","v":32983,"vw":58.415763},{"c":58.85,"h":58.85,"l":58.33,"n":1023,"o":58.33,"t":"2026-09-23T17:00:00Z","v":42561,"vw":58.58648},{"c":59.05,"h":59.06,"l":58.82,"n":884,"o":58.86,"t":"2026-09-23T17:15:00Z","v":39522,"vw":58.95375},{"c":59.12,"h":59.12,"l":58.915,"n":741,"o":59.015,"t":"2026-09-23T17:30:00Z","v":29889,"vw":59.033757},{"c":59.16,"h":59.17,"l":58.94,"n":820,"o":59.085,"t":"2026-09-23T17:45:00Z","v":35238,"vw":59.029659},{"c":58.88,"h":59.195,"l":58.85,"n":770,"o":59.17,"t":"2026-09-23T18:00:00Z","v":39376,"vw":59.053447},{"c":58.96,"h":58.96,"l":58.76,"n":958,"o":58.885,"t":"2026-09-23T18:15:00Z","v":40083,"vw":58.834811},{"c":59.23,"h":59.305,"l":58.9,"n":926,"o":58.925,"t":"2026-09-23T18:30:00Z","v":45688,"vw":59.103664},{"c":59.695,"h":59.73,"l":59.2,"n":1110,"o":59.225,"t":"2026-09-23T18:45:00Z","v":45055,"vw":59.471417},{"c":59.73,"h":59.815,"l":59.6,"n":1164,"o":59.66,"t":"2026-09-23T19:00:00Z","v":58719,"vw":59.684259},{"c":59.94,"h":59.96,"l":59.65,"n":1560,"o":59.73,"t":"2026-09-23T19:15:00Z","v":91191,"vw":59.820616},{"c":60.03,"h":60.14,"l":59.885,"n":1329,"o":59.9,"t":"2026-09-23T19:30:00Z","v":68014,"vw":60.002589},{"c":59.81,"h":60.165,"l":59.74,"n":4143,"o":60.03,"t":"2026-09-23T19:45:00Z","v":242265,"vw":59.917514},{"c":60,"h":60,"l":59.83,"n":32,"o":59.83,"t":"2026-09-23T20:00:00Z","v":346880,"vw":59.830232},{"c":59.7,"h":60.01,"l":59.05,"n":84,"o":59.05,"t":"2026-09-24T09:00:00Z","v":3319,"vw":59.714893},{"c":59.2,"h":59.2,"l":59.2,"n":3,"o":59.2,"t":"2026-09-24T09:45:00Z","v":300,"vw":59.2},{"c":60.49,"h":60.5,"l":60.49,"n":19,"o":60.49,"t":"2026-09-24T13:15:00Z","v":2217,"vw":60.493492},{"c":59.855,"h":60.47,"l":59.43,"n":428,"o":60,"t":"2026-09-24T13:30:00Z","v":55208,"vw":59.980454},{"c":59.83,"h":60.2,"l":59.79,"n":663,"o":59.92,"t":"2026-09-24T13:45:00Z","v":23142,"vw":60.050629},{"c":60.025,"h":60.35,"l":59.63,"n":1763,"o":59.75,"t":"2026-09-24T14:00:00Z","v":138093,"vw":60.000999},{"c":60.48,"h":60.69,"l":60.02,"n":889,"o":60.035,"t":"2026-09-24T14:15:00Z","v":88992,"vw":60.336631},{"c":60.43,"h":60.51,"l":60.28,"n":753,"o":60.475,"t":"2026-09-24T14:30:00Z","v":51703,"vw":60.36863},{"c":60,"h":60.42,"l":60,"n":630,"o":60.36,"t":"2026-09-24T14:45:00Z","v":18243,"vw":60.302861},{"c":60.145,"h":60.27,"l":60.04,"n":537,"o":60.12,"t":"2026-09-24T15:00:00Z","v":18139,"vw":60.124742},{"c":59.845,"h":60.21,"l":59.83,"n":589,"o":60.15,"t":"2026-09-24T15:15:00Z","v":31639,"vw":59.913077},{"c":59.43,"h":59.8,"l":59.36,"n":509,"o":59.77,"t":"2026-09-24T15:30:00Z","v":17627,"vw":59.571526},{"c":59.35,"h":59.54,"l":59.22,"n":668,"o":59.48,"t":"2026-09-24T15:45:00Z","v":33175,"vw":59.296131},{"c":59.65,"h":59.67,"l":59.34,"n":636,"o":59.39,"t":"2026-09-24T16:00:00Z","v":19711,"vw":59.487734},{"c":60.46,"h":60.7,"l":59.59,"n":870,"o":59.6,"t":"2026-09-24T16:15:00Z","v":71251,"vw":60.192094},{"c":60.735,"h":60.795,"l":60.14,"n":542,"o":60.46,"t":"2026-09-24T16:30:00Z","v":41975,"vw":60.499604},{"c":60.58,"h":60.735,"l":60.43,"n":459,"o":60.72,"t":"2026-09-24T16:45:00Z","v":19182,"vw":60.589462},{"c":60.71,"h":60.795,"l":60.52,"n":467,"o":60.55,"t":"2026-09-24T17:00:00Z","v":23983,"vw":60.662889},{"c":60.56,"h":60.66,"l":60.37,"n":401,"o":60.66,"t":"2026-09-24T17:15:00Z","v":12395,"vw":60.51736},{"c":60.45,"h":60.75,"l":60.42,"n":509,"o":60.51,"t":"2026-09-24T17:30:00Z","v":19095,"vw":60.574581},{"c":60.345,"h":60.54,"l":60.2501,"n":484,"o":60.41,"t":"2026-09-24T17:45:00Z","v":17301,"vw":60.404783},{"c":60.44,"h":60.49,"l":60.08,"n":674,"o":60.31,"t":"2026-09-24T18:00:00Z","v":25910,"vw":60.252655},{"c":60.445,"h":60.555,"l":60.33,"n":807,"o":60.44,"t":"2026-09-24T18:15:00Z","v":31951,"vw":60.477027},{"c":60.54,"h":60.66,"l":60.36,"n":815,"o":60.445,"t":"2026-09-24T18:30:00Z","v":34478,"vw":60.462276},{"c":60.47,"h":60.63,"l":60.42,"n":501,"o":60.5,"t":"2026-09-24T18:45:00Z","v":14454,"vw":60.515807},{"c":60.09,"h":60.48,"l":60.07,"n":794,"o":60.48,"t":"2026-09-24T19:00:00Z","v":20198,"vw":60.314414},{"c":59.8,"h":60.06,"l":59.74,"n":1285,"o":60.06,"t":"2026-09-24T19:15:00Z","v":25067,"vw":59.929422},{"c":60.42,"h":60.48,"l":59.81,"n":1799,"o":59.81,"t":"2026-09-24T19:30:00Z","v":83451,"vw":60.263776},{"c":60.58,"h":60.68,"l":60.32,"n":4575,"o":60.405,"t":"2026-09-24T19:45:00Z","v":339911,"vw":60.499521},{"c":60.62,"h":60.62,"l":60.62,"n":26,"o":60.62,"t":"2026-09-24T20:00:00Z","v":430364,"vw":60.62},{"c":60.7,"h":60.7,"l":60.7,"n":12,"o":60.7,"t":"2026-09-25T08:15:00Z","v":1763,"vw":60.7},{"c":60.255,"h":60.89,"l":60.06,"n":232,"o":60.89,"t":"2026-09-25T13:30:00Z","v":13080,"vw":60.691353},{"c":60.27,"h":60.29,"l":60,"n":502,"o":60.25,"t":"2026-09-25T13:45:00Z","v":43605,"vw":60.071196},{"c":59.79,"h":60.415,"l":59.69,"n":611,"o":60.19,"t":"2026-09-25T14:00:00Z","v":20838,"vw":60.117907},{"c":59.2,"h":59.9,"l":59.2,"n":735,"o":59.79,"t":"2026-09-25T14:15:00Z","v":45391,"vw":59.678367},{"c":59.25,"h":59.39,"l":59.11,"n":560,"o":59.11,"t":"2026-09-25T14:30:00Z","v":33446,"vw":59.289638},{"c":59.505,"h":59.59,"l":59.28,"n":786,"o":59.315,"t":"2026-09-25T14:45:00Z","v":55424,"vw":59.412222},{"c":59.54,"h":59.81,"l":59.45,"n":554,"o":59.52,"t":"2026-09-25T15:00:00Z","v":30118,"vw":59.557608},{"c":59.24,"h":59.6,"l":59.225,"n":320,"o":59.57,"t":"2026-09-25T15:15:00Z","v":15535,"vw":59.355176},{"c":59.25,"h":59.355,"l":59.15,"n":478,"o":59.24,"t":"2026-09-25T15:30:00Z","v":19225,"vw":59.227888},{"c":59.27,"h":59.32,"l":59.085,"n":547,"o":59.22,"t":"2026-09-25T15:45:00Z","v":17303,"vw":59.203002},{"c":59.69,"h":59.83,"l":59.24,"n":580,"o":59.274,"t":"2026-09-25T16:00:00Z","v":22427,"vw":59.500152},{"c":59.675,"h":59.76,"l":59.53,"n":551,"o":59.66,"t":"2026-09-25T16:15:00Z","v":23904,"vw":59.661904},{"c":59.475,"h":59.76,"l":59.47,"n":459,"o":59.68,"t":"2026-09-25T16:30:00Z","v":16090,"vw":59.611182},{"c":59.31,"h":59.5,"l":59.31,"n":391,"o":59.475,"t":"2026-09-25T16:45:00Z","v":8237,"vw":59.422074},{"c":59.25,"h":59.34,"l":59.21,"n":591,"o":59.24,"t":"2026-09-25T17:00:00Z","v":18315,"vw":59.261138},{"c":59.09,"h":59.205,"l":59.06,"n":454,"o":59.18,"t":"2026-09-25T17:15:00Z","v":11616,"vw":59.119187},{"c":59.435,"h":59.465,"l":59.05,"n":729,"o":59.095,"t":"2026-09-25T17:30:00Z","v":48949,"vw":59.202102},{"c":59.22,"h":59.44,"l":59.22,"n":605,"o":59.43,"t":"2026-09-25T17:45:00Z","v":22960,"vw":59.295341},{"c":59.23,"h":59.375,"l":59.13,"n":643,"o":59.22,"t":"2026-09-25T18:00:00Z","v":33856,"vw":59.257763},{"c":59.27,"h":59.53,"l":59.23,"n":507,"o":59.26,"t":"2026-09-25T18:15:00Z","v":25076,"vw":59.422131},{"c":59.335,"h":59.37,"l":59.27,"n":500,"o":59.31,"t":"2026-09-25T18:30:00Z","v":15192,"vw":59.318164},{"c":59.4275,"h":59.46,"l":59.31,"n":601,"o":59.335,"t":"2026-09-25T18:45:00Z","v":25575,"vw":59.392048},{"c":59.535,"h":59.63,"l":59.46,"n":752,"o":59.46,"t":"2026-09-25T19:00:00Z","v":31773,"vw":59.543867},{"c":59.6,"h":60.1,"l":59.56,"n":988,"o":59.56,"t":"2026-09-25T19:15:00Z","v":47367,"vw":59.824905},{"c":59.62,"h":59.75,"l":59.56,"n":1013,"o":59.595,"t":"2026-09-25T19:30:00Z","v":57384,"vw":59.646282},{"c":59.43,"h":59.955,"l":59.4,"n":2854,"o":59.62,"t":"2026-09-25T19:45:00Z","v":182197,"vw":59.583846},{"c":59.44,"h":59.44,"l":59.44,"n":33,"o":59.44,"t":"2026-09-25T20:00:00Z","v":298717,"vw":59.44},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-25T22:00:00Z","v":278,"vw":59},{"c":59.3,"h":59.74,"l":59.05,"n":223,"o":59.05,"t":"2026-09-28T08:00:00Z","v":8768,"vw":59.624434},{"c":59,"h":59.02,"l":59,"n":9,"o":59,"t":"2026-09-28T08:15:00Z","v":1541,"vw":59.001337},{"c":58.5,"h":58.52,"l":58.5,"n":9,"o":58.52,"t":"2026-09-28T13:15:00Z","v":305,"vw":58.511736},{"c":59.8568,"h":60,"l":58.71,"n":270,"o":59.05,"t":"2026-09-28T13:30:00Z","v":20415,"vw":59.264277},{"c":59.59,"h":59.59,"l":58.98,"n":365,"o":59.425,"t":"2026-09-28T13:45:00Z","v":23455,"vw":59.122857},{"c":59.68,"h":59.94,"l":59.22,"n":542,"o":59.59,"t":"2026-09-28T14:00:00Z","v":31311,"vw":59.775652},{"c":59.71,"h":59.78,"l":59.495,"n":391,"o":59.5,"t":"2026-09-28T14:15:00Z","v":19078,"vw":59.633185},{"c":59.61,"h":59.79,"l":59.46,"n":373,"o":59.705,"t":"2026-09-28T14:30:00Z","v":21039,"vw":59.558734},{"c":59.985,"h":60.22,"l":59.61,"n":835,"o":59.61,"t":"2026-09-28T14:45:00Z","v":48686,"vw":60.043858},{"c":60.35,"h":60.3781,"l":60.03,"n":377,"o":60.07,"t":"2026-09-28T15:00:00Z","v":18404,"vw":60.239353},{"c":60.265,"h":60.355,"l":60.26,"n":341,"o":60.325,"t":"2026-09-28T15:15:00Z","v":12223,"vw":60.296913},{"c":60.21,"h":60.28,"l":60.04,"n":355,"o":60.265,"t":"2026-09-28T15:30:00Z","v":13548,"vw":60.161749},{"c":60.46,"h":60.46,"l":60.1,"n":401,"o":60.15,"t":"2026-09-28T15:45:00Z","v":13132,"vw":60.269695},{"c":60.375,"h":60.47,"l":60.34,"n":342,"o":60.44,"t":"2026-09-28T16:00:00Z","v":14456,"vw":60.432164},{"c":60.85,"h":60.945,"l":60.385,"n":599,"o":60.385,"t":"2026-09-28T16:15:00Z","v":27142,"vw":60.660841},{"c":61.05,"h":61.31,"l":60.64,"n":789,"o":60.74,"t":"2026-09-28T16:30:00Z","v":46197,"vw":61.081786},{"c":61.26,"h":61.3499,"l":61.03,"n":680,"o":61.055,"t":"2026-09-28T16:45:00Z","v":42303,"vw":61.185275},{"c":61.47,"h":61.59,"l":61.13,"n":552,"o":61.26,"t":"2026-09-28T17:00:00Z","v":24512,"vw":61.317798},{"c":61.37,"h":61.435,"l":61.22,"n":298,"o":61.401,"t":"2026-09-28T17:15:00Z","v":12092,"vw":61.330565},{"c":61.2,"h":61.42,"l":61.175,"n":380,"o":61.28,"t":"2026-09-28T17:30:00Z","v":11161,"vw":61.275414},{"c":61.35,"h":61.35,"l":61.14,"n":360,"o":61.18,"t":"2026-09-28T17:45:00Z","v":12324,"vw":61.204243},{"c":61.46,"h":61.555,"l":61.31,"n":602,"o":61.35,"t":"2026-09-28T18:00:00Z","v":20178,"vw":61.423576},{"c":61.295,"h":61.62,"l":61.295,"n":537,"o":61.51,"t":"2026-09-28T18:15:00Z","v":16766,"vw":61.47823},{"c":61.355,"h":61.51,"l":61.295,"n":648,"o":61.295,"t":"2026-09-28T18:30:00Z","v":25226,"vw":61.412046},{"c":61.305,"h":61.53,"l":61.29,"n":633,"o":61.33,"t":"2026-09-28T18:45:00Z","v":19395,"vw":61.403639},{"c":61.47,"h":61.65,"l":61.27,"n":976,"o":61.27,"t":"2026-09-28T19:00:00Z","v":61031,"vw":61.4658},{"c":61.66,"h":61.75,"l":61.41,"n":1129,"o":61.485,"t":"2026-09-28T19:15:00Z","v":63953,"vw":61.643175},{"c":61.53,"h":61.75,"l":61.48,"n":1089,"o":61.635,"t":"2026-09-28T19:30:00Z","v":63020,"vw":61.625619},{"c":61.59,"h":61.66,"l":61.23,"n":3423,"o":61.5,"t":"2026-09-28T19:45:00Z","v":261943,"vw":61.468856},{"c":61.57,"h":61.57,"l":61.57,"n":42,"o":61.57,"t":"2026-09-28T20:00:00Z","v":247068,"vw":61.57},{"c":61.59,"h":61.59,"l":61.59,"n":9,"o":61.59,"t":"2026-09-28T22:45:00Z","v":237,"vw":61.59},{"c":61.27,"h":61.87,"l":61.02,"n":480,"o":61.02,"t":"2026-09-29T13:30:00Z","v":33536,"vw":61.418503},{"c":61.06,"h":61.27,"l":60.925,"n":323,"o":61.265,"t":"2026-09-29T13:45:00Z","v":32725,"vw":61.090325},{"c":60.52,"h":61,"l":60.37,"n":709,"o":60.95,"t":"2026-09-29T14:00:00Z","v":30129,"vw":60.622272},{"c":60.115,"h":60.66,"l":60.115,"n":508,"o":60.645,"t":"2026-09-29T14:15:00Z","v":27235,"vw":60.349536},{"c":60.2694,"h":60.27,"l":60.01,"n":463,"o":60.12,"t":"2026-09-29T14:30:00Z","v":23571,"vw":60.16796},{"c":60.275,"h":60.36,"l":60.135,"n":511,"o":60.25,"t":"2026-09-29T14:45:00Z","v":25453,"vw":60.256744},{"c":59.83,"h":60.31,"l":59.83,"n":732,"o":60.3,"t":"2026-09-29T15:00:00Z","v":33135,"vw":60.054564},{"c":59.735,"h":59.92,"l":59.63,"n":626,"o":59.835,"t":"2026-09-29T15:15:00Z","v":27948,"vw":59.777496},{"c":59.42,"h":59.83,"l":59.4,"n":484,"o":59.68,"t":"2026-09-29T15:30:00Z","v":21399,"vw":59.596194},{"c":59.6,"h":59.67,"l":59.39,"n":422,"o":59.42,"t":"2026-09-29T15:45:00Z","v":21216,"vw":59.540343},{"c":59.4,"h":59.63,"l":59.35,"n":625,"o":59.53,"t":"2026-09-29T16:00:00Z","v":49397,"vw":59.514434},{"c":59.66,"h":59.67,"l":59.4,"n":554,"o":59.4,"t":"2026-09-29T16:15:00Z","v":20590,"vw":59.573684},{"c":59.53,"h":59.66,"l":59.42,"n":657,"o":59.58,"t":"2026-09-29T16:30:00Z","v":29890,"vw":59.552199},{"c":59.78,"h":59.93,"l":59.33,"n":819,"o":59.57,"t":"2026-09-29T16:45:00Z","v":44265,"vw":59.671474},{"c":59.475,"h":59.965,"l":59.46,"n":927,"o":59.85,"t":"2026-09-29T17:00:00Z","v":70900,"vw":59.699475},{"c":59.8,"h":59.8,"l":59.4,"n":640,"o":59.47,"t":"2026-09-29T17:15:00Z","v":32371,"vw":59.534145},{"c":59.84,"h":59.89,"l":59.64,"n":603,"o":59.75,"t":"2026-09-29T17:30:00Z","v":39710,"vw":59.785859},{"c":59.71,"h":59.86,"l":59.495,"n":364,"o":59.86,"t":"2026-09-29T17:45:00Z","v":20249,"vw":59.61675},{"c":59.88,"h":60.0825,"l":59.7225,"n":786,"o":59.74,"t":"2026-09-29T18:00:00Z","v":37685,"vw":59.901157},{"c":59.91,"h":59.95,"l":59.83,"n":413,"o":59.84,"t":"2026-09-29T18:15:00Z","v":17276,"vw":59.876144},{"c":59.77,"h":59.965,"l":59.725,"n":706,"o":59.93,"t":"2026-09-29T18:30:00Z","v":27049,"vw":59.893768},{"c":59.49,"h":59.74,"l":59.425,"n":724,"o":59.74,"t":"2026-09-29T18:45:00Z","v":35901,"vw":59.536955},{"c":59.67,"h":59.71,"l":59.465,"n":764,"o":59.55,"t":"2026-09-29T19:00:00Z","v":36000,"vw":59.581448},{"c":59.585,"h":59.875,"l":59.56,"n":845,"o":59.66,"t":"2026-09-29T19:15:00Z","v":37597,"vw":59.68162},{"c":59.615,"h":59.72,"l":59.56,"n":954,"o":59.6,"t":"2026-09-29T19:30:00Z","v":98840,"vw":59.63613},{"c":60.01,"h":60.07,"l":59.45,"n":2863,"o":59.59,"t":"2026-09-29T19:45:00Z","v":211646,"vw":59.750856},{"c":59.99,"h":59.99,"l":59.99,"n":50,"o":59.99,"t":"2026-09-29T20:00:00Z","v":446286,"vw":59.99},{"c":59.99,"h":59.99,"l":59.99,"n":1,"o":59.99,"t":"2026-09-29T20:15:00Z","v":5231,"vw":59.99},{"c":60.05,"h":60.05,"l":60.05,"n":29,"o":60.05,"t":"2026-09-30T11:15:00Z","v":862,"vw":60.05},{"c":59.9,"h":59.9,"l":59.9,"n":2,"o":59.9,"t":"2026-09-30T12:15:00Z","v":500,"vw":59.9},{"c":59.765,"h":60.47,"l":59.5,"n":341,"o":60.35,"t":"2026-09-30T13:30:00Z","v":24530,"vw":60.029429},{"c":59.36,"h":60.05,"l":59.28,"n":776,"o":59.785,"t":"2026-09-30T13:45:00Z","v":40053,"vw":59.563941},{"c":59.645,"h":59.76,"l":59.2,"n":926,"o":59.33,"t":"2026-09-30T14:00:00Z","v":37135,"vw":59.463531},{"c":59.31,"h":59.64,"l":59.22,"n":773,"o":59.54,"t":"2026-09-30T14:15:00Z","v":27638,"vw":59.451871},{"c":59.53,"h":59.73,"l":59.295,"n":700,"o":59.295,"t":"2026-09-30T14:30:00Z","v":23031,"vw":59.526675},{"c":59.755,"h":59.9,"l":59.55,"n":768,"o":59.55,"t":"2026-09-30T14:45:00Z","v":25195,"vw":59.748948},{"c":59.79,"h":59.895,"l":59.615,"n":712,"o":59.7,"t":"2026-09-30T15:00:00Z","v":27582,"vw":59.779977},{"c":59.735,"h":59.84,"l":59.635,"n":847,"o":59.84,"t":"2026-09-30T15:15:00Z","v":41487,"vw":59.717851},{"c":59.4,"h":59.82,"l":59.3,"n":968,"o":59.735,"t":"2026-09-30T15:30:00Z","v":71173,"vw":59.654459},{"c":59.46,"h":59.46,"l":59.24,"n":823,"o":59.46,"t":"2026-09-30T15:45:00Z","v":43367,"vw":59.366333},{"c":59.285,"h":59.51,"l":59.24,"n":930,"o":59.43,"t":"2026-09-30T16:00:00Z","v":42009,"vw":59.368854},{"c":59.09,"h":59.25,"l":59.06,"n":724,"o":59.24,"t":"2026-09-30T16:15:00Z","v":21597,"vw":59.156033},{"c":58.88,"h":59.17,"l":58.87,"n":837,"o":59.1,"t":"2026-09-30T16:30:00Z","v":25692,"vw":59.018096},{"c":58.935,"h":59,"l":58.83,"n":772,"o":58.86,"t":"2026-09-30T16:45:00Z","v":24449,"vw":58.907421},{"c":59.34,"h":59.34,"l":58.89,"n":793,"o":58.96,"t":"2026-09-30T17:00:00Z","v":31582,"vw":59.085035},{"c":59.19,"h":59.34,"l":59.04,"n":807,"o":59.31,"t":"2026-09-30T17:15:00Z","v":46763,"vw":59.178293},{"c":59.475,"h":59.59,"l":59.15,"n":645,"o":59.17,"t":"2026-09-30T17:30:00Z","v":30865,"vw":59.340424},{"c":59.265,"h":59.5,"l":59.15,"n":782,"o":59.445,"t":"2026-09-30T17:45:00Z","v":39940,"vw":59.330609},{"c":59.5,"h":59.61,"l":59.15,"n":690,"o":59.26,"t":"2026-09-30T18:00:00Z","v":25042,"vw":59.290185},{"c":59.63,"h":59.64,"l":59.45,"n":600,"o":59.45,"t":"2026-09-30T18:15:00Z","v":21490,"vw":59.575763},{"c":59.61,"h":59.89,"l":59.61,"n":888,"o":59.64,"t":"2026-09-30T18:30:00Z","v":81701,"vw":59.75448},{"c":59.28,"h":59.66,"l":59.25,"n":967,"o":59.59,"t":"2026-09-30T18:45:00Z","v":44408,"vw":59.479418},{"c":59.55,"h":59.7,"l":59.28,"n":932,"o":59.305,"t":"2026-09-30T19:00:00Z","v":42086,"vw":59.461634},{"c":59.58,"h":59.765,"l":59.39,"n":952,"o":59.55,"t":"2026-09-30T19:15:00Z","v":50566,"vw":59.543265},{"c":59.4,"h":59.71,"l":59.4,"n":1097,"o":59.57,"t":"2026-09-30T19:30:00Z","v":51658,"vw":59.59724},{"c":58.85,"h":59.6,"l":58.84,"n":3359,"o":59.4,"t":"2026-09-30T19:45:00Z","v":273379,"vw":59.141829},{"c":58.88,"h":58.88,"l":58.85,"n":44,"o":58.85,"t":"2026-09-30T20:00:00Z","v":330640,"vw":58.879974},{"c":59.3,"h":60,"l":59,"n":197,"o":60,"t":"2026-10-01T08:00:00Z","v":13302,"vw":59.458792},{"c":58.55,"h":59.08,"l":58.55,"n":99,"o":59.08,"t":"2026-10-01T08:15:00Z","v":2654,"vw":58.819094},{"c":58.5,"h":58.68,"l":58.5,"n":56,"o":58.6,"t":"2026-10-01T08:30:00Z","v":2660,"vw":58.59289},{"c":58.83,"h":58.83,"l":58.83,"n":12,"o":58.83,"t":"2026-10-01T11:15:00Z","v":334,"vw":58.83},{"c":58.78,"h":58.78,"l":58.78,"n":3,"o":58.78,"t":"2026-10-01T12:15:00Z","v":152,"vw":58.78},{"c":59.215,"h":59.58,"l":57.72,"n":573,"o":58.64,"t":"2026-10-01T13:30:00Z","v":39637,"vw":58.884399},{"c":58.97,"h":59.49,"l":58.6,"n":404,"o":59.49,"t":"2026-10-01T13:45:00Z","v":19919,"vw":58.880636},{"c":58.16,"h":58.97,"l":58.095,"n":866,"o":58.97,"t":"2026-10-01T14:00:00Z","v":134207,"vw":58.528606},{"c":57.5401,"h":58.19,"l":57.5401,"n":674,"o":58.155,"t":"2026-10-01T14:15:00Z","v":29795,"vw":58.023592},{"c":57.43,"h":57.62,"l":57.315,"n":597,"o":57.545,"t":"2026-10-01T14:30:00Z","v":23304,"vw":57.486493},{"c":57.21,"h":57.48,"l":57.075,"n":822,"o":57.45,"t":"2026-10-01T14:45:00Z","v":34082,"vw":57.252944},{"c":57.09,"h":57.29,"l":56.82,"n":689,"o":57.13,"t":"2026-10-01T15:00:00Z","v":30403,"vw":57.073961},{"c":57.23,"h":57.385,"l":57.06,"n":651,"o":57.065,"t":"2026-10-01T15:15:00Z","v":22721,"vw":57.258278},{"c":57.25,"h":57.46,"l":57.08,"n":748,"o":57.175,"t":"2026-10-01T15:30:00Z","v":28642,"vw":57.23398},{"c":57.32,"h":57.47,"l":57.22,"n":916,"o":57.255,"t":"2026-10-01T15:45:00Z","v":47688,"vw":57.337409},{"c":57.09,"h":57.46,"l":57.08,"n":846,"o":57.39,"t":"2026-10-01T16:00:00Z","v":34566,"vw":57.246216},{"c":57.3,"h":57.33,"l":57.08,"n":829,"o":57.08,"t":"2026-10-01T16:15:00Z","v":34391,"vw":57.200146},{"c":57.255,"h":57.44,"l":57.1,"n":749,"o":57.3,"t":"2026-10-01T16:30:00Z","v":27136,"vw":57.341828},{"c":57.235,"h":57.36,"l":57.14,"n":680,"o":57.255,"t":"2026-10-01T16:45:00Z","v":20307,"vw":57.252732},{"c":57.05,"h":57.4,"l":57.05,"n":738,"o":57.17,"t":"2026-10-01T17:00:00Z","v":29323,"vw":57.227312},{"c":57.36,"h":57.44,"l":57.02,"n":973,"o":57.045,"t":"2026-10-01T17:15:00Z","v":51615,"vw":57.237661},{"c":57.34,"h":57.49,"l":57.27,"n":833,"o":57.38,"t":"2026-10-01T17:30:00Z","v":34351,"vw":57.368844},{"c":56.84,"h":57.37,"l":56.755,"n":850,"o":57.37,"t":"2026-10-01T17:45:00Z","v":36324,"vw":57.021713},{"c":56.38,"h":56.8,"l":56.23,"n":1273,"o":56.78,"t":"2026-10-01T18:00:00Z","v":77301,"vw":56.41714},{"c":57.02,"h":57.2,"l":56.38,"n":1553,"o":56.38,"t":"2026-10-01T18:15:00Z","v":90748,"vw":56.755938},{"c":57.02,"h":57.13,"l":56.925,"n":1402,"o":57.05,"t":"2026-10-01T18:30:00Z","v":79351,"vw":56.996098},{"c":57.005,"h":57.18,"l":56.78,"n":1052,"o":57.02,"t":"2026-10-01T18:45:00Z","v":41093,"vw":57.001756},{"c":57.1,"h":57.15,"l":56.92,"n":1339,"o":57.005,"t":"2026-10-01T19:00:00Z","v":67360,"vw":57.046349},{"c":57.06,"h":57.22,"l":56.97,"n":1194,"o":57.09,"t":"2026-10-01T19:15:00Z","v":60672,"vw":57.120968},{"c":57.13,"h":57.255,"l":56.9988,"n":1650,"o":57.05,"t":"2026-10-01T19:30:00Z","v":95178,"vw":57.10332},{"c":56.82,"h":57.275,"l":56.81,"n":4032,"o":57.13,"t":"2026-10-01T19:45:00Z","v":227438,"vw":56.979901},{"c":57,"h":57,"l":56.85,"n":51,"o":56.85,"t":"2026-10-01T20:00:00Z","v":302787,"vw":56.851785},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-01T20:15:00Z","v":616500,"vw":56.85},{"c":56.82,"h":56.82,"l":56.81,"n":2,"o":56.81,"t":"2026-10-01T23:15:00Z","v":209,"vw":56.815215},{"c":57.9014,"h":57.9014,"l":57.9014,"n":1,"o":57.9014,"t":"2026-10-02T13:00:00Z","v":100,"vw":57.9014},{"c":56.58,"h":57.53,"l":56.5401,"n":329,"o":57.21,"t":"2026-10-02T13:30:00Z","v":29449,"vw":56.870935},{"c":56.63,"h":56.9599,"l":56.435,"n":463,"o":56.685,"t":"2026-10-02T13:45:00Z","v":35905,"vw":56.693936},{"c":57.21,"h":57.31,"l":56.59,"n":841,"o":56.76,"t":"2026-10-02T14:00:00Z","v":58963,"vw":56.957559},{"c":56.915,"h":57.47,"l":56.91,"n":779,"o":57.395,"t":"2026-10-02T14:15:00Z","v":54662,"vw":57.269377},{"c":56.91,"h":57.2,"l":56.8,"n":662,"o":56.91,"t":"2026-10-02T14:30:00Z","v":31944,"vw":57.029537},{"c":57.01,"h":57.08,"l":56.9,"n":421,"o":56.93,"t":"2026-10-02T14:45:00Z","v":36260,"vw":57.001939},{"c":56.665,"h":57.01,"l":56.53,"n":426,"o":57,"t":"2026-10-02T15:00:00Z","v":15541,"vw":56.760255},{"c":56.57,"h":56.67,"l":56.4901,"n":313,"o":56.66,"t":"2026-10-02T15:15:00Z","v":16193,"vw":56.592311},{"c":56.66,"h":56.765,"l":56.59,"n":337,"o":56.659,"t":"2026-10-02T15:30:00Z","v":9814,"vw":56.666133},{"c":56.7,"h":56.74,"l":56.68,"n":210,"o":56.7,"t":"2026-10-02T15:45:00Z","v":7040,"vw":56.705198},{"c":56.46,"h":56.8,"l":56.4,"n":569,"o":56.7,"t":"2026-10-02T16:00:00Z","v":29845,"vw":56.669438},{"c":56.44,"h":56.5,"l":56.42,"n":307,"o":56.46,"t":"2026-10-02T16:15:00Z","v":7923,"vw":56.467321},{"c":56.595,"h":56.64,"l":56.49,"n":303,"o":56.49,"t":"2026-10-02T16:30:00Z","v":7981,"vw":56.579875},{"c":56.44,"h":56.545,"l":56.37,"n":316,"o":56.545,"t":"2026-10-02T16:45:00Z","v":8862,"vw":56.454081},{"c":56.66,"h":56.68,"l":56.34,"n":597,"o":56.4,"t":"2026-10-02T17:00:00Z","v":43686,"vw":56.503878},{"c":56.77,"h":56.86,"l":56.6601,"n":431,"o":56.72,"t":"2026-10-02T17:15:00Z","v":26679,"vw":56.783748},{"c":56.8,"h":56.83,"l":56.65,"n":517,"o":56.775,"t":"2026-10-02T17:30:00Z","v":33971,"vw":56.714831},{"c":56.745,"h":56.8,"l":56.7,"n":310,"o":56.8,"t":"2026-10-02T17:45:00Z","v":12002,"vw":56.723556},{"c":56.65,"h":56.73,"l":56.575,"n":515,"o":56.73,"t":"2026-10-02T18:00:00Z","v":19994,"vw":56.64598},{"c":56.71,"h":56.735,"l":56.56,"n":418,"o":56.66,"t":"2026-10-02T18:15:00Z","v":19668,"vw":56.630336},{"c":56.65,"h":56.75,"l":56.58,"n":405,"o":56.71,"t":"2026-10-02T18:30:00Z","v":13087,"vw":56.654651},{"c":56.605,"h":56.7,"l":56.59,"n":439,"o":56.68,"t":"2026-10-02T18:45:00Z","v":16749,"vw":56.643097},{"c":56.405,"h":56.605,"l":56.4,"n":748,"o":56.605,"t":"2026-10-02T19:00:00Z","v":49680,"vw":56.537185},{"c":56.62,"h":56.63,"l":56.38,"n":914,"o":56.405,"t":"2026-10-02T19:15:00Z","v":78275,"vw":56.57218},{"c":56.735,"h":56.745,"l":56.52,"n":1039,"o":56.62,"t":"2026-10-02T19:30:00Z","v":74745,"vw":56.624621},{"c":56.92,"h":57.06,"l":56.7,"n":3012,"o":56.72,"t":"2026-10-02T19:45:00Z","v":136187,"vw":56.940709},{"c":56.93,"h":56.93,"l":56.93,"n":47,"o":56.93,"t":"2026-10-02T20:00:00Z","v":201132,"vw":56.93},{"c":57.18,"h":57.95,"l":57.1,"n":123,"o":57.95,"t":"2026-10-05T08:45:00Z","v":6049,"vw":57.285693},{"c":57.25,"h":57.46,"l":57.1,"n":27,"o":57.1,"t":"2026-10-05T09:00:00Z","v":2004,"vw":57.245175},{"c":56.9,"h":57.1,"l":56.9,"n":38,"o":57.1,"t":"2026-10-05T11:15:00Z","v":1426,"vw":56.941513},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-05T12:45:00Z","v":600,"vw":57.5},{"c":56.76,"h":57.425,"l":56.676,"n":194,"o":57.31,"t":"2026-10-05T13:30:00Z","v":13473,"vw":57.066116},{"c":57.21,"h":57.28,"l":56.43,"n":640,"o":56.8,"t":"2026-10-05T13:45:00Z","v":53025,"vw":56.916209},{"c":57.23,"h":57.23,"l":56.845,"n":407,"o":57.15,"t":"2026-10-05T14:00:00Z","v":36704,"vw":57.069847},{"c":56.37,"h":57.23,"l":56.37,"n":506,"o":57.23,"t":"2026-10-05T14:15:00Z","v":30948,"vw":56.904557},{"c":56.15,"h":56.38,"l":56.0001,"n":417,"o":56.37,"t":"2026-10-05T14:30:00Z","v":22091,"vw":56.142826},{"c":55.94,"h":56.45,"l":55.94,"n":629,"o":56.17,"t":"2026-10-05T14:45:00Z","v":26680,"vw":56.170517},{"c":56.2,"h":56.29,"l":55.86,"n":563,"o":55.955,"t":"2026-10-05T15:00:00Z","v":25083,"vw":56.092236},{"c":56.43,"h":56.43,"l":56.15,"n":574,"o":56.2,"t":"2026-10-05T15:15:00Z","v":19732,"vw":56.250539},{"c":56.39,"h":56.51,"l":56.29,"n":257,"o":56.51,"t":"2026-10-05T15:30:00Z","v":6888,"vw":56.373536},{"c":56.435,"h":56.58,"l":56.32,"n":405,"o":56.36,"t":"2026-10-05T15:45:00Z","v":11464,"vw":56.424833},{"c":56.45,"h":56.5499,"l":56.37,"n":204,"o":56.37,"t":"2026-10-05T16:00:00Z","v":5882,"vw":56.454937},{"c":57.17,"h":57.22,"l":56.46,"n":905,"o":56.49,"t":"2026-10-05T16:15:00Z","v":50340,"vw":56.869425},{"c":57.27,"h":57.35,"l":57.125,"n":668,"o":57.125,"t":"2026-10-05T16:30:00Z","v":35269,"vw":57.25917},{"c":57.635,"h":57.7,"l":57.25,"n":1117,"o":57.27,"t":"2026-10-05T16:45:00Z","v":45904,"vw":57.490578},{"c":57.48,"h":57.64,"l":57.39,"n":601,"o":57.61,"t":"2026-10-05T17:00:00Z","v":21630,"vw":57.48959},{"c":57.585,"h":57.73,"l":57.42,"n":843,"o":57.51,"t":"2026-10-05T17:15:00Z","v":51059,"vw":57.539429},{"c":57.52,"h":57.605,"l":57.44,"n":721,"o":57.585,"t":"2026-10-05T17:30:00Z","v":28036,"vw":57.536738},{"c":57.53,"h":57.53,"l":57.36,"n":643,"o":57.5,"t":"2026-10-05T17:45:00Z","v":24236,"vw":57.448861},{"c":57.615,"h":57.79,"l":57.39,"n":1139,"o":57.53,"t":"2026-10-05T18:00:00Z","v":68915,"vw":57.546582},{"c":57.72,"h":57.78,"l":57.615,"n":270,"o":57.615,"t":"2026-10-05T18:15:00Z","v":8111,"vw":57.716546},{"c":57.93,"h":57.975,"l":57.64,"n":1030,"o":57.72,"t":"2026-10-05T18:30:00Z","v":64973,"vw":57.789878},{"c":57.9006,"h":57.96,"l":57.69,"n":1191,"o":57.88,"t":"2026-10-05T18:45:00Z","v":77019,"vw":57.873687},{"c":58.5,"h":58.6,"l":57.89,"n":892,"o":57.91,"t":"2026-10-05T19:00:00Z","v":51337,"vw":58.286161},{"c":58.08,"h":58.55,"l":58.055,"n":944,"o":58.54,"t":"2026-10-05T19:15:00Z","v":40905,"vw":58.367723},{"c":57.79,"h":58.13,"l":57.75,"n":1247,"o":58.13,"t":"2026-10-05T19:30:00Z","v":76581,"vw":57.9512},{"c":57.71,"h":57.835,"l":57.4,"n":3808,"o":57.785,"t":"2026-10-05T19:45:00Z","v":168295,"vw":57.615227},{"c":57.67,"h":57.67,"l":57.67,"n":31,"o":57.67,"t":"2026-10-05T20:00:00Z","v":1002490,"vw":57.67},{"c":57.83,"h":57.83,"l":57.83,"n":1,"o":57.83,"t":"2026-10-06T13:15:00Z","v":186,"vw":57.83},{"c":56.79,"h":58.7718,"l":56.63,"n":516,"o":57.86,"t":"2026-10-06T13:30:00Z","v":31468,"vw":57.27391},{"c":57.21,"h":57.34,"l":56.26,"n":630,"o":56.6225,"t":"2026-10-06T13:45:00Z","v":111637,"vw":56.603426},{"c":55.84,"h":57.34,"l":55.63,"n":810,"o":57.33,"t":"2026-10-06T14:00:00Z","v":118110,"vw":56.150525},{"c":55.59,"h":55.89,"l":55.39,"n":561,"o":55.75,"t":"2026-10-06T14:15:00Z","v":21816,"vw":55.679332},{"c":55.76,"h":55.85,"l":55.26,"n":1326,"o":55.47,"t":"2026-10-06T14:30:00Z","v":249241,"vw":55.404332},{"c":56.68,"h":57,"l":55.76,"n":1173,"o":55.76,"t":"2026-10-06T14:45:00Z","v":73871,"vw":56.226736},{"c":56.86,"h":56.98,"l":56.61,"n":649,"o":56.66,"t":"2026-10-06T15:00:00Z","v":26344,"vw":56.828787},{"c":57.49,"h":57.49,"l":56.78,"n":522,"o":56.79,"t":"2026-10-06T15:15:00Z","v":17275,"vw":57.083069},{"c":57.13,"h":57.33,"l":57.03,"n":354,"o":57.33,"t":"2026-10-06T15:30:00Z","v":11896,"vw":57.178373},{"c":56.91,"h":57.17,"l":56.74,"n":419,"o":57.17,"t":"2026-10-06T15:45:00Z","v":16020,"vw":56.879864},{"c":56.88,"h":57.04,"l":56.72,"n":1363,"o":56.88,"t":"2026-10-06T16:00:00Z","v":107251,"vw":56.905527},{"c":56.37,"h":56.91,"l":56.34,"n":723,"o":56.865,"t":"2026-10-06T16:15:00Z","v":63963,"vw":56.712129},{"c":55.95,"h":56.44,"l":55.94,"n":593,"o":56.38,"t":"2026-10-06T16:30:00Z","v":26660,"vw":56.221766},{"c":55.605,"h":55.96,"l":55.56,"n":891,"o":55.96,"t":"2026-10-06T16:45:00Z","v":43296,"vw":55.756857},{"c":55.39,"h":55.67,"l":55.295,"n":626,"o":55.605,"t":"2026-10-06T17:00:00Z","v":23278,"vw":55.437928},{"c":55.22,"h":55.4,"l":55.16,"n":864,"o":55.35,"t":"2026-10-06T17:15:00Z","v":30929,"vw":55.266804},{"c":55.41,"h":55.49,"l":55.225,"n":785,"o":55.225,"t":"2026-10-06T17:30:00Z","v":31496,"vw":55.373839},{"c":55.4,"h":55.55,"l":55.37,"n":552,"o":55.42,"t":"2026-10-06T17:45:00Z","v":17130,"vw":55.475963},{"c":55.485,"h":55.5,"l":55.34,"n":672,"o":55.39,"t":"2026-10-06T18:00:00Z","v":21169,"vw":55.412134},{"c":55.695,"h":55.73,"l":55.48,"n":591,"o":55.48,"t":"2026-10-06T18:15:00Z","v":22671,"vw":55.573665},{"c":55.695,"h":55.8825,"l":55.66,"n":529,"o":55.695,"t":"2026-10-06T18:30:00Z","v":18796,"vw":55.74923},{"c":55.83,"h":55.86,"l":55.57,"n":807,"o":55.695,"t":"2026-10-06T18:45:00Z","v":36444,"vw":55.761389},{"c":55.62,"h":55.84,"l":55.59,"n":982,"o":55.81,"t":"2026-10-06T19:00:00Z","v":44527,"vw":55.727544},{"c":56.02,"h":56.07,"l":55.55,"n":1441,"o":55.66,"t":"2026-10-06T19:15:00Z","v":86437,"vw":55.791276},{"c":55.91,"h":56.17,"l":55.795,"n":1616,"o":56.01,"t":"2026-10-06T19:30:00Z","v":94528,"vw":56.048992},{"c":56.04,"h":56.12,"l":55.84,"n":4183,"o":55.91,"t":"2026-10-06T19:45:00Z","v":221671,"vw":55.996461},{"c":55.98,"h":55.98,"l":55.98,"n":46,"o":55.98,"t":"2026-10-06T20:00:00Z","v":1521649,"vw":55.98},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-06T21:15:00Z","v":100,"vw":56.5},{"c":56.24,"h":57,"l":56.1,"n":103,"o":57,"t":"2026-10-07T08:00:00Z","v":7697,"vw":56.51897},{"c":56.11,"h":56.11,"l":56.11,"n":1,"o":56.11,"t":"2026-10-07T08:15:00Z","v":1060,"vw":56.11},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-07T09:45:00Z","v":154,"vw":56.1},{"c":55.88,"h":55.88,"l":55.88,"n":8,"o":55.88,"t":"2026-10-07T10:45:00Z","v":219,"vw":55.88},{"c":55.5,"h":55.51,"l":55.5,"n":65,"o":55.51,"t":"2026-10-07T12:00:00Z","v":842,"vw":55.504762},{"c":55.5,"h":55.59,"l":55.5,"n":16,"o":55.59,"t":"2026-10-07T12:45:00Z","v":2141,"vw":55.513245},{"c":56.19,"h":56.36,"l":55.11,"n":331,"o":55.41,"t":"2026-10-07T13:30:00Z","v":32140,"vw":55.620559},{"c":56.145,"h":56.61,"l":55.93,"n":226,"o":56.2,"t":"2026-10-07T13:45:00Z","v":8620,"vw":56.274718},{"c":55.71,"h":56.3099,"l":55.71,"n":298,"o":56.14,"t":"2026-10-07T14:00:00Z","v":13159,"vw":56.015181},{"c":55.64,"h":55.98,"l":55.63,"n":356,"o":55.71,"t":"2026-10-07T14:15:00Z","v":12694,"vw":55.778965},{"c":55.825,"h":56.03,"l":55.64,"n":439,"o":55.685,"t":"2026-10-07T14:30:00Z","v":16106,"vw":55.862235},{"c":55.73,"h":55.98,"l":55.65,"n":661,"o":55.83,"t":"2026-10-07T14:45:00Z","v":30808,"vw":55.86668},{"c":55.25,"h":55.67,"l":55.17,"n":558,"o":55.65,"t":"2026-10-07T15:00:00Z","v":23917,"vw":55.351973},{"c":55.58,"h":55.62,"l":55.25,"n":1129,"o":55.25,"t":"2026-10-07T15:15:00Z","v":78274,"vw":55.441343},{"c":55.525,"h":55.84,"l":55.525,"n":455,"o":55.65,"t":"2026-10-07T15:30:00Z","v":17132,"vw":55.656101},{"c":55.635,"h":55.7,"l":55.48,"n":595,"o":55.48,"t":"2026-10-07T15:45:00Z","v":28179,"vw":55.604157},{"c":55.71,"h":55.77,"l":55.49,"n":787,"o":55.65,"t":"2026-10-07T16:00:00Z","v":43846,"vw":55.615718},{"c":55.51,"h":55.705,"l":55.475,"n":591,"o":55.705,"t":"2026-10-07T16:15:00Z","v":19721,"vw":55.593276},{"c":55.295,"h":55.54,"l":55.235,"n":775,"o":55.5,"t":"2026-10-07T16:30:00Z","v":27569,"vw":55.376482},{"c":55.4,"h":55.4,"l":55.23,"n":492,"o":55.26,"t":"2026-10-07T16:45:00Z","v":15734,"vw":55.274383},{"c":55.47,"h":55.63,"l":55.39,"n":366,"o":55.39,"t":"2026-10-07T17:00:00Z","v":8704,"vw":55.518946},{"c":55.2,"h":55.43,"l":55.14,"n":550,"o":55.42,"t":"2026-10-07T17:15:00Z","v":17406,"vw":55.283163},{"c":55.18,"h":55.29,"l":55.13,"n":531,"o":55.185,"t":"2026-10-07T17:30:00Z","v":20851,"vw":55.210792},{"c":54.945,"h":55.205,"l":54.94,"n":392,"o":55.205,"t":"2026-10-07T17:45:00Z","v":12581,"vw":55.037133},{"c":55.06,"h":55.16,"l":54.92,"n":592,"o":54.97,"t":"2026-10-07T18:00:00Z","v":19184,"vw":55.058958},{"c":55.09,"h":55.17,"l":55,"n":1368,"o":55.1,"t":"2026-10-07T18:15:00Z","v":79860,"vw":55.056529},{"c":54.25,"h":55.18,"l":54.1562,"n":1849,"o":55.125,"t":"2026-10-07T18:30:00Z","v":125142,"vw":54.638968},{"c":54.41,"h":54.66,"l":53.85,"n":2015,"o":54.2,"t":"2026-10-07T18:45:00Z","v":169011,"vw":54.366417},{"c":54.055,"h":54.55,"l":53.87,"n":2716,"o":54.43,"t":"2026-10-07T19:00:00Z","v":134179,"vw":54.199234},{"c":53.73,"h":54.12,"l":53.6475,"n":2695,"o":54.05,"t":"2026-10-07T19:15:00Z","v":296221,"vw":53.857066},{"c":53.315,"h":53.96,"l":53.275,"n":3743,"o":53.75,"t":"2026-10-07T19:30:00Z","v":282984,"vw":53.547764},{"c":53.42,"h":53.59,"l":53.29,"n":6063,"o":53.315,"t":"2026-10-07T19:45:00Z","v":295555,"vw":53.425265},{"c":53.44,"h":53.44,"l":53.38,"n":56,"o":53.38,"t":"2026-10-07T20:00:00Z","v":1026276,"vw":53.43999},{"c":53.45,"h":53.45,"l":53.45,"n":16,"o":53.45,"t":"2026-10-08T11:00:00Z","v":288,"vw":53.45},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-08T12:00:00Z","v":100,"vw":53},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-08T12:15:00Z","v":450,"vw":53.25},{"c":52.655,"h":53.48,"l":52.46,"n":430,"o":53.48,"t":"2026-10-08T13:30:00Z","v":35874,"vw":53.024275},{"c":52.23,"h":52.73,"l":52.23,"n":571,"o":52.655,"t":"2026-10-08T13:45:00Z","v":49154,"vw":52.489353},{"c":52.03,"h":52.325,"l":51.76,"n":787,"o":52.23,"t":"2026-10-08T14:00:00Z","v":64852,"vw":52.010771},{"c":52.09,"h":52.38,"l":51.76,"n":663,"o":52.025,"t":"2026-10-08T14:15:00Z","v":23266,"vw":52.050616},{"c":52.28,"h":52.28,"l":51.94,"n":603,"o":51.98,"t":"2026-10-08T14:30:00Z","v":19102,"vw":52.150704},{"c":51.765,"h":52.22,"l":51.7,"n":934,"o":52.205,"t":"2026-10-08T14:45:00Z","v":49060,"vw":51.985987},{"c":51.65,"h":51.87,"l":51.63,"n":802,"o":51.765,"t":"2026-10-08T15:00:00Z","v":36477,"vw":51.756379},{"c":52.09,"h":52.31,"l":51.65,"n":980,"o":51.65,"t":"2026-10-08T15:15:00Z","v":48606,"vw":52.037089},{"c":51.72,"h":52.08,"l":51.58,"n":801,"o":52.05,"t":"2026-10-08T15:30:00Z","v":35221,"vw":51.835968},{"c":51.525,"h":51.89,"l":51.45,"n":1664,"o":51.78,"t":"2026-10-08T15:45:00Z","v":104869,"vw":51.689106},{"c":51.595,"h":51.64,"l":51.46,"n":1031,"o":51.53,"t":"2026-10-08T16:00:00Z","v":46105,"vw":51.551157},{"c":51.705,"h":51.96,"l":51.5,"n":1325,"o":51.585,"t":"2026-10-08T16:15:00Z","v":95540,"vw":51.712806},{"c":51.85,"h":52.03,"l":51.705,"n":1383,"o":51.705,"t":"2026-10-08T16:30:00Z","v":76086,"vw":51.91569},{"c":52.595,"h":52.7,"l":51.82,"n":1094,"o":51.82,"t":"2026-10-08T16:45:00Z","v":57035,"vw":52.146194},{"c":52.55,"h":52.95,"l":52.4801,"n":1111,"o":52.61,"t":"2026-10-08T17:00:00Z","v":79447,"vw":52.699556},{"c":52.7,"h":52.94,"l":52.565,"n":743,"o":52.62,"t":"2026-10-08T17:15:00Z","v":29083,"vw":52.706475},{"c":52.75,"h":53.02,"l":52.66,"n":841,"o":52.79,"t":"2026-10-08T17:30:00Z","v":29058,"vw":52.821264},{"c":52.78,"h":52.87,"l":52.69,"n":625,"o":52.71,"t":"2026-10-08T17:45:00Z","v":26370,"vw":52.76378},{"c":52.83,"h":52.83,"l":52.49,"n":669,"o":52.76,"t":"2026-10-08T18:00:00Z","v":27925,"vw":52.611294},{"c":52.68,"h":52.9399,"l":52.54,"n":541,"o":52.86,"t":"2026-10-08T18:15:00Z","v":19543,"vw":52.672087},{"c":52.755,"h":52.85,"l":52.63,"n":595,"o":52.75,"t":"2026-10-08T18:30:00Z","v":23097,"vw":52.764183},{"c":52.51,"h":52.73,"l":52.31,"n":810,"o":52.71,"t":"2026-10-08T18:45:00Z","v":42458,"vw":52.454209},{"c":52.57,"h":52.65,"l":52.35,"n":804,"o":52.46,"t":"2026-10-08T19:00:00Z","v":30412,"vw":52.455766},{"c":52.57,"h":52.61,"l":52.29,"n":829,"o":52.565,"t":"2026-10-08T19:15:00Z","v":29444,"vw":52.422843},{"c":52.36,"h":52.57,"l":52.1987,"n":1250,"o":52.57,"t":"2026-10-08T19:30:00Z","v":53678,"vw":52.345504},{"c":52.045,"h":52.36,"l":51.98,"n":3266,"o":52.36,"t":"2026-10-08T19:45:00Z","v":176204,"vw":52.06536},{"c":52.04,"h":52.04,"l":52.04,"n":57,"o":52.04,"t":"2026-10-08T20:00:00Z","v":327263,"vw":52.04},{"c":52.35,"h":52.4,"l":52.05,"n":50,"o":52.05,"t":"2026-10-09T11:00:00Z","v":1646,"vw":52.192657},{"c":52.095,"h":52.55,"l":51.935,"n":374,"o":52.04,"t":"2026-10-09T13:30:00Z","v":23823,"vw":52.146507},{"c":52.015,"h":52.39,"l":51.66,"n":425,"o":51.75,"t":"2026-10-09T13:45:00Z","v":19629,"vw":52.195519},{"c":52.38,"h":52.71,"l":52.045,"n":666,"o":52.12,"t":"2026-10-09T14:00:00Z","v":38936,"vw":52.336842},{"c":52.55,"h":52.68,"l":52.215,"n":472,"o":52.46,"t":"2026-10-09T14:15:00Z","v":23876,"vw":52.336736},{"c":51.925,"h":52.65,"l":51.905,"n":898,"o":52.56,"t":"2026-10-09T14:30:00Z","v":51697,"vw":52.445115},{"c":51.95,"h":52.05,"l":51.628,"n":434,"o":51.95,"t":"2026-10-09T14:45:00Z","v":15041,"vw":51.848085},{"c":51.97,"h":52.13,"l":51.935,"n":367,"o":51.96,"t":"2026-10-09T15:00:00Z","v":15779,"vw":52.02282},{"c":52.1,"h":52.17,"l":51.96,"n":730,"o":51.97,"t":"2026-10-09T15:15:00Z","v":32019,"vw":52.027673},{"c":52.2675,"h":52.39,"l":52.19,"n":432,"o":52.19,"t":"2026-10-09T15:30:00Z","v":14412,"vw":52.301609},{"c":52.27,"h":52.365,"l":52.12,"n":685,"o":52.265,"t":"2026-10-09T15:45:00Z","v":30399,"vw":52.278793},{"c":52.415,"h":52.44,"l":52.23,"n":703,"o":52.26,"t":"2026-10-09T16:00:00Z","v":31234,"vw":52.333215},{"c":52.58,"h":52.63,"l":52.37,"n":457,"o":52.41,"t":"2026-10-09T16:15:00Z","v":16428,"vw":52.476462},{"c":52.31,"h":52.66,"l":52.31,"n":681,"o":52.55,"t":"2026-10-09T16:30:00Z","v":25241,"vw":52.523898},{"c":52.51,"h":52.6,"l":52.38,"n":609,"o":52.4,"t":"2026-10-09T16:45:00Z","v":21411,"vw":52.468725},{"c":52.39,"h":52.52,"l":52.36,"n":640,"o":52.49,"t":"2026-10-09T17:00:00Z","v":23220,"vw":52.460134},{"c":52.41,"h":52.47,"l":52.37,"n":599,"o":52.425,"t":"2026-10-09T17:15:00Z","v":18578,"vw":52.423216},{"c":52.44,"h":52.53,"l":52.35,"n":642,"o":52.45,"t":"2026-10-09T17:30:00Z","v":23164,"vw":52.462295},{"c":52.45,"h":52.485,"l":52.34,"n":492,"o":52.41,"t":"2026-10-09T17:45:00Z","v":15601,"vw":52.435999},{"c":52.32,"h":52.47,"l":52.28,"n":562,"o":52.45,"t":"2026-10-09T18:00:00Z","v":16877,"vw":52.361126},{"c":52.32,"h":52.35,"l":52.27,"n":585,"o":52.335,"t":"2026-10-09T18:15:00Z","v":18279,"vw":52.321601},{"c":52.27,"h":52.47,"l":52.25,"n":713,"o":52.32,"t":"2026-10-09T18:30:00Z","v":20368,"vw":52.345975},{"c":52.225,"h":52.41,"l":52.1875,"n":856,"o":52.23,"t":"2026-10-09T18:45:00Z","v":22744,"vw":52.292786},{"c":52.22,"h":52.325,"l":52.18,"n":667,"o":52.24,"t":"2026-10-09T19:00:00Z","v":20543,"vw":52.261462},{"c":52.05,"h":52.35,"l":51.92,"n":925,"o":52.235,"t":"2026-10-09T19:15:00Z","v":33182,"vw":52.158743},{"c":52.19,"h":52.23,"l":52.04,"n":949,"o":52.07,"t":"2026-10-09T19:30:00Z","v":82087,"vw":52.128881},{"c":52.12,"h":52.35,"l":52.05,"n":2524,"o":52.175,"t":"2026-10-09T19:45:00Z","v":127101,"vw":52.190496},{"c":52.125,"h":52.125,"l":52.12,"n":32,"o":52.12,"t":"2026-10-09T20:00:00Z","v":374851,"vw":52.124997},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-12T12:00:00Z","v":100,"vw":51.5},{"c":51.6,"h":52.4,"l":51.6,"n":83,"o":52.2,"t":"2026-10-12T13:15:00Z","v":3729,"vw":52.194776},{"c":52.57,"h":52.7365,"l":51.74,"n":440,"o":51.89,"t":"2026-10-12T13:30:00Z","v":36416,"vw":52.044285},{"c":52.88,"h":53.35,"l":52.365,"n":422,"o":52.5,"t":"2026-10-12T13:45:00Z","v":27218,"vw":52.991173},{"c":52.83,"h":53.04,"l":52.545,"n":620,"o":52.865,"t":"2026-10-12T14:00:00Z","v":58166,"vw":52.777144},{"c":52.47,"h":52.83,"l":52.36,"n":393,"o":52.77,"t":"2026-10-12T14:15:00Z","v":15735,"vw":52.635904},{"c":52.085,"h":52.48,"l":51.9,"n":411,"o":52.47,"t":"2026-10-12T14:30:00Z","v":19399,"vw":52.127479},{"c":52.19,"h":52.24,"l":51.87,"n":538,"o":52.085,"t":"2026-10-12T14:45:00Z","v":24861,"vw":52.065544},{"c":52.58,"h":52.59,"l":52.16,"n":705,"o":52.19,"t":"2026-10-12T15:00:00Z","v":33800,"vw":52.351116},{"c":52.68,"h":52.73,"l":52.52,"n":629,"o":52.64,"t":"2026-10-12T15:15:00Z","v":23736,"vw":52.629297},{"c":52.68,"h":52.96,"l":52.52,"n":930,"o":52.63,"t":"2026-10-12T15:30:00Z","v":50461,"vw":52.658118},{"c":52.62,"h":52.78,"l":52.57,"n":561,"o":52.61,"t":"2026-10-12T15:45:00Z","v":21591,"vw":52.657188},{"c":52.5,"h":52.72,"l":52.475,"n":529,"o":52.62,"t":"2026-10-12T16:00:00Z","v":19366,"vw":52.613356},{"c":52.465,"h":52.53,"l":52.39,"n":472,"o":52.53,"t":"2026-10-12T16:15:00Z","v":20551,"vw":52.45627},{"c":52.54,"h":52.68,"l":52.4801,"n":365,"o":52.49,"t":"2026-10-12T16:30:00Z","v":15492,"vw":52.582503},{"c":52.46,"h":52.5675,"l":52.395,"n":729,"o":52.55,"t":"2026-10-12T16:45:00Z","v":38095,"vw":52.461639},{"c":52.4,"h":52.53,"l":52.32,"n":408,"o":52.465,"t":"2026-10-12T17:00:00Z","v":14913,"vw":52.426522},{"c":52.76,"h":52.865,"l":52.35,"n":926,"o":52.35,"t":"2026-10-12T17:15:00Z","v":40131,"vw":52.573844},{"c":52.66,"h":52.855,"l":52.65,"n":365,"o":52.74,"t":"2026-10-12T17:30:00Z","v":13168,"vw":52.742294},{"c":52.62,"h":52.655,"l":52.5,"n":450,"o":52.655,"t":"2026-10-12T17:45:00Z","v":15824,"vw":52.565445},{"c":52.79,"h":52.79,"l":52.62,"n":410,"o":52.62,"t":"2026-10-12T18:00:00Z","v":14330,"vw":52.695261},{"c":52.73,"h":52.805,"l":52.71,"n":393,"o":52.79,"t":"2026-10-12T18:15:00Z","v":11893,"vw":52.756197},{"c":52.515,"h":52.755,"l":52.515,"n":520,"o":52.75,"t":"2026-10-12T18:30:00Z","v":20080,"vw":52.643293},{"c":52.34,"h":52.515,"l":52.32,"n":563,"o":52.515,"t":"2026-10-12T18:45:00Z","v":19217,"vw":52.423091},{"c":52.63,"h":52.68,"l":52.38,"n":694,"o":52.38,"t":"2026-10-12T19:00:00Z","v":34950,"vw":52.53003},{"c":52.545,"h":52.66,"l":52.545,"n":544,"o":52.6,"t":"2026-10-12T19:15:00Z","v":22763,"vw":52.60154},{"c":52.46,"h":52.74,"l":52.46,"n":833,"o":52.545,"t":"2026-10-12T19:30:00Z","v":49101,"vw":52.623495},{"c":52.03,"h":52.46,"l":51.99,"n":3159,"o":52.43,"t":"2026-10-12T19:45:00Z","v":195447,"vw":52.144963},{"c":52.02,"h":52.02,"l":52.02,"n":25,"o":52.02,"t":"2026-10-12T20:00:00Z","v":549784,"vw":52.02},{"c":51.8,"h":52.5,"l":51.8,"n":37,"o":52.5,"t":"2026-10-13T11:00:00Z","v":1625,"vw":51.908025},{"c":52.12,"h":52.12,"l":52.12,"n":1,"o":52.12,"t":"2026-10-13T12:15:00Z","v":400,"vw":52.12},{"c":51.49,"h":51.9799,"l":51.49,"n":341,"o":51.57,"t":"2026-10-13T13:30:00Z","v":41136,"vw":51.588101},{"c":51.475,"h":51.67,"l":51.38,"n":672,"o":51.67,"t":"2026-10-13T13:45:00Z","v":38894,"vw":51.468128},{"c":52.1,"h":52.2,"l":51.445,"n":574,"o":51.52,"t":"2026-10-13T14:00:00Z","v":44333,"vw":51.904162},{"c":52.23,"h":52.475,"l":52.095,"n":799,"o":52.095,"t":"2026-10-13T14:15:00Z","v":39096,"vw":52.306375},{"c":52.68,"h":52.68,"l":52.15,"n":778,"o":52.235,"t":"2026-10-13T14:30:00Z","v":28628,"vw":52.313517},{"c":52.495,"h":52.81,"l":52.38,"n":625,"o":52.81,"t":"2026-10-13T14:45:00Z","v":26024,"vw":52.646595},{"c":52.55,"h":52.55,"l":52.25,"n":1035,"o":52.47,"t":"2026-10-13T15:00:00Z","v":65168,"vw":52.40035},{"c":52.09,"h":52.6,"l":51.98,"n":996,"o":52.54,"t":"2026-10-13T15:15:00Z","v":72812,"vw":52.19335},{"c":52.2,"h":52.22,"l":52,"n":758,"o":52.085,"t":"2026-10-13T15:30:00Z","v":32583,"vw":52.071658},{"c":52.29,"h":52.3,"l":52.01,"n":759,"o":52.16,"t":"2026-10-13T15:45:00Z","v":42955,"vw":52.1202},{"c":52.245,"h":52.35,"l":52.1,"n":671,"o":52.29,"t":"2026-10-13T16:00:00Z","v":30430,"vw":52.188386},{"c":52.315,"h":52.43,"l":52.15,"n":738,"o":52.245,"t":"2026-10-13T16:15:00Z","v":30928,"vw":52.311908},{"c":52.39,"h":52.4,"l":52.27,"n":395,"o":52.3,"t":"2026-10-13T16:30:00Z","v":13099,"vw":52.342808},{"c":52.34,"h":52.45,"l":52.3,"n":309,"o":52.39,"t":"2026-10-13T16:45:00Z","v":7870,"vw":52.364651},{"c":51.99,"h":52.45,"l":51.99,"n":901,"o":52.31,"t":"2026-10-13T17:00:00Z","v":67669,"vw":52.227332},{"c":51.89,"h":52.09,"l":51.81,"n":900,"o":52,"t":"2026-10-13T17:15:00Z","v":58533,"vw":52.017376},{"c":51.84,"h":51.96,"l":51.76,"n":710,"o":51.865,"t":"2026-10-13T17:30:00Z","v":40591,"vw":51.866681},{"c":51.91,"h":51.91,"l":51.705,"n":900,"o":51.89,"t":"2026-10-13T17:45:00Z","v":44143,"vw":51.824906},{"c":51.83,"h":51.96,"l":51.795,"n":540,"o":51.845,"t":"2026-10-13T18:00:00Z","v":20517,"vw":51.890036},{"c":51.95,"h":52.01,"l":51.81,"n":597,"o":51.81,"t":"2026-10-13T18:15:00Z","v":17843,"vw":51.889511},{"c":51.94,"h":52.01,"l":51.88,"n":596,"o":51.97,"t":"2026-10-13T18:30:00Z","v":23869,"vw":51.948313},{"c":51.79,"h":51.935,"l":51.695,"n":920,"o":51.935,"t":"2026-10-13T18:45:00Z","v":48840,"vw":51.81793},{"c":51.87,"h":51.875,"l":51.71,"n":741,"o":51.71,"t":"2026-10-13T19:00:00Z","v":30778,"vw":51.782823},{"c":51.9,"h":51.929,"l":51.73,"n":1126,"o":51.86,"t":"2026-10-13T19:15:00Z","v":56962,"vw":51.809008},{"c":51.85,"h":52.235,"l":51.755,"n":2397,"o":51.9,"t":"2026-10-13T19:30:00Z","v":188181,"vw":52.061143},{"c":51.8,"h":51.99,"l":51.71,"n":3420,"o":51.82,"t":"2026-10-13T19:45:00Z","v":221640,"vw":51.800778},{"c":51.8,"h":51.8,"l":51.8,"n":48,"o":51.8,"t":"2026-10-13T20:00:00Z","v":318982,"vw":51.8},{"c":52.345,"h":52.58,"l":51.53,"n":482,"o":51.61,"t":"2026-10-14T13:30:00Z","v":33885,"vw":51.96242},{"c":52.89,"h":52.91,"l":52.4,"n":342,"o":52.41,"t":"2026-10-14T13:45:00Z","v":15854,"vw":52.779008},{"c":52.67,"h":53.05,"l":52.67,"n":791,"o":52.87,"t":"2026-10-14T14:00:00Z","v":30288,"vw":52.909243},{"c":52.87,"h":53.03,"l":52.69,"n":458,"o":52.78,"t":"2026-10-14T14:15:00Z","v":24599,"vw":52.863419},{"c":53.37,"h":53.75,"l":52.22,"n":2165,"o":52.91,"t":"2026-10-14T14:30:00Z","v":226847,"vw":52.737355},{"c":52.99,"h":53.4,"l":52.79,"n":512,"o":53.4,"t":"2026-10-14T14:45:00Z","v":34968,"vw":53.050593},{"c":53.875,"h":53.875,"l":52.99,"n":932,"o":52.99,"t":"2026-10-14T15:00:00Z","v":43602,"vw":53.46478},{"c":53.6,"h":53.94,"l":53.391,"n":750,"o":53.86,"t":"2026-10-14T15:15:00Z","v":45486,"vw":53.628636},{"c":53.07,"h":53.58,"l":52.82,"n":530,"o":53.55,"t":"2026-10-14T15:30:00Z","v":42651,"vw":53.197587},{"c":52.81,"h":53.16,"l":52.77,"n":516,"o":53.025,"t":"2026-10-14T15:45:00Z","v":23716,"vw":52.980879},{"c":52.81,"h":52.91,"l":52.545,"n":662,"o":52.81,"t":"2026-10-14T16:00:00Z","v":48438,"vw":52.748981},{"c":52.92,"h":53.075,"l":52.7,"n":904,"o":52.805,"t":"2026-10-14T16:15:00Z","v":67577,"vw":52.854419},{"c":52.885,"h":53.03,"l":52.79,"n":505,"o":52.95,"t":"2026-10-14T16:30:00Z","v":18059,"vw":52.920662},{"c":53.19,"h":53.19,"l":52.9,"n":631,"o":52.92,"t":"2026-10-14T16:45:00Z","v":26134,"vw":52.974037},{"c":53.23,"h":53.37,"l":53.01,"n":636,"o":53.17,"t":"2026-10-14T17:00:00Z","v":32164,"vw":53.206943},{"c":53.43,"h":53.44,"l":53.17,"n":645,"o":53.19,"t":"2026-10-14T17:15:00Z","v":41095,"vw":53.302568},{"c":53.46,"h":53.66,"l":53.295,"n":928,"o":53.45,"t":"2026-10-14T17:30:00Z","v":47070,"vw":53.475212},{"c":53.72,"h":53.73,"l":53.29,"n":848,"o":53.435,"t":"2026-10-14T17:45:00Z","v":46089,"vw":53.466308},{"c":53.63,"h":53.72,"l":53.55,"n":932,"o":53.72,"t":"2026-10-14T18:00:00Z","v":45101,"vw":53.636884},{"c":53.35,"h":53.625,"l":53.35,"n":904,"o":53.625,"t":"2026-10-14T18:15:00Z","v":47189,"vw":53.527899},{"c":53.3,"h":53.505,"l":53.265,"n":820,"o":53.35,"t":"2026-10-14T18:30:00Z","v":49864,"vw":53.384505},{"c":53.46,"h":53.495,"l":53.28,"n":1122,"o":53.3,"t":"2026-10-14T18:45:00Z","v":58034,"vw":53.366984},{"c":53.255,"h":53.53,"l":53.185,"n":979,"o":53.45,"t":"2026-10-14T19:00:00Z","v":50191,"vw":53.343906},{"c":53.29,"h":53.41,"l":53.206,"n":980,"o":53.206,"t":"2026-10-14T19:15:00Z","v":50703,"vw":53.299588},{"c":53.14,"h":53.375,"l":53.04,"n":1530,"o":53.29,"t":"2026-10-14T19:30:00Z","v":91765,"vw":53.202065},{"c":53.27,"h":53.39,"l":52.95,"n":4156,"o":53.14,"t":"2026-10-14T19:45:00Z","v":375708,"vw":53.215897},{"c":53.27,"h":53.27,"l":53.27,"n":61,"o":53.27,"t":"2026-10-14T20:00:00Z","v":432512,"vw":53.27},{"c":52.7,"h":52.75,"l":52.7,"n":7,"o":52.75,"t":"2026-10-14T20:15:00Z","v":4002,"vw":52.70125},{"c":52.7,"h":52.7,"l":52.7,"n":2,"o":52.7,"t":"2026-10-14T22:15:00Z","v":241,"vw":52.7},{"c":53.2,"h":53.2,"l":53.2,"n":7,"o":53.2,"t":"2026-10-15T11:30:00Z","v":189,"vw":53.2},{"c":54.96,"h":54.96,"l":53.785,"n":855,"o":53.94,"t":"2026-10-15T13:30:00Z","v":49191,"vw":54.225765},{"c":55.21,"h":55.44,"l":54.61,"n":1819,"o":54.955,"t":"2026-10-15T13:45:00Z","v":141895,"vw":55.070385},{"c":55.08,"h":55.57,"l":54.825,"n":2614,"o":55.28,"t":"2026-10-15T14:00:00Z","v":185878,"vw":55.112922},{"c":54.69,"h":55.19,"l":54.52,"n":1145,"o":55.14,"t":"2026-10-15T14:15:00Z","v":73681,"vw":54.906326},{"c":54.9,"h":55.04,"l":54.375,"n":1216,"o":54.67,"t":"2026-10-15T14:30:00Z","v":87725,"vw":54.73441},{"c":54.935,"h":55.19,"l":54.75,"n":1148,"o":54.905,"t":"2026-10-15T14:45:00Z","v":78257,"vw":54.944718},{"c":54.63,"h":54.955,"l":54.49,"n":1133,"o":54.95,"t":"2026-10-15T15:00:00Z","v":52559,"vw":54.711945},{"c":54.43,"h":54.71,"l":54.41,"n":727,"o":54.67,"t":"2026-10-15T15:15:00Z","v":44252,"vw":54.567725},{"c":53.96,"h":54.48,"l":53.94,"n":833,"o":54.43,"t":"2026-10-15T15:30:00Z","v":36829,"vw":54.195368},{"c":54.09,"h":54.2,"l":54.03,"n":644,"o":54.04,"t":"2026-10-15T15:45:00Z","v":34762,"vw":54.121104},{"c":53.8,"h":54.18,"l":53.7,"n":830,"o":54.08,"t":"2026-10-15T16:00:00Z","v":40300,"vw":54.030857},{"c":53.675,"h":53.8,"l":53.28,"n":603,"o":53.79,"t":"2026-10-15T16:15:00Z","v":26767,"vw":53.610727},{"c":53.5,"h":53.73,"l":53.5,"n":617,"o":53.63,"t":"2026-10-15T16:30:00Z","v":30335,"vw":53.635701},{"c":53.53,"h":53.605,"l":53.34,"n":688,"o":53.515,"t":"2026-10-15T16:45:00Z","v":34677,"vw":53.502437},{"c":53.3,"h":53.53,"l":53.285,"n":635,"o":53.53,"t":"2026-10-15T17:00:00Z","v":34684,"vw":53.386929},{"c":53.125,"h":53.4,"l":53.09,"n":644,"o":53.285,"t":"2026-10-15T17:15:00Z","v":36313,"vw":53.259489},{"c":53.33,"h":53.33,"l":53.03,"n":536,"o":53.12,"t":"2026-10-15T17:30:00Z","v":20369,"vw":53.184382},{"c":53.245,"h":53.505,"l":53.21,"n":595,"o":53.37,"t":"2026-10-15T17:45:00Z","v":29435,"vw":53.368662},{"c":53.05,"h":53.2,"l":52.98,"n":551,"o":53.2,"t":"2026-10-15T18:00:00Z","v":29681,"vw":53.07525},{"c":52.69,"h":53.12,"l":52.67,"n":497,"o":53.045,"t":"2026-10-15T18:15:00Z","v":20337,"vw":52.871302},{"c":52.71,"h":52.79,"l":52.63,"n":599,"o":52.69,"t":"2026-10-15T18:30:00Z","v":28246,"vw":52.721084},{"c":52.75,"h":52.97,"l":52.63,"n":742,"o":52.655,"t":"2026-10-15T18:45:00Z","v":32078,"vw":52.797273},{"c":52.82,"h":52.9,"l":52.735,"n":732,"o":52.78,"t":"2026-10-15T19:00:00Z","v":27070,"vw":52.803993},{"c":53.115,"h":53.22,"l":52.85,"n":968,"o":52.875,"t":"2026-10-15T19:15:00Z","v":44465,"vw":52.9799},{"c":53.2,"h":53.32,"l":53,"n":1523,"o":53.14,"t":"2026-10-15T19:30:00Z","v":75318,"vw":53.203749},{"c":52.75,"h":53.2,"l":52.675,"n":4180,"o":53.2,"t":"2026-10-15T19:45:00Z","v":304048,"vw":52.841464},{"c":52.79,"h":52.79,"l":52.79,"n":47,"o":52.79,"t":"2026-10-15T20:00:00Z","v":372535,"vw":52.79},{"c":51.66,"h":52.61,"l":51.54,"n":428,"o":52.61,"t":"2026-10-16T13:30:00Z","v":35031,"vw":52.350947},{"c":51.31,"h":51.59,"l":51.11,"n":475,"o":51.59,"t":"2026-10-16T13:45:00Z","v":26507,"vw":51.307838},{"c":51.36,"h":51.43,"l":51.09,"n":582,"o":51.22,"t":"2026-10-16T14:00:00Z","v":18997,"vw":51.2795},{"c":50.85,"h":51.28,"l":50.85,"n":495,"o":51.28,"t":"2026-10-16T14:15:00Z","v":21177,"vw":51.135583},{"c":51.02,"h":51.06,"l":50.69,"n":501,"o":50.79,"t":"2026-10-16T14:30:00Z","v":22796,"vw":50.922798},{"c":50.75,"h":51.02,"l":50.7,"n":556,"o":50.975,"t":"2026-10-16T14:45:00Z","v":26966,"vw":50.878102},{"c":50.04,"h":50.71,"l":50.03,"n":590,"o":50.71,"t":"2026-10-16T15:00:00Z","v":31844,"vw":50.379608},{"c":49.72,"h":50.1,"l":49.495,"n":1206,"o":50.1,"t":"2026-10-16T15:15:00Z","v":52241,"vw":49.745789},{"c":50.11,"h":50.23,"l":49.64,"n":956,"o":49.77,"t":"2026-10-16T15:30:00Z","v":61521,"vw":49.92062},{"c":50.195,"h":50.26,"l":50.04,"n":645,"o":50.05,"t":"2026-10-16T15:45:00Z","v":22779,"vw":50.162187},{"c":50.28,"h":50.3,"l":49.915,"n":797,"o":50.13,"t":"2026-10-16T16:00:00Z","v":34570,"vw":50.136499},{"c":50.33,"h":50.53,"l":50.11,"n":829,"o":50.215,"t":"2026-10-16T16:15:00Z","v":46247,"vw":50.307579},{"c":50.19,"h":50.42,"l":50.19,"n":611,"o":50.395,"t":"2026-10-16T16:30:00Z","v":36661,"vw":50.338196},{"c":50.2,"h":50.39,"l":50.125,"n":585,"o":50.17,"t":"2026-10-16T16:45:00Z","v":31026,"vw":50.2091},{"c":49.835,"h":50.24,"l":49.81,"n":654,"o":50.23,"t":"2026-10-16T17:00:00Z","v":30886,"vw":50.120838},{"c":49.83,"h":50.03,"l":49.65,"n":966,"o":49.845,"t":"2026-10-16T17:15:00Z","v":116840,"vw":49.87903},{"c":50,"h":50.06,"l":49.5601,"n":1641,"o":49.86,"t":"2026-10-16T17:30:00Z","v":98941,"vw":49.892673},{"c":49.83,"h":50.2,"l":49.81,"n":972,"o":50,"t":"2026-10-16T17:45:00Z","v":94307,"vw":50.018324},{"c":49.69,"h":50.095,"l":49.68,"n":652,"o":49.835,"t":"2026-10-16T18:00:00Z","v":33057,"vw":49.929187},{"c":49.645,"h":49.73,"l":49.575,"n":576,"o":49.69,"t":"2026-10-16T18:15:00Z","v":22180,"vw":49.65792},{"c":49.695,"h":49.78,"l":49.55,"n":576,"o":49.645,"t":"2026-10-16T18:30:00Z","v":22721,"vw":49.646279},{"c":49.63,"h":49.73,"l":49.52,"n":576,"o":49.67,"t":"2026-10-16T18:45:00Z","v":19727,"vw":49.634774},{"c":49.845,"h":50.02,"l":49.55,"n":980,"o":49.59,"t":"2026-10-16T19:00:00Z","v":61321,"vw":49.814574},{"c":49.79,"h":49.935,"l":49.62,"n":742,"o":49.81,"t":"2026-10-16T19:15:00Z","v":33649,"vw":49.77497},{"c":49.7,"h":49.79,"l":49.515,"n":1288,"o":49.79,"t":"2026-10-16T19:30:00Z","v":64090,"vw":49.633551},{"c":49.64,"h":49.77,"l":49.46,"n":3674,"o":49.72,"t":"2026-10-16T19:45:00Z","v":224285,"vw":49.608713},{"c":49.6,"h":49.6,"l":49.6,"n":40,"o":49.6,"t":"2026-10-16T20:00:00Z","v":340710,"vw":49.6},{"c":49.75,"h":49.75,"l":49.75,"n":54,"o":49.75,"t":"2026-10-19T08:00:00Z","v":1941,"vw":49.75},{"c":50.1,"h":50.3,"l":50.05,"n":139,"o":50.25,"t":"2026-10-19T08:15:00Z","v":4940,"vw":50.147081},{"c":49.81,"h":50.05,"l":49.55,"n":22,"o":50.05,"t":"2026-10-19T10:15:00Z","v":824,"vw":49.824706},{"c":49.83,"h":49.83,"l":49.83,"n":18,"o":49.83,"t":"2026-10-19T11:15:00Z","v":1502,"vw":49.83},{"c":49.91,"h":51.2799,"l":49.9,"n":394,"o":50.17,"t":"2026-10-19T13:30:00Z","v":34163,"vw":50.328435},{"c":50.07,"h":50.27,"l":49.74,"n":480,"o":49.91,"t":"2026-10-19T13:45:00Z","v":84742,"vw":50.052109},{"c":50.35,"h":50.47,"l":50.015,"n":732,"o":50.1,"t":"2026-10-19T14:00:00Z","v":101921,"vw":50.181112},{"c":50.85,"h":51.13,"l":50.29,"n":543,"o":50.35,"t":"2026-10-19T14:15:00Z","v":35209,"vw":50.70056},{"c":50.54,"h":50.88,"l":50.395,"n":584,"o":50.855,"t":"2026-10-19T14:30:00Z","v":28500,"vw":50.652733},{"c":50.53,"h":50.63,"l":50.28,"n":504,"o":50.47,"t":"2026-10-19T14:45:00Z","v":40430,"vw":50.454672},{"c":50.425,"h":50.5,"l":50.36,"n":260,"o":50.41,"t":"2026-10-19T15:00:00Z","v":8867,"vw":50.430096},{"c":50.34,"h":50.665,"l":50.34,"n":462,"o":50.41,"t":"2026-10-19T15:15:00Z","v":24628,"vw":50.466556},{"c":50.68,"h":50.785,"l":50.2,"n":484,"o":50.41,"t":"2026-10-19T15:30:00Z","v":27253,"vw":50.526707},{"c":50.69,"h":50.73,"l":50.56,"n":234,"o":50.68,"t":"2026-10-19T15:45:00Z","v":13445,"vw":50.694827},{"c":50.985,"h":51.005,"l":50.65,"n":554,"o":50.65,"t":"2026-10-19T16:00:00Z","v":35735,"vw":50.79635},{"c":50.755,"h":50.95,"l":50.67,"n":590,"o":50.95,"t":"2026-10-19T16:15:00Z","v":29487,"vw":50.795927},{"c":50.795,"h":50.935,"l":50.76,"n":359,"o":50.765,"t":"2026-10-19T16:30:00Z","v":15128,"vw":50.842536},{"c":50.52,"h":50.84,"l":50.52,"n":443,"o":50.795,"t":"2026-10-19T16:45:00Z","v":20206,"vw":50.704671},{"c":50.55,"h":50.7,"l":50.5,"n":475,"o":50.55,"t":"2026-10-19T17:00:00Z","v":20179,"vw":50.577057},{"c":50.66,"h":50.73,"l":50.48,"n":510,"o":50.54,"t":"2026-10-19T17:15:00Z","v":18939,"vw":50.629737},{"c":50.465,"h":50.675,"l":50.42,"n":536,"o":50.59,"t":"2026-10-19T17:30:00Z","v":20329,"vw":50.550117},{"c":50.515,"h":50.54,"l":50.44,"n":468,"o":50.505,"t":"2026-10-19T17:45:00Z","v":20530,"vw":50.49824},{"c":50.49,"h":50.555,"l":50.46,"n":487,"o":50.55,"t":"2026-10-19T18:00:00Z","v":14229,"vw":50.511272},{"c":50.47,"h":50.52,"l":50.375,"n":442,"o":50.46,"t":"2026-10-19T18:15:00Z","v":20542,"vw":50.433601},{"c":50.28,"h":50.52,"l":50.175,"n":584,"o":50.43,"t":"2026-10-19T18:30:00Z","v":57767,"vw":50.363255},{"c":50.26,"h":50.35,"l":50.23,"n":718,"o":50.25,"t":"2026-10-19T18:45:00Z","v":25797,"vw":50.290079},{"c":50.24,"h":50.35,"l":50.135,"n":965,"o":50.28,"t":"2026-10-19T19:00:00Z","v":53602,"vw":50.219795},{"c":50.47,"h":50.47,"l":50.24,"n":930,"o":50.24,"t":"2026-10-19T19:15:00Z","v":42795,"vw":50.370952},{"c":50.53,"h":50.635,"l":50.47,"n":857,"o":50.5,"t":"2026-10-19T19:30:00Z","v":40692,"vw":50.549574},{"c":50.49,"h":50.64,"l":50.31,"n":2757,"o":50.555,"t":"2026-10-19T19:45:00Z","v":168477,"vw":50.504519},{"c":50.49,"h":50.49,"l":50.49,"n":20,"o":50.49,"t":"2026-10-19T20:00:00Z","v":274129,"vw":50.49},{"c":50.45,"h":50.51,"l":50.4,"n":31,"o":50.45,"t":"2026-10-20T12:00:00Z","v":1721,"vw":50.456662},{"c":51.09,"h":51.3063,"l":50.4,"n":332,"o":50.43,"t":"2026-10-20T13:30:00Z","v":27720,"vw":50.791531},{"c":51.35,"h":51.42,"l":51.03,"n":376,"o":51.105,"t":"2026-10-20T13:45:00Z","v":13139,"vw":51.198248},{"c":51.23,"h":51.48,"l":51.06,"n":464,"o":51.35,"t":"2026-10-20T14:00:00Z","v":28880,"vw":51.32361},{"c":51.49,"h":51.51,"l":51.15,"n":691,"o":51.24,"t":"2026-10-20T14:15:00Z","v":36959,"vw":51.357085},{"c":52.25,"h":52.25,"l":51.58,"n":754,"o":51.58,"t":"2026-10-20T14:30:00Z","v":39691,"vw":51.801688},{"c":52.105,"h":52.21,"l":51.9,"n":523,"o":52.1,"t":"2026-10-20T14:45:00Z","v":74001,"vw":52.021623},{"c":52.03,"h":52.7,"l":52,"n":1970,"o":52.13,"t":"2026-10-20T15:00:00Z","v":142299,"vw":52.366769},{"c":52.445,"h":52.48,"l":51.855,"n":667,"o":52.08,"t":"2026-10-20T15:15:00Z","v":40904,"vw":52.040607},{"c":52.23,"h":52.485,"l":52.23,"n":549,"o":52.39,"t":"2026-10-20T15:30:00Z","v":18095,"vw":52.340794},{"c":52.23,"h":52.48,"l":52.23,"n":409,"o":52.26,"t":"2026-10-20T15:45:00Z","v":10521,"vw":52.338326},{"c":51.905,"h":52.2,"l":51.845,"n":440,"o":52.2,"t":"2026-10-20T16:00:00Z","v":17633,"vw":51.963287},{"c":52.12,"h":52.17,"l":51.95,"n":377,"o":51.98,"t":"2026-10-20T16:15:00Z","v":12287,"vw":52.050219},{"c":52.06,"h":52.2,"l":52.06,"n":559,"o":52.18,"t":"2026-10-20T16:30:00Z","v":22042,"vw":52.1188},{"c":52,"h":52.1,"l":51.97,"n":267,"o":52.05,"t":"2026-10-20T16:45:00Z","v":10133,"vw":52.045712},{"c":51.96,"h":51.99,"l":51.815,"n":555,"o":51.955,"t":"2026-10-20T17:00:00Z","v":22499,"vw":51.897421},{"c":52.24,"h":52.32,"l":52.03,"n":437,"o":52.05,"t":"2026-10-20T17:15:00Z","v":14405,"vw":52.101103},{"c":52.45,"h":52.66,"l":52.24,"n":641,"o":52.24,"t":"2026-10-20T17:30:00Z","v":147237,"vw":52.372105},{"c":52.53,"h":52.56,"l":52.23,"n":610,"o":52.4,"t":"2026-10-20T17:45:00Z","v":26364,"vw":52.368685},{"c":52.57,"h":52.63,"l":52.4,"n":796,"o":52.49,"t":"2026-10-20T18:00:00Z","v":60560,"vw":52.560505},{"c":52.53,"h":52.645,"l":52.495,"n":663,"o":52.56,"t":"2026-10-20T18:15:00Z","v":34314,"vw":52.555473},{"c":52.41,"h":52.565,"l":52.325,"n":1120,"o":52.55,"t":"2026-10-20T18:30:00Z","v":69871,"vw":52.426262},{"c":52.58,"h":52.585,"l":52.385,"n":498,"o":52.385,"t":"2026-10-20T18:45:00Z","v":22665,"vw":52.495502},{"c":52.585,"h":52.655,"l":52.5485,"n":686,"o":52.5485,"t":"2026-10-20T19:00:00Z","v":26215,"vw":52.600931},{"c":52.53,"h":52.58,"l":52.39,"n":785,"o":52.55,"t":"2026-10-20T19:15:00Z","v":42509,"vw":52.539272},{"c":52.34,"h":52.52,"l":52.34,"n":750,"o":52.505,"t":"2026-10-20T19:30:00Z","v":20754,"vw":52.443803},{"c":52.31,"h":52.46,"l":52.21,"n":2457,"o":52.37,"t":"2026-10-20T19:45:00Z","v":139108,"vw":52.282355},{"c":52.3,"h":52.3,"l":52.3,"n":27,"o":52.3,"t":"2026-10-20T20:00:00Z","v":749001,"vw":52.3},{"c":52.45,"h":52.8,"l":52.2,"n":78,"o":52.65,"t":"2026-10-21T12:15:00Z","v":6150,"vw":52.548161},{"c":52.31,"h":52.4,"l":52.15,"n":38,"o":52.4,"t":"2026-10-21T12:30:00Z","v":2716,"vw":52.281875},{"c":52.4,"h":52.4,"l":52.4,"n":5,"o":52.4,"t":"2026-10-21T12:45:00Z","v":216,"vw":52.4},{"c":53.37,"h":53.42,"l":52.5,"n":835,"o":52.88,"t":"2026-10-21T13:30:00Z","v":52656,"vw":52.919176},{"c":53.45,"h":53.75,"l":52.9694,"n":544,"o":53.36,"t":"2026-10-21T13:45:00Z","v":38687,"vw":53.526987},{"c":53.9,"h":54.19,"l":53.28,"n":915,"o":53.28,"t":"2026-10-21T14:00:00Z","v":48000,"vw":53.760562},{"c":54.36,"h":54.37,"l":53.91,"n":719,"o":54.03,"t":"2026-10-21T14:15:00Z","v":26932,"vw":54.21348},{"c":54.725,"h":54.83,"l":54.36,"n":1089,"o":54.36,"t":"2026-10-21T14:30:00Z","v":73964,"vw":54.600047},{"c":54.5284,"h":54.8,"l":54.325,"n":1696,"o":54.75,"t":"2026-10-21T14:45:00Z","v":146056,"vw":54.553714},{"c":54.09,"h":54.52,"l":54.04,"n":979,"o":54.52,"t":"2026-10-21T15:00:00Z","v":76690,"vw":54.375204},{"c":54.1,"h":54.27,"l":53.93,"n":490,"o":54.02,"t":"2026-10-21T15:15:00Z","v":23835,"vw":54.196796},{"c":53.485,"h":54.075,"l":53.48,"n":589,"o":54.075,"t":"2026-10-21T15:30:00Z","v":106542,"vw":53.797047},{"c":53.17,"h":53.59,"l":53.06,"n":394,"o":53.58,"t":"2026-10-21T15:45:00Z","v":10116,"vw":53.372472},{"c":52.89,"h":53.09,"l":52.75,"n":510,"o":53.05,"t":"2026-10-21T16:00:00Z","v":17789,"vw":52.934876},{"c":52.97,"h":52.97,"l":52.76,"n":632,"o":52.92,"t":"2026-10-21T16:15:00Z","v":22374,"vw":52.880085},{"c":52.91,"h":53.09,"l":52.82,"n":468,"o":52.97,"t":"2026-10-21T16:30:00Z","v":22076,"vw":52.950168},{"c":53.065,"h":53.065,"l":52.9301,"n":391,"o":52.97,"t":"2026-10-21T16:45:00Z","v":14943,"vw":52.967359},{"c":53.025,"h":53.06,"l":52.925,"n":317,"o":53.02,"t":"2026-10-21T17:00:00Z","v":9004,"vw":53.012076},{"c":52.93,"h":52.98,"l":52.89,"n":130,"o":52.98,"t":"2026-10-21T17:15:00Z","v":2654,"vw":52.939885},{"c":52.88,"h":53.01,"l":52.87,"n":460,"o":52.98,"t":"2026-10-21T17:30:00Z","v":14676,"vw":52.948365},{"c":52.89,"h":52.995,"l":52.855,"n":392,"o":52.9,"t":"2026-10-21T17:45:00Z","v":45256,"vw":52.928878},{"c":52.94,"h":52.94,"l":52.8,"n":463,"o":52.86,"t":"2026-10-21T18:00:00Z","v":15131,"vw":52.872926},{"c":53.18,"h":53.18,"l":52.97,"n":752,"o":52.97,"t":"2026-10-21T18:15:00Z","v":27610,"vw":53.074591},{"c":53.13,"h":53.18,"l":53.02,"n":539,"o":53.18,"t":"2026-10-21T18:30:00Z","v":17804,"vw":53.090309},{"c":52.92,"h":53.115,"l":52.87,"n":664,"o":53.115,"t":"2026-10-21T18:45:00Z","v":15523,"vw":53.018109},{"c":53.04,"h":53.145,"l":52.835,"n":847,"o":52.845,"t":"2026-10-21T19:00:00Z","v":22028,"vw":53.018371},{"c":53.06,"h":53.25,"l":52.95,"n":1540,"o":53.04,"t":"2026-10-21T19:15:00Z","v":86076,"vw":53.081096},{"c":52.92,"h":53.1299,"l":52.87,"n":1221,"o":53.06,"t":"2026-10-21T19:30:00Z","v":54455,"vw":53.021239},{"c":52.58,"h":53,"l":52.5,"n":2900,"o":52.91,"t":"2026-10-21T19:45:00Z","v":144651,"vw":52.710687},{"c":52.58,"h":52.58,"l":52.58,"n":48,"o":52.58,"t":"2026-10-21T20:00:00Z","v":993756,"vw":52.58},{"c":52.13,"h":52.4,"l":52.05,"n":62,"o":52.4,"t":"2026-10-22T11:00:00Z","v":2058,"vw":52.237606},{"c":52.51,"h":52.66,"l":52.15,"n":21,"o":52.66,"t":"2026-10-22T11:15:00Z","v":3087,"vw":52.381917},{"c":52.36,"h":52.36,"l":52.36,"n":10,"o":52.36,"t":"2026-10-22T11:30:00Z","v":1007,"vw":52.36},{"c":52.4,"h":52.4,"l":52.4,"n":11,"o":52.4,"t":"2026-10-22T12:15:00Z","v":502,"vw":52.4},{"c":52.49,"h":52.945,"l":51.251,"n":248,"o":52.34,"t":"2026-10-22T13:30:00Z","v":15264,"vw":52.280733},{"c":52.78,"h":52.96,"l":52.415,"n":194,"o":52.68,"t":"2026-10-22T13:45:00Z","v":9706,"vw":52.718062},{"c":52.62,"h":52.99,"l":52.62,"n":417,"o":52.93,"t":"2026-10-22T14:00:00Z","v":25452,"vw":52.78307},{"c":52.26,"h":52.525,"l":52.185,"n":324,"o":52.46,"t":"2026-10-22T14:15:00Z","v":14239,"vw":52.32962},{"c":52.55,"h":52.55,"l":52.21,"n":424,"o":52.29,"t":"2026-10-22T14:30:00Z","v":13081,"vw":52.380694},{"c":52.53,"h":52.78,"l":52.3,"n":558,"o":52.61,"t":"2026-10-22T14:45:00Z","v":28954,"vw":52.57574},{"c":52.315,"h":52.55,"l":52.235,"n":493,"o":52.55,"t":"2026-10-22T15:00:00Z","v":26230,"vw":52.398922},{"c":52.56,"h":52.7,"l":52.335,"n":535,"o":52.335,"t":"2026-10-22T15:15:00Z","v":38330,"vw":52.589706},{"c":52.62,"h":52.63,"l":52.38,"n":450,"o":52.5,"t":"2026-10-22T15:30:00Z","v":13999,"vw":52.531884},{"c":52.78,"h":52.84,"l":52.495,"n":344,"o":52.56,"t":"2026-10-22T15:45:00Z","v":8143,"vw":52.656397},{"c":52.93,"h":52.94,"l":52.75,"n":336,"o":52.86,"t":"2026-10-22T16:00:00Z","v":8647,"vw":52.823242},{"c":52.97,"h":53.12,"l":52.78,"n":2041,"o":52.93,"t":"2026-10-22T16:15:00Z","v":82622,"vw":52.908311},{"c":52.495,"h":53.08,"l":52.46,"n":613,"o":53.03,"t":"2026-10-22T16:30:00Z","v":17529,"vw":52.796119},{"c":52.59,"h":52.7,"l":52.27,"n":358,"o":52.49,"t":"2026-10-22T16:45:00Z","v":10405,"vw":52.481583},{"c":52.66,"h":52.71,"l":52.39,"n":756,"o":52.6,"t":"2026-10-22T17:00:00Z","v":42954,"vw":52.597311},{"c":52.74,"h":52.81,"l":52.63,"n":445,"o":52.64,"t":"2026-10-22T17:15:00Z","v":13804,"vw":52.714766},{"c":52.6,"h":52.84,"l":52.57,"n":662,"o":52.795,"t":"2026-10-22T17:30:00Z","v":31390,"vw":52.664105},{"c":52.49,"h":52.63,"l":52.43,"n":416,"o":52.56,"t":"2026-10-22T17:45:00Z","v":12933,"vw":52.529289},{"c":52.41,"h":52.57,"l":52.35,"n":295,"o":52.465,"t":"2026-10-22T18:00:00Z","v":11597,"vw":52.498066},{"c":52.42,"h":52.655,"l":52.4,"n":486,"o":52.4,"t":"2026-10-22T18:15:00Z","v":14212,"vw":52.558703},{"c":52.43,"h":52.62,"l":52.37,"n":488,"o":52.38,"t":"2026-10-22T18:30:00Z","v":14131,"vw":52.462198},{"c":52.3,"h":52.45,"l":52.25,"n":474,"o":52.435,"t":"2026-10-22T18:45:00Z","v":12015,"vw":52.353531},{"c":52.31,"h":52.4,"l":52.195,"n":475,"o":52.25,"t":"2026-10-22T19:00:00Z","v":11538,"vw":52.277826},{"c":52.28,"h":52.46,"l":52.25,"n":534,"o":52.3,"t":"2026-10-22T19:15:00Z","v":14500,"vw":52.314254},{"c":52.355,"h":52.425,"l":52.23,"n":1008,"o":52.275,"t":"2026-10-22T19:30:00Z","v":29617,"vw":52.308669},{"c":52.43,"h":52.49,"l":52.14,"n":2299,"o":52.35,"t":"2026-10-22T19:45:00Z","v":108128,"vw":52.336482},{"c":52.43,"h":52.43,"l":52.43,"n":27,"o":52.43,"t":"2026-10-22T20:00:00Z","v":877146,"vw":52.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.575,"strike":75.63141136933169,"iv":0.911407137780359,"gamma":0.013057144407491408,"theta":-0.041282109271104,"vega":0.02593666177803266,"rho":0.0036163554954548155,"breakevenPct":45.348867765271194},{"delta":0.15,"premium":0.7523695920661395,"strike":65.34669210492295,"iv":0.6846028217605651,"gamma":0.023739563085832915,"theta":-0.04229675587619276,"vega":0.03429892024511666,"rho":0.005492549022902359,"breakevenPct":26.07106942015848},{"delta":0.2,"premium":1.2112930786764735,"strike":65.68534606617632,"iv":0.8179150658132199,"gamma":0.023247803530056795,"theta":-0.05930552075596824,"vega":0.041344299188929005,"rho":0.0072086407513492455,"breakevenPct":27.592292856862095},{"delta":0.25,"premium":1.4303421253405584,"strike":61.84089037937603,"iv":0.7214799124211275,"gamma":0.029994168812167557,"theta":-0.05912632075736001,"vega":0.046687103731406956,"rho":0.009071306927521968,"breakevenPct":20.677536724616786},{"delta":0.3,"premium":1.621755822073393,"strike":58.804069632110114,"iv":0.6342223019553626,"gamma":0.03727018716499263,"theta":-0.05763409118948355,"vega":0.05126360300625947,"rho":0.010951910668214016,"breakevenPct":15.250477692510984},{"delta":0.35,"premium":1.8615733786369817,"strike":56.85370648545207,"iv":0.5819062702733555,"gamma":0.04285531275968227,"theta":-0.05649994604367475,"vega":0.05442299375723005,"rho":0.012817627668311198,"breakevenPct":11.987945573315006},{"delta":0.4,"premium":2.1940171529289607,"strike":55.523931388284154,"iv":0.5682719300485667,"gamma":0.04582854607411393,"theta":-0.05771949694491238,"vega":0.056845523343148234,"rho":0.014640943248783065,"breakevenPct":10.08573057641259},{"delta":0.45,"premium":2.536703056768559,"strike":54.338427947598255,"iv":0.552341310043668,"gamma":0.04816436681222708,"theta":-0.057511965065502185,"vega":0.05803816593886463,"rho":0.01644810625839728,"breakevenPct":8.478220492784311},{"delta":0.5,"premium":2.8860480349344977,"strike":53.2467248908297,"iv":0.5349177292576419,"gamma":0.05008576419213974,"theta":-0.05637659388646288,"vega":0.05843117903930131,"rho":0.018244767431513282,"breakevenPct":7.0623172339580265},{"delta":0.55,"premium":3.2968750000000004,"strike":52.1875,"iv":0.5236375,"gamma":0.0508375,"theta":-0.0552125,"vega":0.058125,"rho":0.02000075662429617,"breakevenPct":5.825624642380317},{"delta":0.6,"premium":3.8407832278481013,"strike":51.19857594936709,"iv":0.5256549050632912,"gamma":0.04905743670886076,"theta":-0.05398623417721519,"vega":0.05630537974683544,"rho":0.021668708998889646,"breakevenPct":4.976843748264716},{"delta":0.65,"premium":4.384691455696203,"strike":50.20965189873418,"iv":0.5276723101265823,"gamma":0.047277373417721515,"theta":-0.05275996835443038,"vega":0.054485759493670884,"rho":0.02333666137348313,"breakevenPct":4.128062854149112},{"delta":0.7,"premium":5.1325688073394495,"strike":49.096330275229356,"iv":0.5350401834862385,"gamma":0.04353834862385321,"theta":-0.05018660550458716,"vega":0.05077449541284404,"rho":0.024854360337280106,"breakevenPct":3.431049175221834},{"delta":0.75,"premium":5.935321100917432,"strike":47.949541284403665,"iv":0.5438475229357799,"gamma":0.03927229357798165,"theta":-0.04725082568807339,"vega":0.0465543119266055,"rho":0.026331635794619137,"breakevenPct":2.7748662699239004},{"delta":0.8,"premium":6.755263157894738,"strike":46.79824561403509,"iv":0.535678947368421,"gamma":0.034652631578947365,"theta":-0.041636842105263146,"vega":0.04068947368421052,"rho":0.027798913852197665,"breakevenPct":2.142873873602563},{"delta":0.85,"premium":7.586288088642659,"strike":45.64404432132964,"iv":0.5165653739612188,"gamma":0.02980498614958449,"theta":-0.034296121883656515,"vega":0.03376426592797784,"rho":0.029259746217825337,"breakevenPct":1.526477989647716},{"delta":0.9,"premium":8.791158536585368,"strike":44.1577743902439,"iv":0.5036428353658536,"gamma":0.02315838414634146,"theta":-0.02632576219512195,"vega":0.025486737804878045,"rho":0.030433481415499623,"breakevenPct":0.9897633546238158}],"put":[{"delta":0.15,"premium":1.2267160935441916,"strike":41.29290233860479,"iv":0.9484901691210373,"gamma":0.0167505670161518,"theta":-0.05487763407837268,"vega":0.03440126783700987,"rho":-0.007374921521162677,"breakevenPct":23.58156352267671},{"delta":0.2,"premium":1.1944645392882762,"strike":45.86607217437728,"iv":0.6457289432966531,"gamma":0.028863204088309627,"theta":-0.04419396359803644,"vega":0.04084120910599028,"rho":-0.009534636471010107,"breakevenPct":14.797620379383925},{"delta":0.25,"premium":1.6365238728351488,"strike":47.16624668480926,"iv":0.6668955695376906,"gamma":0.03201357095155142,"theta":-0.05196042118055815,"vega":0.04670643543620428,"rho":-0.012001199944912309,"breakevenPct":13.160933030756986},{"delta":0.3,"premium":1.8670699625041296,"strike":48.670699625041294,"iv":0.6121882969115,"gamma":0.03885264963069636,"theta":-0.05154051861519008,"vega":0.05106290492876338,"rho":-0.014303281598941875,"breakevenPct":10.731204153085702},{"delta":0.35,"premium":2.0680048661800483,"strike":50.15815085158151,"iv":0.5430459854014599,"gamma":0.046016301703163016,"theta":-0.04892652068126521,"vega":0.05457834549878345,"rho":-0.01658041733725425,"breakevenPct":8.27742516612348},{"delta":0.4,"premium":2.503933495539335,"strike":51.171938361719384,"iv":0.5375715328467153,"gamma":0.048043876723438766,"theta":-0.049737550689375506,"vega":0.05636261151662612,"rho":-0.019029912154034493,"breakevenPct":7.175272046194836},{"delta":0.45,"premium":2.939862124898621,"strike":52.18572587185726,"iv":0.5320970802919708,"gamma":0.050071451743714517,"theta":-0.05054858069748581,"vega":0.058146877534468774,"rho":-0.021479406970814734,"breakevenPct":6.0731189262661935},{"delta":0.5,"premium":3.5832453825857518,"strike":53.25857519788918,"iv":0.5416269129287599,"gamma":0.04945593667546175,"theta":-0.05140686015831134,"vega":0.05842691292875989,"rho":-0.024076395150892056,"breakevenPct":5.253996156201739},{"delta":0.55,"premium":4.319832893579596,"strike":54.35795954265611,"iv":0.5578978012313105,"gamma":0.047652946350043975,"theta":-0.05228636763412489,"vega":0.058031134564643795,"rho":-0.026739648465204297,"breakevenPct":4.5620319491197465},{"delta":0.6,"premium":5.0229889923793385,"strike":55.44030482641829,"iv":0.5615879762912787,"gamma":0.04617730736663844,"theta":-0.051056392887383575,"vega":0.05670804403048264,"rho":-0.029378913388369243,"breakevenPct":3.838802529012111},{"delta":0.65,"premium":5.679212531752752,"strike":56.498729889923794,"iv":0.547616765453006,"gamma":0.04516121930567316,"theta":-0.04686502963590178,"vega":0.05408314987298899,"rho":-0.031984502300885106,"breakevenPct":3.07168155984924},{"delta":0.7,"premium":6.362068965517239,"strike":57.57758620689655,"iv":0.5346234482758621,"gamma":0.04396413793103449,"theta":-0.04265793103448277,"vega":0.051342413793103454,"rho":-0.03460991285817851,"breakevenPct":2.316389011292556},{"delta":0.75,"premium":7.511494252873563,"strike":59.014367816091955,"iv":0.5387613793103448,"gamma":0.03959632183908046,"theta":-0.038175172413793104,"vega":0.04657229885057471,"rho":-0.03758256926657473,"breakevenPct":1.7683128681701432},{"delta":0.8,"premium":8.956598513011155,"strike":60.729553903345725,"iv":0.5509091078066914,"gamma":0.034352973977695156,"theta":-0.03361171003717472,"vega":0.04122806691449813,"rho":-0.04078605465503389,"breakevenPct":1.2531844548262905},{"delta":0.85,"premium":10.996757679180888,"strike":63.00767918088737,"iv":0.5707585324232082,"gamma":0.027437883959044368,"theta":-0.02780682593856655,"vega":0.03425051194539249,"rho":-0.04445412742370435,"breakevenPct":0.7993105059956376},{"delta":0.9,"premium":13.794303797468357,"strike":66.04430379746836,"iv":0.5907025316455697,"gamma":0.020196202531645568,"theta":-0.01978481012658228,"vega":0.025973417721518986,"rho":-0.04872138166761031,"breakevenPct":0.34331489605187815}]},"raw":{"call":[{"delta":0.1,"premium":0.575,"strike":75.63141136933169,"iv":0.911407137780359,"gamma":0.013057144407491408,"theta":-0.041282109271104,"vega":0.02593666177803266,"rho":0.0036163554954548155,"breakevenPct":45.348867765271194},{"delta":0.15,"premium":0.7523695920661395,"strike":65.34669210492295,"iv":0.6846028217605651,"gamma":0.023739563085832915,"theta":-0.04229675587619276,"vega":0.03429892024511666,"rho":0.005492549022902359,"breakevenPct":26.07106942015848},{"delta":0.2,"premium":1.2112930786764735,"strike":65.68534606617632,"iv":0.8179150658132199,"gamma":0.023247803530056795,"theta":-0.05930552075596824,"vega":0.041344299188929005,"rho":0.0072086407513492455,"breakevenPct":27.592292856862095},{"delta":0.25,"premium":1.4303421253405584,"strike":61.84089037937603,"iv":0.7214799124211275,"gamma":0.029994168812167557,"theta":-0.05912632075736001,"vega":0.046687103731406956,"rho":0.009071306927521968,"breakevenPct":20.677536724616786},{"delta":0.3,"premium":1.621755822073393,"strike":58.804069632110114,"iv":0.6342223019553626,"gamma":0.03727018716499263,"theta":-0.05763409118948355,"vega":0.05126360300625947,"rho":0.010951910668214016,"breakevenPct":15.250477692510984},{"delta":0.35,"premium":1.8615733786369817,"strike":56.85370648545207,"iv":0.5819062702733555,"gamma":0.04285531275968227,"theta":-0.05649994604367475,"vega":0.05442299375723005,"rho":0.012817627668311198,"breakevenPct":11.987945573315006},{"delta":0.4,"premium":2.1940171529289607,"strike":55.523931388284154,"iv":0.5682719300485667,"gamma":0.04582854607411393,"theta":-0.05771949694491238,"vega":0.056845523343148234,"rho":0.014640943248783065,"breakevenPct":10.08573057641259},{"delta":0.45,"premium":2.536703056768559,"strike":54.338427947598255,"iv":0.552341310043668,"gamma":0.04816436681222708,"theta":-0.057511965065502185,"vega":0.05803816593886463,"rho":0.01644810625839728,"breakevenPct":8.478220492784311},{"delta":0.5,"premium":2.8860480349344977,"strike":53.2467248908297,"iv":0.5349177292576419,"gamma":0.05008576419213974,"theta":-0.05637659388646288,"vega":0.05843117903930131,"rho":0.018244767431513282,"breakevenPct":7.0623172339580265},{"delta":0.55,"premium":3.2968750000000004,"strike":52.1875,"iv":0.5236375,"gamma":0.0508375,"theta":-0.0552125,"vega":0.058125,"rho":0.02000075662429617,"breakevenPct":5.825624642380317},{"delta":0.6,"premium":3.8407832278481013,"strike":51.19857594936709,"iv":0.5256549050632912,"gamma":0.04905743670886076,"theta":-0.05398623417721519,"vega":0.05630537974683544,"rho":0.021668708998889646,"breakevenPct":4.976843748264716},{"delta":0.65,"premium":4.384691455696203,"strike":50.20965189873418,"iv":0.5276723101265823,"gamma":0.047277373417721515,"theta":-0.05275996835443038,"vega":0.054485759493670884,"rho":0.02333666137348313,"breakevenPct":4.128062854149112},{"delta":0.7,"premium":5.1325688073394495,"strike":49.096330275229356,"iv":0.5350401834862385,"gamma":0.04353834862385321,"theta":-0.05018660550458716,"vega":0.05077449541284404,"rho":0.024854360337280106,"breakevenPct":3.431049175221834},{"delta":0.75,"premium":5.935321100917432,"strike":47.949541284403665,"iv":0.5438475229357799,"gamma":0.03927229357798165,"theta":-0.04725082568807339,"vega":0.0465543119266055,"rho":0.026331635794619137,"breakevenPct":2.7748662699239004},{"delta":0.8,"premium":6.755263157894738,"strike":46.79824561403509,"iv":0.535678947368421,"gamma":0.034652631578947365,"theta":-0.041636842105263146,"vega":0.04068947368421052,"rho":0.027798913852197665,"breakevenPct":2.142873873602563},{"delta":0.85,"premium":7.586288088642659,"strike":45.64404432132964,"iv":0.5165653739612188,"gamma":0.02980498614958449,"theta":-0.034296121883656515,"vega":0.03376426592797784,"rho":0.029259746217825337,"breakevenPct":1.526477989647716},{"delta":0.9,"premium":8.791158536585368,"strike":44.1577743902439,"iv":0.5036428353658536,"gamma":0.02315838414634146,"theta":-0.02632576219512195,"vega":0.025486737804878045,"rho":0.030433481415499623,"breakevenPct":0.9897633546238158}],"put":[{"delta":0.15,"premium":1.2267160935441916,"strike":41.29290233860479,"iv":0.9484901691210373,"gamma":0.0167505670161518,"theta":-0.05487763407837268,"vega":0.03440126783700987,"rho":-0.007374921521162677,"breakevenPct":23.58156352267671},{"delta":0.2,"premium":1.1944645392882762,"strike":45.86607217437728,"iv":0.6457289432966531,"gamma":0.028863204088309627,"theta":-0.04419396359803644,"vega":0.04084120910599028,"rho":-0.009534636471010107,"breakevenPct":14.797620379383925},{"delta":0.25,"premium":1.6365238728351488,"strike":47.16624668480926,"iv":0.6668955695376906,"gamma":0.03201357095155142,"theta":-0.05196042118055815,"vega":0.04670643543620428,"rho":-0.012001199944912309,"breakevenPct":13.160933030756986},{"delta":0.3,"premium":1.8670699625041296,"strike":48.670699625041294,"iv":0.6121882969115,"gamma":0.03885264963069636,"theta":-0.05154051861519008,"vega":0.05106290492876338,"rho":-0.014303281598941875,"breakevenPct":10.731204153085702},{"delta":0.35,"premium":2.0680048661800483,"strike":50.15815085158151,"iv":0.5430459854014599,"gamma":0.046016301703163016,"theta":-0.04892652068126521,"vega":0.05457834549878345,"rho":-0.01658041733725425,"breakevenPct":8.27742516612348},{"delta":0.4,"premium":2.503933495539335,"strike":51.171938361719384,"iv":0.5375715328467153,"gamma":0.048043876723438766,"theta":-0.049737550689375506,"vega":0.05636261151662612,"rho":-0.019029912154034493,"breakevenPct":7.175272046194836},{"delta":0.45,"premium":2.939862124898621,"strike":52.18572587185726,"iv":0.5320970802919708,"gamma":0.050071451743714517,"theta":-0.05054858069748581,"vega":0.058146877534468774,"rho":-0.021479406970814734,"breakevenPct":6.0731189262661935},{"delta":0.5,"premium":3.5832453825857518,"strike":53.25857519788918,"iv":0.5416269129287599,"gamma":0.04945593667546175,"theta":-0.05140686015831134,"vega":0.05842691292875989,"rho":-0.024076395150892056,"breakevenPct":5.253996156201739},{"delta":0.55,"premium":4.319832893579596,"strike":54.35795954265611,"iv":0.5578978012313105,"gamma":0.047652946350043975,"theta":-0.05228636763412489,"vega":0.058031134564643795,"rho":-0.026739648465204297,"breakevenPct":4.5620319491197465},{"delta":0.6,"premium":5.0229889923793385,"strike":55.44030482641829,"iv":0.5615879762912787,"gamma":0.04617730736663844,"theta":-0.051056392887383575,"vega":0.05670804403048264,"rho":-0.029378913388369243,"breakevenPct":3.838802529012111},{"delta":0.65,"premium":5.679212531752752,"strike":56.498729889923794,"iv":0.547616765453006,"gamma":0.04516121930567316,"theta":-0.04686502963590178,"vega":0.05408314987298899,"rho":-0.031984502300885106,"breakevenPct":3.07168155984924},{"delta":0.7,"premium":6.362068965517239,"strike":57.57758620689655,"iv":0.5346234482758621,"gamma":0.04396413793103449,"theta":-0.04265793103448277,"vega":0.051342413793103454,"rho":-0.03460991285817851,"breakevenPct":2.316389011292556},{"delta":0.75,"premium":7.511494252873563,"strike":59.014367816091955,"iv":0.5387613793103448,"gamma":0.03959632183908046,"theta":-0.038175172413793104,"vega":0.04657229885057471,"rho":-0.03758256926657473,"breakevenPct":1.7683128681701432},{"delta":0.8,"premium":8.956598513011155,"strike":60.729553903345725,"iv":0.5509091078066914,"gamma":0.034352973977695156,"theta":-0.03361171003717472,"vega":0.04122806691449813,"rho":-0.04078605465503389,"breakevenPct":1.2531844548262905},{"delta":0.85,"premium":10.996757679180888,"strike":63.00767918088737,"iv":0.5707585324232082,"gamma":0.027437883959044368,"theta":-0.02780682593856655,"vega":0.03425051194539249,"rho":-0.04445412742370435,"breakevenPct":0.7993105059956376},{"delta":0.9,"premium":13.794303797468357,"strike":66.04430379746836,"iv":0.5907025316455697,"gamma":0.020196202531645568,"theta":-0.01978481012658228,"vega":0.025973417721518986,"rho":-0.04872138166761031,"breakevenPct":0.34331489605187815}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}