{"symbol":"ABM","url":"https://intraalpha.com/companies/ABM","capturedAt":"2026-10-22T22:08:29.622Z","state":"partial","quote":{"symbol":"ABM","last_price":53.88,"prev_close":52.28,"regular_close":53.88,"change":1.6,"change_pct":3.0604,"regular_change":1.6,"regular_change_pct":3.0604,"extended_change":0,"extended_change_pct":0,"bid":53.26,"ask":58.29,"bid_size":200,"ask_size":100,"volume":385619,"vwap":53.7123,"open":52.57,"high":54.13,"low":52.57,"close":53.88,"trade_count":8857,"last_trade_at":"2026-10-22T20:10:00.004288511Z","last_quote_at":"2026-10-22T20:00:09.570804726Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:29.172466535-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.495Z","bars":[{"c":51.43,"h":51.545,"l":51,"n":49,"o":51.38,"t":"2026-10-15T13:30:00Z","v":9817,"vw":51.282663},{"c":51.5,"h":51.5,"l":51.5,"n":13,"o":51.5,"t":"2026-10-15T13:35:00Z","v":221,"vw":51.5},{"c":51.606,"h":51.606,"l":51.505,"n":20,"o":51.505,"t":"2026-10-15T13:40:00Z","v":628,"vw":51.557167},{"c":51.62,"h":51.62,"l":51.62,"n":4,"o":51.62,"t":"2026-10-15T13:45:00Z","v":329,"vw":51.62},{"c":51.611263,"h":51.76,"l":51.56747,"n":12,"o":51.76,"t":"2026-10-15T13:50:00Z","v":1218,"vw":51.60827},{"c":51.715,"h":51.84,"l":51.67,"n":83,"o":51.67,"t":"2026-10-15T13:55:00Z","v":4210,"vw":51.736413},{"c":51.73,"h":51.73,"l":51.69,"n":32,"o":51.705,"t":"2026-10-15T14:00:00Z","v":841,"vw":51.70625},{"c":51.9,"h":51.91,"l":51.76,"n":154,"o":51.78,"t":"2026-10-15T14:05:00Z","v":6021,"vw":51.809735},{"c":52,"h":52,"l":51.91,"n":136,"o":51.92,"t":"2026-10-15T14:10:00Z","v":3411,"vw":51.958684},{"c":52,"h":52.1,"l":52,"n":79,"o":52.01,"t":"2026-10-15T14:15:00Z","v":2553,"vw":52.047857},{"c":51.855,"h":52.01,"l":51.855,"n":82,"o":52.01,"t":"2026-10-15T14:20:00Z","v":2598,"vw":51.91769},{"c":51.96,"h":51.96,"l":51.92,"n":46,"o":51.92,"t":"2026-10-15T14:25:00Z","v":3628,"vw":51.931312},{"c":51.91,"h":51.97,"l":51.91,"n":43,"o":51.94,"t":"2026-10-15T14:30:00Z","v":1492,"vw":51.951667},{"c":51.665,"h":51.9,"l":51.665,"n":68,"o":51.9,"t":"2026-10-15T14:35:00Z","v":2564,"vw":51.819317},{"c":51.63,"h":51.74,"l":51.63,"n":32,"o":51.71,"t":"2026-10-15T14:40:00Z","v":1557,"vw":51.664091},{"c":51.59,"h":51.67,"l":51.54,"n":97,"o":51.62,"t":"2026-10-15T14:45:00Z","v":2964,"vw":51.585237},{"c":51.71,"h":51.71,"l":51.63,"n":35,"o":51.63,"t":"2026-10-15T14:50:00Z","v":540,"vw":51.67},{"c":51.75,"h":51.785,"l":51.75,"n":54,"o":51.785,"t":"2026-10-15T14:55:00Z","v":1255,"vw":51.766424},{"c":51.76,"h":51.77,"l":51.72,"n":49,"o":51.77,"t":"2026-10-15T15:00:00Z","v":1756,"vw":51.758182},{"c":51.58,"h":51.73,"l":51.58,"n":113,"o":51.73,"t":"2026-10-15T15:05:00Z","v":3270,"vw":51.644333},{"c":51.52,"h":51.61,"l":51.45,"n":202,"o":51.585,"t":"2026-10-15T15:10:00Z","v":11912,"vw":51.505952},{"c":51.47,"h":51.5,"l":51.47,"n":58,"o":51.5,"t":"2026-10-15T15:15:00Z","v":1891,"vw":51.488333},{"c":51.45,"h":51.45,"l":51.43,"n":21,"o":51.43,"t":"2026-10-15T15:20:00Z","v":510,"vw":51.44},{"c":51.54,"h":51.54,"l":51.415,"n":64,"o":51.415,"t":"2026-10-15T15:25:00Z","v":2623,"vw":51.476842},{"c":51.54,"h":51.54,"l":51.47,"n":56,"o":51.53,"t":"2026-10-15T15:35:00Z","v":3587,"vw":51.506637},{"c":51.44,"h":51.55,"l":51.37,"n":220,"o":51.55,"t":"2026-10-15T15:40:00Z","v":8864,"vw":51.497452},{"c":51.38,"h":51.44,"l":51.37,"n":71,"o":51.405,"t":"2026-10-15T15:45:00Z","v":2254,"vw":51.409286},{"c":51.35,"h":51.35,"l":51.3,"n":63,"o":51.32,"t":"2026-10-15T15:50:00Z","v":1961,"vw":51.331031},{"c":51.235,"h":51.29,"l":51.235,"n":96,"o":51.29,"t":"2026-10-15T15:55:00Z","v":2969,"vw":51.278396},{"c":51.18,"h":51.225,"l":51.16,"n":62,"o":51.225,"t":"2026-10-15T16:00:00Z","v":1670,"vw":51.185303},{"c":51.29,"h":51.29,"l":51.205,"n":93,"o":51.21,"t":"2026-10-15T16:05:00Z","v":3263,"vw":51.240648},{"c":51.26,"h":51.31,"l":51.26,"n":96,"o":51.3,"t":"2026-10-15T16:10:00Z","v":3473,"vw":51.271171},{"c":51.24,"h":51.245,"l":51.24,"n":54,"o":51.245,"t":"2026-10-15T16:15:00Z","v":2609,"vw":51.242261},{"c":51.25,"h":51.27,"l":51.245,"n":28,"o":51.27,"t":"2026-10-15T16:20:00Z","v":574,"vw":51.255},{"c":51.34,"h":51.395,"l":51.28,"n":115,"o":51.28,"t":"2026-10-15T16:25:00Z","v":4523,"vw":51.351186},{"c":51.32,"h":51.33,"l":51.305,"n":38,"o":51.31,"t":"2026-10-15T16:30:00Z","v":1840,"vw":51.318016},{"c":51.34,"h":51.35,"l":51.34,"n":33,"o":51.35,"t":"2026-10-15T16:35:00Z","v":917,"vw":51.347},{"c":51.345,"h":51.345,"l":51.34,"n":37,"o":51.34,"t":"2026-10-15T16:40:00Z","v":1390,"vw":51.343},{"c":51.24,"h":51.33,"l":51.22,"n":119,"o":51.32,"t":"2026-10-15T16:45:00Z","v":5681,"vw":51.294847},{"c":51.24,"h":51.25,"l":51.19,"n":82,"o":51.24,"t":"2026-10-15T16:50:00Z","v":2399,"vw":51.22689},{"c":51.23,"h":51.23,"l":51.23,"n":17,"o":51.23,"t":"2026-10-15T16:55:00Z","v":299,"vw":51.23},{"c":51.225,"h":51.26,"l":51.2175,"n":109,"o":51.26,"t":"2026-10-15T17:00:00Z","v":4375,"vw":51.231903},{"c":51.16,"h":51.19,"l":51.13,"n":117,"o":51.18,"t":"2026-10-15T17:05:00Z","v":4106,"vw":51.16893},{"c":51.135,"h":51.135,"l":51.135,"n":22,"o":51.135,"t":"2026-10-15T17:10:00Z","v":393,"vw":51.135},{"c":51.09,"h":51.095,"l":51.09,"n":42,"o":51.09,"t":"2026-10-15T17:15:00Z","v":1101,"vw":51.09125},{"c":51.09,"h":51.11,"l":51.09,"n":22,"o":51.1,"t":"2026-10-15T17:20:00Z","v":502,"vw":51.1},{"c":51.12,"h":51.12,"l":51.09,"n":22,"o":51.09,"t":"2026-10-15T17:25:00Z","v":964,"vw":51.11},{"c":51.115,"h":51.115,"l":51.115,"n":21,"o":51.115,"t":"2026-10-15T17:30:00Z","v":302,"vw":51.115},{"c":51.09,"h":51.11,"l":51.09,"n":54,"o":51.11,"t":"2026-10-15T17:35:00Z","v":1082,"vw":51.099877},{"c":51.04,"h":51.075,"l":51.04,"n":64,"o":51.075,"t":"2026-10-15T17:40:00Z","v":1156,"vw":51.062857},{"c":51.05,"h":51.1,"l":51.05,"n":110,"o":51.06,"t":"2026-10-15T17:45:00Z","v":2873,"vw":51.06624},{"c":51.05,"h":51.05,"l":51.05,"n":15,"o":51.05,"t":"2026-10-15T17:50:00Z","v":311,"vw":51.05},{"c":51.125,"h":51.13,"l":51.07,"n":89,"o":51.07,"t":"2026-10-15T17:55:00Z","v":3055,"vw":51.097059},{"c":51.205,"h":51.215,"l":51.12,"n":79,"o":51.145,"t":"2026-10-15T18:00:00Z","v":3373,"vw":51.165064},{"c":51.25,"h":51.26,"l":51.185,"n":89,"o":51.21,"t":"2026-10-15T18:05:00Z","v":2323,"vw":51.224056},{"c":51.16,"h":51.26,"l":51.15,"n":207,"o":51.25,"t":"2026-10-15T18:10:00Z","v":9346,"vw":51.224389},{"c":51.13,"h":51.19,"l":51.13,"n":106,"o":51.16,"t":"2026-10-15T18:15:00Z","v":4017,"vw":51.167414},{"c":50.97,"h":51.12,"l":50.955,"n":125,"o":51.11,"t":"2026-10-15T18:20:00Z","v":3199,"vw":51.054196},{"c":50.965,"h":50.99,"l":50.95,"n":70,"o":50.99,"t":"2026-10-15T18:25:00Z","v":2130,"vw":50.963828},{"c":51,"h":51,"l":50.975,"n":28,"o":50.975,"t":"2026-10-15T18:30:00Z","v":845,"vw":50.986486},{"c":50.88,"h":50.95,"l":50.85,"n":95,"o":50.95,"t":"2026-10-15T18:35:00Z","v":3201,"vw":50.893953},{"c":50.87,"h":50.91,"l":50.82,"n":71,"o":50.91,"t":"2026-10-15T18:40:00Z","v":1838,"vw":50.847372},{"c":50.9,"h":50.9,"l":50.865,"n":34,"o":50.87,"t":"2026-10-15T18:45:00Z","v":686,"vw":50.873976},{"c":50.89,"h":50.89,"l":50.86,"n":30,"o":50.86,"t":"2026-10-15T18:50:00Z","v":998,"vw":50.87875},{"c":50.875,"h":50.9,"l":50.87,"n":75,"o":50.89,"t":"2026-10-15T18:55:00Z","v":4088,"vw":50.887587},{"c":50.88,"h":50.88,"l":50.87,"n":38,"o":50.875,"t":"2026-10-15T19:00:00Z","v":1265,"vw":50.874167},{"c":50.93,"h":50.93,"l":50.875,"n":90,"o":50.875,"t":"2026-10-15T19:05:00Z","v":2705,"vw":50.895333},{"c":51.02,"h":51.02,"l":50.965,"n":94,"o":50.965,"t":"2026-10-15T19:10:00Z","v":3016,"vw":50.980413},{"c":51.02,"h":51.025,"l":51.01,"n":28,"o":51.025,"t":"2026-10-15T19:15:00Z","v":1055,"vw":51.0195},{"c":51.01,"h":51.04,"l":50.985,"n":106,"o":50.985,"t":"2026-10-15T19:20:00Z","v":3425,"vw":51.016822},{"c":50.85,"h":50.97,"l":50.85,"n":174,"o":50.97,"t":"2026-10-15T19:25:00Z","v":5831,"vw":50.910672},{"c":50.86,"h":50.91,"l":50.85,"n":122,"o":50.85,"t":"2026-10-15T19:30:00Z","v":3513,"vw":50.875901},{"c":50.81,"h":50.88,"l":50.77,"n":224,"o":50.87,"t":"2026-10-15T19:35:00Z","v":17754,"vw":50.797096},{"c":50.87,"h":50.875,"l":50.805,"n":221,"o":50.805,"t":"2026-10-15T19:40:00Z","v":8117,"vw":50.848217},{"c":50.635,"h":50.88,"l":50.615,"n":555,"o":50.87,"t":"2026-10-15T19:45:00Z","v":37512,"vw":50.768181},{"c":50.735,"h":50.78,"l":50.62,"n":465,"o":50.62,"t":"2026-10-15T19:50:00Z","v":24391,"vw":50.700763},{"c":50.77,"h":50.95,"l":50.725,"n":1413,"o":50.725,"t":"2026-10-15T19:55:00Z","v":81387,"vw":50.879469},{"c":50.96,"h":50.96,"l":50.76,"n":34,"o":50.76,"t":"2026-10-15T20:00:00Z","v":100776,"vw":50.761444},{"c":51.96,"h":51.96,"l":51.96,"n":1,"o":51.96,"t":"2026-10-15T20:15:00Z","v":1000,"vw":51.96},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-10-16T09:25:00Z","v":100,"vw":50.75},{"c":51.185,"h":51.3,"l":51.06,"n":28,"o":51.19,"t":"2026-10-16T13:30:00Z","v":10717,"vw":51.173975},{"c":51.48,"h":51.48,"l":51.18,"n":35,"o":51.18,"t":"2026-10-16T13:35:00Z","v":859,"vw":51.340465},{"c":51.325,"h":51.445,"l":51.325,"n":31,"o":51.38,"t":"2026-10-16T13:40:00Z","v":1018,"vw":51.393333},{"c":51.37,"h":51.37,"l":51.3611,"n":24,"o":51.3611,"t":"2026-10-16T13:45:00Z","v":1021,"vw":51.36225},{"c":51.385,"h":51.385,"l":51.37,"n":32,"o":51.37,"t":"2026-10-16T13:50:00Z","v":1258,"vw":51.377525},{"c":51.22,"h":51.52,"l":51.22,"n":183,"o":51.415,"t":"2026-10-16T13:55:00Z","v":12758,"vw":51.375906},{"c":51.155,"h":51.34,"l":51.07,"n":192,"o":51.21,"t":"2026-10-16T14:00:00Z","v":14207,"vw":51.208146},{"c":51.02,"h":51.04,"l":51.02,"n":44,"o":51.04,"t":"2026-10-16T14:05:00Z","v":776,"vw":51.03},{"c":50.88,"h":51.03,"l":50.86,"n":77,"o":51.03,"t":"2026-10-16T14:10:00Z","v":1496,"vw":50.953372},{"c":50.95,"h":50.95,"l":50.91,"n":65,"o":50.91,"t":"2026-10-16T14:15:00Z","v":2435,"vw":50.937072},{"c":50.955,"h":50.975,"l":50.9,"n":82,"o":50.975,"t":"2026-10-16T14:35:00Z","v":2703,"vw":50.923279},{"c":50.945,"h":51.01,"l":50.87,"n":138,"o":50.92,"t":"2026-10-16T14:40:00Z","v":3381,"vw":50.93962},{"c":50.92,"h":50.94,"l":50.87,"n":57,"o":50.94,"t":"2026-10-16T14:45:00Z","v":810,"vw":50.917},{"c":50.98,"h":50.99,"l":50.93,"n":62,"o":50.93,"t":"2026-10-16T14:55:00Z","v":1494,"vw":50.972408},{"c":51.04,"h":51.04,"l":50.965,"n":76,"o":50.965,"t":"2026-10-16T15:00:00Z","v":1710,"vw":51.025},{"c":51.13,"h":51.135,"l":51.04,"n":37,"o":51.11,"t":"2026-10-16T15:05:00Z","v":1126,"vw":51.107633},{"c":51.031,"h":51.031,"l":51.031,"n":14,"o":51.031,"t":"2026-10-16T15:10:00Z","v":1138,"vw":51.031},{"c":51.04,"h":51.15,"l":51.04,"n":96,"o":51.15,"t":"2026-10-16T15:15:00Z","v":2208,"vw":51.099091},{"c":51.02,"h":51.04,"l":51.02,"n":51,"o":51.04,"t":"2026-10-16T15:20:00Z","v":1065,"vw":51.028},{"c":50.97,"h":51.015,"l":50.96,"n":122,"o":51.01,"t":"2026-10-16T15:25:00Z","v":4535,"vw":50.969369},{"c":50.95,"h":50.965,"l":50.95,"n":41,"o":50.965,"t":"2026-10-16T15:30:00Z","v":836,"vw":50.9575},{"c":51,"h":51.02,"l":50.95,"n":169,"o":50.98,"t":"2026-10-16T15:35:00Z","v":8857,"vw":50.982563},{"c":50.926,"h":50.99,"l":50.9,"n":111,"o":50.99,"t":"2026-10-16T15:40:00Z","v":3403,"vw":50.962206},{"c":50.87,"h":50.92,"l":50.87,"n":48,"o":50.92,"t":"2026-10-16T15:45:00Z","v":1689,"vw":50.893003},{"c":50.76,"h":50.84,"l":50.76,"n":102,"o":50.84,"t":"2026-10-16T15:50:00Z","v":2447,"vw":50.8125},{"c":50.815,"h":50.82,"l":50.74,"n":198,"o":50.78,"t":"2026-10-16T16:00:00Z","v":10935,"vw":50.771076},{"c":50.85,"h":50.86,"l":50.85,"n":44,"o":50.85,"t":"2026-10-16T16:05:00Z","v":1741,"vw":50.8516},{"c":50.865,"h":50.865,"l":50.865,"n":19,"o":50.865,"t":"2026-10-16T16:10:00Z","v":810,"vw":50.865},{"c":50.755,"h":50.855,"l":50.74,"n":161,"o":50.855,"t":"2026-10-16T16:15:00Z","v":8874,"vw":50.768162},{"c":50.85,"h":50.85,"l":50.77,"n":73,"o":50.78,"t":"2026-10-16T16:20:00Z","v":4873,"vw":50.832083},{"c":50.82,"h":50.845,"l":50.82,"n":12,"o":50.845,"t":"2026-10-16T16:25:00Z","v":432,"vw":50.835},{"c":50.805,"h":50.805,"l":50.8,"n":47,"o":50.8,"t":"2026-10-16T16:30:00Z","v":1151,"vw":50.804097},{"c":50.725,"h":50.77,"l":50.71,"n":126,"o":50.77,"t":"2026-10-16T16:35:00Z","v":6338,"vw":50.737196},{"c":50.77,"h":50.77,"l":50.725,"n":114,"o":50.725,"t":"2026-10-16T16:40:00Z","v":4656,"vw":50.733332},{"c":50.675,"h":50.795,"l":50.675,"n":200,"o":50.79,"t":"2026-10-16T16:45:00Z","v":7791,"vw":50.74355},{"c":50.745,"h":50.745,"l":50.67,"n":64,"o":50.67,"t":"2026-10-16T16:50:00Z","v":1986,"vw":50.704941},{"c":50.725,"h":50.74,"l":50.725,"n":43,"o":50.73,"t":"2026-10-16T16:55:00Z","v":1034,"vw":50.736429},{"c":50.56,"h":50.725,"l":50.55,"n":229,"o":50.725,"t":"2026-10-16T17:00:00Z","v":23902,"vw":50.633138},{"c":50.575,"h":50.585,"l":50.57,"n":64,"o":50.585,"t":"2026-10-16T17:05:00Z","v":1366,"vw":50.577143},{"c":50.63,"h":50.6575,"l":50.575,"n":74,"o":50.575,"t":"2026-10-16T17:10:00Z","v":2432,"vw":50.613444},{"c":50.625,"h":50.625,"l":50.6,"n":40,"o":50.6,"t":"2026-10-16T17:15:00Z","v":710,"vw":50.618842},{"c":50.67,"h":50.67,"l":50.62,"n":67,"o":50.62,"t":"2026-10-16T17:20:00Z","v":2970,"vw":50.65175},{"c":50.685,"h":50.685,"l":50.655,"n":56,"o":50.655,"t":"2026-10-16T17:25:00Z","v":951,"vw":50.6625},{"c":50.84,"h":50.84,"l":50.63,"n":100,"o":50.67,"t":"2026-10-16T17:30:00Z","v":4205,"vw":50.735714},{"c":50.9,"h":50.97,"l":50.825,"n":131,"o":50.825,"t":"2026-10-16T17:35:00Z","v":3664,"vw":50.927465},{"c":50.945,"h":50.945,"l":50.9,"n":65,"o":50.9,"t":"2026-10-16T17:40:00Z","v":912,"vw":50.921},{"c":50.945,"h":50.945,"l":50.92,"n":55,"o":50.9401,"t":"2026-10-16T17:45:00Z","v":1214,"vw":50.938851},{"c":50.86,"h":50.89,"l":50.84,"n":108,"o":50.88,"t":"2026-10-16T17:50:00Z","v":3102,"vw":50.868857},{"c":50.88,"h":50.94,"l":50.84,"n":122,"o":50.84,"t":"2026-10-16T17:55:00Z","v":2960,"vw":50.882471},{"c":50.86,"h":50.885,"l":50.86,"n":49,"o":50.885,"t":"2026-10-16T18:00:00Z","v":1758,"vw":50.870731},{"c":50.89,"h":50.92,"l":50.86,"n":54,"o":50.9,"t":"2026-10-16T18:05:00Z","v":1736,"vw":50.899901},{"c":50.95,"h":50.95,"l":50.895,"n":53,"o":50.895,"t":"2026-10-16T18:10:00Z","v":1965,"vw":50.931818},{"c":50.96,"h":50.98,"l":50.96,"n":38,"o":50.96,"t":"2026-10-16T18:15:00Z","v":1102,"vw":50.96491},{"c":51,"h":51,"l":50.96,"n":47,"o":50.96,"t":"2026-10-16T18:20:00Z","v":934,"vw":50.968},{"c":50.99,"h":50.99,"l":50.96,"n":49,"o":50.96,"t":"2026-10-16T18:25:00Z","v":803,"vw":50.973},{"c":50.924,"h":51.025,"l":50.87,"n":314,"o":50.9967,"t":"2026-10-16T18:30:00Z","v":14251,"vw":50.91595},{"c":50.85,"h":50.86,"l":50.81,"n":142,"o":50.86,"t":"2026-10-16T18:35:00Z","v":4258,"vw":50.834533},{"c":50.87,"h":50.87,"l":50.855,"n":41,"o":50.855,"t":"2026-10-16T18:40:00Z","v":832,"vw":50.8625},{"c":50.915,"h":50.925,"l":50.88,"n":53,"o":50.88,"t":"2026-10-16T18:45:00Z","v":1943,"vw":50.8925},{"c":50.915,"h":50.915,"l":50.915,"n":17,"o":50.915,"t":"2026-10-16T18:50:00Z","v":191,"vw":50.915},{"c":50.96,"h":51.01,"l":50.93,"n":120,"o":50.94,"t":"2026-10-16T18:55:00Z","v":4357,"vw":50.960861},{"c":50.921,"h":50.94,"l":50.921,"n":54,"o":50.93,"t":"2026-10-16T19:00:00Z","v":1077,"vw":50.930608},{"c":50.955,"h":50.955,"l":50.955,"n":42,"o":50.955,"t":"2026-10-16T19:05:00Z","v":813,"vw":50.955},{"c":50.92,"h":50.92,"l":50.86,"n":160,"o":50.92,"t":"2026-10-16T19:10:00Z","v":4933,"vw":50.896838},{"c":51.02,"h":51.02,"l":50.97,"n":155,"o":50.97,"t":"2026-10-16T19:15:00Z","v":7785,"vw":51.002639},{"c":51.1,"h":51.1,"l":51.035,"n":61,"o":51.0475,"t":"2026-10-16T19:20:00Z","v":994,"vw":51.055625},{"c":51.08,"h":51.08,"l":51.035,"n":46,"o":51.035,"t":"2026-10-16T19:25:00Z","v":696,"vw":51.050517},{"c":51.11,"h":51.13,"l":51.04,"n":201,"o":51.04,"t":"2026-10-16T19:30:00Z","v":5434,"vw":51.073415},{"c":51.195,"h":51.195,"l":51.1,"n":183,"o":51.12,"t":"2026-10-16T19:35:00Z","v":8318,"vw":51.117646},{"c":51.2,"h":51.21,"l":51.16,"n":114,"o":51.16,"t":"2026-10-16T19:40:00Z","v":2943,"vw":51.19311},{"c":51.21,"h":51.37,"l":51.19,"n":268,"o":51.2,"t":"2026-10-16T19:45:00Z","v":11877,"vw":51.238193},{"c":51.37,"h":51.42,"l":51.23,"n":352,"o":51.23,"t":"2026-10-16T19:50:00Z","v":15598,"vw":51.319416},{"c":51.17,"h":51.36,"l":51.14,"n":1096,"o":51.36,"t":"2026-10-16T19:55:00Z","v":55498,"vw":51.23203},{"c":51.15,"h":51.15,"l":51.15,"n":25,"o":51.15,"t":"2026-10-16T20:00:00Z","v":108766,"vw":51.15},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-10-19T11:55:00Z","v":100,"vw":49.1},{"c":51,"h":51.01,"l":51,"n":2,"o":51.01,"t":"2026-10-19T13:10:00Z","v":200,"vw":51.005},{"c":51.095,"h":51.345,"l":50.54,"n":85,"o":50.54,"t":"2026-10-19T13:30:00Z","v":13121,"vw":51.136125},{"c":51.095,"h":51.095,"l":50.9201,"n":41,"o":51.095,"t":"2026-10-19T13:35:00Z","v":4426,"vw":50.993439},{"c":51.0842,"h":51.194,"l":51.05,"n":34,"o":51.194,"t":"2026-10-19T13:40:00Z","v":3329,"vw":51.06922},{"c":51.12,"h":51.165,"l":51.073,"n":52,"o":51.165,"t":"2026-10-19T13:45:00Z","v":3902,"vw":51.106933},{"c":51.165,"h":51.165,"l":51.13,"n":36,"o":51.13,"t":"2026-10-19T13:50:00Z","v":1378,"vw":51.134583},{"c":51.13,"h":51.15,"l":51.1,"n":69,"o":51.15,"t":"2026-10-19T13:55:00Z","v":3131,"vw":51.128095},{"c":51.15,"h":51.205,"l":51.15,"n":66,"o":51.155,"t":"2026-10-19T14:00:00Z","v":2708,"vw":51.178478},{"c":51.245,"h":51.345,"l":51.23,"n":95,"o":51.27,"t":"2026-10-19T14:15:00Z","v":6717,"vw":51.312031},{"c":51.305,"h":51.305,"l":51.305,"n":11,"o":51.305,"t":"2026-10-19T14:20:00Z","v":361,"vw":51.305},{"c":51.34,"h":51.34,"l":51.15,"n":54,"o":51.22,"t":"2026-10-19T14:25:00Z","v":3028,"vw":51.24272},{"c":51.26,"h":51.26,"l":51.2,"n":63,"o":51.21,"t":"2026-10-19T14:35:00Z","v":1030,"vw":51.226},{"c":51.265,"h":51.265,"l":51.265,"n":4,"o":51.265,"t":"2026-10-19T14:40:00Z","v":117,"vw":51.265},{"c":51.23,"h":51.265,"l":51.23,"n":3,"o":51.265,"t":"2026-10-19T14:45:00Z","v":202,"vw":51.2475},{"c":51.32,"h":51.32,"l":51.285,"n":25,"o":51.285,"t":"2026-10-19T14:55:00Z","v":448,"vw":51.298462},{"c":51.42,"h":51.425,"l":51.39,"n":90,"o":51.39,"t":"2026-10-19T15:05:00Z","v":1886,"vw":51.409753},{"c":51.5,"h":51.55,"l":51.425,"n":151,"o":51.51,"t":"2026-10-19T15:10:00Z","v":6805,"vw":51.483754},{"c":51.5,"h":51.5,"l":51.5,"n":6,"o":51.5,"t":"2026-10-19T15:15:00Z","v":144,"vw":51.5},{"c":51.47,"h":51.47,"l":51.43,"n":67,"o":51.46,"t":"2026-10-19T15:20:00Z","v":2280,"vw":51.45159},{"c":51.71,"h":51.7999,"l":51.445,"n":235,"o":51.45,"t":"2026-10-19T15:35:00Z","v":7715,"vw":51.653067},{"c":51.705,"h":51.7999,"l":51.63,"n":66,"o":51.71,"t":"2026-10-19T15:40:00Z","v":1662,"vw":51.732571},{"c":51.67,"h":51.69,"l":51.57,"n":140,"o":51.69,"t":"2026-10-19T15:45:00Z","v":7970,"vw":51.593485},{"c":51.68,"h":51.68,"l":51.67,"n":34,"o":51.67,"t":"2026-10-19T15:50:00Z","v":1178,"vw":51.676757},{"c":51.66,"h":51.665,"l":51.57,"n":45,"o":51.57,"t":"2026-10-19T15:55:00Z","v":795,"vw":51.64},{"c":51.585,"h":51.7499,"l":51.57,"n":107,"o":51.66,"t":"2026-10-19T16:00:00Z","v":4764,"vw":51.689251},{"c":51.595,"h":51.595,"l":51.595,"n":9,"o":51.595,"t":"2026-10-19T16:05:00Z","v":170,"vw":51.595},{"c":51.605,"h":51.66,"l":51.57,"n":87,"o":51.61,"t":"2026-10-19T16:10:00Z","v":2113,"vw":51.620549},{"c":51.595,"h":51.605,"l":51.54,"n":188,"o":51.6,"t":"2026-10-19T16:20:00Z","v":5456,"vw":51.578214},{"c":51.615,"h":51.615,"l":51.575,"n":39,"o":51.585,"t":"2026-10-19T16:25:00Z","v":1080,"vw":51.592083},{"c":51.6,"h":51.615,"l":51.6,"n":19,"o":51.615,"t":"2026-10-19T16:30:00Z","v":592,"vw":51.605},{"c":51.61,"h":51.61,"l":51.61,"n":14,"o":51.61,"t":"2026-10-19T16:35:00Z","v":273,"vw":51.61},{"c":51.61,"h":51.64,"l":51.605,"n":56,"o":51.605,"t":"2026-10-19T16:40:00Z","v":1283,"vw":51.621667},{"c":51.615,"h":51.615,"l":51.615,"n":11,"o":51.615,"t":"2026-10-19T16:45:00Z","v":158,"vw":51.615},{"c":51.705,"h":51.76,"l":51.615,"n":314,"o":51.615,"t":"2026-10-19T16:50:00Z","v":23210,"vw":51.690246},{"c":51.64,"h":51.725,"l":51.62,"n":68,"o":51.72,"t":"2026-10-19T16:55:00Z","v":3790,"vw":51.683667},{"c":51.56,"h":51.61,"l":51.56,"n":56,"o":51.61,"t":"2026-10-19T17:00:00Z","v":1858,"vw":51.580995},{"c":51.53,"h":51.6,"l":51.53,"n":80,"o":51.55,"t":"2026-10-19T17:05:00Z","v":3172,"vw":51.563554},{"c":51.54,"h":51.54,"l":51.52,"n":45,"o":51.53,"t":"2026-10-19T17:10:00Z","v":1051,"vw":51.534},{"c":51.62,"h":51.62,"l":51.62,"n":13,"o":51.62,"t":"2026-10-19T17:20:00Z","v":175,"vw":51.62},{"c":51.61,"h":51.61,"l":51.61,"n":14,"o":51.61,"t":"2026-10-19T17:25:00Z","v":265,"vw":51.61},{"c":51.565,"h":51.6,"l":51.565,"n":84,"o":51.57,"t":"2026-10-19T17:30:00Z","v":1867,"vw":51.571482},{"c":51.6,"h":51.6,"l":51.56,"n":50,"o":51.6,"t":"2026-10-19T17:35:00Z","v":1429,"vw":51.592901},{"c":51.7,"h":51.7,"l":51.62,"n":131,"o":51.62,"t":"2026-10-19T17:40:00Z","v":4073,"vw":51.666685},{"c":51.655,"h":51.655,"l":51.65,"n":27,"o":51.65,"t":"2026-10-19T17:45:00Z","v":497,"vw":51.65375},{"c":51.71,"h":51.71,"l":51.655,"n":49,"o":51.655,"t":"2026-10-19T17:50:00Z","v":810,"vw":51.666},{"c":51.7,"h":51.7,"l":51.66,"n":37,"o":51.66,"t":"2026-10-19T17:55:00Z","v":681,"vw":51.686667},{"c":51.72,"h":51.72,"l":51.72,"n":7,"o":51.72,"t":"2026-10-19T18:05:00Z","v":148,"vw":51.72},{"c":51.74,"h":51.75,"l":51.71,"n":123,"o":51.71,"t":"2026-10-19T18:10:00Z","v":2066,"vw":51.731},{"c":51.77,"h":51.77,"l":51.75,"n":60,"o":51.75,"t":"2026-10-19T18:15:00Z","v":1410,"vw":51.762},{"c":51.71,"h":51.77,"l":51.71,"n":60,"o":51.77,"t":"2026-10-19T18:20:00Z","v":1492,"vw":51.718671},{"c":51.69,"h":51.725,"l":51.69,"n":50,"o":51.725,"t":"2026-10-19T18:25:00Z","v":2168,"vw":51.701083},{"c":51.69,"h":51.69,"l":51.69,"n":25,"o":51.69,"t":"2026-10-19T18:30:00Z","v":727,"vw":51.69},{"c":51.71,"h":51.71,"l":51.71,"n":48,"o":51.71,"t":"2026-10-19T18:35:00Z","v":771,"vw":51.71},{"c":51.68,"h":51.725,"l":51.68,"n":75,"o":51.725,"t":"2026-10-19T18:40:00Z","v":2212,"vw":51.692917},{"c":51.65,"h":51.68,"l":51.65,"n":72,"o":51.675,"t":"2026-10-19T18:45:00Z","v":2269,"vw":51.671364},{"c":51.6,"h":51.65,"l":51.6,"n":40,"o":51.64,"t":"2026-10-19T18:50:00Z","v":1294,"vw":51.623333},{"c":51.65,"h":51.65,"l":51.6,"n":77,"o":51.6,"t":"2026-10-19T18:55:00Z","v":2770,"vw":51.640965},{"c":51.63,"h":51.63,"l":51.63,"n":12,"o":51.63,"t":"2026-10-19T19:00:00Z","v":449,"vw":51.63},{"c":51.63,"h":51.63,"l":51.61,"n":30,"o":51.63,"t":"2026-10-19T19:05:00Z","v":1153,"vw":51.623825},{"c":51.54,"h":51.605,"l":51.54,"n":133,"o":51.6,"t":"2026-10-19T19:10:00Z","v":3533,"vw":51.577159},{"c":51.545,"h":51.55,"l":51.535,"n":22,"o":51.535,"t":"2026-10-19T19:15:00Z","v":801,"vw":51.544025},{"c":51.5,"h":51.58,"l":51.49,"n":220,"o":51.56,"t":"2026-10-19T19:20:00Z","v":8771,"vw":51.566369},{"c":51.46,"h":51.505,"l":51.46,"n":116,"o":51.505,"t":"2026-10-19T19:25:00Z","v":3405,"vw":51.491149},{"c":51.52,"h":51.52,"l":51.445,"n":191,"o":51.445,"t":"2026-10-19T19:30:00Z","v":5624,"vw":51.477426},{"c":51.49,"h":51.56,"l":51.47,"n":207,"o":51.54,"t":"2026-10-19T19:35:00Z","v":6711,"vw":51.530546},{"c":51.43,"h":51.49,"l":51.43,"n":201,"o":51.47,"t":"2026-10-19T19:40:00Z","v":6376,"vw":51.469983},{"c":51.425,"h":51.5,"l":51.41,"n":256,"o":51.41,"t":"2026-10-19T19:45:00Z","v":8085,"vw":51.43895},{"c":51.39,"h":51.43,"l":51.385,"n":250,"o":51.43,"t":"2026-10-19T19:50:00Z","v":7216,"vw":51.405978},{"c":51.44,"h":51.52,"l":51.39,"n":1039,"o":51.39,"t":"2026-10-19T19:55:00Z","v":47630,"vw":51.445517},{"c":51.41,"h":51.41,"l":51.41,"n":47,"o":51.41,"t":"2026-10-19T20:00:00Z","v":118868,"vw":51.41},{"c":51.53,"h":51.8,"l":51.49,"n":46,"o":51.8,"t":"2026-10-20T13:30:00Z","v":3957,"vw":51.750532},{"c":51.68,"h":51.94,"l":51.53,"n":44,"o":51.53,"t":"2026-10-20T13:35:00Z","v":2127,"vw":51.811148},{"c":51.8,"h":52,"l":51.8,"n":53,"o":51.88,"t":"2026-10-20T13:40:00Z","v":6360,"vw":51.978917},{"c":51.98,"h":51.98,"l":51.98,"n":6,"o":51.98,"t":"2026-10-20T13:45:00Z","v":274,"vw":51.98},{"c":52.03,"h":52.03,"l":52.02,"n":19,"o":52.02,"t":"2026-10-20T13:50:00Z","v":446,"vw":52.025},{"c":52.08,"h":52.08,"l":52.08,"n":2,"o":52.08,"t":"2026-10-20T13:55:00Z","v":220,"vw":52.08},{"c":51.74,"h":52.02,"l":51.74,"n":45,"o":51.93,"t":"2026-10-20T14:00:00Z","v":2748,"vw":51.874529},{"c":51.53,"h":51.71,"l":51.53,"n":59,"o":51.71,"t":"2026-10-20T14:05:00Z","v":2408,"vw":51.61},{"c":51.495,"h":51.595,"l":51.495,"n":59,"o":51.595,"t":"2026-10-20T14:10:00Z","v":1114,"vw":51.558415},{"c":51.7,"h":51.7,"l":51.6,"n":36,"o":51.6,"t":"2026-10-20T14:15:00Z","v":963,"vw":51.635},{"c":51.8,"h":51.8,"l":51.645,"n":62,"o":51.645,"t":"2026-10-20T14:20:00Z","v":1965,"vw":51.760652},{"c":51.655,"h":51.795,"l":51.655,"n":15,"o":51.795,"t":"2026-10-20T14:25:00Z","v":448,"vw":51.743718},{"c":51.68,"h":51.68,"l":51.68,"n":11,"o":51.68,"t":"2026-10-20T14:35:00Z","v":170,"vw":51.68},{"c":51.855,"h":51.855,"l":51.73,"n":62,"o":51.775,"t":"2026-10-20T14:40:00Z","v":1606,"vw":51.750833},{"c":51.79,"h":51.94,"l":51.79,"n":78,"o":51.94,"t":"2026-10-20T14:45:00Z","v":1767,"vw":51.82875},{"c":51.915,"h":51.95,"l":51.865,"n":90,"o":51.865,"t":"2026-10-20T14:50:00Z","v":4673,"vw":51.897907},{"c":52.035,"h":52.12,"l":51.95,"n":79,"o":51.95,"t":"2026-10-20T14:55:00Z","v":2324,"vw":52.039573},{"c":52.035,"h":52.035,"l":52.035,"n":25,"o":52.035,"t":"2026-10-20T15:00:00Z","v":425,"vw":52.035},{"c":51.98,"h":51.98,"l":51.98,"n":20,"o":51.98,"t":"2026-10-20T15:05:00Z","v":443,"vw":51.98},{"c":51.91,"h":52,"l":51.91,"n":41,"o":52,"t":"2026-10-20T15:10:00Z","v":986,"vw":51.969388},{"c":51.97,"h":51.97,"l":51.87,"n":22,"o":51.87,"t":"2026-10-20T15:15:00Z","v":687,"vw":51.949592},{"c":51.97,"h":52.02,"l":51.91,"n":25,"o":52.02,"t":"2026-10-20T15:20:00Z","v":540,"vw":51.97883},{"c":51.89,"h":51.91,"l":51.78,"n":66,"o":51.91,"t":"2026-10-20T15:25:00Z","v":3655,"vw":51.883077},{"c":51.81,"h":51.89,"l":51.81,"n":13,"o":51.89,"t":"2026-10-20T15:30:00Z","v":426,"vw":51.863333},{"c":51.85,"h":51.89,"l":51.85,"n":43,"o":51.89,"t":"2026-10-20T15:40:00Z","v":1388,"vw":51.886},{"c":51.895,"h":51.895,"l":51.895,"n":8,"o":51.895,"t":"2026-10-20T15:45:00Z","v":429,"vw":51.895},{"c":51.9,"h":51.9,"l":51.84,"n":73,"o":51.84,"t":"2026-10-20T15:50:00Z","v":1460,"vw":51.877333},{"c":51.72,"h":51.875,"l":51.72,"n":84,"o":51.875,"t":"2026-10-20T15:55:00Z","v":1671,"vw":51.788428},{"c":51.7,"h":51.771,"l":51.7,"n":35,"o":51.771,"t":"2026-10-20T16:00:00Z","v":687,"vw":51.727},{"c":51.75,"h":51.75,"l":51.705,"n":45,"o":51.71,"t":"2026-10-20T16:05:00Z","v":1210,"vw":51.72875},{"c":51.76,"h":51.76,"l":51.76,"n":13,"o":51.76,"t":"2026-10-20T16:10:00Z","v":366,"vw":51.76},{"c":51.68,"h":51.68,"l":51.63,"n":104,"o":51.6688,"t":"2026-10-20T16:15:00Z","v":2979,"vw":51.651364},{"c":51.6778,"h":51.6778,"l":51.66,"n":12,"o":51.66,"t":"2026-10-20T16:20:00Z","v":664,"vw":51.67424},{"c":51.66,"h":51.69,"l":51.65,"n":24,"o":51.69,"t":"2026-10-20T16:25:00Z","v":1557,"vw":51.682308},{"c":51.735,"h":51.735,"l":51.665,"n":39,"o":51.68,"t":"2026-10-20T16:30:00Z","v":1503,"vw":51.704444},{"c":51.74,"h":51.755,"l":51.74,"n":35,"o":51.74,"t":"2026-10-20T16:35:00Z","v":989,"vw":51.743},{"c":51.795,"h":51.83,"l":51.755,"n":21,"o":51.755,"t":"2026-10-20T16:40:00Z","v":1594,"vw":51.79468},{"c":51.52,"h":51.75,"l":51.52,"n":177,"o":51.75,"t":"2026-10-20T16:50:00Z","v":5101,"vw":51.626471},{"c":51.475,"h":51.495,"l":51.475,"n":18,"o":51.495,"t":"2026-10-20T16:55:00Z","v":463,"vw":51.481667},{"c":51.565,"h":51.565,"l":51.54,"n":24,"o":51.54,"t":"2026-10-20T17:00:00Z","v":746,"vw":51.54625},{"c":51.51,"h":51.51,"l":51.51,"n":6,"o":51.51,"t":"2026-10-20T17:05:00Z","v":165,"vw":51.51},{"c":51.51,"h":51.51,"l":51.51,"n":3,"o":51.51,"t":"2026-10-20T17:10:00Z","v":155,"vw":51.51},{"c":51.59,"h":51.59,"l":51.5,"n":11,"o":51.5,"t":"2026-10-20T17:15:00Z","v":884,"vw":51.578387},{"c":51.52,"h":51.52,"l":51.52,"n":9,"o":51.52,"t":"2026-10-20T17:20:00Z","v":146,"vw":51.52},{"c":51.55,"h":51.55,"l":51.52,"n":32,"o":51.52,"t":"2026-10-20T17:25:00Z","v":1187,"vw":51.546667},{"c":51.55,"h":51.635,"l":51.55,"n":186,"o":51.55,"t":"2026-10-20T17:30:00Z","v":3345,"vw":51.583361},{"c":51.54,"h":51.6,"l":51.54,"n":20,"o":51.58,"t":"2026-10-20T17:35:00Z","v":801,"vw":51.588571},{"c":51.59,"h":51.59,"l":51.57,"n":77,"o":51.57,"t":"2026-10-20T17:40:00Z","v":2059,"vw":51.579922},{"c":51.55,"h":51.55,"l":51.55,"n":17,"o":51.55,"t":"2026-10-20T17:55:00Z","v":252,"vw":51.55},{"c":51.65,"h":51.65,"l":51.575,"n":63,"o":51.575,"t":"2026-10-20T18:00:00Z","v":1464,"vw":51.620684},{"c":51.655,"h":51.655,"l":51.63,"n":22,"o":51.63,"t":"2026-10-20T18:05:00Z","v":672,"vw":51.6425},{"c":51.62,"h":51.655,"l":51.61,"n":37,"o":51.655,"t":"2026-10-20T18:10:00Z","v":1020,"vw":51.627993},{"c":51.648,"h":51.655,"l":51.63,"n":23,"o":51.63,"t":"2026-10-20T18:15:00Z","v":804,"vw":51.64563},{"c":51.65,"h":51.66,"l":51.65,"n":18,"o":51.66,"t":"2026-10-20T18:20:00Z","v":400,"vw":51.653484},{"c":51.64,"h":51.64,"l":51.63,"n":66,"o":51.63,"t":"2026-10-20T18:25:00Z","v":902,"vw":51.635},{"c":51.7,"h":51.7,"l":51.65,"n":55,"o":51.65,"t":"2026-10-20T18:30:00Z","v":1355,"vw":51.688333},{"c":51.67,"h":51.7,"l":51.67,"n":37,"o":51.7,"t":"2026-10-20T18:35:00Z","v":1382,"vw":51.69375},{"c":51.46,"h":51.67,"l":51.46,"n":186,"o":51.65,"t":"2026-10-20T18:40:00Z","v":6239,"vw":51.562275},{"c":51.44,"h":51.45,"l":51.43,"n":179,"o":51.45,"t":"2026-10-20T18:45:00Z","v":3361,"vw":51.441923},{"c":51.43,"h":51.43,"l":51.41,"n":68,"o":51.43,"t":"2026-10-20T18:50:00Z","v":1237,"vw":51.426},{"c":51.46,"h":51.46,"l":51.43,"n":53,"o":51.43,"t":"2026-10-20T18:55:00Z","v":1469,"vw":51.4475},{"c":51.465,"h":51.465,"l":51.41,"n":15,"o":51.41,"t":"2026-10-20T19:00:00Z","v":435,"vw":51.4375},{"c":51.43,"h":51.4757,"l":51.42,"n":105,"o":51.4757,"t":"2026-10-20T19:05:00Z","v":2452,"vw":51.446343},{"c":51.47,"h":51.47,"l":51.435,"n":29,"o":51.435,"t":"2026-10-20T19:10:00Z","v":709,"vw":51.444138},{"c":51.52,"h":51.52,"l":51.475,"n":80,"o":51.5136,"t":"2026-10-20T19:15:00Z","v":2794,"vw":51.503968},{"c":51.5,"h":51.56,"l":51.48,"n":105,"o":51.52,"t":"2026-10-20T19:20:00Z","v":1873,"vw":51.521667},{"c":51.48,"h":51.54,"l":51.48,"n":195,"o":51.5334,"t":"2026-10-20T19:25:00Z","v":5918,"vw":51.502311},{"c":51.465,"h":51.4801,"l":51.45,"n":91,"o":51.48,"t":"2026-10-20T19:30:00Z","v":4004,"vw":51.466205},{"c":51.47,"h":51.47,"l":51.45,"n":85,"o":51.465,"t":"2026-10-20T19:35:00Z","v":1886,"vw":51.461753},{"c":51.585,"h":51.585,"l":51.46,"n":100,"o":51.46,"t":"2026-10-20T19:40:00Z","v":2213,"vw":51.530556},{"c":51.63,"h":51.73,"l":51.6,"n":201,"o":51.66,"t":"2026-10-20T19:45:00Z","v":9681,"vw":51.670198},{"c":51.585,"h":51.62,"l":51.55,"n":179,"o":51.62,"t":"2026-10-20T19:50:00Z","v":5104,"vw":51.585693},{"c":51.57,"h":51.64,"l":51.47,"n":1013,"o":51.575,"t":"2026-10-20T19:55:00Z","v":35796,"vw":51.570869},{"c":51.56,"h":51.56,"l":51.56,"n":33,"o":51.56,"t":"2026-10-20T20:00:00Z","v":65618,"vw":51.56},{"c":51.435,"h":51.62,"l":51.045,"n":34,"o":51.62,"t":"2026-10-21T13:30:00Z","v":6388,"vw":51.48128},{"c":51.7823,"h":51.94,"l":51.7823,"n":6,"o":51.94,"t":"2026-10-21T13:35:00Z","v":1772,"vw":51.914823},{"c":51.9327,"h":51.9327,"l":51.9327,"n":3,"o":51.9327,"t":"2026-10-21T13:40:00Z","v":772,"vw":51.9327},{"c":52.01,"h":52.02,"l":51.6,"n":80,"o":51.68,"t":"2026-10-21T13:50:00Z","v":78617,"vw":51.682625},{"c":51.895,"h":52.02,"l":51.895,"n":19,"o":52.015,"t":"2026-10-21T13:55:00Z","v":1264,"vw":51.972222},{"c":51.89,"h":51.905,"l":51.89,"n":39,"o":51.9,"t":"2026-10-21T14:00:00Z","v":2423,"vw":51.901155},{"c":51.75,"h":51.91,"l":51.75,"n":25,"o":51.91,"t":"2026-10-21T14:05:00Z","v":548,"vw":51.861515},{"c":52.16,"h":52.16,"l":51.75,"n":145,"o":51.75,"t":"2026-10-21T14:10:00Z","v":4424,"vw":52.011622},{"c":52.05,"h":52.14,"l":52.05,"n":98,"o":52.14,"t":"2026-10-21T14:15:00Z","v":3732,"vw":52.115879},{"c":52.18,"h":52.18,"l":52.1075,"n":40,"o":52.1075,"t":"2026-10-21T14:20:00Z","v":764,"vw":52.14375},{"c":52.13,"h":52.155,"l":52.1,"n":46,"o":52.1,"t":"2026-10-21T14:25:00Z","v":1722,"vw":52.138636},{"c":52.23,"h":52.23,"l":52.1325,"n":67,"o":52.23,"t":"2026-10-21T14:30:00Z","v":1628,"vw":52.201193},{"c":52.24,"h":52.24,"l":52.2,"n":27,"o":52.2,"t":"2026-10-21T14:35:00Z","v":548,"vw":52.223333},{"c":52.21,"h":52.22,"l":52.21,"n":46,"o":52.22,"t":"2026-10-21T14:40:00Z","v":859,"vw":52.2175},{"c":52.23,"h":52.23,"l":52.1875,"n":30,"o":52.2,"t":"2026-10-21T14:45:00Z","v":549,"vw":52.205072},{"c":52.245,"h":52.29,"l":52.245,"n":26,"o":52.245,"t":"2026-10-21T14:50:00Z","v":537,"vw":52.257712},{"c":52.18,"h":52.245,"l":52.18,"n":118,"o":52.245,"t":"2026-10-21T14:55:00Z","v":2838,"vw":52.217705},{"c":52.11,"h":52.16,"l":52.075,"n":78,"o":52.16,"t":"2026-10-21T15:00:00Z","v":1711,"vw":52.119695},{"c":52.08,"h":52.09,"l":52.08,"n":21,"o":52.09,"t":"2026-10-21T15:05:00Z","v":435,"vw":52.086667},{"c":52.11,"h":52.15,"l":52.075,"n":75,"o":52.11,"t":"2026-10-21T15:10:00Z","v":2788,"vw":52.132333},{"c":52.13,"h":52.13,"l":52.08,"n":81,"o":52.088,"t":"2026-10-21T15:15:00Z","v":1409,"vw":52.105873},{"c":52.1,"h":52.1,"l":52.1,"n":13,"o":52.1,"t":"2026-10-21T15:20:00Z","v":202,"vw":52.1},{"c":52.14,"h":52.14,"l":52.095,"n":65,"o":52.095,"t":"2026-10-21T15:25:00Z","v":1377,"vw":52.105719},{"c":52.0206,"h":52.21,"l":52.0206,"n":136,"o":52.16,"t":"2026-10-21T15:30:00Z","v":5622,"vw":52.119794},{"c":51.99,"h":52.04,"l":51.99,"n":44,"o":52.04,"t":"2026-10-21T15:35:00Z","v":748,"vw":52.015},{"c":51.98,"h":51.98,"l":51.98,"n":21,"o":51.98,"t":"2026-10-21T15:40:00Z","v":284,"vw":51.98},{"c":52.01,"h":52.01,"l":51.975,"n":54,"o":51.99,"t":"2026-10-21T15:45:00Z","v":1775,"vw":51.992221},{"c":51.975,"h":51.975,"l":51.975,"n":8,"o":51.975,"t":"2026-10-21T15:55:00Z","v":153,"vw":51.975},{"c":51.88,"h":51.95,"l":51.88,"n":93,"o":51.95,"t":"2026-10-21T16:00:00Z","v":2191,"vw":51.931372},{"c":51.93,"h":51.93,"l":51.89,"n":31,"o":51.895,"t":"2026-10-21T16:05:00Z","v":744,"vw":51.914167},{"c":52.13,"h":52.13,"l":51.9,"n":72,"o":51.9,"t":"2026-10-21T16:10:00Z","v":13569,"vw":51.908918},{"c":52.18,"h":52.19,"l":51.99,"n":191,"o":52.07,"t":"2026-10-21T16:15:00Z","v":16471,"vw":52.057932},{"c":52.165,"h":52.185,"l":52.165,"n":24,"o":52.185,"t":"2026-10-21T16:20:00Z","v":685,"vw":52.178333},{"c":52.14,"h":52.14,"l":52.14,"n":10,"o":52.14,"t":"2026-10-21T16:25:00Z","v":258,"vw":52.14},{"c":52.12,"h":52.12,"l":52.12,"n":27,"o":52.12,"t":"2026-10-21T16:30:00Z","v":735,"vw":52.12},{"c":52.24,"h":52.3,"l":52.19,"n":88,"o":52.19,"t":"2026-10-21T16:35:00Z","v":1595,"vw":52.255814},{"c":52.21,"h":52.28,"l":52.21,"n":51,"o":52.28,"t":"2026-10-21T16:40:00Z","v":1136,"vw":52.245},{"c":52.2,"h":52.28,"l":52.16,"n":36,"o":52.22,"t":"2026-10-21T16:45:00Z","v":1465,"vw":52.208293},{"c":52.2,"h":52.22,"l":52.17,"n":16,"o":52.17,"t":"2026-10-21T16:55:00Z","v":953,"vw":52.204147},{"c":52.23,"h":52.23,"l":52.23,"n":34,"o":52.23,"t":"2026-10-21T17:00:00Z","v":281,"vw":52.23},{"c":52.3,"h":52.3,"l":52.25,"n":24,"o":52.25,"t":"2026-10-21T17:05:00Z","v":331,"vw":52.275},{"c":52.278,"h":52.3,"l":52.26,"n":90,"o":52.3,"t":"2026-10-21T17:10:00Z","v":2430,"vw":52.2852},{"c":52.19,"h":52.285,"l":52.19,"n":41,"o":52.285,"t":"2026-10-21T17:15:00Z","v":1534,"vw":52.240444},{"c":52.2,"h":52.205,"l":52.2,"n":21,"o":52.205,"t":"2026-10-21T17:20:00Z","v":393,"vw":52.202155},{"c":52.225,"h":52.225,"l":52.22,"n":13,"o":52.22,"t":"2026-10-21T17:25:00Z","v":822,"vw":52.22165},{"c":52.1,"h":52.19,"l":52.1,"n":95,"o":52.19,"t":"2026-10-21T17:30:00Z","v":2635,"vw":52.164},{"c":52.08,"h":52.08,"l":52.08,"n":18,"o":52.08,"t":"2026-10-21T17:35:00Z","v":485,"vw":52.08},{"c":52.125,"h":52.125,"l":52.095,"n":18,"o":52.095,"t":"2026-10-21T17:40:00Z","v":407,"vw":52.11},{"c":52.125,"h":52.125,"l":52.125,"n":12,"o":52.125,"t":"2026-10-21T17:45:00Z","v":301,"vw":52.125},{"c":52.19,"h":52.19,"l":52.19,"n":18,"o":52.19,"t":"2026-10-21T17:50:00Z","v":422,"vw":52.19},{"c":52.17,"h":52.21,"l":52.16,"n":98,"o":52.19,"t":"2026-10-21T17:55:00Z","v":2604,"vw":52.176919},{"c":52.11,"h":52.155,"l":52.11,"n":58,"o":52.155,"t":"2026-10-21T18:00:00Z","v":1736,"vw":52.133284},{"c":52.16,"h":52.16,"l":52.115,"n":66,"o":52.115,"t":"2026-10-21T18:05:00Z","v":1456,"vw":52.139167},{"c":52.13,"h":52.18,"l":52.13,"n":40,"o":52.18,"t":"2026-10-21T18:10:00Z","v":1187,"vw":52.154395},{"c":52.135,"h":52.155,"l":52.12,"n":57,"o":52.155,"t":"2026-10-21T18:15:00Z","v":1596,"vw":52.130278},{"c":52.18,"h":52.18,"l":52.16,"n":52,"o":52.16,"t":"2026-10-21T18:20:00Z","v":1098,"vw":52.170476},{"c":52.16,"h":52.21,"l":52.1401,"n":40,"o":52.18,"t":"2026-10-21T18:25:00Z","v":1647,"vw":52.157102},{"c":52.175,"h":52.175,"l":52.175,"n":9,"o":52.175,"t":"2026-10-21T18:30:00Z","v":187,"vw":52.175},{"c":52.17,"h":52.17,"l":52.14,"n":75,"o":52.15,"t":"2026-10-21T18:35:00Z","v":2304,"vw":52.153233},{"c":52.155,"h":52.155,"l":52.155,"n":10,"o":52.155,"t":"2026-10-21T18:40:00Z","v":163,"vw":52.155},{"c":52.07,"h":52.14,"l":52.07,"n":140,"o":52.14,"t":"2026-10-21T18:45:00Z","v":6204,"vw":52.09499},{"c":52.06,"h":52.06,"l":52.05,"n":34,"o":52.06,"t":"2026-10-21T18:50:00Z","v":973,"vw":52.058},{"c":52,"h":52.04,"l":51.98,"n":134,"o":52.04,"t":"2026-10-21T18:55:00Z","v":2483,"vw":52.00416},{"c":51.99,"h":51.99,"l":51.935,"n":139,"o":51.96,"t":"2026-10-21T19:00:00Z","v":3485,"vw":51.961074},{"c":52.06,"h":52.06,"l":51.95,"n":263,"o":51.95,"t":"2026-10-21T19:05:00Z","v":7076,"vw":52.017607},{"c":52.1,"h":52.1,"l":52.07,"n":62,"o":52.07,"t":"2026-10-21T19:10:00Z","v":1351,"vw":52.087037},{"c":52.11,"h":52.12,"l":52.06,"n":182,"o":52.085,"t":"2026-10-21T19:15:00Z","v":5159,"vw":52.088068},{"c":52.155,"h":52.23,"l":52.14,"n":152,"o":52.23,"t":"2026-10-21T19:20:00Z","v":4158,"vw":52.17332},{"c":52.2132,"h":52.2132,"l":52.17,"n":53,"o":52.2,"t":"2026-10-21T19:25:00Z","v":988,"vw":52.194043},{"c":52.215,"h":52.23,"l":52.215,"n":56,"o":52.215,"t":"2026-10-21T19:30:00Z","v":3483,"vw":52.221484},{"c":52.21,"h":52.23,"l":52.18,"n":247,"o":52.215,"t":"2026-10-21T19:35:00Z","v":8622,"vw":52.211023},{"c":52.24,"h":52.24,"l":52.17,"n":120,"o":52.18,"t":"2026-10-21T19:40:00Z","v":4606,"vw":52.196516},{"c":52.24,"h":52.28,"l":52.2,"n":222,"o":52.2,"t":"2026-10-21T19:45:00Z","v":8639,"vw":52.24846},{"c":52.24,"h":52.27,"l":52.22,"n":243,"o":52.24,"t":"2026-10-21T19:50:00Z","v":7677,"vw":52.240643},{"c":52.285,"h":52.31,"l":52.2,"n":910,"o":52.22,"t":"2026-10-21T19:55:00Z","v":41552,"vw":52.250916},{"c":52.28,"h":52.28,"l":52.28,"n":32,"o":52.28,"t":"2026-10-21T20:00:00Z","v":79868,"vw":52.28},{"c":52.29,"h":52.29,"l":52.29,"n":4,"o":52.29,"t":"2026-10-22T12:55:00Z","v":502,"vw":52.29},{"c":52.628,"h":52.735,"l":52.57,"n":36,"o":52.57,"t":"2026-10-22T13:30:00Z","v":5721,"vw":52.599982},{"c":52.73,"h":53,"l":52.72,"n":83,"o":52.98,"t":"2026-10-22T13:35:00Z","v":6458,"vw":52.954238},{"c":52.8,"h":52.86,"l":52.6201,"n":26,"o":52.72,"t":"2026-10-22T13:40:00Z","v":1916,"vw":52.71666},{"c":52.755,"h":52.755,"l":52.755,"n":10,"o":52.755,"t":"2026-10-22T13:50:00Z","v":133,"vw":52.755},{"c":52.76,"h":52.76,"l":52.758,"n":17,"o":52.76,"t":"2026-10-22T13:55:00Z","v":917,"vw":52.759604},{"c":52.925,"h":52.925,"l":52.925,"n":4,"o":52.925,"t":"2026-10-22T14:00:00Z","v":219,"vw":52.925},{"c":53.04,"h":53.04,"l":53.04,"n":5,"o":53.04,"t":"2026-10-22T14:05:00Z","v":107,"vw":53.04},{"c":53.07,"h":53.15,"l":53.07,"n":96,"o":53.08,"t":"2026-10-22T14:10:00Z","v":3511,"vw":53.084648},{"c":53.105,"h":53.18,"l":53.0965,"n":92,"o":53.13,"t":"2026-10-22T14:15:00Z","v":2636,"vw":53.117867},{"c":53.035,"h":53.1,"l":53.01,"n":87,"o":53.085,"t":"2026-10-22T14:25:00Z","v":2854,"vw":53.048},{"c":52.94,"h":53.045,"l":52.938,"n":76,"o":53,"t":"2026-10-22T14:30:00Z","v":3378,"vw":52.962871},{"c":52.93,"h":52.94,"l":52.86,"n":32,"o":52.94,"t":"2026-10-22T14:35:00Z","v":1871,"vw":52.92369},{"c":52.96,"h":52.97,"l":52.89,"n":61,"o":52.91,"t":"2026-10-22T14:40:00Z","v":2190,"vw":52.941892},{"c":53.22,"h":53.22,"l":52.98,"n":160,"o":52.98,"t":"2026-10-22T14:45:00Z","v":7237,"vw":53.116623},{"c":53.19,"h":53.2207,"l":53.18,"n":64,"o":53.2207,"t":"2026-10-22T14:50:00Z","v":2341,"vw":53.195669},{"c":53.27,"h":53.27,"l":53.26,"n":24,"o":53.26,"t":"2026-10-22T14:55:00Z","v":706,"vw":53.266667},{"c":53.235,"h":53.345,"l":53.21,"n":82,"o":53.345,"t":"2026-10-22T15:00:00Z","v":2416,"vw":53.276},{"c":53.36,"h":53.36,"l":53.33,"n":20,"o":53.33,"t":"2026-10-22T15:05:00Z","v":355,"vw":53.345},{"c":53.34,"h":53.37,"l":53.32,"n":100,"o":53.32,"t":"2026-10-22T15:10:00Z","v":3245,"vw":53.340832},{"c":53.4599,"h":53.4599,"l":53.34,"n":48,"o":53.34,"t":"2026-10-22T15:15:00Z","v":1023,"vw":53.388725},{"c":53.39,"h":53.47,"l":53.38,"n":53,"o":53.425,"t":"2026-10-22T15:20:00Z","v":2004,"vw":53.409},{"c":53.38,"h":53.4,"l":53.35,"n":72,"o":53.37,"t":"2026-10-22T15:25:00Z","v":2182,"vw":53.375461},{"c":53.42,"h":53.48,"l":53.42,"n":101,"o":53.42,"t":"2026-10-22T15:30:00Z","v":2752,"vw":53.447896},{"c":53.4,"h":53.4,"l":53.4,"n":21,"o":53.4,"t":"2026-10-22T15:35:00Z","v":399,"vw":53.4},{"c":53.47,"h":53.49,"l":53.44,"n":41,"o":53.44,"t":"2026-10-22T15:40:00Z","v":1329,"vw":53.46363},{"c":53.55,"h":53.55,"l":53.49,"n":40,"o":53.49,"t":"2026-10-22T15:45:00Z","v":789,"vw":53.5125},{"c":53.475,"h":53.57,"l":53.475,"n":65,"o":53.57,"t":"2026-10-22T15:50:00Z","v":2270,"vw":53.516602},{"c":53.51,"h":53.53,"l":53.5,"n":59,"o":53.5,"t":"2026-10-22T15:55:00Z","v":1228,"vw":53.51},{"c":53.5,"h":53.53,"l":53.485,"n":35,"o":53.515,"t":"2026-10-22T16:00:00Z","v":1064,"vw":53.506641},{"c":53.485,"h":53.51,"l":53.485,"n":30,"o":53.51,"t":"2026-10-22T16:05:00Z","v":1344,"vw":53.500803},{"c":53.485,"h":53.485,"l":53.485,"n":11,"o":53.485,"t":"2026-10-22T16:10:00Z","v":1676,"vw":53.485},{"c":53.53,"h":53.53,"l":53.48,"n":39,"o":53.48,"t":"2026-10-22T16:15:00Z","v":1004,"vw":53.505083},{"c":53.555,"h":53.58,"l":53.55,"n":27,"o":53.55,"t":"2026-10-22T16:20:00Z","v":775,"vw":53.55875},{"c":53.63,"h":53.63,"l":53.58,"n":61,"o":53.58,"t":"2026-10-22T16:25:00Z","v":1871,"vw":53.616919},{"c":53.57,"h":53.6,"l":53.57,"n":52,"o":53.6,"t":"2026-10-22T16:30:00Z","v":2099,"vw":53.597875},{"c":53.54,"h":53.57,"l":53.54,"n":64,"o":53.57,"t":"2026-10-22T16:35:00Z","v":1430,"vw":53.554},{"c":53.5175,"h":53.54,"l":53.49,"n":31,"o":53.54,"t":"2026-10-22T16:40:00Z","v":1880,"vw":53.504734},{"c":53.55,"h":53.57,"l":53.5,"n":75,"o":53.5,"t":"2026-10-22T16:45:00Z","v":2181,"vw":53.54915},{"c":53.61,"h":53.61,"l":53.57,"n":9,"o":53.57,"t":"2026-10-22T16:50:00Z","v":312,"vw":53.586},{"c":53.57,"h":53.57,"l":53.53,"n":41,"o":53.57,"t":"2026-10-22T16:55:00Z","v":1441,"vw":53.566364},{"c":53.58,"h":53.58,"l":53.53,"n":56,"o":53.53,"t":"2026-10-22T17:00:00Z","v":2256,"vw":53.538307},{"c":53.5935,"h":53.625,"l":53.55,"n":164,"o":53.55,"t":"2026-10-22T17:05:00Z","v":5357,"vw":53.583334},{"c":53.61,"h":53.61,"l":53.585,"n":43,"o":53.6,"t":"2026-10-22T17:10:00Z","v":1222,"vw":53.597582},{"c":53.84,"h":53.84,"l":53.6,"n":104,"o":53.6,"t":"2026-10-22T17:15:00Z","v":4963,"vw":53.748139},{"c":53.93,"h":53.93,"l":53.81,"n":38,"o":53.84,"t":"2026-10-22T17:20:00Z","v":1075,"vw":53.845715},{"c":53.67,"h":53.965,"l":53.64,"n":267,"o":53.93,"t":"2026-10-22T17:25:00Z","v":11899,"vw":53.771822},{"c":53.685,"h":53.7,"l":53.65,"n":23,"o":53.65,"t":"2026-10-22T17:30:00Z","v":393,"vw":53.678896},{"c":53.66,"h":53.68,"l":53.66,"n":54,"o":53.68,"t":"2026-10-22T17:35:00Z","v":796,"vw":53.667692},{"c":53.72,"h":53.72,"l":53.7,"n":41,"o":53.7,"t":"2026-10-22T17:40:00Z","v":1526,"vw":53.711006},{"c":53.65,"h":53.715,"l":53.65,"n":73,"o":53.68,"t":"2026-10-22T17:45:00Z","v":1256,"vw":53.67375},{"c":53.64,"h":53.66,"l":53.58,"n":59,"o":53.58,"t":"2026-10-22T17:50:00Z","v":951,"vw":53.623077},{"c":53.715,"h":53.715,"l":53.66,"n":59,"o":53.66,"t":"2026-10-22T17:55:00Z","v":1466,"vw":53.674375},{"c":53.7,"h":53.73,"l":53.695,"n":73,"o":53.695,"t":"2026-10-22T18:00:00Z","v":2103,"vw":53.70813},{"c":53.72,"h":53.75,"l":53.7,"n":164,"o":53.705,"t":"2026-10-22T18:05:00Z","v":5600,"vw":53.726689},{"c":53.7,"h":53.7,"l":53.6853,"n":26,"o":53.7,"t":"2026-10-22T18:10:00Z","v":657,"vw":53.694612},{"c":53.8,"h":53.8,"l":53.7,"n":83,"o":53.7,"t":"2026-10-22T18:15:00Z","v":2052,"vw":53.75},{"c":53.82,"h":53.82,"l":53.7401,"n":42,"o":53.7401,"t":"2026-10-22T18:25:00Z","v":831,"vw":53.762462},{"c":53.76,"h":53.78,"l":53.7,"n":157,"o":53.78,"t":"2026-10-22T18:30:00Z","v":4716,"vw":53.718921},{"c":53.7475,"h":53.78,"l":53.73,"n":139,"o":53.755,"t":"2026-10-22T18:35:00Z","v":3764,"vw":53.766638},{"c":53.8,"h":53.8,"l":53.755,"n":53,"o":53.76,"t":"2026-10-22T18:40:00Z","v":2462,"vw":53.762406},{"c":53.795,"h":53.81,"l":53.77,"n":127,"o":53.77,"t":"2026-10-22T18:45:00Z","v":2169,"vw":53.794},{"c":53.84,"h":53.84,"l":53.82,"n":53,"o":53.82,"t":"2026-10-22T18:50:00Z","v":874,"vw":53.83},{"c":53.88,"h":53.91,"l":53.88,"n":133,"o":53.89,"t":"2026-10-22T18:55:00Z","v":2117,"vw":53.890556},{"c":53.92,"h":53.94,"l":53.895,"n":75,"o":53.895,"t":"2026-10-22T19:00:00Z","v":1106,"vw":53.915},{"c":54.01,"h":54.01,"l":53.92,"n":139,"o":53.92,"t":"2026-10-22T19:05:00Z","v":3464,"vw":53.972647},{"c":53.97,"h":54.005,"l":53.97,"n":156,"o":54.005,"t":"2026-10-22T19:10:00Z","v":4291,"vw":53.995669},{"c":53.93,"h":53.97,"l":53.93,"n":102,"o":53.95,"t":"2026-10-22T19:15:00Z","v":2148,"vw":53.948571},{"c":53.985,"h":54.01,"l":53.955,"n":86,"o":53.98,"t":"2026-10-22T19:20:00Z","v":2366,"vw":53.9845},{"c":53.98,"h":53.99,"l":53.94,"n":137,"o":53.99,"t":"2026-10-22T19:25:00Z","v":3554,"vw":53.959559},{"c":54.005,"h":54.005,"l":53.94,"n":55,"o":53.94,"t":"2026-10-22T19:30:00Z","v":1232,"vw":53.971901},{"c":54.02,"h":54.03,"l":53.97,"n":180,"o":53.99,"t":"2026-10-22T19:35:00Z","v":7353,"vw":53.999006},{"c":54.11,"h":54.11,"l":54.05,"n":209,"o":54.05,"t":"2026-10-22T19:40:00Z","v":5647,"vw":54.079133},{"c":54.06,"h":54.13,"l":54.06,"n":256,"o":54.13,"t":"2026-10-22T19:45:00Z","v":8278,"vw":54.11312},{"c":54.065,"h":54.12,"l":54.01,"n":399,"o":54.04,"t":"2026-10-22T19:50:00Z","v":14459,"vw":54.070742},{"c":53.86,"h":54.06,"l":53.795,"n":1121,"o":54.06,"t":"2026-10-22T19:55:00Z","v":49462,"vw":53.883446},{"c":53.88,"h":53.88,"l":53.88,"n":30,"o":53.88,"t":"2026-10-22T20:00:00Z","v":124271,"vw":53.88}],"history":[{"c":54.29,"h":55.035,"l":54.05,"n":8637,"o":54.99,"t":"2024-10-21T04:00:00Z","v":601547,"vw":54.392819},{"c":53.43,"h":54.46,"l":52.93,"n":7233,"o":54.2,"t":"2024-10-22T04:00:00Z","v":366530,"vw":53.414684},{"c":53.35,"h":53.43,"l":52.91,"n":7141,"o":53.21,"t":"2024-10-23T04:00:00Z","v":304656,"vw":53.252886},{"c":53.16,"h":53.64,"l":52.71,"n":7879,"o":53.35,"t":"2024-10-24T04:00:00Z","v":491414,"vw":53.07355},{"c":52.75,"h":53.778,"l":52.73,"n":7282,"o":53.47,"t":"2024-10-25T04:00:00Z","v":343020,"vw":53.112404},{"c":53.71,"h":53.955,"l":53.21,"n":7461,"o":53.34,"t":"2024-10-28T04:00:00Z","v":389130,"vw":53.677739},{"c":53.65,"h":53.795,"l":53.16,"n":5858,"o":53.47,"t":"2024-10-29T04:00:00Z","v":232241,"vw":53.525178},{"c":53.68,"h":54.26,"l":53.57,"n":7625,"o":53.57,"t":"2024-10-30T04:00:00Z","v":312317,"vw":53.775189},{"c":53.06,"h":53.84,"l":52.97,"n":7473,"o":53.62,"t":"2024-10-31T04:00:00Z","v":540066,"vw":53.228727},{"c":53.09,"h":53.54,"l":52.85,"n":6482,"o":53.15,"t":"2024-11-01T04:00:00Z","v":253047,"vw":53.05652},{"c":54.18,"h":54.25,"l":52.93,"n":6540,"o":52.93,"t":"2024-11-04T05:00:00Z","v":213655,"vw":54.075913},{"c":54.5,"h":54.62,"l":53.6,"n":7270,"o":53.92,"t":"2024-11-05T05:00:00Z","v":373022,"vw":54.241647},{"c":57.19,"h":57.48,"l":56.06,"n":12524,"o":56.68,"t":"2024-11-06T05:00:00Z","v":514424,"vw":56.945585},{"c":56.96,"h":57.53,"l":56.61,"n":7257,"o":56.96,"t":"2024-11-07T05:00:00Z","v":381512,"vw":56.92917},{"c":57.73,"h":58.205,"l":57.185,"n":7381,"o":57.2,"t":"2024-11-08T05:00:00Z","v":338876,"vw":57.762513},{"c":58.61,"h":58.9,"l":57.96,"n":7493,"o":57.96,"t":"2024-11-11T05:00:00Z","v":366617,"vw":58.614599},{"c":57.39,"h":59.15,"l":57.275,"n":9718,"o":58.5,"t":"2024-11-12T05:00:00Z","v":557403,"vw":57.736069},{"c":56.92,"h":58.22,"l":56.64,"n":6199,"o":57.75,"t":"2024-11-13T05:00:00Z","v":256208,"vw":57.095754},{"c":55.58,"h":56.9,"l":55.46,"n":6245,"o":56.82,"t":"2024-11-14T05:00:00Z","v":178090,"vw":55.753353},{"c":55.01,"h":56.15,"l":54.9412,"n":5743,"o":55.91,"t":"2024-11-15T05:00:00Z","v":223538,"vw":55.214993},{"c":54.87,"h":55.51,"l":54.8,"n":5969,"o":55.17,"t":"2024-11-18T05:00:00Z","v":244922,"vw":55.012202},{"c":55.36,"h":55.59,"l":54.42,"n":5175,"o":54.52,"t":"2024-11-19T05:00:00Z","v":240297,"vw":55.358065},{"c":55.58,"h":55.65,"l":54.91,"n":4779,"o":55.46,"t":"2024-11-20T05:00:00Z","v":161691,"vw":55.460081},{"c":56.38,"h":56.61,"l":55.2,"n":5828,"o":55.72,"t":"2024-11-21T05:00:00Z","v":217388,"vw":56.323963},{"c":56.79,"h":57.63,"l":56.38,"n":5476,"o":56.77,"t":"2024-11-22T05:00:00Z","v":243651,"vw":56.81937},{"c":57.36,"h":58.18,"l":56.84,"n":5354,"o":57.26,"t":"2024-11-25T05:00:00Z","v":294934,"vw":57.461452},{"c":56.8,"h":57.38,"l":56.6,"n":7171,"o":56.98,"t":"2024-11-26T05:00:00Z","v":377955,"vw":56.843753},{"c":56.99,"h":57.595,"l":56.95,"n":6275,"o":57.1,"t":"2024-11-27T05:00:00Z","v":240460,"vw":57.209315},{"c":57.17,"h":57.37,"l":56.79,"n":3020,"o":57.37,"t":"2024-11-29T05:00:00Z","v":169865,"vw":57.153586},{"c":57.75,"h":57.86,"l":56.835,"n":8042,"o":57.39,"t":"2024-12-02T05:00:00Z","v":311889,"vw":57.58621},{"c":56.25,"h":57.76,"l":56.03,"n":6331,"o":57.73,"t":"2024-12-03T05:00:00Z","v":268819,"vw":56.550871},{"c":57.09,"h":57.33,"l":56.304,"n":5750,"o":56.43,"t":"2024-12-04T05:00:00Z","v":230048,"vw":57.042506},{"c":56.7,"h":57.1,"l":56.2,"n":5865,"o":56.94,"t":"2024-12-05T05:00:00Z","v":272284,"vw":56.723801},{"c":57.44,"h":57.93,"l":56.88,"n":6172,"o":57.93,"t":"2024-12-06T05:00:00Z","v":253612,"vw":57.322731},{"c":56.83,"h":57.75,"l":56.81,"n":9074,"o":57.68,"t":"2024-12-09T05:00:00Z","v":409146,"vw":57.135769},{"c":56.88,"h":57.38,"l":56.09,"n":8085,"o":56.73,"t":"2024-12-10T05:00:00Z","v":259689,"vw":56.952111},{"c":56.73,"h":57.33,"l":56.6,"n":6051,"o":57.08,"t":"2024-12-11T05:00:00Z","v":222771,"vw":56.832227},{"c":56.44,"h":56.8,"l":56.2334,"n":5620,"o":56.5,"t":"2024-12-12T05:00:00Z","v":330706,"vw":56.484549},{"c":56.15,"h":56.535,"l":55.77,"n":6083,"o":56.24,"t":"2024-12-13T05:00:00Z","v":355981,"vw":56.172449},{"c":56.76,"h":56.825,"l":55.68,"n":7082,"o":56.04,"t":"2024-12-16T05:00:00Z","v":270609,"vw":56.656255},{"c":54.91,"h":56.545,"l":54.67,"n":10398,"o":56.32,"t":"2024-12-17T05:00:00Z","v":436139,"vw":55.082291},{"c":50.32,"h":53.17,"l":49.2142,"n":21738,"o":49.73,"t":"2024-12-18T05:00:00Z","v":1020256,"vw":50.467858},{"c":51.14,"h":52.49,"l":50.71,"n":14770,"o":51.18,"t":"2024-12-19T05:00:00Z","v":657959,"vw":51.204181},{"c":50.34,"h":51.24,"l":50.29,"n":10117,"o":50.65,"t":"2024-12-20T05:00:00Z","v":1305827,"vw":50.476495},{"c":50.35,"h":51,"l":50.011,"n":9135,"o":50.28,"t":"2024-12-23T05:00:00Z","v":385511,"vw":50.312691},{"c":50.85,"h":50.88,"l":50.11,"n":3887,"o":50.23,"t":"2024-12-24T05:00:00Z","v":167590,"vw":50.613331},{"c":51.36,"h":51.5252,"l":50.425,"n":6787,"o":50.48,"t":"2024-12-26T05:00:00Z","v":350040,"vw":51.16745},{"c":51.04,"h":51.89,"l":50.5975,"n":7669,"o":50.92,"t":"2024-12-27T05:00:00Z","v":386863,"vw":51.042238},{"c":51.38,"h":51.66,"l":50.56,"n":7319,"o":50.85,"t":"2024-12-30T05:00:00Z","v":399472,"vw":51.346212},{"c":51.18,"h":51.88,"l":50.945,"n":6737,"o":51.68,"t":"2024-12-31T05:00:00Z","v":412137,"vw":51.258077},{"c":51.12,"h":51.46,"l":50.72,"n":7604,"o":51.33,"t":"2025-01-02T05:00:00Z","v":445533,"vw":51.106166},{"c":51.97,"h":52.07,"l":51.305,"n":7424,"o":51.45,"t":"2025-01-03T05:00:00Z","v":487406,"vw":51.887793},{"c":50.71,"h":52.1,"l":50.44,"n":7809,"o":51.76,"t":"2025-01-06T05:00:00Z","v":375148,"vw":50.837945},{"c":50.14,"h":51.12,"l":49.69,"n":7080,"o":50.97,"t":"2025-01-07T05:00:00Z","v":335289,"vw":50.073489},{"c":50.97,"h":51.03,"l":49.77,"n":6420,"o":49.96,"t":"2025-01-08T05:00:00Z","v":301551,"vw":50.752221},{"c":50.42,"h":50.73,"l":49.75,"n":6834,"o":49.9,"t":"2025-01-10T05:00:00Z","v":310849,"vw":50.281844},{"c":51.68,"h":51.75,"l":50.01,"n":7530,"o":50.01,"t":"2025-01-13T05:00:00Z","v":437037,"vw":51.311296},{"c":53.16,"h":53.18,"l":51.44,"n":8044,"o":51.66,"t":"2025-01-14T05:00:00Z","v":404472,"vw":52.773684},{"c":52.95,"h":54.22,"l":52.6,"n":6818,"o":54.04,"t":"2025-01-15T05:00:00Z","v":328282,"vw":52.98419},{"c":53.37,"h":53.64,"l":52.695,"n":6154,"o":52.88,"t":"2025-01-16T05:00:00Z","v":210753,"vw":53.341985},{"c":53.09,"h":53.64,"l":52.745,"n":5323,"o":53.64,"t":"2025-01-17T05:00:00Z","v":204937,"vw":53.140575},{"c":53.81,"h":53.9,"l":53.31,"n":5550,"o":53.36,"t":"2025-01-21T05:00:00Z","v":210229,"vw":53.747669},{"c":52.97,"h":53.64,"l":52.65,"n":6692,"o":53.46,"t":"2025-01-22T05:00:00Z","v":257226,"vw":52.991986},{"c":52.63,"h":53,"l":52.28,"n":6464,"o":52.7,"t":"2025-01-23T05:00:00Z","v":291307,"vw":52.663103},{"c":52.63,"h":52.85,"l":52.27,"n":5222,"o":52.45,"t":"2025-01-24T05:00:00Z","v":200106,"vw":52.582837},{"c":53.09,"h":53.29,"l":52.475,"n":6733,"o":52.63,"t":"2025-01-27T05:00:00Z","v":284280,"vw":53.055339},{"c":52.85,"h":53.5592,"l":52.73,"n":7889,"o":52.8,"t":"2025-01-28T05:00:00Z","v":370426,"vw":52.928706},{"c":53,"h":53.345,"l":52.565,"n":8165,"o":52.64,"t":"2025-01-29T05:00:00Z","v":325930,"vw":52.939624},{"c":53.17,"h":53.555,"l":52.8025,"n":7520,"o":53.38,"t":"2025-01-30T05:00:00Z","v":289036,"vw":53.166463},{"c":53.36,"h":53.76,"l":52.895,"n":6742,"o":53.1,"t":"2025-01-31T05:00:00Z","v":470804,"vw":53.315061},{"c":53,"h":53.63,"l":52.25,"n":8937,"o":52.56,"t":"2025-02-03T05:00:00Z","v":316434,"vw":52.96695},{"c":53,"h":53.405,"l":52.42,"n":6496,"o":52.42,"t":"2025-02-04T05:00:00Z","v":218560,"vw":53.019531},{"c":53.1,"h":53.24,"l":52.815,"n":5551,"o":53.24,"t":"2025-02-05T05:00:00Z","v":285558,"vw":53.050288},{"c":53.43,"h":53.44,"l":52.89,"n":6559,"o":53.19,"t":"2025-02-06T05:00:00Z","v":263003,"vw":53.27429},{"c":53.28,"h":53.33,"l":52.86,"n":5070,"o":53.21,"t":"2025-02-07T05:00:00Z","v":201661,"vw":53.185658},{"c":53.52,"h":53.86,"l":53.12,"n":6411,"o":53.36,"t":"2025-02-10T05:00:00Z","v":232717,"vw":53.541861},{"c":53.9,"h":53.91,"l":53.24,"n":5286,"o":53.24,"t":"2025-02-11T05:00:00Z","v":188009,"vw":53.723504},{"c":53.14,"h":53.935,"l":53.06,"n":5418,"o":53.21,"t":"2025-02-12T05:00:00Z","v":229591,"vw":53.286567},{"c":53.17,"h":53.57,"l":52.9301,"n":5968,"o":53.57,"t":"2025-02-13T05:00:00Z","v":217972,"vw":53.204463},{"c":52.92,"h":53.53,"l":52.75,"n":5231,"o":53.47,"t":"2025-02-14T05:00:00Z","v":184608,"vw":52.969941},{"c":52.46,"h":53.12,"l":51.915,"n":6707,"o":52.68,"t":"2025-02-18T05:00:00Z","v":314078,"vw":52.40466},{"c":52.38,"h":52.68,"l":52.09,"n":5703,"o":52.09,"t":"2025-02-19T05:00:00Z","v":229453,"vw":52.390083},{"c":53.04,"h":53.27,"l":52.04,"n":6545,"o":52.11,"t":"2025-02-20T05:00:00Z","v":272769,"vw":52.742612},{"c":52.64,"h":53.5,"l":52.08,"n":6427,"o":53.49,"t":"2025-02-21T05:00:00Z","v":372476,"vw":52.688618},{"c":52.52,"h":53.4,"l":52.455,"n":8428,"o":52.75,"t":"2025-02-24T05:00:00Z","v":329095,"vw":52.671233},{"c":54.07,"h":54.33,"l":52.7,"n":8016,"o":52.7,"t":"2025-02-25T05:00:00Z","v":355912,"vw":53.934204},{"c":53.85,"h":54.72,"l":53.68,"n":8801,"o":53.75,"t":"2025-02-26T05:00:00Z","v":363525,"vw":54.084878},{"c":53.96,"h":54.24,"l":53.03,"n":8407,"o":53.77,"t":"2025-02-27T05:00:00Z","v":341920,"vw":53.914533},{"c":54.33,"h":54.545,"l":53.65,"n":6551,"o":54.06,"t":"2025-02-28T05:00:00Z","v":368020,"vw":54.203455},{"c":53.45,"h":54.465,"l":53.27,"n":8447,"o":54,"t":"2025-03-03T05:00:00Z","v":397974,"vw":53.658613},{"c":52.47,"h":53.18,"l":52.3001,"n":8632,"o":53.13,"t":"2025-03-04T05:00:00Z","v":337260,"vw":52.619636},{"c":52.38,"h":52.89,"l":51.9501,"n":7084,"o":52.3,"t":"2025-03-05T05:00:00Z","v":312276,"vw":52.438715},{"c":52.08,"h":52.45,"l":51.64,"n":8561,"o":52.1,"t":"2025-03-06T05:00:00Z","v":284741,"vw":52.042587},{"c":54.64,"h":54.9,"l":52.16,"n":9584,"o":52.16,"t":"2025-03-07T05:00:00Z","v":400589,"vw":54.253343},{"c":51.25,"h":54.47,"l":51.11,"n":15231,"o":54.17,"t":"2025-03-10T04:00:00Z","v":987204,"vw":52.240112},{"c":49.83,"h":51.765,"l":49.46,"n":17017,"o":51.72,"t":"2025-03-11T04:00:00Z","v":1360640,"vw":50.196846},{"c":45.51,"h":52.1456,"l":44.42,"n":28205,"o":52.01,"t":"2025-03-12T04:00:00Z","v":1677820,"vw":46.107991},{"c":47.06,"h":47.25,"l":44.42,"n":18183,"o":45.51,"t":"2025-03-13T04:00:00Z","v":957456,"vw":46.470167},{"c":46.78,"h":47.88,"l":46.53,"n":14174,"o":46.99,"t":"2025-03-14T04:00:00Z","v":637898,"vw":47.020861},{"c":47.69,"h":48.29,"l":46.3,"n":12519,"o":46.42,"t":"2025-03-17T04:00:00Z","v":473807,"vw":47.801259},{"c":46.91,"h":47.76,"l":46.82,"n":8970,"o":47.25,"t":"2025-03-18T04:00:00Z","v":356362,"vw":47.026996},{"c":47.23,"h":47.37,"l":46.3,"n":8088,"o":46.77,"t":"2025-03-19T04:00:00Z","v":368434,"vw":47.061856},{"c":47.43,"h":48.06,"l":46.62,"n":8928,"o":46.78,"t":"2025-03-20T04:00:00Z","v":414079,"vw":47.429472},{"c":46.94,"h":47.36,"l":46.39,"n":10960,"o":46.99,"t":"2025-03-21T04:00:00Z","v":1280356,"vw":46.951485},{"c":47.53,"h":47.945,"l":46.7,"n":8588,"o":47.56,"t":"2025-03-24T04:00:00Z","v":411865,"vw":47.368375},{"c":47.53,"h":48.285,"l":47.03,"n":9427,"o":47.49,"t":"2025-03-25T04:00:00Z","v":390743,"vw":47.68524},{"c":47.63,"h":48.155,"l":47.25,"n":8128,"o":47.76,"t":"2025-03-26T04:00:00Z","v":288613,"vw":47.596504},{"c":48.18,"h":48.455,"l":47.505,"n":8996,"o":47.69,"t":"2025-03-27T04:00:00Z","v":333989,"vw":48.127898},{"c":47.32,"h":48.17,"l":46.71,"n":9073,"o":48.05,"t":"2025-03-28T04:00:00Z","v":377248,"vw":47.315021},{"c":47.36,"h":47.855,"l":46.67,"n":9910,"o":47.17,"t":"2025-03-31T04:00:00Z","v":473529,"vw":47.398194},{"c":47.89,"h":48.1,"l":46.83,"n":10337,"o":47.13,"t":"2025-04-01T04:00:00Z","v":447529,"vw":47.707256},{"c":49.2,"h":49.42,"l":47.32,"n":10063,"o":47.32,"t":"2025-04-02T04:00:00Z","v":590773,"vw":48.801394},{"c":46.53,"h":48.45,"l":46.24,"n":11186,"o":47.66,"t":"2025-04-03T04:00:00Z","v":567814,"vw":46.84308},{"c":45.32,"h":46.193,"l":44.59,"n":15287,"o":45.38,"t":"2025-04-04T04:00:00Z","v":801251,"vw":45.242464},{"c":43.68,"h":44.97,"l":41.65,"n":20137,"o":43.75,"t":"2025-04-07T04:00:00Z","v":1522568,"vw":43.284793},{"c":42.24,"h":44.71,"l":41.82,"n":11036,"o":44.63,"t":"2025-04-08T04:00:00Z","v":490188,"vw":42.761697},{"c":45.3,"h":45.41,"l":40.85,"n":29185,"o":41.87,"t":"2025-04-09T04:00:00Z","v":2909217,"vw":42.029714},{"c":44.37,"h":44.89,"l":42.42,"n":20533,"o":44.51,"t":"2025-04-10T04:00:00Z","v":1792938,"vw":43.45112},{"c":46.11,"h":46.19,"l":44.105,"n":13625,"o":44.43,"t":"2025-04-11T04:00:00Z","v":774037,"vw":45.4518},{"c":46.95,"h":47.51,"l":45.8,"n":9348,"o":46.47,"t":"2025-04-14T04:00:00Z","v":481565,"vw":46.786839},{"c":47.03,"h":47.5037,"l":46.78,"n":7757,"o":46.99,"t":"2025-04-15T04:00:00Z","v":553263,"vw":47.055072},{"c":46.08,"h":47.065,"l":45.77,"n":8047,"o":46.9,"t":"2025-04-16T04:00:00Z","v":367115,"vw":46.196553},{"c":45.98,"h":46.48,"l":45.7801,"n":10491,"o":46.04,"t":"2025-04-17T04:00:00Z","v":487236,"vw":46.087275},{"c":45.43,"h":46.045,"l":44.93,"n":9241,"o":45.69,"t":"2025-04-21T04:00:00Z","v":505764,"vw":45.338507},{"c":47.27,"h":47.4,"l":45.78,"n":10575,"o":45.95,"t":"2025-04-22T04:00:00Z","v":620528,"vw":47.033676},{"c":48.4,"h":49.09,"l":48.16,"n":10630,"o":48.31,"t":"2025-04-23T04:00:00Z","v":612345,"vw":48.37028},{"c":48.31,"h":49.005,"l":47.74,"n":8221,"o":48.22,"t":"2025-04-24T04:00:00Z","v":393000,"vw":48.35895},{"c":48.31,"h":48.4457,"l":47.745,"n":8026,"o":48.17,"t":"2025-04-25T04:00:00Z","v":284482,"vw":48.170889},{"c":48.51,"h":48.68,"l":47.91,"n":7435,"o":48.21,"t":"2025-04-28T04:00:00Z","v":280401,"vw":48.419766},{"c":48.75,"h":49.24,"l":47.995,"n":6149,"o":48.18,"t":"2025-04-29T04:00:00Z","v":391626,"vw":48.711302},{"c":48.74,"h":48.91,"l":47.58,"n":7349,"o":48.48,"t":"2025-04-30T04:00:00Z","v":391873,"vw":48.63362},{"c":48.99,"h":49.4,"l":48.42,"n":6666,"o":48.8,"t":"2025-05-01T04:00:00Z","v":400181,"vw":49.040705},{"c":49.69,"h":49.98,"l":49.37,"n":7174,"o":49.58,"t":"2025-05-02T04:00:00Z","v":244970,"vw":49.69631},{"c":49.64,"h":50.08,"l":49.11,"n":5433,"o":49.48,"t":"2025-05-05T04:00:00Z","v":253580,"vw":49.683152},{"c":49.79,"h":50.11,"l":49.075,"n":6729,"o":49.1,"t":"2025-05-06T04:00:00Z","v":264324,"vw":49.742788},{"c":49.85,"h":50.0999,"l":49.515,"n":6072,"o":49.94,"t":"2025-05-07T04:00:00Z","v":271754,"vw":49.861475},{"c":50.77,"h":51.2,"l":49.99,"n":7022,"o":50.24,"t":"2025-05-08T04:00:00Z","v":266719,"vw":50.76249},{"c":50.72,"h":51.295,"l":50.45,"n":5572,"o":50.75,"t":"2025-05-09T04:00:00Z","v":225772,"vw":50.703687},{"c":51.37,"h":52.25,"l":50.96,"n":5979,"o":52.07,"t":"2025-05-12T04:00:00Z","v":394483,"vw":51.366356},{"c":51.95,"h":52.21,"l":51.55,"n":7622,"o":51.55,"t":"2025-05-13T04:00:00Z","v":313075,"vw":51.946069},{"c":51.54,"h":51.95,"l":51.44,"n":7707,"o":51.69,"t":"2025-05-14T04:00:00Z","v":414696,"vw":51.623007},{"c":52.3,"h":52.605,"l":51.77,"n":8598,"o":51.77,"t":"2025-05-15T04:00:00Z","v":392884,"vw":52.349798},{"c":52.64,"h":52.65,"l":52.045,"n":6731,"o":52.33,"t":"2025-05-16T04:00:00Z","v":380871,"vw":52.547573},{"c":52.58,"h":52.7,"l":51.95,"n":5626,"o":51.95,"t":"2025-05-19T04:00:00Z","v":247974,"vw":52.573955},{"c":52.47,"h":52.65,"l":52.265,"n":6322,"o":52.57,"t":"2025-05-20T04:00:00Z","v":368142,"vw":52.452561},{"c":51.41,"h":52.47,"l":51.41,"n":6095,"o":51.92,"t":"2025-05-21T04:00:00Z","v":291316,"vw":51.637152},{"c":51.35,"h":51.68,"l":51.065,"n":5412,"o":51.26,"t":"2025-05-22T04:00:00Z","v":280159,"vw":51.385524},{"c":51.05,"h":51.31,"l":50.31,"n":5719,"o":50.64,"t":"2025-05-23T04:00:00Z","v":284050,"vw":51.075835},{"c":52.7,"h":52.77,"l":51.28,"n":6503,"o":51.48,"t":"2025-05-27T04:00:00Z","v":312074,"vw":52.485912},{"c":52.12,"h":52.77,"l":52.05,"n":6009,"o":52.67,"t":"2025-05-28T04:00:00Z","v":259562,"vw":52.220994},{"c":52.28,"h":52.495,"l":51.8042,"n":5348,"o":52.27,"t":"2025-05-29T04:00:00Z","v":283966,"vw":52.183892},{"c":52.65,"h":52.8,"l":52.045,"n":6406,"o":52.18,"t":"2025-05-30T04:00:00Z","v":430877,"vw":52.588475},{"c":52.18,"h":52.54,"l":51.681,"n":8671,"o":52.18,"t":"2025-06-02T04:00:00Z","v":383183,"vw":52.095159},{"c":52.72,"h":52.83,"l":52.16,"n":7600,"o":52.51,"t":"2025-06-03T04:00:00Z","v":314180,"vw":52.676833},{"c":52.33,"h":52.94,"l":52.31,"n":8755,"o":52.52,"t":"2025-06-04T04:00:00Z","v":431919,"vw":52.47326},{"c":51.26,"h":52.06,"l":50.3,"n":14305,"o":51.95,"t":"2025-06-05T04:00:00Z","v":638262,"vw":51.102604},{"c":46.61,"h":49.7,"l":43.395,"n":47117,"o":48.46,"t":"2025-06-06T04:00:00Z","v":3249571,"vw":45.971662},{"c":48.25,"h":49.6099,"l":47.68,"n":21839,"o":48.125,"t":"2025-06-09T04:00:00Z","v":1165700,"vw":48.451686},{"c":47.8,"h":48.31,"l":47.25,"n":12405,"o":47.91,"t":"2025-06-10T04:00:00Z","v":761325,"vw":47.879095},{"c":46.39,"h":48.0842,"l":46.32,"n":13169,"o":47.82,"t":"2025-06-11T04:00:00Z","v":690227,"vw":46.750592},{"c":46.32,"h":46.7532,"l":46,"n":10377,"o":46.3,"t":"2025-06-12T04:00:00Z","v":525031,"vw":46.374168},{"c":44.93,"h":46.12,"l":44.72,"n":12263,"o":45.85,"t":"2025-06-13T04:00:00Z","v":660475,"vw":45.133492},{"c":44.86,"h":45.33,"l":44.64,"n":11359,"o":45.25,"t":"2025-06-16T04:00:00Z","v":528726,"vw":44.880648},{"c":44.19,"h":45.0099,"l":44.065,"n":8767,"o":44.52,"t":"2025-06-17T04:00:00Z","v":461229,"vw":44.344963},{"c":44.01,"h":44.65,"l":43.99,"n":8731,"o":44.3,"t":"2025-06-18T04:00:00Z","v":428450,"vw":44.132195},{"c":43.46,"h":44.31,"l":43.41,"n":7745,"o":44.23,"t":"2025-06-20T04:00:00Z","v":565554,"vw":43.637202},{"c":44.68,"h":44.71,"l":43.46,"n":8262,"o":43.49,"t":"2025-06-23T04:00:00Z","v":497173,"vw":44.490576},{"c":45.04,"h":45.335,"l":44.6075,"n":7124,"o":45.07,"t":"2025-06-24T04:00:00Z","v":440867,"vw":45.071869},{"c":44.45,"h":45.095,"l":44.44,"n":8055,"o":44.99,"t":"2025-06-25T04:00:00Z","v":447557,"vw":44.562566},{"c":45.77,"h":45.8,"l":44.46,"n":9055,"o":44.48,"t":"2025-06-26T04:00:00Z","v":536852,"vw":45.472657},{"c":46.38,"h":46.63,"l":45.765,"n":10241,"o":45.87,"t":"2025-06-27T04:00:00Z","v":918214,"vw":46.329708},{"c":47.21,"h":47.24,"l":46.34,"n":13427,"o":46.35,"t":"2025-06-30T04:00:00Z","v":1051506,"vw":46.765258},{"c":47.52,"h":48.23,"l":47.01,"n":10562,"o":47.13,"t":"2025-07-01T04:00:00Z","v":558128,"vw":47.705446},{"c":48.28,"h":48.68,"l":47.7,"n":11676,"o":48.24,"t":"2025-07-02T04:00:00Z","v":867367,"vw":48.350001},{"c":47.93,"h":48.15,"l":47.58,"n":6232,"o":47.99,"t":"2025-07-03T04:00:00Z","v":345528,"vw":47.885188},{"c":48.22,"h":48.45,"l":47.42,"n":11806,"o":47.67,"t":"2025-07-07T04:00:00Z","v":765630,"vw":48.154689},{"c":47.62,"h":48.68,"l":47.565,"n":7627,"o":48,"t":"2025-07-08T04:00:00Z","v":507154,"vw":47.86657},{"c":48.87,"h":48.97,"l":47.16,"n":12058,"o":47.67,"t":"2025-07-09T04:00:00Z","v":943545,"vw":48.111901},{"c":49.08,"h":49.655,"l":48.55,"n":11192,"o":48.59,"t":"2025-07-10T04:00:00Z","v":718372,"vw":49.248023},{"c":48.72,"h":49.16,"l":48.41,"n":10534,"o":48.74,"t":"2025-07-11T04:00:00Z","v":619811,"vw":48.729504},{"c":49.49,"h":49.52,"l":48.63,"n":9671,"o":48.63,"t":"2025-07-14T04:00:00Z","v":480936,"vw":49.311742},{"c":47.89,"h":49.6044,"l":47.88,"n":9531,"o":49.49,"t":"2025-07-15T04:00:00Z","v":528980,"vw":48.213471},{"c":48.12,"h":48.29,"l":47.35,"n":9766,"o":48.08,"t":"2025-07-16T04:00:00Z","v":525244,"vw":48.06053},{"c":48.42,"h":48.8,"l":47.83,"n":10177,"o":48.13,"t":"2025-07-17T04:00:00Z","v":636878,"vw":48.367579},{"c":47.72,"h":48.655,"l":47.45,"n":8295,"o":48.53,"t":"2025-07-18T04:00:00Z","v":353925,"vw":47.834409},{"c":47.51,"h":48.32,"l":47.43,"n":8902,"o":47.74,"t":"2025-07-21T04:00:00Z","v":363731,"vw":47.677214},{"c":47.87,"h":48.05,"l":47.51,"n":6635,"o":47.67,"t":"2025-07-22T04:00:00Z","v":279102,"vw":47.867513},{"c":48.09,"h":48.27,"l":47.52,"n":7109,"o":48.03,"t":"2025-07-23T04:00:00Z","v":321955,"vw":47.973457},{"c":47.52,"h":48.1175,"l":47.51,"n":7870,"o":47.91,"t":"2025-07-24T04:00:00Z","v":325409,"vw":47.781722},{"c":47.7,"h":47.79,"l":47.11,"n":6600,"o":47.79,"t":"2025-07-25T04:00:00Z","v":229399,"vw":47.608621},{"c":47.11,"h":47.66,"l":47.07,"n":7559,"o":47.35,"t":"2025-07-28T04:00:00Z","v":365122,"vw":47.197582},{"c":47,"h":47.4,"l":46.775,"n":9370,"o":47.4,"t":"2025-07-29T04:00:00Z","v":321852,"vw":46.990699},{"c":46.48,"h":47.17,"l":46.32,"n":11368,"o":46.98,"t":"2025-07-30T04:00:00Z","v":491897,"vw":46.759587},{"c":46.13,"h":46.53,"l":45.92,"n":8005,"o":46.16,"t":"2025-07-31T04:00:00Z","v":342172,"vw":46.188472},{"c":45.47,"h":45.98,"l":45.285,"n":10372,"o":45.62,"t":"2025-08-01T04:00:00Z","v":468419,"vw":45.512048},{"c":46.51,"h":46.57,"l":45.52,"n":9066,"o":45.52,"t":"2025-08-04T04:00:00Z","v":367716,"vw":46.338695},{"c":46.97,"h":47.01,"l":46.33,"n":10199,"o":46.5,"t":"2025-08-05T04:00:00Z","v":530358,"vw":46.906481},{"c":47.39,"h":47.39,"l":46.92,"n":6481,"o":47.1,"t":"2025-08-06T04:00:00Z","v":330690,"vw":47.25504},{"c":47.23,"h":47.8,"l":47.025,"n":8341,"o":47.61,"t":"2025-08-07T04:00:00Z","v":289138,"vw":47.271177},{"c":47.74,"h":47.885,"l":47.04,"n":7014,"o":47.26,"t":"2025-08-08T04:00:00Z","v":336263,"vw":47.688235},{"c":47.57,"h":48.11,"l":47.385,"n":8005,"o":47.61,"t":"2025-08-11T04:00:00Z","v":451030,"vw":47.638908},{"c":48.76,"h":48.88,"l":47.74,"n":7930,"o":47.74,"t":"2025-08-12T04:00:00Z","v":403965,"vw":48.560811},{"c":49.53,"h":49.76,"l":48.57,"n":8773,"o":48.93,"t":"2025-08-13T04:00:00Z","v":448632,"vw":49.391689},{"c":48.39,"h":49.25,"l":48.105,"n":8401,"o":49.24,"t":"2025-08-14T04:00:00Z","v":473238,"vw":48.565261},{"c":48.14,"h":48.55,"l":48.045,"n":9229,"o":48.5,"t":"2025-08-15T04:00:00Z","v":542450,"vw":48.282193},{"c":47.78,"h":48.345,"l":47.49,"n":9340,"o":48.19,"t":"2025-08-18T04:00:00Z","v":324875,"vw":47.830619},{"c":48.34,"h":48.48,"l":47.7,"n":8569,"o":47.88,"t":"2025-08-19T04:00:00Z","v":420887,"vw":48.258115},{"c":48.17,"h":48.55,"l":47.87,"n":8641,"o":48.4,"t":"2025-08-20T04:00:00Z","v":423286,"vw":48.113186},{"c":47.86,"h":48.08,"l":47.69,"n":7604,"o":47.88,"t":"2025-08-21T04:00:00Z","v":341355,"vw":47.835009},{"c":49.66,"h":49.94,"l":47.85,"n":10554,"o":48.1,"t":"2025-08-22T04:00:00Z","v":534524,"vw":49.484879},{"c":48.91,"h":49.525,"l":48.815,"n":8584,"o":49.44,"t":"2025-08-25T04:00:00Z","v":428639,"vw":48.987962},{"c":48.89,"h":49.28,"l":48.79,"n":7824,"o":48.93,"t":"2025-08-26T04:00:00Z","v":430752,"vw":48.967835},{"c":49.63,"h":49.69,"l":48.73,"n":7897,"o":48.85,"t":"2025-08-27T04:00:00Z","v":389854,"vw":49.435945},{"c":49.06,"h":49.58,"l":48.59,"n":9877,"o":49.58,"t":"2025-08-28T04:00:00Z","v":469876,"vw":49.065991},{"c":49.17,"h":49.43,"l":48.71,"n":7824,"o":49.15,"t":"2025-08-29T04:00:00Z","v":406659,"vw":49.074075},{"c":48.75,"h":49.14,"l":48.455,"n":11106,"o":48.78,"t":"2025-09-02T04:00:00Z","v":413267,"vw":48.782976},{"c":48.72,"h":48.95,"l":48.44,"n":10898,"o":48.44,"t":"2025-09-03T04:00:00Z","v":528837,"vw":48.734275},{"c":48.1,"h":49.08,"l":47.92,"n":20905,"o":48.99,"t":"2025-09-04T04:00:00Z","v":1163244,"vw":48.373725},{"c":48.26,"h":48.4,"l":44.06,"n":39223,"o":47.77,"t":"2025-09-05T04:00:00Z","v":2397004,"vw":46.838276},{"c":46.86,"h":47.71,"l":46.09,"n":22336,"o":47.28,"t":"2025-09-08T04:00:00Z","v":1238851,"vw":46.955986},{"c":45.89,"h":47.25,"l":45.4003,"n":15936,"o":46.88,"t":"2025-09-09T04:00:00Z","v":833237,"vw":45.899339},{"c":46.01,"h":46.4,"l":45.46,"n":13328,"o":45.94,"t":"2025-09-10T04:00:00Z","v":760566,"vw":45.915292},{"c":46.82,"h":47.02,"l":45.99,"n":14037,"o":45.99,"t":"2025-09-11T04:00:00Z","v":686090,"vw":46.743797},{"c":45.79,"h":46.76,"l":45.665,"n":10470,"o":46.72,"t":"2025-09-12T04:00:00Z","v":500376,"vw":45.891986},{"c":45.49,"h":45.965,"l":45.25,"n":10278,"o":45.86,"t":"2025-09-15T04:00:00Z","v":454863,"vw":45.515387},{"c":44.78,"h":45.65,"l":44.6,"n":11583,"o":45.39,"t":"2025-09-16T04:00:00Z","v":520905,"vw":44.950856},{"c":45.11,"h":45.98,"l":44.87,"n":14198,"o":44.97,"t":"2025-09-17T04:00:00Z","v":604025,"vw":45.138485},{"c":45.62,"h":45.87,"l":44.75,"n":12263,"o":45.14,"t":"2025-09-18T04:00:00Z","v":518342,"vw":45.542667},{"c":45.03,"h":45.74,"l":44.835,"n":10686,"o":45.74,"t":"2025-09-19T04:00:00Z","v":1454308,"vw":45.086208},{"c":45.81,"h":46.05,"l":44.86,"n":12112,"o":45.07,"t":"2025-09-22T04:00:00Z","v":690344,"vw":45.64306},{"c":45.31,"h":46.17,"l":44.91,"n":12603,"o":45.81,"t":"2025-09-23T04:00:00Z","v":600369,"vw":45.32977},{"c":45.26,"h":45.5,"l":45.03,"n":8119,"o":45.04,"t":"2025-09-24T04:00:00Z","v":399608,"vw":45.237126},{"c":45.06,"h":45.5,"l":44.56,"n":10742,"o":45.33,"t":"2025-09-25T04:00:00Z","v":438190,"vw":44.970882},{"c":45.78,"h":45.845,"l":45,"n":9267,"o":45.06,"t":"2025-09-26T04:00:00Z","v":358478,"vw":45.71083},{"c":45.63,"h":46.25,"l":45.141,"n":7682,"o":46.02,"t":"2025-09-29T04:00:00Z","v":382204,"vw":45.546297},{"c":46.12,"h":46.16,"l":45.42,"n":7766,"o":45.42,"t":"2025-09-30T04:00:00Z","v":315488,"vw":45.95774},{"c":46.79,"h":46.84,"l":45.71,"n":10978,"o":45.83,"t":"2025-10-01T04:00:00Z","v":695057,"vw":46.443402},{"c":46.44,"h":46.81,"l":45.945,"n":9542,"o":46.22,"t":"2025-10-02T04:00:00Z","v":404977,"vw":46.30466},{"c":46.57,"h":47.16,"l":46.47,"n":8958,"o":46.47,"t":"2025-10-03T04:00:00Z","v":420498,"vw":46.709145},{"c":46.24,"h":46.72,"l":46.065,"n":8404,"o":46.3,"t":"2025-10-06T04:00:00Z","v":388273,"vw":46.313828},{"c":45.61,"h":46.6,"l":45.5,"n":9873,"o":46.35,"t":"2025-10-07T04:00:00Z","v":611933,"vw":45.670186},{"c":45.73,"h":45.97,"l":45.42,"n":9874,"o":45.48,"t":"2025-10-08T04:00:00Z","v":381918,"vw":45.756876},{"c":44.98,"h":45.85,"l":44.87,"n":8813,"o":45.77,"t":"2025-10-09T04:00:00Z","v":381270,"vw":45.09231},{"c":44.45,"h":45.34,"l":44.38,"n":9270,"o":45.12,"t":"2025-10-10T04:00:00Z","v":393720,"vw":44.650356},{"c":44.98,"h":45.13,"l":44.34,"n":10096,"o":44.7,"t":"2025-10-13T04:00:00Z","v":421435,"vw":44.931548},{"c":45.43,"h":45.695,"l":44.73,"n":8125,"o":44.74,"t":"2025-10-14T04:00:00Z","v":431115,"vw":45.3701},{"c":45.3,"h":45.795,"l":45.12,"n":10012,"o":45.61,"t":"2025-10-15T04:00:00Z","v":434887,"vw":45.382843},{"c":44.69,"h":45.335,"l":44.64,"n":9958,"o":45.17,"t":"2025-10-16T04:00:00Z","v":470481,"vw":44.869054},{"c":45.06,"h":45.06,"l":44.555,"n":9167,"o":44.69,"t":"2025-10-17T04:00:00Z","v":436050,"vw":44.912643},{"c":45.54,"h":45.5796,"l":45.07,"n":7864,"o":45.07,"t":"2025-10-20T04:00:00Z","v":401054,"vw":45.460791},{"c":45.51,"h":45.92,"l":45.47,"n":8431,"o":45.53,"t":"2025-10-21T04:00:00Z","v":399215,"vw":45.610834},{"c":45.31,"h":45.69,"l":45.065,"n":10977,"o":45.5,"t":"2025-10-22T04:00:00Z","v":564548,"vw":45.298054},{"c":45.49,"h":45.8,"l":45.06,"n":10840,"o":45.41,"t":"2025-10-23T04:00:00Z","v":531759,"vw":45.420093},{"c":45.69,"h":46.06,"l":45.56,"n":9786,"o":45.89,"t":"2025-10-24T04:00:00Z","v":490452,"vw":45.760542},{"c":45.44,"h":46.07,"l":45.38,"n":9941,"o":45.95,"t":"2025-10-27T04:00:00Z","v":411311,"vw":45.56266},{"c":45.32,"h":45.57,"l":44.91,"n":9051,"o":45.23,"t":"2025-10-28T04:00:00Z","v":427207,"vw":45.290651},{"c":43.07,"h":45.335,"l":42.8,"n":10635,"o":45.09,"t":"2025-10-29T04:00:00Z","v":460643,"vw":43.655722},{"c":42.84,"h":43.32,"l":42.45,"n":9213,"o":43,"t":"2025-10-30T04:00:00Z","v":457021,"vw":42.85413},{"c":43,"h":43.05,"l":42.1,"n":9115,"o":42.65,"t":"2025-10-31T04:00:00Z","v":519783,"vw":42.872471},{"c":43.21,"h":43.24,"l":41.98,"n":12091,"o":42.71,"t":"2025-11-03T05:00:00Z","v":570109,"vw":42.831719},{"c":43.03,"h":43.4,"l":42.8,"n":8323,"o":43.29,"t":"2025-11-04T05:00:00Z","v":370431,"vw":43.029493},{"c":43.69,"h":43.86,"l":42.8403,"n":9921,"o":43.07,"t":"2025-11-05T05:00:00Z","v":394569,"vw":43.584737},{"c":41.97,"h":43.71,"l":41.73,"n":10433,"o":43.5,"t":"2025-11-06T05:00:00Z","v":657003,"vw":42.314511},{"c":41.95,"h":42.2875,"l":41.68,"n":9689,"o":42.21,"t":"2025-11-07T05:00:00Z","v":564904,"vw":41.938488},{"c":42.29,"h":42.46,"l":41.56,"n":9240,"o":42.21,"t":"2025-11-10T05:00:00Z","v":461084,"vw":42.08465},{"c":42.41,"h":42.71,"l":42.12,"n":9300,"o":42.71,"t":"2025-11-11T05:00:00Z","v":464237,"vw":42.418875},{"c":42.29,"h":42.7151,"l":41.8,"n":12511,"o":42.52,"t":"2025-11-12T05:00:00Z","v":1123166,"vw":42.114211},{"c":42.52,"h":42.71,"l":42.18,"n":9430,"o":42.26,"t":"2025-11-13T05:00:00Z","v":385663,"vw":42.447822},{"c":42.07,"h":42.24,"l":41.44,"n":10263,"o":41.7,"t":"2025-11-14T05:00:00Z","v":506891,"vw":41.942012},{"c":40.31,"h":42.115,"l":40.24,"n":10965,"o":41.99,"t":"2025-11-17T05:00:00Z","v":501772,"vw":40.827938},{"c":40.49,"h":40.83,"l":40.27,"n":8856,"o":40.35,"t":"2025-11-18T05:00:00Z","v":378500,"vw":40.543278},{"c":40.48,"h":40.77,"l":40,"n":10087,"o":40.73,"t":"2025-11-19T05:00:00Z","v":425032,"vw":40.411344},{"c":41.65,"h":41.79,"l":40.29,"n":11451,"o":40.94,"t":"2025-11-20T05:00:00Z","v":477195,"vw":41.242079},{"c":42.2,"h":42.74,"l":41.64,"n":11515,"o":41.95,"t":"2025-11-21T05:00:00Z","v":609784,"vw":42.233564},{"c":42.02,"h":42.2,"l":41.56,"n":9011,"o":42.06,"t":"2025-11-24T05:00:00Z","v":544110,"vw":41.954544},{"c":42.94,"h":43.26,"l":42.19,"n":10536,"o":42.19,"t":"2025-11-25T05:00:00Z","v":462953,"vw":42.941385},{"c":42.98,"h":43.52,"l":42.63,"n":8898,"o":42.63,"t":"2025-11-26T05:00:00Z","v":638231,"vw":43.071478},{"c":43,"h":43.245,"l":42.89,"n":3697,"o":43.19,"t":"2025-11-28T05:00:00Z","v":128078,"vw":43.007283},{"c":43.08,"h":43.53,"l":42.69,"n":8130,"o":42.69,"t":"2025-12-01T05:00:00Z","v":365510,"vw":43.133471},{"c":43.22,"h":43.33,"l":42.51,"n":11053,"o":43.33,"t":"2025-12-02T05:00:00Z","v":573478,"vw":42.967194},{"c":43.94,"h":44.22,"l":43.381,"n":10066,"o":43.47,"t":"2025-12-03T05:00:00Z","v":565398,"vw":43.886539},{"c":44.29,"h":44.505,"l":43.69,"n":8299,"o":44.03,"t":"2025-12-04T05:00:00Z","v":377225,"vw":44.241721},{"c":44.63,"h":44.72,"l":44.15,"n":8404,"o":44.15,"t":"2025-12-05T05:00:00Z","v":360241,"vw":44.504455},{"c":44.26,"h":44.6899,"l":44.14,"n":11438,"o":44.66,"t":"2025-12-08T05:00:00Z","v":462261,"vw":44.298918},{"c":44.66,"h":44.75,"l":44.35,"n":9144,"o":44.45,"t":"2025-12-09T05:00:00Z","v":454083,"vw":44.610452},{"c":45.9,"h":46.15,"l":45.225,"n":11686,"o":45.53,"t":"2025-12-10T05:00:00Z","v":824494,"vw":45.810904},{"c":47.08,"h":47.19,"l":46.06,"n":12026,"o":46.06,"t":"2025-12-11T05:00:00Z","v":577858,"vw":46.86265},{"c":46.64,"h":47.28,"l":46.31,"n":12067,"o":47.13,"t":"2025-12-12T05:00:00Z","v":424719,"vw":46.66827},{"c":47.18,"h":47.58,"l":46.475,"n":13732,"o":47.16,"t":"2025-12-15T05:00:00Z","v":660052,"vw":47.062641},{"c":45.74,"h":47.31,"l":45.73,"n":21299,"o":47.31,"t":"2025-12-16T05:00:00Z","v":1416875,"vw":46.266279},{"c":48.25,"h":50.12,"l":46.6034,"n":25758,"o":47.78,"t":"2025-12-17T05:00:00Z","v":1841824,"vw":47.946772},{"c":43.47,"h":47.675,"l":42.16,"n":36471,"o":47.09,"t":"2025-12-18T05:00:00Z","v":2631419,"vw":43.945454},{"c":42.17,"h":43.395,"l":41.545,"n":29446,"o":43.08,"t":"2025-12-19T05:00:00Z","v":2589601,"vw":42.250549},{"c":42.21,"h":42.68,"l":41.62,"n":16985,"o":42.68,"t":"2025-12-22T05:00:00Z","v":1071956,"vw":42.103834},{"c":41.75,"h":42.235,"l":41.42,"n":12079,"o":42.05,"t":"2025-12-23T05:00:00Z","v":642610,"vw":41.762199},{"c":42.17,"h":42.275,"l":41.73,"n":4939,"o":41.75,"t":"2025-12-24T05:00:00Z","v":254645,"vw":42.078882},{"c":42.67,"h":42.78,"l":41.96,"n":10639,"o":42.04,"t":"2025-12-26T05:00:00Z","v":589762,"vw":42.53196},{"c":42.9,"h":43.19,"l":42.49,"n":11411,"o":42.67,"t":"2025-12-29T05:00:00Z","v":667864,"vw":42.811565},{"c":42.7,"h":43.06,"l":42.41,"n":11547,"o":42.71,"t":"2025-12-30T05:00:00Z","v":557172,"vw":42.728763},{"c":42.3,"h":42.93,"l":42.24,"n":9878,"o":42.7,"t":"2025-12-31T05:00:00Z","v":595397,"vw":42.454987},{"c":42.68,"h":42.92,"l":42.05,"n":12424,"o":42.3,"t":"2026-01-02T05:00:00Z","v":567163,"vw":42.612195},{"c":43.61,"h":43.87,"l":42.41,"n":13692,"o":42.41,"t":"2026-01-05T05:00:00Z","v":804213,"vw":43.57503},{"c":43.79,"h":44.07,"l":43.14,"n":14565,"o":43.59,"t":"2026-01-06T05:00:00Z","v":697704,"vw":43.610229},{"c":43.41,"h":44.14,"l":43.27,"n":12291,"o":43.8,"t":"2026-01-07T05:00:00Z","v":617010,"vw":43.485831},{"c":44.02,"h":44.2232,"l":43.38,"n":11499,"o":43.41,"t":"2026-01-08T05:00:00Z","v":654231,"vw":43.909588},{"c":44.69,"h":44.71,"l":43.93,"n":12397,"o":44.02,"t":"2026-01-09T05:00:00Z","v":563118,"vw":44.540034},{"c":44.48,"h":44.87,"l":44.205,"n":10429,"o":44.48,"t":"2026-01-12T05:00:00Z","v":641938,"vw":44.529468},{"c":44.27,"h":44.61,"l":43.755,"n":11013,"o":44.25,"t":"2026-01-13T05:00:00Z","v":714466,"vw":44.214373},{"c":43.98,"h":44.7,"l":43.74,"n":13802,"o":43.98,"t":"2026-01-14T05:00:00Z","v":778818,"vw":44.009197},{"c":45.04,"h":45.33,"l":43.98,"n":12625,"o":44.13,"t":"2026-01-15T05:00:00Z","v":756937,"vw":44.970154},{"c":45.26,"h":45.35,"l":44.6,"n":11855,"o":44.73,"t":"2026-01-16T05:00:00Z","v":787893,"vw":45.110914},{"c":45.44,"h":45.85,"l":44.6,"n":13424,"o":44.76,"t":"2026-01-20T05:00:00Z","v":951435,"vw":45.388056},{"c":45.83,"h":46.13,"l":44.69,"n":17592,"o":44.69,"t":"2026-01-21T05:00:00Z","v":1170296,"vw":45.534767},{"c":46.37,"h":46.48,"l":45.86,"n":10817,"o":45.86,"t":"2026-01-22T05:00:00Z","v":504322,"vw":46.302342},{"c":45.37,"h":46.6,"l":45.08,"n":12107,"o":46.37,"t":"2026-01-23T05:00:00Z","v":738043,"vw":45.612075},{"c":45.61,"h":45.94,"l":45.29,"n":10851,"o":45.66,"t":"2026-01-26T05:00:00Z","v":592888,"vw":45.59649},{"c":45.39,"h":45.49,"l":45.08,"n":9964,"o":45.42,"t":"2026-01-27T05:00:00Z","v":561368,"vw":45.362354},{"c":44.79,"h":45.445,"l":44.59,"n":12331,"o":45.43,"t":"2026-01-28T05:00:00Z","v":663026,"vw":44.916165},{"c":45.77,"h":45.79,"l":44.72,"n":12718,"o":45.06,"t":"2026-01-29T05:00:00Z","v":705195,"vw":45.479694},{"c":46.04,"h":46.085,"l":45.22,"n":10136,"o":45.56,"t":"2026-01-30T05:00:00Z","v":697801,"vw":45.83053},{"c":46.37,"h":46.51,"l":45.69,"n":12348,"o":46.01,"t":"2026-02-02T05:00:00Z","v":618238,"vw":46.254254},{"c":45.65,"h":46.7,"l":45.25,"n":9609,"o":46.15,"t":"2026-02-03T05:00:00Z","v":670448,"vw":45.671989},{"c":46.62,"h":47.01,"l":45.805,"n":10778,"o":46,"t":"2026-02-04T05:00:00Z","v":447297,"vw":46.657178},{"c":47.12,"h":47.27,"l":46.5,"n":11233,"o":46.86,"t":"2026-02-05T05:00:00Z","v":425979,"vw":47.012325},{"c":47.56,"h":47.88,"l":47.015,"n":9032,"o":47.3,"t":"2026-02-06T05:00:00Z","v":464387,"vw":47.560518},{"c":46.77,"h":47.71,"l":46.68,"n":9469,"o":47.18,"t":"2026-02-09T05:00:00Z","v":400454,"vw":46.941276},{"c":47.2,"h":47.245,"l":46.72,"n":8450,"o":46.81,"t":"2026-02-10T05:00:00Z","v":380633,"vw":47.088845},{"c":46.75,"h":47.435,"l":46.54,"n":8604,"o":47.31,"t":"2026-02-11T05:00:00Z","v":338285,"vw":46.874762},{"c":43.44,"h":46.745,"l":42.59,"n":11161,"o":46.64,"t":"2026-02-12T05:00:00Z","v":657124,"vw":43.826902},{"c":44.51,"h":44.82,"l":43.41,"n":10518,"o":43.77,"t":"2026-02-13T05:00:00Z","v":402682,"vw":44.37426},{"c":44.29,"h":44.78,"l":44.11,"n":10223,"o":44.75,"t":"2026-02-17T05:00:00Z","v":397471,"vw":44.369909},{"c":45.08,"h":45.4,"l":44.43,"n":8863,"o":44.43,"t":"2026-02-18T05:00:00Z","v":414042,"vw":45.031119},{"c":45.59,"h":45.64,"l":44.79,"n":8935,"o":44.79,"t":"2026-02-19T05:00:00Z","v":354976,"vw":45.495096},{"c":45.55,"h":46.14,"l":45.0701,"n":9105,"o":45.65,"t":"2026-02-20T05:00:00Z","v":449715,"vw":45.592871},{"c":44.13,"h":45.68,"l":44.01,"n":11213,"o":45.3,"t":"2026-02-23T05:00:00Z","v":454837,"vw":44.382916},{"c":43.96,"h":45.265,"l":43.87,"n":10476,"o":44.21,"t":"2026-02-24T05:00:00Z","v":417364,"vw":44.268949},{"c":43.78,"h":44.1,"l":42.98,"n":13102,"o":44.09,"t":"2026-02-25T05:00:00Z","v":674763,"vw":43.541215},{"c":44.78,"h":44.84,"l":43.97,"n":7481,"o":44.17,"t":"2026-02-26T05:00:00Z","v":315365,"vw":44.585764},{"c":44.5,"h":44.6,"l":43.01,"n":10966,"o":44.6,"t":"2026-02-27T05:00:00Z","v":531868,"vw":44.247284},{"c":44.71,"h":44.925,"l":43.51,"n":7923,"o":44.05,"t":"2026-03-02T05:00:00Z","v":367845,"vw":44.609926},{"c":44.24,"h":44.49,"l":43.12,"n":9431,"o":43.79,"t":"2026-03-03T05:00:00Z","v":389820,"vw":44.058264},{"c":44.05,"h":44.42,"l":43.695,"n":7095,"o":44.12,"t":"2026-03-04T05:00:00Z","v":302815,"vw":44.06957},{"c":44.24,"h":44.33,"l":43.38,"n":9399,"o":43.57,"t":"2026-03-05T05:00:00Z","v":363324,"vw":44.082575},{"c":43.84,"h":43.94,"l":42.985,"n":10461,"o":43.76,"t":"2026-03-06T05:00:00Z","v":398955,"vw":43.692606},{"c":43.28,"h":43.78,"l":42.33,"n":19291,"o":42.85,"t":"2026-03-09T04:00:00Z","v":935125,"vw":43.140848},{"c":41.28,"h":43.005,"l":39.12,"n":26255,"o":41.82,"t":"2026-03-10T04:00:00Z","v":1394596,"vw":41.132269},{"c":40.87,"h":41.79,"l":40.82,"n":12783,"o":41.48,"t":"2026-03-11T04:00:00Z","v":726603,"vw":41.125314},{"c":38.67,"h":40.98,"l":38.58,"n":16358,"o":40.52,"t":"2026-03-12T04:00:00Z","v":808922,"vw":39.066056},{"c":38.77,"h":39.88,"l":38.27,"n":15575,"o":39.02,"t":"2026-03-13T04:00:00Z","v":886280,"vw":38.885281},{"c":38.28,"h":39.42,"l":38.235,"n":13359,"o":39.17,"t":"2026-03-16T04:00:00Z","v":634026,"vw":38.656871},{"c":38.16,"h":39.395,"l":38.15,"n":12170,"o":38.76,"t":"2026-03-17T04:00:00Z","v":683235,"vw":38.314509},{"c":37.46,"h":38.4,"l":37.43,"n":13444,"o":37.96,"t":"2026-03-18T04:00:00Z","v":825369,"vw":37.605962},{"c":37.5,"h":37.96,"l":37.14,"n":14617,"o":37.29,"t":"2026-03-19T04:00:00Z","v":667692,"vw":37.455328},{"c":37.39,"h":38.06,"l":36.962,"n":12937,"o":37.63,"t":"2026-03-20T04:00:00Z","v":2195299,"vw":37.39051},{"c":38.23,"h":38.76,"l":37.6,"n":12676,"o":38.2,"t":"2026-03-23T04:00:00Z","v":811265,"vw":38.248934},{"c":38,"h":38.315,"l":37.51,"n":10985,"o":37.79,"t":"2026-03-24T04:00:00Z","v":510944,"vw":38.036304},{"c":38.52,"h":38.78,"l":37.665,"n":11167,"o":38.51,"t":"2026-03-25T04:00:00Z","v":648357,"vw":38.353121},{"c":38.22,"h":38.87,"l":37.8521,"n":14724,"o":38.25,"t":"2026-03-26T04:00:00Z","v":767450,"vw":38.256892},{"c":37.49,"h":38.11,"l":37.23,"n":11945,"o":38.11,"t":"2026-03-27T04:00:00Z","v":705327,"vw":37.516527},{"c":37.88,"h":38.22,"l":37.53,"n":11515,"o":37.81,"t":"2026-03-30T04:00:00Z","v":654430,"vw":37.878857},{"c":38.52,"h":38.89,"l":37.695,"n":9900,"o":38.46,"t":"2026-03-31T04:00:00Z","v":665630,"vw":38.418456},{"c":38.7,"h":39.29,"l":38.3,"n":10631,"o":38.56,"t":"2026-04-01T04:00:00Z","v":583415,"vw":38.807529},{"c":38.72,"h":38.73,"l":37.58,"n":12130,"o":38,"t":"2026-04-02T04:00:00Z","v":725724,"vw":38.435181},{"c":38.57,"h":38.69,"l":38.435,"n":6448,"o":38.64,"t":"2026-04-06T04:00:00Z","v":290645,"vw":38.565258},{"c":38.3,"h":38.785,"l":37.9814,"n":9475,"o":38.61,"t":"2026-04-07T04:00:00Z","v":534294,"vw":38.319402},{"c":39.05,"h":39.77,"l":38.93,"n":9597,"o":39.36,"t":"2026-04-08T04:00:00Z","v":532233,"vw":39.097611},{"c":39.45,"h":39.58,"l":38.475,"n":8228,"o":38.69,"t":"2026-04-09T04:00:00Z","v":421708,"vw":39.260972},{"c":39.23,"h":39.46,"l":38.985,"n":6996,"o":39.46,"t":"2026-04-10T04:00:00Z","v":313101,"vw":39.212212},{"c":39.52,"h":39.55,"l":38.735,"n":7519,"o":39.13,"t":"2026-04-13T04:00:00Z","v":377559,"vw":39.385493},{"c":39.63,"h":39.89,"l":39.33,"n":8703,"o":39.43,"t":"2026-04-14T04:00:00Z","v":436077,"vw":39.640871},{"c":39.73,"h":39.92,"l":39.2,"n":7531,"o":39.47,"t":"2026-04-15T04:00:00Z","v":421297,"vw":39.707614},{"c":39.49,"h":40.0607,"l":39.412,"n":6151,"o":39.75,"t":"2026-04-16T04:00:00Z","v":293415,"vw":39.542987},{"c":40.35,"h":40.94,"l":39.735,"n":8788,"o":39.96,"t":"2026-04-17T04:00:00Z","v":578330,"vw":40.36048},{"c":40.34,"h":40.64,"l":40.14,"n":7077,"o":40.2,"t":"2026-04-20T04:00:00Z","v":291575,"vw":40.387001},{"c":40.26,"h":40.82,"l":40.07,"n":9778,"o":40.32,"t":"2026-04-21T04:00:00Z","v":562647,"vw":40.33985},{"c":40.3,"h":40.59,"l":39.93,"n":9833,"o":40.36,"t":"2026-04-22T04:00:00Z","v":374957,"vw":40.230963},{"c":40.51,"h":40.615,"l":40.02,"n":7802,"o":40.16,"t":"2026-04-23T04:00:00Z","v":360557,"vw":40.459315},{"c":40.16,"h":40.6697,"l":40.15,"n":7936,"o":40.41,"t":"2026-04-24T04:00:00Z","v":487577,"vw":40.342339},{"c":40.11,"h":40.8999,"l":40.08,"n":8232,"o":40.08,"t":"2026-04-27T04:00:00Z","v":424161,"vw":40.287935},{"c":40.44,"h":40.8,"l":40.01,"n":9094,"o":40.51,"t":"2026-04-28T04:00:00Z","v":359121,"vw":40.480195},{"c":39.78,"h":40.45,"l":39.49,"n":7237,"o":40.31,"t":"2026-04-29T04:00:00Z","v":331165,"vw":39.774302},{"c":40.8,"h":41.185,"l":39.74,"n":8301,"o":40.07,"t":"2026-04-30T04:00:00Z","v":500560,"vw":40.760342},{"c":40.99,"h":41.3936,"l":40.61,"n":7256,"o":41.13,"t":"2026-05-01T04:00:00Z","v":331043,"vw":40.939579},{"c":40.16,"h":41.1,"l":39.935,"n":8826,"o":40.65,"t":"2026-05-04T04:00:00Z","v":422255,"vw":40.228939},{"c":40.7,"h":40.92,"l":40.1,"n":7333,"o":40.28,"t":"2026-05-05T04:00:00Z","v":298662,"vw":40.650569},{"c":40.64,"h":41.245,"l":40.38,"n":6896,"o":41.06,"t":"2026-05-06T04:00:00Z","v":347998,"vw":40.831312},{"c":40.76,"h":41.165,"l":40.4,"n":7035,"o":40.72,"t":"2026-05-07T04:00:00Z","v":311705,"vw":40.795073},{"c":40.2,"h":40.71,"l":39.85,"n":8033,"o":40.71,"t":"2026-05-08T04:00:00Z","v":382259,"vw":40.204434},{"c":39.39,"h":40.37,"l":39.18,"n":8567,"o":40.24,"t":"2026-05-11T04:00:00Z","v":370189,"vw":39.45645},{"c":39.25,"h":39.655,"l":39,"n":8669,"o":39.58,"t":"2026-05-12T04:00:00Z","v":482953,"vw":39.309901},{"c":38.77,"h":39.165,"l":38.11,"n":10451,"o":38.96,"t":"2026-05-13T04:00:00Z","v":467808,"vw":38.532726},{"c":39.63,"h":39.68,"l":38.82,"n":8291,"o":39.13,"t":"2026-05-14T04:00:00Z","v":458405,"vw":39.43074},{"c":39.38,"h":39.85,"l":39.29,"n":8048,"o":39.71,"t":"2026-05-15T04:00:00Z","v":435801,"vw":39.497944},{"c":40.17,"h":40.48,"l":39.44,"n":8169,"o":39.44,"t":"2026-05-18T04:00:00Z","v":374827,"vw":40.200468},{"c":38.88,"h":40.34,"l":38.82,"n":8736,"o":40.19,"t":"2026-05-19T04:00:00Z","v":365798,"vw":39.27427},{"c":39.55,"h":39.58,"l":38.5,"n":9324,"o":38.88,"t":"2026-05-20T04:00:00Z","v":386168,"vw":39.331115},{"c":40.12,"h":40.18,"l":38.4688,"n":9025,"o":39.16,"t":"2026-05-21T04:00:00Z","v":530509,"vw":39.853101},{"c":40.19,"h":40.645,"l":39.705,"n":7651,"o":40.15,"t":"2026-05-22T04:00:00Z","v":390899,"vw":40.173948},{"c":40.03,"h":40.36,"l":39.66,"n":9439,"o":40.14,"t":"2026-05-26T04:00:00Z","v":393586,"vw":40.030863},{"c":40.02,"h":40.74,"l":39.8,"n":8285,"o":40.02,"t":"2026-05-27T04:00:00Z","v":348668,"vw":40.038289},{"c":39.83,"h":40.3,"l":39.58,"n":10479,"o":39.81,"t":"2026-05-28T04:00:00Z","v":380931,"vw":39.876877},{"c":39.06,"h":39.825,"l":39.02,"n":11756,"o":39.77,"t":"2026-05-29T04:00:00Z","v":672987,"vw":39.1818},{"c":39.1,"h":39.46,"l":38.4,"n":11756,"o":38.72,"t":"2026-06-01T04:00:00Z","v":721253,"vw":39.048717},{"c":39.35,"h":39.44,"l":38.7,"n":11919,"o":38.8,"t":"2026-06-02T04:00:00Z","v":533729,"vw":39.208376},{"c":39.19,"h":39.27,"l":38.585,"n":13548,"o":39.12,"t":"2026-06-03T04:00:00Z","v":562626,"vw":39.048251},{"c":39.88,"h":40.27,"l":39.42,"n":17108,"o":40.22,"t":"2026-06-04T04:00:00Z","v":754523,"vw":39.765804},{"c":42.54,"h":43.39,"l":41.581,"n":22101,"o":41.74,"t":"2026-06-05T04:00:00Z","v":1388297,"vw":42.496053},{"c":42.43,"h":43.46,"l":42.2,"n":21809,"o":42.32,"t":"2026-06-08T04:00:00Z","v":1306758,"vw":42.666839},{"c":44.22,"h":44.26,"l":42.68,"n":15779,"o":42.68,"t":"2026-06-09T04:00:00Z","v":862679,"vw":43.925885},{"c":44.87,"h":45.2,"l":44.185,"n":14620,"o":44.6,"t":"2026-06-10T04:00:00Z","v":831554,"vw":44.807247},{"c":46.16,"h":46.18,"l":44.54,"n":15990,"o":45.03,"t":"2026-06-11T04:00:00Z","v":907794,"vw":45.546283},{"c":45.93,"h":47,"l":45.64,"n":16305,"o":46,"t":"2026-06-12T04:00:00Z","v":1041962,"vw":46.329344},{"c":44,"h":45.71,"l":43.84,"n":13601,"o":45.71,"t":"2026-06-15T04:00:00Z","v":656842,"vw":44.325964},{"c":43.98,"h":44.54,"l":43.8,"n":11400,"o":44.4,"t":"2026-06-16T04:00:00Z","v":695697,"vw":44.048447},{"c":43.48,"h":44.3,"l":42.97,"n":15281,"o":43.82,"t":"2026-06-17T04:00:00Z","v":816533,"vw":43.441144},{"c":44.15,"h":44.3,"l":43.01,"n":11242,"o":43.53,"t":"2026-06-18T04:00:00Z","v":1027022,"vw":44.041764},{"c":43.86,"h":44.75,"l":43.0625,"n":11677,"o":44.75,"t":"2026-06-22T04:00:00Z","v":878001,"vw":43.683336},{"c":43.91,"h":44.71,"l":43.87,"n":10118,"o":44.02,"t":"2026-06-23T04:00:00Z","v":545221,"vw":44.108025},{"c":44.57,"h":44.96,"l":43.895,"n":10335,"o":43.93,"t":"2026-06-24T04:00:00Z","v":520004,"vw":44.598069},{"c":44.83,"h":45.7,"l":44.26,"n":9596,"o":44.59,"t":"2026-06-25T04:00:00Z","v":392318,"vw":44.90297},{"c":45.47,"h":45.84,"l":44.75,"n":13241,"o":45.03,"t":"2026-06-26T04:00:00Z","v":2385975,"vw":45.413983},{"c":44.77,"h":45.49,"l":44.61,"n":12730,"o":45.29,"t":"2026-06-29T04:00:00Z","v":597898,"vw":44.800442},{"c":44.24,"h":45.27,"l":44.095,"n":9728,"o":44.87,"t":"2026-06-30T04:00:00Z","v":541578,"vw":44.395507},{"c":44.54,"h":45.23,"l":44.4,"n":10942,"o":44.51,"t":"2026-07-01T04:00:00Z","v":521332,"vw":44.67486},{"c":44.27,"h":44.65,"l":43.61,"n":7257,"o":44.55,"t":"2026-07-02T04:00:00Z","v":380232,"vw":44.1718},{"c":44.4,"h":44.985,"l":43.81,"n":8515,"o":44.1,"t":"2026-07-06T04:00:00Z","v":379841,"vw":44.452309},{"c":45.17,"h":45.345,"l":44.68,"n":10133,"o":44.87,"t":"2026-07-07T04:00:00Z","v":416824,"vw":45.147578},{"c":44.42,"h":45.235,"l":44.2432,"n":9358,"o":44.42,"t":"2026-07-08T04:00:00Z","v":429830,"vw":44.655015},{"c":44.43,"h":44.85,"l":44.0861,"n":8590,"o":44.38,"t":"2026-07-09T04:00:00Z","v":315390,"vw":44.484052},{"c":44.6,"h":44.93,"l":44.49,"n":6107,"o":44.57,"t":"2026-07-10T04:00:00Z","v":199312,"vw":44.627192},{"c":45.36,"h":45.56,"l":44.97,"n":9697,"o":45,"t":"2026-07-13T04:00:00Z","v":342315,"vw":45.292641},{"c":45.3,"h":45.59,"l":44.96,"n":8438,"o":44.96,"t":"2026-07-14T04:00:00Z","v":399644,"vw":45.34847},{"c":46.47,"h":46.77,"l":44.96,"n":12826,"o":45.38,"t":"2026-07-15T04:00:00Z","v":581035,"vw":46.369519},{"c":48.17,"h":48.395,"l":46.9,"n":13977,"o":46.94,"t":"2026-07-16T04:00:00Z","v":575193,"vw":47.990418},{"c":47.58,"h":48.885,"l":47.28,"n":11947,"o":48.14,"t":"2026-07-17T04:00:00Z","v":548597,"vw":47.796131},{"c":47.23,"h":47.615,"l":47.02,"n":7766,"o":47.6,"t":"2026-07-20T04:00:00Z","v":282990,"vw":47.253963},{"c":46.95,"h":47.54,"l":46.7785,"n":6315,"o":47.54,"t":"2026-07-21T04:00:00Z","v":309844,"vw":46.984033},{"c":47.01,"h":47.87,"l":46.56,"n":8548,"o":47.87,"t":"2026-07-22T04:00:00Z","v":394059,"vw":46.966192},{"c":47.34,"h":47.54,"l":46.35,"n":9895,"o":46.66,"t":"2026-07-23T04:00:00Z","v":464534,"vw":47.298665},{"c":47.72,"h":47.9,"l":46.755,"n":7311,"o":47.35,"t":"2026-07-24T04:00:00Z","v":387608,"vw":47.322845},{"c":48.46,"h":48.74,"l":47.51,"n":7826,"o":47.51,"t":"2026-07-27T04:00:00Z","v":380286,"vw":48.428872},{"c":49.22,"h":49.67,"l":48.52,"n":8623,"o":48.52,"t":"2026-07-28T04:00:00Z","v":601493,"vw":49.168199},{"c":49.36,"h":49.8,"l":49.02,"n":10778,"o":49.25,"t":"2026-07-29T04:00:00Z","v":447885,"vw":49.377737},{"c":47.6,"h":49.22,"l":47.37,"n":10142,"o":49.22,"t":"2026-07-30T04:00:00Z","v":451939,"vw":47.69501},{"c":47.91,"h":48.19,"l":46.94,"n":7083,"o":48.19,"t":"2026-07-31T04:00:00Z","v":550273,"vw":47.832984},{"c":48.74,"h":49.23,"l":48.41,"n":10286,"o":48.54,"t":"2026-08-03T04:00:00Z","v":391368,"vw":48.809273},{"c":49.18,"h":49.345,"l":47.66,"n":9072,"o":48.36,"t":"2026-08-04T04:00:00Z","v":402963,"vw":49.133055},{"c":48.93,"h":49.18,"l":48.485,"n":9002,"o":49.18,"t":"2026-08-05T04:00:00Z","v":495588,"vw":48.837637},{"c":48.55,"h":49.435,"l":48.39,"n":7477,"o":49.19,"t":"2026-08-06T04:00:00Z","v":459492,"vw":48.62075},{"c":48.54,"h":49.33,"l":48.01,"n":8546,"o":49.05,"t":"2026-08-07T04:00:00Z","v":323481,"vw":48.742725},{"c":47.92,"h":48.51,"l":47.77,"n":7288,"o":48.3,"t":"2026-08-10T04:00:00Z","v":285945,"vw":48.018236},{"c":48.28,"h":48.62,"l":47.92,"n":7596,"o":48.04,"t":"2026-08-11T04:00:00Z","v":240960,"vw":48.348591},{"c":48.43,"h":48.555,"l":47.75,"n":7360,"o":47.94,"t":"2026-08-12T04:00:00Z","v":306740,"vw":48.366342},{"c":48.12,"h":49.11,"l":47.8746,"n":6932,"o":48.78,"t":"2026-08-13T04:00:00Z","v":242097,"vw":48.164685},{"c":48.13,"h":48.32,"l":47.82,"n":7139,"o":48.14,"t":"2026-08-14T04:00:00Z","v":245491,"vw":48.159823},{"c":47.72,"h":48.05,"l":47.16,"n":6905,"o":47.16,"t":"2026-08-17T04:00:00Z","v":278208,"vw":47.724966},{"c":47.1,"h":48.26,"l":47.07,"n":8272,"o":48.17,"t":"2026-08-18T04:00:00Z","v":350496,"vw":47.451405},{"c":47.22,"h":47.81,"l":47.18,"n":6480,"o":47.36,"t":"2026-08-19T04:00:00Z","v":244667,"vw":47.391857},{"c":47.1,"h":47.52,"l":46.38,"n":9594,"o":46.93,"t":"2026-08-20T04:00:00Z","v":620049,"vw":47.019093},{"c":46.81,"h":47.44,"l":46.765,"n":6462,"o":47.44,"t":"2026-08-21T04:00:00Z","v":354506,"vw":46.96641},{"c":46.86,"h":47.545,"l":46.77,"n":8775,"o":47.18,"t":"2026-08-24T04:00:00Z","v":413100,"vw":46.93978},{"c":46.59,"h":46.91,"l":46.235,"n":6797,"o":46.91,"t":"2026-08-25T04:00:00Z","v":294766,"vw":46.520471},{"c":47.77,"h":48.0611,"l":46.765,"n":8691,"o":46.81,"t":"2026-08-26T04:00:00Z","v":449890,"vw":47.598859},{"c":47.15,"h":47.6538,"l":47.045,"n":7518,"o":47.4,"t":"2026-08-27T04:00:00Z","v":336160,"vw":47.290342},{"c":47.2,"h":47.985,"l":47.16,"n":7432,"o":47.49,"t":"2026-08-28T04:00:00Z","v":315915,"vw":47.327158},{"c":46.63,"h":47.085,"l":46.25,"n":6968,"o":47.08,"t":"2026-08-31T04:00:00Z","v":412199,"vw":46.589963},{"c":46.41,"h":46.875,"l":46.22,"n":9856,"o":46.63,"t":"2026-09-01T04:00:00Z","v":356977,"vw":46.449893},{"c":46.46,"h":46.95,"l":46.1401,"n":9167,"o":46.49,"t":"2026-09-02T04:00:00Z","v":376165,"vw":46.579289},{"c":47.23,"h":47.27,"l":46.5,"n":7507,"o":46.8,"t":"2026-09-03T04:00:00Z","v":362675,"vw":47.122513},{"c":47.05,"h":47.23,"l":46.76,"n":8851,"o":46.79,"t":"2026-09-04T04:00:00Z","v":367795,"vw":47.006905},{"c":50.6,"h":50.95,"l":45.77,"n":19556,"o":45.81,"t":"2026-09-08T04:00:00Z","v":1012651,"vw":49.512439},{"c":49.74,"h":50.9,"l":48.7,"n":21650,"o":50.6,"t":"2026-09-09T04:00:00Z","v":1088736,"vw":49.588922},{"c":49.07,"h":51.2863,"l":48.14,"n":13008,"o":49.74,"t":"2026-09-10T04:00:00Z","v":723422,"vw":48.949807},{"c":49.43,"h":49.57,"l":48.725,"n":11858,"o":49.48,"t":"2026-09-11T04:00:00Z","v":494206,"vw":49.331685},{"c":49.59,"h":49.94,"l":48.55,"n":11705,"o":49.63,"t":"2026-09-14T04:00:00Z","v":648963,"vw":49.344789},{"c":49.91,"h":50.31,"l":48.63,"n":11786,"o":48.63,"t":"2026-09-15T04:00:00Z","v":619436,"vw":49.860003},{"c":50.34,"h":51.05,"l":50.025,"n":9766,"o":50.11,"t":"2026-09-16T04:00:00Z","v":466683,"vw":50.47585},{"c":49.3,"h":50.53,"l":49.24,"n":10006,"o":50.53,"t":"2026-09-17T04:00:00Z","v":425936,"vw":49.464867},{"c":49.77,"h":49.78,"l":48.635,"n":10132,"o":49.2,"t":"2026-09-18T04:00:00Z","v":1390588,"vw":49.660721},{"c":49.43,"h":49.9799,"l":49.24,"n":9148,"o":49.86,"t":"2026-09-21T04:00:00Z","v":462820,"vw":49.480475},{"c":49.94,"h":50.42,"l":49.64,"n":9915,"o":50.01,"t":"2026-09-22T04:00:00Z","v":415469,"vw":49.944058},{"c":49.69,"h":50.51,"l":49.39,"n":8668,"o":49.64,"t":"2026-09-23T04:00:00Z","v":372006,"vw":49.830749},{"c":49.54,"h":50.165,"l":49.27,"n":8633,"o":49.85,"t":"2026-09-24T04:00:00Z","v":368717,"vw":49.503382},{"c":49.78,"h":49.86,"l":48.9,"n":8632,"o":49.06,"t":"2026-09-25T04:00:00Z","v":423633,"vw":49.637446},{"c":49.02,"h":49.665,"l":48.445,"n":11666,"o":49.4,"t":"2026-09-28T04:00:00Z","v":534144,"vw":48.999145},{"c":48.62,"h":49.275,"l":48.55,"n":9675,"o":48.77,"t":"2026-09-29T04:00:00Z","v":429853,"vw":48.751742},{"c":48.1,"h":48.705,"l":47.94,"n":8174,"o":48.66,"t":"2026-09-30T04:00:00Z","v":477094,"vw":48.158647},{"c":48.46,"h":48.7351,"l":47.62,"n":8588,"o":47.95,"t":"2026-10-01T04:00:00Z","v":346615,"vw":48.406431},{"c":48.97,"h":49.4,"l":48.72,"n":9218,"o":48.83,"t":"2026-10-02T04:00:00Z","v":370123,"vw":49.010239},{"c":48.49,"h":49.18,"l":48.33,"n":9042,"o":48.83,"t":"2026-10-05T04:00:00Z","v":428642,"vw":48.612229},{"c":48.4,"h":49.15,"l":48.31,"n":8732,"o":48.62,"t":"2026-10-06T04:00:00Z","v":429955,"vw":48.554199},{"c":48.75,"h":48.8,"l":47.955,"n":7367,"o":48.14,"t":"2026-10-07T04:00:00Z","v":380682,"vw":48.618234},{"c":49.89,"h":49.92,"l":48.1,"n":9947,"o":48.13,"t":"2026-10-08T04:00:00Z","v":496803,"vw":49.443073},{"c":49.63,"h":50.25,"l":49.61,"n":7192,"o":49.82,"t":"2026-10-09T04:00:00Z","v":277937,"vw":49.820693},{"c":50.17,"h":50.54,"l":49.63,"n":7619,"o":49.63,"t":"2026-10-12T04:00:00Z","v":274574,"vw":50.23485},{"c":50.69,"h":50.98,"l":50.2,"n":7758,"o":50.58,"t":"2026-10-13T04:00:00Z","v":265177,"vw":50.575548},{"c":50.64,"h":50.85,"l":50.16,"n":9013,"o":50.47,"t":"2026-10-14T04:00:00Z","v":383932,"vw":50.486877},{"c":50.76,"h":52.1,"l":50.615,"n":9399,"o":51.38,"t":"2026-10-15T04:00:00Z","v":496670,"vw":51.005104},{"c":51.15,"h":51.52,"l":50.55,"n":10211,"o":51.19,"t":"2026-10-16T04:00:00Z","v":462947,"vw":51.055446},{"c":51.41,"h":51.7999,"l":50.54,"n":8195,"o":50.54,"t":"2026-10-19T04:00:00Z","v":387562,"vw":51.448234},{"c":51.56,"h":52.12,"l":51.41,"n":7247,"o":51.8,"t":"2026-10-20T04:00:00Z","v":253615,"vw":51.630089},{"c":52.28,"h":52.31,"l":51.045,"n":7900,"o":51.62,"t":"2026-10-21T04:00:00Z","v":397082,"vw":52.013147},{"c":53.88,"h":54.13,"l":52.57,"n":8857,"o":52.57,"t":"2026-10-22T04:00:00Z","v":385619,"vw":53.7123}],"volatilityBars":[{"c":49.49,"h":49.9799,"l":49.45,"n":85,"o":49.86,"t":"2026-09-21T13:30:00Z","v":5586,"vw":49.797387},{"c":49.69,"h":49.69,"l":49.54,"n":36,"o":49.54,"t":"2026-09-21T13:45:00Z","v":912,"vw":49.618333},{"c":49.6,"h":49.77,"l":49.54,"n":86,"o":49.77,"t":"2026-09-21T14:00:00Z","v":3819,"vw":49.617475},{"c":49.33,"h":49.52,"l":49.27,"n":220,"o":49.52,"t":"2026-09-21T14:15:00Z","v":7475,"vw":49.409821},{"c":49.27,"h":49.33,"l":49.24,"n":114,"o":49.27,"t":"2026-09-21T14:30:00Z","v":4025,"vw":49.296059},{"c":49.345,"h":49.45,"l":49.34,"n":209,"o":49.37,"t":"2026-09-21T14:45:00Z","v":5610,"vw":49.396667},{"c":49.38,"h":49.38,"l":49.31,"n":160,"o":49.34,"t":"2026-09-21T15:00:00Z","v":4080,"vw":49.353264},{"c":49.61,"h":49.61,"l":49.37,"n":240,"o":49.39,"t":"2026-09-21T15:15:00Z","v":7592,"vw":49.467918},{"c":49.54,"h":49.58,"l":49.54,"n":90,"o":49.58,"t":"2026-09-21T15:30:00Z","v":2295,"vw":49.56058},{"c":49.5,"h":49.56,"l":49.5,"n":75,"o":49.52,"t":"2026-09-21T15:45:00Z","v":1982,"vw":49.516175},{"c":49.62,"h":49.66,"l":49.53,"n":191,"o":49.53,"t":"2026-09-21T16:00:00Z","v":7891,"vw":49.579672},{"c":49.61,"h":49.66,"l":49.59,"n":271,"o":49.62,"t":"2026-09-21T16:15:00Z","v":10365,"vw":49.626092},{"c":49.615,"h":49.7,"l":49.615,"n":200,"o":49.63,"t":"2026-09-21T16:30:00Z","v":8842,"vw":49.684294},{"c":49.49,"h":49.615,"l":49.49,"n":158,"o":49.615,"t":"2026-09-21T16:45:00Z","v":5588,"vw":49.555805},{"c":49.52,"h":49.53,"l":49.46,"n":178,"o":49.48,"t":"2026-09-21T17:00:00Z","v":5448,"vw":49.504247},{"c":49.39,"h":49.51,"l":49.39,"n":178,"o":49.51,"t":"2026-09-21T17:15:00Z","v":6336,"vw":49.452027},{"c":49.37,"h":49.42,"l":49.37,"n":201,"o":49.37,"t":"2026-09-21T17:30:00Z","v":6715,"vw":49.394487},{"c":49.41,"h":49.44,"l":49.36,"n":193,"o":49.375,"t":"2026-09-21T17:45:00Z","v":5583,"vw":49.402781},{"c":49.535,"h":49.535,"l":49.415,"n":217,"o":49.415,"t":"2026-09-21T18:00:00Z","v":4525,"vw":49.478683},{"c":49.6,"h":49.61,"l":49.51,"n":194,"o":49.53,"t":"2026-09-21T18:15:00Z","v":3890,"vw":49.549973},{"c":49.52,"h":49.6,"l":49.42,"n":374,"o":49.59,"t":"2026-09-21T18:30:00Z","v":11078,"vw":49.490966},{"c":49.62,"h":49.62,"l":49.52,"n":287,"o":49.54,"t":"2026-09-21T18:45:00Z","v":6795,"vw":49.564239},{"c":49.59,"h":49.625,"l":49.535,"n":300,"o":49.61,"t":"2026-09-21T19:00:00Z","v":9543,"vw":49.588699},{"c":49.575,"h":49.66,"l":49.57,"n":539,"o":49.58,"t":"2026-09-21T19:15:00Z","v":18511,"vw":49.614009},{"c":49.62,"h":49.67,"l":49.51,"n":757,"o":49.56,"t":"2026-09-21T19:30:00Z","v":33254,"vw":49.600324},{"c":49.42,"h":49.645,"l":49.355,"n":1869,"o":49.6,"t":"2026-09-21T19:45:00Z","v":92033,"vw":49.457087},{"c":49.43,"h":49.43,"l":49.43,"n":43,"o":49.43,"t":"2026-09-21T20:00:00Z","v":152699,"vw":49.43},{"c":50.03,"h":50.14,"l":49.835,"n":138,"o":50.01,"t":"2026-09-22T13:30:00Z","v":13121,"vw":50.002629},{"c":50.23,"h":50.33,"l":49.92,"n":127,"o":50.13,"t":"2026-09-22T13:45:00Z","v":4995,"vw":50.149104},{"c":50.4,"h":50.42,"l":50.195,"n":212,"o":50.23,"t":"2026-09-22T14:00:00Z","v":6989,"vw":50.334393},{"c":50.195,"h":50.31,"l":50.07,"n":143,"o":50.31,"t":"2026-09-22T14:15:00Z","v":5361,"vw":50.19578},{"c":50.18,"h":50.22,"l":50.085,"n":345,"o":50.17,"t":"2026-09-22T14:30:00Z","v":15325,"vw":50.114673},{"c":49.95,"h":50.13,"l":49.94,"n":233,"o":50.125,"t":"2026-09-22T14:45:00Z","v":12232,"vw":50.020146},{"c":49.95,"h":49.95,"l":49.86,"n":358,"o":49.93,"t":"2026-09-22T15:00:00Z","v":11031,"vw":49.903609},{"c":49.975,"h":50.03,"l":49.94,"n":241,"o":49.99,"t":"2026-09-22T15:15:00Z","v":9786,"vw":50.003219},{"c":49.94,"h":49.975,"l":49.89,"n":176,"o":49.975,"t":"2026-09-22T15:30:00Z","v":5585,"vw":49.919974},{"c":49.86,"h":49.95,"l":49.86,"n":203,"o":49.95,"t":"2026-09-22T15:45:00Z","v":7099,"vw":49.91158},{"c":49.89,"h":49.94,"l":49.865,"n":143,"o":49.865,"t":"2026-09-22T16:00:00Z","v":2448,"vw":49.901667},{"c":49.87,"h":49.875,"l":49.84,"n":151,"o":49.85,"t":"2026-09-22T16:15:00Z","v":3884,"vw":49.851037},{"c":49.815,"h":49.87,"l":49.81,"n":159,"o":49.87,"t":"2026-09-22T16:30:00Z","v":4317,"vw":49.838021},{"c":49.855,"h":49.855,"l":49.81,"n":168,"o":49.815,"t":"2026-09-22T16:45:00Z","v":4572,"vw":49.828333},{"c":49.7,"h":49.86,"l":49.65,"n":331,"o":49.86,"t":"2026-09-22T17:00:00Z","v":9775,"vw":49.720177},{"c":49.66,"h":49.73,"l":49.64,"n":241,"o":49.67,"t":"2026-09-22T17:15:00Z","v":6293,"vw":49.684529},{"c":49.775,"h":49.82,"l":49.69,"n":338,"o":49.7,"t":"2026-09-22T17:30:00Z","v":10364,"vw":49.750676},{"c":49.87,"h":49.89,"l":49.77,"n":266,"o":49.785,"t":"2026-09-22T17:45:00Z","v":8247,"vw":49.837118},{"c":49.82,"h":49.88,"l":49.81,"n":226,"o":49.87,"t":"2026-09-22T18:00:00Z","v":6167,"vw":49.845489},{"c":49.81,"h":49.84,"l":49.78,"n":255,"o":49.84,"t":"2026-09-22T18:15:00Z","v":7062,"vw":49.812422},{"c":49.8,"h":49.85,"l":49.79,"n":244,"o":49.81,"t":"2026-09-22T18:30:00Z","v":8623,"vw":49.821802},{"c":49.74,"h":49.815,"l":49.71,"n":378,"o":49.815,"t":"2026-09-22T18:45:00Z","v":7420,"vw":49.762055},{"c":49.795,"h":49.795,"l":49.68,"n":319,"o":49.76,"t":"2026-09-22T19:00:00Z","v":8555,"vw":49.740457},{"c":49.86,"h":49.87,"l":49.765,"n":375,"o":49.785,"t":"2026-09-22T19:15:00Z","v":10430,"vw":49.82937},{"c":49.97,"h":50.05,"l":49.81,"n":588,"o":49.85,"t":"2026-09-22T19:30:00Z","v":18693,"vw":49.920965},{"c":49.95,"h":50.08,"l":49.87,"n":2000,"o":49.975,"t":"2026-09-22T19:45:00Z","v":97321,"vw":49.989882},{"c":49.94,"h":49.94,"l":49.94,"n":33,"o":49.94,"t":"2026-09-22T20:00:00Z","v":93202,"vw":49.94},{"c":49.655,"h":49.67,"l":49.64,"n":30,"o":49.64,"t":"2026-09-23T13:30:00Z","v":4468,"vw":49.644534},{"c":49.57,"h":49.57,"l":49.43,"n":111,"o":49.56,"t":"2026-09-23T13:45:00Z","v":5145,"vw":49.499946},{"c":49.72,"h":49.8,"l":49.505,"n":185,"o":49.505,"t":"2026-09-23T14:00:00Z","v":9825,"vw":49.701212},{"c":49.63,"h":49.86,"l":49.63,"n":168,"o":49.735,"t":"2026-09-23T14:15:00Z","v":4441,"vw":49.726359},{"c":49.4665,"h":49.65,"l":49.4665,"n":145,"o":49.6,"t":"2026-09-23T14:30:00Z","v":4187,"vw":49.550576},{"c":49.57,"h":49.57,"l":49.39,"n":185,"o":49.44,"t":"2026-09-23T14:45:00Z","v":5505,"vw":49.490401},{"c":49.72,"h":49.72,"l":49.575,"n":143,"o":49.575,"t":"2026-09-23T15:00:00Z","v":6133,"vw":49.639352},{"c":49.77,"h":49.87,"l":49.77,"n":237,"o":49.81,"t":"2026-09-23T15:15:00Z","v":9708,"vw":49.804853},{"c":49.82,"h":49.91,"l":49.765,"n":144,"o":49.765,"t":"2026-09-23T15:30:00Z","v":7242,"vw":49.811091},{"c":50,"h":50,"l":49.9,"n":110,"o":49.9,"t":"2026-09-23T15:45:00Z","v":3349,"vw":49.938495},{"c":50.02,"h":50.02,"l":49.94,"n":131,"o":49.97,"t":"2026-09-23T16:00:00Z","v":3357,"vw":49.967076},{"c":50.03,"h":50.04,"l":49.98,"n":160,"o":50.025,"t":"2026-09-23T16:15:00Z","v":4236,"vw":50.005614},{"c":50.06,"h":50.07,"l":50.01,"n":124,"o":50.04,"t":"2026-09-23T16:30:00Z","v":4283,"vw":50.038973},{"c":50.05,"h":50.05,"l":49.935,"n":383,"o":50.05,"t":"2026-09-23T16:45:00Z","v":16180,"vw":49.980749},{"c":50.115,"h":50.12,"l":49.98,"n":218,"o":50.08,"t":"2026-09-23T17:00:00Z","v":10795,"vw":50.087439},{"c":50.095,"h":50.12,"l":50.04,"n":139,"o":50.09,"t":"2026-09-23T17:15:00Z","v":6586,"vw":50.071748},{"c":50.18,"h":50.2,"l":50.085,"n":276,"o":50.09,"t":"2026-09-23T17:30:00Z","v":13680,"vw":50.128625},{"c":50.17,"h":50.215,"l":50.15,"n":185,"o":50.18,"t":"2026-09-23T17:45:00Z","v":8029,"vw":50.180697},{"c":50.28,"h":50.51,"l":50.195,"n":415,"o":50.195,"t":"2026-09-23T18:00:00Z","v":15044,"vw":50.34104},{"c":50.26,"h":50.275,"l":50.25,"n":45,"o":50.27,"t":"2026-09-23T18:15:00Z","v":1670,"vw":50.268847},{"c":50.025,"h":50.19,"l":50.01,"n":345,"o":50.19,"t":"2026-09-23T18:30:00Z","v":17184,"vw":50.100511},{"c":50.01,"h":50.01,"l":49.93,"n":192,"o":49.97,"t":"2026-09-23T18:45:00Z","v":5561,"vw":49.97452},{"c":50.07,"h":50.07,"l":49.995,"n":233,"o":50.01,"t":"2026-09-23T19:00:00Z","v":6421,"vw":50.026692},{"c":49.97,"h":50.08,"l":49.93,"n":422,"o":50.06,"t":"2026-09-23T19:15:00Z","v":11764,"vw":49.981838},{"c":49.765,"h":49.97,"l":49.76,"n":489,"o":49.97,"t":"2026-09-23T19:30:00Z","v":15701,"vw":49.851334},{"c":49.69,"h":49.77,"l":49.66,"n":1813,"o":49.765,"t":"2026-09-23T19:45:00Z","v":67113,"vw":49.710691},{"c":49.69,"h":49.69,"l":49.69,"n":30,"o":49.69,"t":"2026-09-23T20:00:00Z","v":85354,"vw":49.69},{"c":49.7,"h":50.14,"l":49.59,"n":52,"o":49.85,"t":"2026-09-24T13:30:00Z","v":9019,"vw":49.830362},{"c":49.9725,"h":50.165,"l":49.66,"n":202,"o":49.7,"t":"2026-09-24T13:45:00Z","v":7382,"vw":49.964869},{"c":49.62,"h":49.935,"l":49.57,"n":159,"o":49.91,"t":"2026-09-24T14:00:00Z","v":7610,"vw":49.665777},{"c":49.43,"h":49.65,"l":49.43,"n":156,"o":49.62,"t":"2026-09-24T14:15:00Z","v":5816,"vw":49.508784},{"c":49.425,"h":49.4325,"l":49.4,"n":77,"o":49.43,"t":"2026-09-24T14:30:00Z","v":2537,"vw":49.423282},{"c":49.42,"h":49.51,"l":49.42,"n":257,"o":49.45,"t":"2026-09-24T14:45:00Z","v":10900,"vw":49.460858},{"c":49.37,"h":49.455,"l":49.33,"n":184,"o":49.455,"t":"2026-09-24T15:00:00Z","v":5296,"vw":49.376357},{"c":49.3,"h":49.46,"l":49.3,"n":155,"o":49.38,"t":"2026-09-24T15:15:00Z","v":5484,"vw":49.389246},{"c":49.34,"h":49.39,"l":49.34,"n":153,"o":49.37,"t":"2026-09-24T15:30:00Z","v":3510,"vw":49.36159},{"c":49.42,"h":49.42,"l":49.37,"n":179,"o":49.37,"t":"2026-09-24T15:45:00Z","v":7106,"vw":49.397493},{"c":49.31,"h":49.39,"l":49.28,"n":231,"o":49.39,"t":"2026-09-24T16:00:00Z","v":6334,"vw":49.325126},{"c":49.5,"h":49.64,"l":49.31,"n":426,"o":49.31,"t":"2026-09-24T16:15:00Z","v":16019,"vw":49.519643},{"c":49.58,"h":49.64,"l":49.47,"n":148,"o":49.47,"t":"2026-09-24T16:30:00Z","v":3921,"vw":49.577356},{"c":49.46,"h":49.55,"l":49.46,"n":114,"o":49.55,"t":"2026-09-24T16:45:00Z","v":2436,"vw":49.505097},{"c":49.42,"h":49.44,"l":49.37,"n":238,"o":49.42,"t":"2026-09-24T17:00:00Z","v":6926,"vw":49.403444},{"c":49.365,"h":49.405,"l":49.35,"n":104,"o":49.405,"t":"2026-09-24T17:15:00Z","v":2112,"vw":49.366},{"c":49.36,"h":49.38,"l":49.27,"n":290,"o":49.365,"t":"2026-09-24T17:30:00Z","v":10078,"vw":49.303232},{"c":49.36,"h":49.37,"l":49.31,"n":136,"o":49.34,"t":"2026-09-24T17:45:00Z","v":4735,"vw":49.334149},{"c":49.46,"h":49.46,"l":49.29,"n":193,"o":49.31,"t":"2026-09-24T18:00:00Z","v":5026,"vw":49.36435},{"c":49.48,"h":49.5,"l":49.41,"n":239,"o":49.47,"t":"2026-09-24T18:15:00Z","v":9096,"vw":49.463027},{"c":49.35,"h":49.47,"l":49.31,"n":354,"o":49.47,"t":"2026-09-24T18:30:00Z","v":10861,"vw":49.365968},{"c":49.37,"h":49.37,"l":49.3,"n":149,"o":49.33,"t":"2026-09-24T18:45:00Z","v":3737,"vw":49.332457},{"c":49.31,"h":49.37,"l":49.31,"n":277,"o":49.35,"t":"2026-09-24T19:00:00Z","v":7174,"vw":49.344218},{"c":49.34,"h":49.35,"l":49.28,"n":425,"o":49.295,"t":"2026-09-24T19:15:00Z","v":14133,"vw":49.31221},{"c":49.45,"h":49.45,"l":49.32,"n":337,"o":49.345,"t":"2026-09-24T19:30:00Z","v":12589,"vw":49.362086},{"c":49.56,"h":49.62,"l":49.41,"n":1651,"o":49.44,"t":"2026-09-24T19:45:00Z","v":82194,"vw":49.527146},{"c":49.54,"h":49.54,"l":49.54,"n":17,"o":49.54,"t":"2026-09-24T20:00:00Z","v":90153,"vw":49.54},{"c":49.24,"h":49.7,"l":48.9,"n":76,"o":49.06,"t":"2026-09-25T13:30:00Z","v":8459,"vw":49.263815},{"c":49.3,"h":49.595,"l":49.3,"n":27,"o":49.36,"t":"2026-09-25T13:45:00Z","v":1205,"vw":49.423571},{"c":49.35,"h":49.35,"l":49.065,"n":170,"o":49.2,"t":"2026-09-25T14:00:00Z","v":6740,"vw":49.183391},{"c":49.26,"h":49.32,"l":49.21,"n":164,"o":49.32,"t":"2026-09-25T14:15:00Z","v":5956,"vw":49.249377},{"c":49.23,"h":49.25,"l":49.14,"n":111,"o":49.21,"t":"2026-09-25T14:30:00Z","v":3182,"vw":49.215263},{"c":49.13,"h":49.2,"l":49.095,"n":143,"o":49.145,"t":"2026-09-25T14:45:00Z","v":3207,"vw":49.13854},{"c":49.24,"h":49.29,"l":49.14,"n":280,"o":49.14,"t":"2026-09-25T15:00:00Z","v":7410,"vw":49.226163},{"c":49.21,"h":49.27,"l":49.2,"n":195,"o":49.23,"t":"2026-09-25T15:15:00Z","v":7978,"vw":49.236721},{"c":49.23,"h":49.28,"l":49.22,"n":179,"o":49.23,"t":"2026-09-25T15:30:00Z","v":3588,"vw":49.236902},{"c":49.45,"h":49.47,"l":49.225,"n":257,"o":49.225,"t":"2026-09-25T15:45:00Z","v":9229,"vw":49.339302},{"c":49.465,"h":49.6,"l":49.28,"n":531,"o":49.45,"t":"2026-09-25T16:00:00Z","v":35772,"vw":49.455717},{"c":49.465,"h":49.53,"l":49.39,"n":213,"o":49.5,"t":"2026-09-25T16:15:00Z","v":7095,"vw":49.46941},{"c":49.67,"h":49.67,"l":49.46,"n":158,"o":49.55,"t":"2026-09-25T16:30:00Z","v":5410,"vw":49.589237},{"c":49.59,"h":49.65,"l":49.55,"n":158,"o":49.65,"t":"2026-09-25T16:45:00Z","v":5787,"vw":49.597209},{"c":49.57,"h":49.62,"l":49.56,"n":165,"o":49.56,"t":"2026-09-25T17:00:00Z","v":3707,"vw":49.592301},{"c":49.6,"h":49.63,"l":49.53,"n":177,"o":49.57,"t":"2026-09-25T17:15:00Z","v":3482,"vw":49.580833},{"c":49.62,"h":49.64,"l":49.52,"n":258,"o":49.605,"t":"2026-09-25T17:30:00Z","v":6121,"vw":49.583918},{"c":49.53,"h":49.61,"l":49.53,"n":144,"o":49.61,"t":"2026-09-25T17:45:00Z","v":4143,"vw":49.577676},{"c":49.54,"h":49.56,"l":49.535,"n":169,"o":49.535,"t":"2026-09-25T18:00:00Z","v":3557,"vw":49.54333},{"c":49.575,"h":49.61,"l":49.54,"n":190,"o":49.54,"t":"2026-09-25T18:15:00Z","v":4625,"vw":49.569052},{"c":49.48,"h":49.6,"l":49.48,"n":178,"o":49.58,"t":"2026-09-25T18:30:00Z","v":4369,"vw":49.539048},{"c":49.46,"h":49.52,"l":49.46,"n":176,"o":49.48,"t":"2026-09-25T18:45:00Z","v":3922,"vw":49.488273},{"c":49.575,"h":49.575,"l":49.43,"n":265,"o":49.48,"t":"2026-09-25T19:00:00Z","v":7778,"vw":49.513448},{"c":49.505,"h":49.575,"l":49.505,"n":302,"o":49.575,"t":"2026-09-25T19:15:00Z","v":6999,"vw":49.548769},{"c":49.7,"h":49.725,"l":49.5,"n":446,"o":49.505,"t":"2026-09-25T19:30:00Z","v":14372,"vw":49.614182},{"c":49.8,"h":49.86,"l":49.7,"n":1869,"o":49.7,"t":"2026-09-25T19:45:00Z","v":83256,"vw":49.780046},{"c":49.78,"h":49.78,"l":49.78,"n":40,"o":49.78,"t":"2026-09-25T20:00:00Z","v":125819,"vw":49.78},{"c":49.45,"h":49.475,"l":49.4,"n":31,"o":49.4,"t":"2026-09-28T13:30:00Z","v":5157,"vw":49.408782},{"c":49.585,"h":49.665,"l":49.45,"n":197,"o":49.45,"t":"2026-09-28T13:45:00Z","v":7930,"vw":49.627862},{"c":49.47,"h":49.65,"l":49.445,"n":515,"o":49.58,"t":"2026-09-28T14:00:00Z","v":28136,"vw":49.540685},{"c":49.49,"h":49.57,"l":49.45,"n":137,"o":49.45,"t":"2026-09-28T14:15:00Z","v":5187,"vw":49.492417},{"c":49.51,"h":49.57,"l":49.43,"n":218,"o":49.49,"t":"2026-09-28T14:30:00Z","v":7115,"vw":49.492222},{"c":49.42,"h":49.56,"l":49.42,"n":269,"o":49.5,"t":"2026-09-28T14:45:00Z","v":7019,"vw":49.493948},{"c":49.19,"h":49.44,"l":49.18,"n":313,"o":49.44,"t":"2026-09-28T15:00:00Z","v":11239,"vw":49.350461},{"c":49.17,"h":49.25,"l":49.125,"n":222,"o":49.23,"t":"2026-09-28T15:15:00Z","v":4137,"vw":49.209616},{"c":49.21,"h":49.22,"l":49.09,"n":153,"o":49.175,"t":"2026-09-28T15:30:00Z","v":4823,"vw":49.169901},{"c":48.8,"h":49.165,"l":48.58,"n":1275,"o":49.165,"t":"2026-09-28T15:45:00Z","v":91418,"vw":48.736005},{"c":48.805,"h":48.85,"l":48.445,"n":672,"o":48.76,"t":"2026-09-28T16:00:00Z","v":40608,"vw":48.57059},{"c":49.155,"h":49.175,"l":48.84,"n":320,"o":48.86,"t":"2026-09-28T16:15:00Z","v":9291,"vw":48.998334},{"c":48.92,"h":49.13,"l":48.875,"n":169,"o":49.13,"t":"2026-09-28T16:30:00Z","v":5320,"vw":48.979276},{"c":48.955,"h":49.04,"l":48.87,"n":228,"o":48.98,"t":"2026-09-28T16:45:00Z","v":9745,"vw":48.962702},{"c":49.29,"h":49.405,"l":49.0099,"n":235,"o":49.0099,"t":"2026-09-28T17:00:00Z","v":8534,"vw":49.221498},{"c":49.155,"h":49.3,"l":49.155,"n":144,"o":49.27,"t":"2026-09-28T17:15:00Z","v":3900,"vw":49.235271},{"c":49.22,"h":49.22,"l":49.11,"n":202,"o":49.18,"t":"2026-09-28T17:30:00Z","v":4829,"vw":49.176175},{"c":49.23,"h":49.235,"l":49.165,"n":247,"o":49.2,"t":"2026-09-28T17:45:00Z","v":6031,"vw":49.202765},{"c":49.24,"h":49.265,"l":49.23,"n":178,"o":49.24,"t":"2026-09-28T18:00:00Z","v":4124,"vw":49.250998},{"c":49.15,"h":49.285,"l":49.15,"n":322,"o":49.27,"t":"2026-09-28T18:15:00Z","v":9985,"vw":49.239943},{"c":49.12,"h":49.22,"l":49.12,"n":199,"o":49.18,"t":"2026-09-28T18:30:00Z","v":4286,"vw":49.175747},{"c":49.07,"h":49.16,"l":49.055,"n":308,"o":49.1,"t":"2026-09-28T18:45:00Z","v":9444,"vw":49.127331},{"c":48.89,"h":49.035,"l":48.89,"n":317,"o":49.035,"t":"2026-09-28T19:00:00Z","v":7423,"vw":48.967736},{"c":48.94,"h":48.94,"l":48.88,"n":382,"o":48.915,"t":"2026-09-28T19:15:00Z","v":7997,"vw":48.9225},{"c":49.06,"h":49.06,"l":48.92,"n":545,"o":48.94,"t":"2026-09-28T19:30:00Z","v":14520,"vw":48.980756},{"c":49.01,"h":49.1175,"l":48.905,"n":1872,"o":49.055,"t":"2026-09-28T19:45:00Z","v":77399,"vw":49.00132},{"c":49.02,"h":49.02,"l":49.02,"n":28,"o":49.02,"t":"2026-09-28T20:00:00Z","v":100836,"vw":49.02},{"c":49.27,"h":49.275,"l":48.77,"n":53,"o":48.77,"t":"2026-09-29T13:30:00Z","v":4583,"vw":48.843819},{"c":49.175,"h":49.21,"l":48.99,"n":114,"o":49.1,"t":"2026-09-29T13:45:00Z","v":5050,"vw":49.123108},{"c":49.175,"h":49.18,"l":49.17,"n":51,"o":49.175,"t":"2026-09-29T14:00:00Z","v":2091,"vw":49.175639},{"c":48.94,"h":49.175,"l":48.87,"n":457,"o":49.175,"t":"2026-09-29T14:15:00Z","v":46101,"vw":48.922433},{"c":49.05,"h":49.07,"l":48.945,"n":186,"o":48.945,"t":"2026-09-29T14:30:00Z","v":8933,"vw":49.035728},{"c":49.01,"h":49.07,"l":48.92,"n":142,"o":49.055,"t":"2026-09-29T14:45:00Z","v":5239,"vw":48.97623},{"c":48.9799,"h":49.015,"l":48.91,"n":142,"o":49.015,"t":"2026-09-29T15:00:00Z","v":5651,"vw":48.954205},{"c":48.875,"h":49.01,"l":48.81,"n":301,"o":48.95,"t":"2026-09-29T15:15:00Z","v":8804,"vw":48.918804},{"c":48.765,"h":48.88,"l":48.74,"n":602,"o":48.87,"t":"2026-09-29T15:30:00Z","v":29571,"vw":48.808427},{"c":48.77,"h":48.83,"l":48.73,"n":231,"o":48.7525,"t":"2026-09-29T15:45:00Z","v":7576,"vw":48.777765},{"c":48.785,"h":48.785,"l":48.71,"n":149,"o":48.73,"t":"2026-09-29T16:00:00Z","v":4423,"vw":48.746667},{"c":48.74,"h":48.88,"l":48.74,"n":211,"o":48.785,"t":"2026-09-29T16:15:00Z","v":7739,"vw":48.815435},{"c":48.745,"h":48.77,"l":48.71,"n":131,"o":48.76,"t":"2026-09-29T16:30:00Z","v":3514,"vw":48.737453},{"c":48.74,"h":48.74,"l":48.68,"n":175,"o":48.69,"t":"2026-09-29T16:45:00Z","v":6091,"vw":48.712849},{"c":48.785,"h":48.79,"l":48.735,"n":104,"o":48.755,"t":"2026-09-29T17:00:00Z","v":3834,"vw":48.750068},{"c":48.725,"h":48.91,"l":48.7,"n":443,"o":48.78,"t":"2026-09-29T17:15:00Z","v":19439,"vw":48.774856},{"c":48.705,"h":48.76,"l":48.63,"n":143,"o":48.76,"t":"2026-09-29T17:30:00Z","v":3542,"vw":48.689073},{"c":48.7,"h":48.8,"l":48.7,"n":196,"o":48.76,"t":"2026-09-29T17:45:00Z","v":5888,"vw":48.744901},{"c":48.59,"h":48.8,"l":48.59,"n":369,"o":48.7,"t":"2026-09-29T18:00:00Z","v":12003,"vw":48.722503},{"c":48.66,"h":48.695,"l":48.59,"n":286,"o":48.59,"t":"2026-09-29T18:15:00Z","v":7560,"vw":48.656847},{"c":48.73,"h":48.82,"l":48.695,"n":402,"o":48.705,"t":"2026-09-29T18:30:00Z","v":14920,"vw":48.736262},{"c":48.665,"h":48.76,"l":48.64,"n":236,"o":48.76,"t":"2026-09-29T18:45:00Z","v":5918,"vw":48.684921},{"c":48.58,"h":48.71,"l":48.55,"n":446,"o":48.68,"t":"2026-09-29T19:00:00Z","v":17886,"vw":48.628718},{"c":48.625,"h":48.64,"l":48.59,"n":436,"o":48.59,"t":"2026-09-29T19:15:00Z","v":11688,"vw":48.615693},{"c":48.81,"h":48.83,"l":48.62,"n":490,"o":48.64,"t":"2026-09-29T19:30:00Z","v":14088,"vw":48.713758},{"c":48.62,"h":48.81,"l":48.61,"n":1669,"o":48.79,"t":"2026-09-29T19:45:00Z","v":68817,"vw":48.708139},{"c":48.62,"h":48.62,"l":48.62,"n":43,"o":48.62,"t":"2026-09-29T20:00:00Z","v":81833,"vw":48.62},{"c":48.705,"h":48.705,"l":48.625,"n":96,"o":48.66,"t":"2026-09-30T13:30:00Z","v":7476,"vw":48.662134},{"c":48.5,"h":48.635,"l":48.42,"n":176,"o":48.58,"t":"2026-09-30T13:45:00Z","v":12953,"vw":48.501811},{"c":48.56,"h":48.67,"l":48.4,"n":262,"o":48.4,"t":"2026-09-30T14:00:00Z","v":10605,"vw":48.580825},{"c":48.49,"h":48.575,"l":48.47,"n":147,"o":48.555,"t":"2026-09-30T14:15:00Z","v":3929,"vw":48.534894},{"c":48.44,"h":48.52,"l":48.42,"n":183,"o":48.425,"t":"2026-09-30T14:30:00Z","v":4286,"vw":48.453579},{"c":48.49,"h":48.54,"l":48.45,"n":232,"o":48.45,"t":"2026-09-30T14:45:00Z","v":5158,"vw":48.501465},{"c":48.31,"h":48.505,"l":48.31,"n":221,"o":48.505,"t":"2026-09-30T15:00:00Z","v":5905,"vw":48.393703},{"c":48.27,"h":48.39,"l":48.245,"n":148,"o":48.39,"t":"2026-09-30T15:15:00Z","v":3889,"vw":48.305297},{"c":48.12,"h":48.285,"l":48.11,"n":224,"o":48.285,"t":"2026-09-30T15:30:00Z","v":4676,"vw":48.201562},{"c":48.17,"h":48.17,"l":48.09,"n":153,"o":48.125,"t":"2026-09-30T15:45:00Z","v":4363,"vw":48.134551},{"c":48.2,"h":48.2,"l":48.16,"n":121,"o":48.19,"t":"2026-09-30T16:00:00Z","v":4123,"vw":48.177353},{"c":48.17,"h":48.19,"l":48.15,"n":125,"o":48.18,"t":"2026-09-30T16:15:00Z","v":3411,"vw":48.167778},{"c":48.26,"h":48.275,"l":48.2,"n":124,"o":48.2,"t":"2026-09-30T16:30:00Z","v":3556,"vw":48.242308},{"c":48.23,"h":48.24,"l":48.21,"n":111,"o":48.24,"t":"2026-09-30T16:45:00Z","v":2236,"vw":48.222857},{"c":48.17,"h":48.2,"l":48.17,"n":111,"o":48.2,"t":"2026-09-30T17:00:00Z","v":2709,"vw":48.187083},{"c":48.13,"h":48.16,"l":48.09,"n":269,"o":48.16,"t":"2026-09-30T17:15:00Z","v":8163,"vw":48.127062},{"c":48.02,"h":48.13,"l":47.95,"n":262,"o":48.13,"t":"2026-09-30T17:30:00Z","v":12401,"vw":47.996594},{"c":48.02,"h":48.03,"l":47.94,"n":130,"o":47.98,"t":"2026-09-30T17:45:00Z","v":4201,"vw":47.992306},{"c":47.995,"h":48.03,"l":47.98,"n":135,"o":48.005,"t":"2026-09-30T18:00:00Z","v":4053,"vw":48.003017},{"c":47.975,"h":48.045,"l":47.965,"n":375,"o":48,"t":"2026-09-30T18:15:00Z","v":9460,"vw":48.008223},{"c":48.01,"h":48.01,"l":47.95,"n":115,"o":47.975,"t":"2026-09-30T18:30:00Z","v":3597,"vw":47.980919},{"c":48.045,"h":48.045,"l":47.98,"n":253,"o":47.98,"t":"2026-09-30T18:45:00Z","v":7400,"vw":48.008131},{"c":48.075,"h":48.09,"l":48,"n":218,"o":48.07,"t":"2026-09-30T19:00:00Z","v":6324,"vw":48.04118},{"c":48.16,"h":48.2,"l":48.075,"n":245,"o":48.09,"t":"2026-09-30T19:15:00Z","v":6672,"vw":48.142195},{"c":48.19,"h":48.19,"l":48.13,"n":482,"o":48.14,"t":"2026-09-30T19:30:00Z","v":17247,"vw":48.158912},{"c":48.1,"h":48.21,"l":48.07,"n":1603,"o":48.19,"t":"2026-09-30T19:45:00Z","v":74804,"vw":48.128814},{"c":48.1,"h":48.1,"l":48.1,"n":25,"o":48.1,"t":"2026-09-30T20:00:00Z","v":222168,"vw":48.1},{"c":48.045,"h":48.3975,"l":47.62,"n":131,"o":47.95,"t":"2026-10-01T13:30:00Z","v":7382,"vw":47.966239},{"c":48.33,"h":48.33,"l":48.24,"n":26,"o":48.24,"t":"2026-10-01T13:45:00Z","v":912,"vw":48.268},{"c":48.105,"h":48.18,"l":48.03,"n":58,"o":48.13,"t":"2026-10-01T14:00:00Z","v":1794,"vw":48.115323},{"c":47.87,"h":48.325,"l":47.84,"n":162,"o":48.18,"t":"2026-10-01T14:15:00Z","v":4546,"vw":48.041388},{"c":47.95,"h":47.98,"l":47.935,"n":79,"o":47.955,"t":"2026-10-01T14:30:00Z","v":2255,"vw":47.961108},{"c":47.75,"h":47.87,"l":47.67,"n":273,"o":47.865,"t":"2026-10-01T14:45:00Z","v":5706,"vw":47.778145},{"c":47.87,"h":47.87,"l":47.74,"n":126,"o":47.77,"t":"2026-10-01T15:00:00Z","v":2190,"vw":47.785},{"c":47.81,"h":47.91,"l":47.74,"n":160,"o":47.91,"t":"2026-10-01T15:15:00Z","v":3825,"vw":47.79755},{"c":47.93,"h":47.96,"l":47.77,"n":140,"o":47.77,"t":"2026-10-01T15:30:00Z","v":3347,"vw":47.87475},{"c":48.21,"h":48.21,"l":47.995,"n":166,"o":47.995,"t":"2026-10-01T15:45:00Z","v":9211,"vw":48.09583},{"c":48.295,"h":48.295,"l":48.205,"n":153,"o":48.21,"t":"2026-10-01T16:00:00Z","v":4070,"vw":48.249821},{"c":48.35,"h":48.425,"l":48.25,"n":366,"o":48.25,"t":"2026-10-01T16:15:00Z","v":25066,"vw":48.334244},{"c":48.475,"h":48.49,"l":48.395,"n":149,"o":48.395,"t":"2026-10-01T16:30:00Z","v":3757,"vw":48.458684},{"c":48.43,"h":48.5033,"l":48.39,"n":179,"o":48.5,"t":"2026-10-01T16:45:00Z","v":5833,"vw":48.445757},{"c":48.54,"h":48.585,"l":48.48,"n":122,"o":48.48,"t":"2026-10-01T17:00:00Z","v":3146,"vw":48.533321},{"c":48.59,"h":48.6,"l":48.465,"n":235,"o":48.5,"t":"2026-10-01T17:15:00Z","v":5018,"vw":48.531756},{"c":48.71,"h":48.71,"l":48.56,"n":174,"o":48.56,"t":"2026-10-01T17:30:00Z","v":5494,"vw":48.662078},{"c":48.44,"h":48.7351,"l":48.39,"n":407,"o":48.7,"t":"2026-10-01T17:45:00Z","v":13270,"vw":48.575902},{"c":48.41,"h":48.445,"l":48.36,"n":74,"o":48.44,"t":"2026-10-01T18:00:00Z","v":2029,"vw":48.416207},{"c":48.43,"h":48.485,"l":48.39,"n":171,"o":48.41,"t":"2026-10-01T18:15:00Z","v":4398,"vw":48.423913},{"c":48.46,"h":48.57,"l":48.44,"n":270,"o":48.44,"t":"2026-10-01T18:30:00Z","v":6828,"vw":48.516456},{"c":48.455,"h":48.47,"l":48.4,"n":217,"o":48.44,"t":"2026-10-01T18:45:00Z","v":5246,"vw":48.437056},{"c":48.455,"h":48.455,"l":48.39,"n":249,"o":48.435,"t":"2026-10-01T19:00:00Z","v":7463,"vw":48.420435},{"c":48.55,"h":48.56,"l":48.4,"n":306,"o":48.43,"t":"2026-10-01T19:15:00Z","v":9154,"vw":48.490642},{"c":48.45,"h":48.58,"l":48.45,"n":706,"o":48.57,"t":"2026-10-01T19:30:00Z","v":28985,"vw":48.518053},{"c":48.46,"h":48.53,"l":48.41,"n":1586,"o":48.45,"t":"2026-10-01T19:45:00Z","v":70240,"vw":48.467507},{"c":48.46,"h":48.46,"l":48.46,"n":32,"o":48.46,"t":"2026-10-01T20:00:00Z","v":83769,"vw":48.46},{"c":49.03,"h":49.4,"l":48.765,"n":49,"o":48.83,"t":"2026-10-02T13:30:00Z","v":8732,"vw":48.830441},{"c":48.905,"h":49.33,"l":48.72,"n":172,"o":49.05,"t":"2026-10-02T13:45:00Z","v":7810,"vw":48.956006},{"c":49.08,"h":49.115,"l":48.905,"n":142,"o":48.905,"t":"2026-10-02T14:00:00Z","v":5442,"vw":49.011252},{"c":49.17,"h":49.17,"l":49.05,"n":144,"o":49.07,"t":"2026-10-02T14:15:00Z","v":3659,"vw":49.12375},{"c":49.145,"h":49.145,"l":49.08,"n":54,"o":49.11,"t":"2026-10-02T14:30:00Z","v":2452,"vw":49.126282},{"c":49.155,"h":49.24,"l":49.15,"n":141,"o":49.15,"t":"2026-10-02T14:45:00Z","v":4290,"vw":49.186304},{"c":48.99,"h":49.13,"l":48.98,"n":248,"o":49.13,"t":"2026-10-02T15:00:00Z","v":7371,"vw":49.066041},{"c":49.2,"h":49.2,"l":48.94,"n":329,"o":49.015,"t":"2026-10-02T15:15:00Z","v":11230,"vw":49.071913},{"c":49.19,"h":49.285,"l":49.19,"n":204,"o":49.235,"t":"2026-10-02T15:30:00Z","v":6079,"vw":49.227709},{"c":49.2,"h":49.35,"l":49.17,"n":158,"o":49.21,"t":"2026-10-02T15:45:00Z","v":4121,"vw":49.245618},{"c":49.115,"h":49.16,"l":49.06,"n":137,"o":49.15,"t":"2026-10-02T16:00:00Z","v":5635,"vw":49.112178},{"c":49.135,"h":49.21,"l":49.125,"n":173,"o":49.17,"t":"2026-10-02T16:15:00Z","v":3770,"vw":49.160312},{"c":49.085,"h":49.09,"l":49.03,"n":137,"o":49.09,"t":"2026-10-02T16:30:00Z","v":6259,"vw":49.072973},{"c":49.06,"h":49.12,"l":49.05,"n":165,"o":49.075,"t":"2026-10-02T16:45:00Z","v":4295,"vw":49.090105},{"c":49.095,"h":49.2,"l":49.06,"n":238,"o":49.06,"t":"2026-10-02T17:00:00Z","v":6739,"vw":49.138056},{"c":49.15,"h":49.23,"l":49.15,"n":237,"o":49.185,"t":"2026-10-02T17:15:00Z","v":6716,"vw":49.188036},{"c":49.16,"h":49.25,"l":49.16,"n":127,"o":49.17,"t":"2026-10-02T17:30:00Z","v":3101,"vw":49.196537},{"c":49.19,"h":49.195,"l":49.135,"n":158,"o":49.18,"t":"2026-10-02T17:45:00Z","v":3819,"vw":49.169825},{"c":49.18,"h":49.205,"l":49.15,"n":164,"o":49.195,"t":"2026-10-02T18:00:00Z","v":5531,"vw":49.170054},{"c":49.1056,"h":49.175,"l":49.075,"n":259,"o":49.175,"t":"2026-10-02T18:15:00Z","v":7993,"vw":49.108305},{"c":49.09,"h":49.115,"l":49.06,"n":143,"o":49.115,"t":"2026-10-02T18:30:00Z","v":4511,"vw":49.084731},{"c":49.14,"h":49.14,"l":49.085,"n":298,"o":49.09,"t":"2026-10-02T18:45:00Z","v":7980,"vw":49.101432},{"c":49.175,"h":49.2199,"l":49.14,"n":297,"o":49.165,"t":"2026-10-02T19:00:00Z","v":7056,"vw":49.168187},{"c":49.0309,"h":49.2,"l":49.03,"n":604,"o":49.175,"t":"2026-10-02T19:15:00Z","v":18357,"vw":49.10588},{"c":49.05,"h":49.105,"l":49.05,"n":545,"o":49.07,"t":"2026-10-02T19:30:00Z","v":18098,"vw":49.076196},{"c":48.955,"h":49.05,"l":48.83,"n":1606,"o":49.04,"t":"2026-10-02T19:45:00Z","v":69743,"vw":48.930116},{"c":48.97,"h":48.97,"l":48.97,"n":18,"o":48.97,"t":"2026-10-02T20:00:00Z","v":103619,"vw":48.97},{"c":48.42,"h":48.83,"l":48.42,"n":121,"o":48.83,"t":"2026-10-05T13:30:00Z","v":7692,"vw":48.744325},{"c":48.485,"h":48.485,"l":48.33,"n":59,"o":48.35,"t":"2026-10-05T13:45:00Z","v":2278,"vw":48.36162},{"c":48.9,"h":48.9,"l":48.72,"n":57,"o":48.72,"t":"2026-10-05T14:00:00Z","v":1622,"vw":48.841358},{"c":49.02,"h":49.18,"l":48.94,"n":82,"o":48.94,"t":"2026-10-05T14:15:00Z","v":2016,"vw":49.09325},{"c":48.745,"h":49.01,"l":48.7,"n":106,"o":49.01,"t":"2026-10-05T14:30:00Z","v":4155,"vw":48.79603},{"c":48.7,"h":48.81,"l":48.69,"n":253,"o":48.81,"t":"2026-10-05T14:45:00Z","v":6466,"vw":48.732885},{"c":48.82,"h":48.85,"l":48.65,"n":208,"o":48.75,"t":"2026-10-05T15:00:00Z","v":7579,"vw":48.773348},{"c":48.9,"h":48.9,"l":48.805,"n":88,"o":48.81,"t":"2026-10-05T15:15:00Z","v":2706,"vw":48.8515},{"c":48.85,"h":48.94,"l":48.82,"n":100,"o":48.94,"t":"2026-10-05T15:30:00Z","v":3886,"vw":48.906344},{"c":48.8,"h":48.81,"l":48.77,"n":93,"o":48.81,"t":"2026-10-05T15:45:00Z","v":1894,"vw":48.792758},{"c":48.8,"h":48.8,"l":48.68,"n":162,"o":48.71,"t":"2026-10-05T16:00:00Z","v":4536,"vw":48.713687},{"c":48.76,"h":48.81,"l":48.73,"n":81,"o":48.81,"t":"2026-10-05T16:15:00Z","v":3138,"vw":48.749764},{"c":48.9,"h":48.91,"l":48.785,"n":81,"o":48.785,"t":"2026-10-05T16:30:00Z","v":2577,"vw":48.827985},{"c":48.96,"h":48.97,"l":48.88,"n":199,"o":48.9,"t":"2026-10-05T16:45:00Z","v":5853,"vw":48.91504},{"c":48.895,"h":48.94,"l":48.89,"n":132,"o":48.94,"t":"2026-10-05T17:00:00Z","v":4097,"vw":48.918046},{"c":48.83,"h":48.95,"l":48.83,"n":190,"o":48.92,"t":"2026-10-05T17:15:00Z","v":4907,"vw":48.901562},{"c":48.82,"h":48.85,"l":48.785,"n":156,"o":48.815,"t":"2026-10-05T17:30:00Z","v":8286,"vw":48.820079},{"c":48.82,"h":48.85,"l":48.8,"n":199,"o":48.83,"t":"2026-10-05T17:45:00Z","v":7221,"vw":48.827431},{"c":48.83,"h":48.875,"l":48.78,"n":213,"o":48.82,"t":"2026-10-05T18:00:00Z","v":5921,"vw":48.83723},{"c":48.9599,"h":48.9599,"l":48.775,"n":296,"o":48.835,"t":"2026-10-05T18:15:00Z","v":10340,"vw":48.830741},{"c":48.895,"h":48.9,"l":48.89,"n":120,"o":48.9,"t":"2026-10-05T18:30:00Z","v":7689,"vw":48.895539},{"c":48.85,"h":48.8951,"l":48.75,"n":302,"o":48.8951,"t":"2026-10-05T18:45:00Z","v":10037,"vw":48.809887},{"c":48.84,"h":48.84,"l":48.79,"n":396,"o":48.84,"t":"2026-10-05T19:00:00Z","v":12675,"vw":48.811474},{"c":48.82,"h":48.91,"l":48.82,"n":373,"o":48.845,"t":"2026-10-05T19:15:00Z","v":12748,"vw":48.865831},{"c":48.78,"h":48.87,"l":48.73,"n":538,"o":48.84,"t":"2026-10-05T19:30:00Z","v":16480,"vw":48.804551},{"c":48.5,"h":48.78,"l":48.49,"n":2114,"o":48.78,"t":"2026-10-05T19:45:00Z","v":80440,"vw":48.589551},{"c":48.49,"h":48.54,"l":48.49,"n":41,"o":48.53,"t":"2026-10-05T20:00:00Z","v":163027,"vw":48.490139},{"c":48.46,"h":48.62,"l":48.46,"n":49,"o":48.62,"t":"2026-10-06T13:30:00Z","v":3522,"vw":48.602795},{"c":48.71,"h":48.71,"l":48.485,"n":142,"o":48.57,"t":"2026-10-06T13:45:00Z","v":8846,"vw":48.646222},{"c":48.86,"h":48.89,"l":48.71,"n":134,"o":48.71,"t":"2026-10-06T14:00:00Z","v":6680,"vw":48.855282},{"c":48.68,"h":48.86,"l":48.68,"n":115,"o":48.86,"t":"2026-10-06T14:15:00Z","v":2953,"vw":48.801539},{"c":48.82,"h":48.87,"l":48.755,"n":157,"o":48.755,"t":"2026-10-06T14:30:00Z","v":6273,"vw":48.838156},{"c":48.89,"h":49,"l":48.845,"n":84,"o":48.845,"t":"2026-10-06T14:45:00Z","v":3151,"vw":48.894475},{"c":48.95,"h":48.99,"l":48.92,"n":99,"o":48.95,"t":"2026-10-06T15:00:00Z","v":3018,"vw":48.946882},{"c":49.085,"h":49.15,"l":48.97,"n":123,"o":49.03,"t":"2026-10-06T15:15:00Z","v":4469,"vw":49.030929},{"c":49.04,"h":49.1,"l":49.02,"n":203,"o":49.04,"t":"2026-10-06T15:30:00Z","v":8177,"vw":49.064636},{"c":48.98,"h":49.04,"l":48.98,"n":143,"o":49.04,"t":"2026-10-06T15:45:00Z","v":6330,"vw":49.024},{"c":49.09,"h":49.09,"l":48.955,"n":93,"o":48.955,"t":"2026-10-06T16:00:00Z","v":2541,"vw":48.993333},{"c":49.02,"h":49.0605,"l":49.02,"n":163,"o":49.0529,"t":"2026-10-06T16:15:00Z","v":7690,"vw":49.049058},{"c":48.99,"h":49.01,"l":48.975,"n":187,"o":49.01,"t":"2026-10-06T16:30:00Z","v":4626,"vw":48.997018},{"c":48.955,"h":49.03,"l":48.9,"n":237,"o":48.99,"t":"2026-10-06T16:45:00Z","v":10573,"vw":48.966825},{"c":48.86,"h":48.99,"l":48.86,"n":195,"o":48.965,"t":"2026-10-06T17:00:00Z","v":7295,"vw":48.939301},{"c":48.855,"h":48.885,"l":48.83,"n":129,"o":48.85,"t":"2026-10-06T17:15:00Z","v":5812,"vw":48.854862},{"c":48.73,"h":48.9,"l":48.71,"n":306,"o":48.855,"t":"2026-10-06T17:30:00Z","v":11524,"vw":48.792728},{"c":48.67,"h":48.8,"l":48.67,"n":258,"o":48.73,"t":"2026-10-06T17:45:00Z","v":8431,"vw":48.747833},{"c":48.71,"h":48.73,"l":48.67,"n":231,"o":48.695,"t":"2026-10-06T18:00:00Z","v":10894,"vw":48.69538},{"c":48.565,"h":48.715,"l":48.565,"n":399,"o":48.71,"t":"2026-10-06T18:15:00Z","v":12524,"vw":48.660728},{"c":48.52,"h":48.63,"l":48.52,"n":308,"o":48.6,"t":"2026-10-06T18:30:00Z","v":10749,"vw":48.598059},{"c":48.46,"h":48.535,"l":48.4,"n":340,"o":48.52,"t":"2026-10-06T18:45:00Z","v":13551,"vw":48.469421},{"c":48.46,"h":48.57,"l":48.435,"n":356,"o":48.5,"t":"2026-10-06T19:00:00Z","v":13716,"vw":48.483704},{"c":48.38,"h":48.43,"l":48.34,"n":301,"o":48.42,"t":"2026-10-06T19:15:00Z","v":8839,"vw":48.386237},{"c":48.43,"h":48.485,"l":48.31,"n":587,"o":48.375,"t":"2026-10-06T19:30:00Z","v":15482,"vw":48.38806},{"c":48.405,"h":48.52,"l":48.33,"n":1658,"o":48.42,"t":"2026-10-06T19:45:00Z","v":62379,"vw":48.418662},{"c":48.4,"h":48.4,"l":48.4,"n":35,"o":48.4,"t":"2026-10-06T20:00:00Z","v":152870,"vw":48.4},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-10-06T20:30:00Z","v":230,"vw":48.4},{"c":48.385,"h":48.71,"l":48.14,"n":46,"o":48.14,"t":"2026-10-07T13:30:00Z","v":4446,"vw":48.202534},{"c":48.145,"h":48.23,"l":48.145,"n":43,"o":48.19,"t":"2026-10-07T13:45:00Z","v":1083,"vw":48.18875},{"c":48.29,"h":48.36,"l":48.15,"n":105,"o":48.15,"t":"2026-10-07T14:00:00Z","v":6016,"vw":48.300526},{"c":48.1961,"h":48.265,"l":48.1961,"n":53,"o":48.265,"t":"2026-10-07T14:15:00Z","v":1423,"vw":48.24697},{"c":48.14,"h":48.27,"l":48.14,"n":116,"o":48.23,"t":"2026-10-07T14:30:00Z","v":3970,"vw":48.228922},{"c":48.15,"h":48.16,"l":48.115,"n":108,"o":48.14,"t":"2026-10-07T14:45:00Z","v":3779,"vw":48.136309},{"c":48.16,"h":48.18,"l":48.08,"n":116,"o":48.1,"t":"2026-10-07T15:00:00Z","v":2947,"vw":48.116269},{"c":48.09,"h":48.145,"l":48.01,"n":154,"o":48.145,"t":"2026-10-07T15:15:00Z","v":3924,"vw":48.051522},{"c":48.025,"h":48.14,"l":48.01,"n":197,"o":48.13,"t":"2026-10-07T15:30:00Z","v":11926,"vw":48.050739},{"c":48.11,"h":48.12,"l":47.955,"n":115,"o":48,"t":"2026-10-07T15:45:00Z","v":4131,"vw":48.028966},{"c":48.155,"h":48.16,"l":48.085,"n":67,"o":48.11,"t":"2026-10-07T16:00:00Z","v":5447,"vw":48.095795},{"c":48.375,"h":48.375,"l":48.15,"n":93,"o":48.155,"t":"2026-10-07T16:15:00Z","v":2497,"vw":48.217786},{"c":48.425,"h":48.425,"l":48.32,"n":103,"o":48.32,"t":"2026-10-07T16:30:00Z","v":4136,"vw":48.398021},{"c":48.33,"h":48.5,"l":48.33,"n":312,"o":48.435,"t":"2026-10-07T16:45:00Z","v":10987,"vw":48.413936},{"c":48.625,"h":48.625,"l":48.36,"n":191,"o":48.36,"t":"2026-10-07T17:00:00Z","v":10056,"vw":48.50269},{"c":48.65,"h":48.65,"l":48.58,"n":134,"o":48.58,"t":"2026-10-07T17:15:00Z","v":5738,"vw":48.629191},{"c":48.625,"h":48.63,"l":48.54,"n":114,"o":48.62,"t":"2026-10-07T17:30:00Z","v":3635,"vw":48.596381},{"c":48.69,"h":48.69,"l":48.64,"n":109,"o":48.64,"t":"2026-10-07T17:45:00Z","v":3053,"vw":48.669716},{"c":48.64,"h":48.72,"l":48.64,"n":177,"o":48.685,"t":"2026-10-07T18:00:00Z","v":7701,"vw":48.692179},{"c":48.65,"h":48.66,"l":48.64,"n":95,"o":48.65,"t":"2026-10-07T18:15:00Z","v":2033,"vw":48.648353},{"c":48.66,"h":48.665,"l":48.54,"n":278,"o":48.63,"t":"2026-10-07T18:30:00Z","v":26807,"vw":48.630332},{"c":48.65,"h":48.675,"l":48.63,"n":161,"o":48.66,"t":"2026-10-07T18:45:00Z","v":8237,"vw":48.651051},{"c":48.675,"h":48.71,"l":48.59,"n":252,"o":48.66,"t":"2026-10-07T19:00:00Z","v":11881,"vw":48.656747},{"c":48.725,"h":48.73,"l":48.675,"n":188,"o":48.685,"t":"2026-10-07T19:15:00Z","v":5932,"vw":48.710754},{"c":48.68,"h":48.75,"l":48.64,"n":563,"o":48.75,"t":"2026-10-07T19:30:00Z","v":22654,"vw":48.716679},{"c":48.75,"h":48.8,"l":48.63,"n":1428,"o":48.67,"t":"2026-10-07T19:45:00Z","v":66024,"vw":48.718393},{"c":48.75,"h":48.755,"l":48.75,"n":41,"o":48.755,"t":"2026-10-07T20:00:00Z","v":118149,"vw":48.750004},{"c":48.85,"h":48.85,"l":48.1,"n":105,"o":48.13,"t":"2026-10-08T13:30:00Z","v":5471,"vw":48.634202},{"c":48.85,"h":48.86,"l":48.71,"n":152,"o":48.76,"t":"2026-10-08T13:45:00Z","v":22239,"vw":48.774747},{"c":48.71,"h":48.815,"l":48.69,"n":101,"o":48.815,"t":"2026-10-08T14:00:00Z","v":2932,"vw":48.74599},{"c":48.585,"h":48.72,"l":48.58,"n":230,"o":48.69,"t":"2026-10-08T14:15:00Z","v":10925,"vw":48.634617},{"c":48.55,"h":48.59,"l":48.52,"n":183,"o":48.59,"t":"2026-10-08T14:30:00Z","v":12889,"vw":48.57029},{"c":48.75,"h":48.76,"l":48.58,"n":301,"o":48.58,"t":"2026-10-08T14:45:00Z","v":15725,"vw":48.655263},{"c":48.65,"h":48.825,"l":48.63,"n":279,"o":48.755,"t":"2026-10-08T15:00:00Z","v":16368,"vw":48.749098},{"c":48.62,"h":48.62,"l":48.55,"n":219,"o":48.6,"t":"2026-10-08T15:15:00Z","v":7623,"vw":48.586628},{"c":48.705,"h":48.72,"l":48.6,"n":164,"o":48.64,"t":"2026-10-08T15:30:00Z","v":4853,"vw":48.651349},{"c":48.83,"h":48.83,"l":48.7,"n":176,"o":48.71,"t":"2026-10-08T15:45:00Z","v":7450,"vw":48.766806},{"c":48.74,"h":48.84,"l":48.74,"n":181,"o":48.81,"t":"2026-10-08T16:00:00Z","v":5837,"vw":48.799183},{"c":48.85,"h":49.06,"l":48.74,"n":458,"o":48.77,"t":"2026-10-08T16:15:00Z","v":20420,"vw":48.898301},{"c":49.085,"h":49.14,"l":48.885,"n":213,"o":48.885,"t":"2026-10-08T16:30:00Z","v":9332,"vw":49.032886},{"c":49.335,"h":49.335,"l":49.04,"n":177,"o":49.04,"t":"2026-10-08T16:45:00Z","v":3747,"vw":49.137662},{"c":49.36,"h":49.36,"l":49.17,"n":403,"o":49.33,"t":"2026-10-08T17:00:00Z","v":12618,"vw":49.249722},{"c":49.46,"h":49.53,"l":49.37,"n":328,"o":49.37,"t":"2026-10-08T17:15:00Z","v":9862,"vw":49.458067},{"c":49.61,"h":49.61,"l":49.4,"n":211,"o":49.45,"t":"2026-10-08T17:30:00Z","v":10505,"vw":49.485198},{"c":49.55,"h":49.64,"l":49.55,"n":137,"o":49.64,"t":"2026-10-08T17:45:00Z","v":5467,"vw":49.59392},{"c":49.47,"h":49.54,"l":49.44,"n":256,"o":49.54,"t":"2026-10-08T18:00:00Z","v":14780,"vw":49.498674},{"c":49.41,"h":49.48,"l":49.38,"n":263,"o":49.48,"t":"2026-10-08T18:15:00Z","v":7582,"vw":49.41591},{"c":49.38,"h":49.43,"l":49.38,"n":176,"o":49.43,"t":"2026-10-08T18:30:00Z","v":6909,"vw":49.404798},{"c":49.46,"h":49.46,"l":49.405,"n":215,"o":49.405,"t":"2026-10-08T18:45:00Z","v":7206,"vw":49.429139},{"c":49.62,"h":49.66,"l":49.45,"n":400,"o":49.455,"t":"2026-10-08T19:00:00Z","v":15961,"vw":49.521037},{"c":49.605,"h":49.64,"l":49.57,"n":326,"o":49.61,"t":"2026-10-08T19:15:00Z","v":11132,"vw":49.59924},{"c":49.76,"h":49.91,"l":49.61,"n":1133,"o":49.61,"t":"2026-10-08T19:30:00Z","v":63791,"vw":49.836188},{"c":49.875,"h":49.92,"l":49.68,"n":1599,"o":49.755,"t":"2026-10-08T19:45:00Z","v":69305,"vw":49.811824},{"c":49.89,"h":49.89,"l":49.89,"n":34,"o":49.89,"t":"2026-10-08T20:00:00Z","v":103285,"vw":49.89},{"c":49.95,"h":49.97,"l":49.708,"n":26,"o":49.82,"t":"2026-10-09T13:30:00Z","v":2622,"vw":49.836031},{"c":50.005,"h":50.01,"l":49.793,"n":124,"o":49.805,"t":"2026-10-09T13:45:00Z","v":6431,"vw":49.923112},{"c":50.075,"h":50.25,"l":49.955,"n":149,"o":49.955,"t":"2026-10-09T14:00:00Z","v":9058,"vw":50.043849},{"c":50.18,"h":50.18,"l":50.0975,"n":130,"o":50.14,"t":"2026-10-09T14:15:00Z","v":4177,"vw":50.146804},{"c":50.075,"h":50.12,"l":50.02,"n":167,"o":50.08,"t":"2026-10-09T14:30:00Z","v":6958,"vw":50.08046},{"c":50.02,"h":50.12,"l":49.985,"n":170,"o":50.055,"t":"2026-10-09T14:45:00Z","v":4661,"vw":50.051097},{"c":50.105,"h":50.11,"l":50.03,"n":108,"o":50.03,"t":"2026-10-09T15:00:00Z","v":3162,"vw":50.048556},{"c":50.17,"h":50.17,"l":50.14,"n":83,"o":50.14,"t":"2026-10-09T15:15:00Z","v":2392,"vw":50.164706},{"c":50.03,"h":50.16,"l":49.98,"n":175,"o":50.16,"t":"2026-10-09T15:30:00Z","v":4228,"vw":50.03072},{"c":49.975,"h":49.995,"l":49.975,"n":46,"o":49.99,"t":"2026-10-09T15:45:00Z","v":863,"vw":49.988},{"c":49.98,"h":50.03,"l":49.93,"n":209,"o":50.03,"t":"2026-10-09T16:00:00Z","v":7677,"vw":49.981265},{"c":49.86,"h":49.98,"l":49.86,"n":107,"o":49.98,"t":"2026-10-09T16:15:00Z","v":5521,"vw":49.955546},{"c":49.935,"h":49.96,"l":49.86,"n":107,"o":49.9,"t":"2026-10-09T16:30:00Z","v":4470,"vw":49.925888},{"c":49.86,"h":49.935,"l":49.86,"n":123,"o":49.935,"t":"2026-10-09T16:45:00Z","v":5822,"vw":49.930389},{"c":49.9,"h":49.92,"l":49.8775,"n":151,"o":49.915,"t":"2026-10-09T17:00:00Z","v":4720,"vw":49.899531},{"c":49.995,"h":50.0349,"l":49.89,"n":110,"o":49.89,"t":"2026-10-09T17:15:00Z","v":3251,"vw":49.96213},{"c":49.83,"h":49.99,"l":49.755,"n":272,"o":49.99,"t":"2026-10-09T17:30:00Z","v":22781,"vw":49.884607},{"c":50,"h":50,"l":49.95,"n":95,"o":49.96,"t":"2026-10-09T17:45:00Z","v":1832,"vw":49.968},{"c":50.08,"h":50.09,"l":49.98,"n":120,"o":49.98,"t":"2026-10-09T18:00:00Z","v":3338,"vw":50.048411},{"c":50.06,"h":50.08,"l":50.045,"n":79,"o":50.045,"t":"2026-10-09T18:15:00Z","v":1756,"vw":50.06778},{"c":50.1,"h":50.13,"l":50.05,"n":158,"o":50.05,"t":"2026-10-09T18:30:00Z","v":4646,"vw":50.106985},{"c":50.055,"h":50.15,"l":50.02,"n":381,"o":50.07,"t":"2026-10-09T18:45:00Z","v":9837,"vw":50.094203},{"c":50.055,"h":50.09,"l":50,"n":119,"o":50.055,"t":"2026-10-09T19:00:00Z","v":4140,"vw":50.050991},{"c":50.03,"h":50.05,"l":50.01,"n":279,"o":50.03,"t":"2026-10-09T19:15:00Z","v":5384,"vw":50.0233},{"c":49.94,"h":50.06,"l":49.94,"n":422,"o":49.99,"t":"2026-10-09T19:30:00Z","v":13492,"vw":50.011777},{"c":49.62,"h":49.95,"l":49.61,"n":1204,"o":49.95,"t":"2026-10-09T19:45:00Z","v":39054,"vw":49.689658},{"c":49.63,"h":49.63,"l":49.63,"n":27,"o":49.63,"t":"2026-10-09T20:00:00Z","v":72995,"vw":49.63},{"c":49.83,"h":49.83,"l":49.28,"n":78,"o":49.28,"t":"2026-10-12T13:30:00Z","v":2583,"vw":49.641106},{"c":49.685,"h":49.7225,"l":49.64,"n":85,"o":49.715,"t":"2026-10-12T13:45:00Z","v":2492,"vw":49.679773},{"c":50.07,"h":50.07,"l":49.76,"n":142,"o":49.76,"t":"2026-10-12T14:00:00Z","v":5516,"vw":49.847641},{"c":50.3,"h":50.305,"l":50.05,"n":183,"o":50.145,"t":"2026-10-12T14:15:00Z","v":6941,"vw":50.171414},{"c":50.305,"h":50.365,"l":50.26,"n":170,"o":50.295,"t":"2026-10-12T14:30:00Z","v":5627,"vw":50.314816},{"c":50.34,"h":50.42,"l":50.295,"n":213,"o":50.33,"t":"2026-10-12T14:45:00Z","v":7848,"vw":50.357857},{"c":50.25,"h":50.4,"l":50.25,"n":155,"o":50.34,"t":"2026-10-12T15:00:00Z","v":3808,"vw":50.334232},{"c":50.32,"h":50.32,"l":50.28,"n":86,"o":50.28,"t":"2026-10-12T15:15:00Z","v":1578,"vw":50.305556},{"c":50.475,"h":50.48,"l":50.295,"n":152,"o":50.32,"t":"2026-10-12T15:30:00Z","v":3384,"vw":50.3785},{"c":50.415,"h":50.4625,"l":50.3104,"n":168,"o":50.43,"t":"2026-10-12T15:45:00Z","v":10086,"vw":50.364074},{"c":50.44,"h":50.44,"l":50.4,"n":67,"o":50.41,"t":"2026-10-12T16:00:00Z","v":2487,"vw":50.412369},{"c":50.4922,"h":50.4922,"l":50.45,"n":170,"o":50.46,"t":"2026-10-12T16:15:00Z","v":5414,"vw":50.466188},{"c":50.525,"h":50.53,"l":50.47,"n":152,"o":50.48,"t":"2026-10-12T16:30:00Z","v":4148,"vw":50.507374},{"c":50.43,"h":50.525,"l":50.42,"n":128,"o":50.525,"t":"2026-10-12T16:45:00Z","v":4687,"vw":50.469834},{"c":50.49,"h":50.49,"l":50.445,"n":163,"o":50.45,"t":"2026-10-12T17:00:00Z","v":3906,"vw":50.466609},{"c":50.5,"h":50.52,"l":50.48,"n":128,"o":50.52,"t":"2026-10-12T17:15:00Z","v":2514,"vw":50.493027},{"c":50.48,"h":50.54,"l":50.48,"n":111,"o":50.505,"t":"2026-10-12T17:30:00Z","v":2872,"vw":50.509722},{"c":50.5,"h":50.52,"l":50.49,"n":129,"o":50.52,"t":"2026-10-12T17:45:00Z","v":3833,"vw":50.508696},{"c":50.46,"h":50.52,"l":50.46,"n":128,"o":50.52,"t":"2026-10-12T18:00:00Z","v":4313,"vw":50.489655},{"c":50.41,"h":50.45,"l":50.41,"n":185,"o":50.45,"t":"2026-10-12T18:15:00Z","v":3333,"vw":50.432928},{"c":50.4,"h":50.45,"l":50.39,"n":139,"o":50.44,"t":"2026-10-12T18:30:00Z","v":3735,"vw":50.411005},{"c":50.39,"h":50.4,"l":50.29,"n":259,"o":50.4,"t":"2026-10-12T18:45:00Z","v":10297,"vw":50.333404},{"c":50.295,"h":50.41,"l":50.29,"n":246,"o":50.4,"t":"2026-10-12T19:00:00Z","v":6763,"vw":50.343002},{"c":50.24,"h":50.31,"l":50.24,"n":243,"o":50.305,"t":"2026-10-12T19:15:00Z","v":4804,"vw":50.259728},{"c":50.23,"h":50.24,"l":50.175,"n":290,"o":50.21,"t":"2026-10-12T19:30:00Z","v":5729,"vw":50.202341},{"c":50.19,"h":50.27,"l":50.15,"n":1506,"o":50.22,"t":"2026-10-12T19:45:00Z","v":53161,"vw":50.188765},{"c":50.17,"h":50.17,"l":50.17,"n":30,"o":50.17,"t":"2026-10-12T20:00:00Z","v":86467,"vw":50.17},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-13T10:15:00Z","v":100,"vw":50.2},{"c":50.38,"h":50.38,"l":50.38,"n":5,"o":50.38,"t":"2026-10-13T11:30:00Z","v":494,"vw":50.38},{"c":50.69,"h":50.98,"l":50.5317,"n":57,"o":50.58,"t":"2026-10-13T13:30:00Z","v":4525,"vw":50.662702},{"c":50.35,"h":50.685,"l":50.35,"n":172,"o":50.65,"t":"2026-10-13T13:45:00Z","v":9240,"vw":50.543764},{"c":50.32,"h":50.41,"l":50.2,"n":107,"o":50.29,"t":"2026-10-13T14:00:00Z","v":4216,"vw":50.31123},{"c":50.37,"h":50.39,"l":50.35,"n":52,"o":50.38,"t":"2026-10-13T14:15:00Z","v":1631,"vw":50.367143},{"c":50.365,"h":50.48,"l":50.365,"n":49,"o":50.365,"t":"2026-10-13T14:30:00Z","v":2139,"vw":50.409222},{"c":50.31,"h":50.38,"l":50.28,"n":163,"o":50.31,"t":"2026-10-13T14:45:00Z","v":4808,"vw":50.32306},{"c":50.36,"h":50.4,"l":50.32,"n":45,"o":50.32,"t":"2026-10-13T15:00:00Z","v":1263,"vw":50.36},{"c":50.39,"h":50.39,"l":50.37,"n":76,"o":50.37,"t":"2026-10-13T15:15:00Z","v":1690,"vw":50.387844},{"c":50.39,"h":50.44,"l":50.39,"n":100,"o":50.395,"t":"2026-10-13T15:30:00Z","v":2206,"vw":50.414091},{"c":50.45,"h":50.45,"l":50.38,"n":159,"o":50.39,"t":"2026-10-13T15:45:00Z","v":5204,"vw":50.419504},{"c":50.355,"h":50.43,"l":50.28,"n":279,"o":50.43,"t":"2026-10-13T16:00:00Z","v":9770,"vw":50.344092},{"c":50.32,"h":50.4,"l":50.32,"n":65,"o":50.4,"t":"2026-10-13T16:15:00Z","v":3062,"vw":50.35721},{"c":50.37,"h":50.39,"l":50.34,"n":151,"o":50.36,"t":"2026-10-13T16:30:00Z","v":3473,"vw":50.36365},{"c":50.39,"h":50.42,"l":50.32,"n":177,"o":50.415,"t":"2026-10-13T16:45:00Z","v":5845,"vw":50.355229},{"c":50.405,"h":50.42,"l":50.38,"n":58,"o":50.38,"t":"2026-10-13T17:00:00Z","v":1073,"vw":50.40625},{"c":50.39,"h":50.42,"l":50.355,"n":141,"o":50.4,"t":"2026-10-13T17:15:00Z","v":3025,"vw":50.386089},{"c":50.3,"h":50.4,"l":50.29,"n":206,"o":50.37,"t":"2026-10-13T17:30:00Z","v":5602,"vw":50.323886},{"c":50.2,"h":50.29,"l":50.2,"n":137,"o":50.29,"t":"2026-10-13T17:45:00Z","v":2757,"vw":50.255833},{"c":50.28,"h":50.34,"l":50.24,"n":250,"o":50.24,"t":"2026-10-13T18:00:00Z","v":5773,"vw":50.299502},{"c":50.34,"h":50.34,"l":50.26,"n":155,"o":50.31,"t":"2026-10-13T18:15:00Z","v":3430,"vw":50.31675},{"c":50.4,"h":50.4,"l":50.29,"n":154,"o":50.29,"t":"2026-10-13T18:30:00Z","v":3513,"vw":50.3475},{"c":50.425,"h":50.425,"l":50.34,"n":308,"o":50.38,"t":"2026-10-13T18:45:00Z","v":6358,"vw":50.392431},{"c":50.59,"h":50.59,"l":50.35,"n":314,"o":50.39,"t":"2026-10-13T19:00:00Z","v":8788,"vw":50.470527},{"c":50.62,"h":50.62,"l":50.565,"n":295,"o":50.565,"t":"2026-10-13T19:15:00Z","v":7213,"vw":50.586422},{"c":50.62,"h":50.665,"l":50.58,"n":460,"o":50.59,"t":"2026-10-13T19:30:00Z","v":15089,"vw":50.606753},{"c":50.72,"h":50.74,"l":50.53,"n":1425,"o":50.61,"t":"2026-10-13T19:45:00Z","v":52513,"vw":50.660521},{"c":50.69,"h":50.69,"l":50.69,"n":31,"o":50.69,"t":"2026-10-13T20:00:00Z","v":71121,"vw":50.69},{"c":50.69,"h":50.69,"l":50.69,"n":3,"o":50.69,"t":"2026-10-14T12:00:00Z","v":1000,"vw":50.69},{"c":50.64,"h":50.85,"l":50.2,"n":90,"o":50.47,"t":"2026-10-14T13:30:00Z","v":6340,"vw":50.520706},{"c":50.46,"h":50.56,"l":50.255,"n":127,"o":50.56,"t":"2026-10-14T13:45:00Z","v":1939,"vw":50.460714},{"c":50.405,"h":50.5399,"l":50.33,"n":174,"o":50.33,"t":"2026-10-14T14:00:00Z","v":5584,"vw":50.420511},{"c":50.47,"h":50.51,"l":50.345,"n":236,"o":50.37,"t":"2026-10-14T14:15:00Z","v":6517,"vw":50.428626},{"c":50.515,"h":50.6,"l":50.51,"n":100,"o":50.55,"t":"2026-10-14T14:30:00Z","v":2965,"vw":50.549899},{"c":50.41,"h":50.4899,"l":50.38,"n":158,"o":50.42,"t":"2026-10-14T14:45:00Z","v":2427,"vw":50.422178},{"c":50.41,"h":50.48,"l":50.35,"n":227,"o":50.395,"t":"2026-10-14T15:00:00Z","v":5876,"vw":50.414739},{"c":50.34,"h":50.4001,"l":50.3,"n":295,"o":50.4001,"t":"2026-10-14T15:15:00Z","v":8138,"vw":50.330975},{"c":50.19,"h":50.31,"l":50.17,"n":249,"o":50.3,"t":"2026-10-14T15:30:00Z","v":7622,"vw":50.265019},{"c":50.19,"h":50.215,"l":50.16,"n":121,"o":50.2,"t":"2026-10-14T15:45:00Z","v":2817,"vw":50.183292},{"c":50.19,"h":50.22,"l":50.17,"n":182,"o":50.2,"t":"2026-10-14T16:00:00Z","v":6560,"vw":50.193627},{"c":50.36,"h":50.38,"l":50.195,"n":187,"o":50.195,"t":"2026-10-14T16:15:00Z","v":11408,"vw":50.346386},{"c":50.36,"h":50.4,"l":50.34,"n":142,"o":50.35,"t":"2026-10-14T16:30:00Z","v":7106,"vw":50.37049},{"c":50.36,"h":50.36,"l":50.28,"n":240,"o":50.35,"t":"2026-10-14T16:45:00Z","v":6463,"vw":50.316501},{"c":50.36,"h":50.39,"l":50.3301,"n":150,"o":50.365,"t":"2026-10-14T17:00:00Z","v":7989,"vw":50.365769},{"c":50.36,"h":50.38,"l":50.31,"n":328,"o":50.38,"t":"2026-10-14T17:15:00Z","v":14979,"vw":50.347645},{"c":50.3001,"h":50.355,"l":50.26,"n":313,"o":50.355,"t":"2026-10-14T17:30:00Z","v":12383,"vw":50.314902},{"c":50.435,"h":50.435,"l":50.3,"n":91,"o":50.3,"t":"2026-10-14T17:45:00Z","v":3649,"vw":50.344584},{"c":50.36,"h":50.44,"l":50.345,"n":275,"o":50.41,"t":"2026-10-14T18:00:00Z","v":8849,"vw":50.377722},{"c":50.33,"h":50.42,"l":50.27,"n":199,"o":50.35,"t":"2026-10-14T18:15:00Z","v":8213,"vw":50.372474},{"c":50.2999,"h":50.31,"l":50.26,"n":93,"o":50.31,"t":"2026-10-14T18:30:00Z","v":3840,"vw":50.286489},{"c":50.4,"h":50.4,"l":50.265,"n":223,"o":50.27,"t":"2026-10-14T18:45:00Z","v":7591,"vw":50.347904},{"c":50.38,"h":50.45,"l":50.35,"n":352,"o":50.43,"t":"2026-10-14T19:00:00Z","v":16857,"vw":50.409849},{"c":50.38,"h":50.41,"l":50.37,"n":199,"o":50.39,"t":"2026-10-14T19:15:00Z","v":9306,"vw":50.395929},{"c":50.46,"h":50.48,"l":50.32,"n":646,"o":50.38,"t":"2026-10-14T19:30:00Z","v":30862,"vw":50.379087},{"c":50.66,"h":50.75,"l":50.41,"n":1506,"o":50.48,"t":"2026-10-14T19:45:00Z","v":63699,"vw":50.596523},{"c":50.64,"h":50.7,"l":50.64,"n":35,"o":50.7,"t":"2026-10-14T20:00:00Z","v":95898,"vw":50.640073},{"c":51.606,"h":51.606,"l":51,"n":82,"o":51.38,"t":"2026-10-15T13:30:00Z","v":10666,"vw":51.301138},{"c":51.715,"h":51.84,"l":51.56747,"n":99,"o":51.62,"t":"2026-10-15T13:45:00Z","v":5757,"vw":51.694076},{"c":52,"h":52,"l":51.69,"n":322,"o":51.705,"t":"2026-10-15T14:00:00Z","v":10273,"vw":51.846763},{"c":51.96,"h":52.1,"l":51.855,"n":207,"o":52.01,"t":"2026-10-15T14:15:00Z","v":8779,"vw":51.953544},{"c":51.63,"h":51.97,"l":51.63,"n":143,"o":51.94,"t":"2026-10-15T14:30:00Z","v":5613,"vw":51.790977},{"c":51.75,"h":51.785,"l":51.54,"n":186,"o":51.62,"t":"2026-10-15T14:45:00Z","v":4759,"vw":51.623317},{"c":51.52,"h":51.77,"l":51.45,"n":364,"o":51.77,"t":"2026-10-15T15:00:00Z","v":16938,"vw":51.546886},{"c":51.54,"h":51.54,"l":51.415,"n":143,"o":51.5,"t":"2026-10-15T15:15:00Z","v":5024,"vw":51.476667},{"c":51.44,"h":51.55,"l":51.37,"n":276,"o":51.53,"t":"2026-10-15T15:30:00Z","v":12451,"vw":51.500606},{"c":51.235,"h":51.44,"l":51.235,"n":230,"o":51.405,"t":"2026-10-15T15:45:00Z","v":7184,"vw":51.338534},{"c":51.26,"h":51.31,"l":51.16,"n":251,"o":51.225,"t":"2026-10-15T16:00:00Z","v":8406,"vw":51.243947},{"c":51.34,"h":51.395,"l":51.24,"n":197,"o":51.245,"t":"2026-10-15T16:15:00Z","v":7706,"vw":51.307774},{"c":51.345,"h":51.35,"l":51.305,"n":108,"o":51.31,"t":"2026-10-15T16:30:00Z","v":4147,"vw":51.331188},{"c":51.23,"h":51.33,"l":51.19,"n":218,"o":51.32,"t":"2026-10-15T16:45:00Z","v":8379,"vw":51.275745},{"c":51.135,"h":51.26,"l":51.13,"n":248,"o":51.26,"t":"2026-10-15T17:00:00Z","v":8874,"vw":51.203116},{"c":51.12,"h":51.12,"l":51.09,"n":86,"o":51.09,"t":"2026-10-15T17:15:00Z","v":2567,"vw":51.10125},{"c":51.04,"h":51.115,"l":51.04,"n":139,"o":51.115,"t":"2026-10-15T17:30:00Z","v":2540,"vw":51.082337},{"c":51.125,"h":51.13,"l":51.05,"n":214,"o":51.06,"t":"2026-10-15T17:45:00Z","v":6239,"vw":51.081531},{"c":51.16,"h":51.26,"l":51.12,"n":375,"o":51.145,"t":"2026-10-15T18:00:00Z","v":15042,"vw":51.208917},{"c":50.965,"h":51.19,"l":50.95,"n":301,"o":51.16,"t":"2026-10-15T18:15:00Z","v":9346,"vw":51.088995},{"c":50.87,"h":51,"l":50.82,"n":194,"o":50.975,"t":"2026-10-15T18:30:00Z","v":5884,"vw":50.891313},{"c":50.875,"h":50.9,"l":50.86,"n":139,"o":50.87,"t":"2026-10-15T18:45:00Z","v":5772,"vw":50.884495},{"c":51.02,"h":51.02,"l":50.87,"n":222,"o":50.875,"t":"2026-10-15T19:00:00Z","v":6986,"vw":50.92817},{"c":50.85,"h":51.04,"l":50.85,"n":308,"o":51.025,"t":"2026-10-15T19:15:00Z","v":10311,"vw":50.959842},{"c":50.87,"h":50.91,"l":50.77,"n":567,"o":50.85,"t":"2026-10-15T19:30:00Z","v":29384,"vw":50.813421},{"c":50.77,"h":50.95,"l":50.615,"n":2433,"o":50.87,"t":"2026-10-15T19:45:00Z","v":143290,"vw":50.817913},{"c":50.96,"h":50.96,"l":50.76,"n":34,"o":50.76,"t":"2026-10-15T20:00:00Z","v":100776,"vw":50.761444},{"c":51.96,"h":51.96,"l":51.96,"n":1,"o":51.96,"t":"2026-10-15T20:15:00Z","v":1000,"vw":51.96},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-10-16T09:15:00Z","v":100,"vw":50.75},{"c":51.325,"h":51.48,"l":51.06,"n":94,"o":51.19,"t":"2026-10-16T13:30:00Z","v":12594,"vw":51.190264},{"c":51.22,"h":51.52,"l":51.22,"n":239,"o":51.3611,"t":"2026-10-16T13:45:00Z","v":15037,"vw":51.375222},{"c":50.88,"h":51.34,"l":50.86,"n":313,"o":51.21,"t":"2026-10-16T14:00:00Z","v":16479,"vw":51.192208},{"c":50.95,"h":50.95,"l":50.91,"n":65,"o":50.91,"t":"2026-10-16T14:15:00Z","v":2435,"vw":50.937072},{"c":50.945,"h":51.01,"l":50.87,"n":220,"o":50.975,"t":"2026-10-16T14:30:00Z","v":6084,"vw":50.930675},{"c":50.98,"h":50.99,"l":50.87,"n":119,"o":50.94,"t":"2026-10-16T14:45:00Z","v":2304,"vw":50.952926},{"c":51.031,"h":51.135,"l":50.965,"n":127,"o":50.965,"t":"2026-10-16T15:00:00Z","v":3974,"vw":51.054653},{"c":50.97,"h":51.15,"l":50.96,"n":269,"o":51.15,"t":"2026-10-16T15:15:00Z","v":7808,"vw":51.008223},{"c":50.926,"h":51.02,"l":50.9,"n":321,"o":50.965,"t":"2026-10-16T15:30:00Z","v":13096,"vw":50.976996},{"c":50.76,"h":50.92,"l":50.76,"n":150,"o":50.92,"t":"2026-10-16T15:45:00Z","v":4136,"vw":50.846759},{"c":50.865,"h":50.865,"l":50.74,"n":261,"o":50.78,"t":"2026-10-16T16:00:00Z","v":13486,"vw":50.783614},{"c":50.82,"h":50.855,"l":50.74,"n":246,"o":50.855,"t":"2026-10-16T16:15:00Z","v":14179,"vw":50.793134},{"c":50.77,"h":50.805,"l":50.71,"n":287,"o":50.8,"t":"2026-10-16T16:30:00Z","v":12145,"vw":50.740776},{"c":50.725,"h":50.795,"l":50.67,"n":307,"o":50.79,"t":"2026-10-16T16:45:00Z","v":10811,"vw":50.736817},{"c":50.63,"h":50.725,"l":50.55,"n":367,"o":50.725,"t":"2026-10-16T17:00:00Z","v":27700,"vw":50.6301},{"c":50.685,"h":50.685,"l":50.6,"n":163,"o":50.6,"t":"2026-10-16T17:15:00Z","v":4631,"vw":50.648521},{"c":50.945,"h":50.97,"l":50.63,"n":296,"o":50.67,"t":"2026-10-16T17:30:00Z","v":8781,"vw":50.820107},{"c":50.88,"h":50.945,"l":50.84,"n":285,"o":50.9401,"t":"2026-10-16T17:45:00Z","v":7276,"vw":50.888517},{"c":50.95,"h":50.95,"l":50.86,"n":156,"o":50.885,"t":"2026-10-16T18:00:00Z","v":5459,"vw":50.902663},{"c":50.99,"h":51,"l":50.96,"n":134,"o":50.96,"t":"2026-10-16T18:15:00Z","v":2839,"vw":50.96838},{"c":50.87,"h":51.025,"l":50.81,"n":497,"o":50.9967,"t":"2026-10-16T18:30:00Z","v":19341,"vw":50.898917},{"c":50.96,"h":51.01,"l":50.88,"n":190,"o":50.88,"t":"2026-10-16T18:45:00Z","v":6491,"vw":50.938409},{"c":50.92,"h":50.955,"l":50.86,"n":256,"o":50.93,"t":"2026-10-16T19:00:00Z","v":6823,"vw":50.908493},{"c":51.08,"h":51.1,"l":50.97,"n":262,"o":50.97,"t":"2026-10-16T19:15:00Z","v":9475,"vw":51.007839},{"c":51.2,"h":51.21,"l":51.04,"n":498,"o":51.04,"t":"2026-10-16T19:30:00Z","v":16695,"vw":51.114711},{"c":51.17,"h":51.42,"l":51.14,"n":1716,"o":51.2,"t":"2026-10-16T19:45:00Z","v":82973,"vw":51.249715},{"c":51.15,"h":51.15,"l":51.15,"n":25,"o":51.15,"t":"2026-10-16T20:00:00Z","v":108766,"vw":51.15},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-10-19T11:45:00Z","v":100,"vw":49.1},{"c":51,"h":51.01,"l":51,"n":2,"o":51.01,"t":"2026-10-19T13:00:00Z","v":200,"vw":51.005},{"c":51.0842,"h":51.345,"l":50.54,"n":160,"o":50.54,"t":"2026-10-19T13:30:00Z","v":20876,"vw":51.095521},{"c":51.13,"h":51.165,"l":51.073,"n":157,"o":51.165,"t":"2026-10-19T13:45:00Z","v":8411,"vw":51.118338},{"c":51.15,"h":51.205,"l":51.15,"n":66,"o":51.155,"t":"2026-10-19T14:00:00Z","v":2708,"vw":51.178478},{"c":51.34,"h":51.345,"l":51.15,"n":160,"o":51.27,"t":"2026-10-19T14:15:00Z","v":10106,"vw":51.29321},{"c":51.265,"h":51.265,"l":51.2,"n":67,"o":51.21,"t":"2026-10-19T14:30:00Z","v":1147,"vw":51.2325},{"c":51.32,"h":51.32,"l":51.23,"n":28,"o":51.265,"t":"2026-10-19T14:45:00Z","v":650,"vw":51.276304},{"c":51.5,"h":51.55,"l":51.39,"n":241,"o":51.39,"t":"2026-10-19T15:00:00Z","v":8691,"vw":51.473201},{"c":51.47,"h":51.5,"l":51.43,"n":73,"o":51.5,"t":"2026-10-19T15:15:00Z","v":2424,"vw":51.455328},{"c":51.705,"h":51.7999,"l":51.445,"n":301,"o":51.45,"t":"2026-10-19T15:30:00Z","v":9377,"vw":51.66699},{"c":51.66,"h":51.69,"l":51.57,"n":219,"o":51.69,"t":"2026-10-19T15:45:00Z","v":9943,"vw":51.605552},{"c":51.605,"h":51.7499,"l":51.57,"n":203,"o":51.66,"t":"2026-10-19T16:00:00Z","v":7047,"vw":51.667968},{"c":51.615,"h":51.615,"l":51.54,"n":227,"o":51.6,"t":"2026-10-19T16:15:00Z","v":6536,"vw":51.580662},{"c":51.61,"h":51.64,"l":51.6,"n":89,"o":51.615,"t":"2026-10-19T16:30:00Z","v":2148,"vw":51.61375},{"c":51.64,"h":51.76,"l":51.615,"n":393,"o":51.615,"t":"2026-10-19T16:45:00Z","v":27158,"vw":51.689029},{"c":51.54,"h":51.61,"l":51.52,"n":181,"o":51.61,"t":"2026-10-19T17:00:00Z","v":6081,"vw":51.56472},{"c":51.61,"h":51.62,"l":51.61,"n":27,"o":51.62,"t":"2026-10-19T17:15:00Z","v":440,"vw":51.615},{"c":51.7,"h":51.7,"l":51.56,"n":265,"o":51.57,"t":"2026-10-19T17:30:00Z","v":7369,"vw":51.627503},{"c":51.7,"h":51.71,"l":51.65,"n":113,"o":51.65,"t":"2026-10-19T17:45:00Z","v":1988,"vw":51.667083},{"c":51.74,"h":51.75,"l":51.71,"n":130,"o":51.72,"t":"2026-10-19T18:00:00Z","v":2214,"vw":51.729167},{"c":51.69,"h":51.77,"l":51.69,"n":170,"o":51.75,"t":"2026-10-19T18:15:00Z","v":5070,"vw":51.717743},{"c":51.68,"h":51.725,"l":51.68,"n":148,"o":51.69,"t":"2026-10-19T18:30:00Z","v":3710,"vw":51.694643},{"c":51.65,"h":51.68,"l":51.6,"n":189,"o":51.675,"t":"2026-10-19T18:45:00Z","v":6333,"vw":51.64808},{"c":51.54,"h":51.63,"l":51.54,"n":175,"o":51.63,"t":"2026-10-19T19:00:00Z","v":5135,"vw":51.59869},{"c":51.46,"h":51.58,"l":51.46,"n":358,"o":51.535,"t":"2026-10-19T19:15:00Z","v":12977,"vw":51.544507},{"c":51.43,"h":51.56,"l":51.43,"n":599,"o":51.445,"t":"2026-10-19T19:30:00Z","v":18711,"vw":51.493958},{"c":51.44,"h":51.52,"l":51.385,"n":1545,"o":51.41,"t":"2026-10-19T19:45:00Z","v":62931,"vw":51.441087},{"c":51.41,"h":51.41,"l":51.41,"n":47,"o":51.41,"t":"2026-10-19T20:00:00Z","v":118868,"vw":51.41},{"c":51.8,"h":52,"l":51.49,"n":143,"o":51.8,"t":"2026-10-20T13:30:00Z","v":12444,"vw":51.880362},{"c":52.08,"h":52.08,"l":51.98,"n":27,"o":51.98,"t":"2026-10-20T13:45:00Z","v":940,"vw":52.038},{"c":51.495,"h":52.02,"l":51.495,"n":163,"o":51.93,"t":"2026-10-20T14:00:00Z","v":6270,"vw":51.73556},{"c":51.655,"h":51.8,"l":51.6,"n":113,"o":51.6,"t":"2026-10-20T14:15:00Z","v":3376,"vw":51.7211},{"c":51.855,"h":51.855,"l":51.68,"n":73,"o":51.68,"t":"2026-10-20T14:30:00Z","v":1776,"vw":51.745385},{"c":52.035,"h":52.12,"l":51.79,"n":247,"o":51.94,"t":"2026-10-20T14:45:00Z","v":8764,"vw":51.917478},{"c":51.91,"h":52.035,"l":51.91,"n":86,"o":52.035,"t":"2026-10-20T15:00:00Z","v":1854,"vw":51.98943},{"c":51.89,"h":52.02,"l":51.78,"n":113,"o":51.87,"t":"2026-10-20T15:15:00Z","v":4882,"vw":51.904519},{"c":51.85,"h":51.89,"l":51.81,"n":56,"o":51.89,"t":"2026-10-20T15:30:00Z","v":1814,"vw":51.880769},{"c":51.72,"h":51.9,"l":51.72,"n":165,"o":51.895,"t":"2026-10-20T15:45:00Z","v":3560,"vw":51.849191},{"c":51.76,"h":51.771,"l":51.7,"n":93,"o":51.771,"t":"2026-10-20T16:00:00Z","v":2263,"vw":51.732},{"c":51.66,"h":51.69,"l":51.63,"n":140,"o":51.6688,"t":"2026-10-20T16:15:00Z","v":5200,"vw":51.667545},{"c":51.795,"h":51.83,"l":51.665,"n":95,"o":51.68,"t":"2026-10-20T16:30:00Z","v":4086,"vw":51.756515},{"c":51.475,"h":51.75,"l":51.475,"n":195,"o":51.75,"t":"2026-10-20T16:45:00Z","v":5564,"vw":51.61473},{"c":51.51,"h":51.565,"l":51.51,"n":33,"o":51.54,"t":"2026-10-20T17:00:00Z","v":1066,"vw":51.534167},{"c":51.55,"h":51.59,"l":51.5,"n":52,"o":51.5,"t":"2026-10-20T17:15:00Z","v":2217,"vw":51.559014},{"c":51.59,"h":51.635,"l":51.54,"n":283,"o":51.55,"t":"2026-10-20T17:30:00Z","v":6205,"vw":51.583115},{"c":51.55,"h":51.55,"l":51.55,"n":17,"o":51.55,"t":"2026-10-20T17:45:00Z","v":252,"vw":51.55},{"c":51.62,"h":51.655,"l":51.575,"n":122,"o":51.575,"t":"2026-10-20T18:00:00Z","v":3156,"vw":51.62682},{"c":51.64,"h":51.66,"l":51.63,"n":107,"o":51.63,"t":"2026-10-20T18:15:00Z","v":2106,"vw":51.645744},{"c":51.46,"h":51.7,"l":51.46,"n":278,"o":51.65,"t":"2026-10-20T18:30:00Z","v":8976,"vw":51.59873},{"c":51.46,"h":51.46,"l":51.41,"n":300,"o":51.45,"t":"2026-10-20T18:45:00Z","v":6067,"vw":51.44},{"c":51.47,"h":51.4757,"l":51.41,"n":149,"o":51.41,"t":"2026-10-20T19:00:00Z","v":3596,"vw":51.44496},{"c":51.48,"h":51.56,"l":51.475,"n":380,"o":51.5136,"t":"2026-10-20T19:15:00Z","v":10585,"vw":51.504897},{"c":51.585,"h":51.585,"l":51.45,"n":276,"o":51.48,"t":"2026-10-20T19:30:00Z","v":8103,"vw":51.478847},{"c":51.57,"h":51.73,"l":51.47,"n":1393,"o":51.66,"t":"2026-10-20T19:45:00Z","v":50581,"vw":51.596917},{"c":51.56,"h":51.56,"l":51.56,"n":33,"o":51.56,"t":"2026-10-20T20:00:00Z","v":65618,"vw":51.56},{"c":51.9327,"h":51.94,"l":51.045,"n":43,"o":51.62,"t":"2026-10-21T13:30:00Z","v":8932,"vw":51.606335},{"c":51.895,"h":52.02,"l":51.6,"n":99,"o":51.68,"t":"2026-10-21T13:45:00Z","v":79881,"vw":51.686616},{"c":52.16,"h":52.16,"l":51.75,"n":209,"o":51.9,"t":"2026-10-21T14:00:00Z","v":7395,"vw":51.949896},{"c":52.13,"h":52.18,"l":52.05,"n":184,"o":52.14,"t":"2026-10-21T14:15:00Z","v":6218,"vw":52.126826},{"c":52.21,"h":52.24,"l":52.1325,"n":140,"o":52.23,"t":"2026-10-21T14:30:00Z","v":3035,"vw":52.209525},{"c":52.18,"h":52.29,"l":52.18,"n":174,"o":52.2,"t":"2026-10-21T14:45:00Z","v":3924,"vw":52.222184},{"c":52.11,"h":52.16,"l":52.075,"n":174,"o":52.16,"t":"2026-10-21T15:00:00Z","v":4934,"vw":52.123283},{"c":52.14,"h":52.14,"l":52.08,"n":159,"o":52.088,"t":"2026-10-21T15:15:00Z","v":2988,"vw":52.105455},{"c":51.98,"h":52.21,"l":51.98,"n":201,"o":52.16,"t":"2026-10-21T15:30:00Z","v":6654,"vw":52.111285},{"c":51.975,"h":52.01,"l":51.975,"n":62,"o":51.99,"t":"2026-10-21T15:45:00Z","v":1928,"vw":51.990636},{"c":52.13,"h":52.13,"l":51.88,"n":196,"o":51.95,"t":"2026-10-21T16:00:00Z","v":16504,"vw":51.910464},{"c":52.14,"h":52.19,"l":51.99,"n":225,"o":52.07,"t":"2026-10-21T16:15:00Z","v":17414,"vw":52.060912},{"c":52.21,"h":52.3,"l":52.12,"n":166,"o":52.12,"t":"2026-10-21T16:30:00Z","v":3466,"vw":52.242241},{"c":52.2,"h":52.28,"l":52.16,"n":52,"o":52.22,"t":"2026-10-21T16:45:00Z","v":2418,"vw":52.206462},{"c":52.278,"h":52.3,"l":52.23,"n":148,"o":52.23,"t":"2026-10-21T17:00:00Z","v":3042,"vw":52.281},{"c":52.225,"h":52.285,"l":52.19,"n":75,"o":52.285,"t":"2026-10-21T17:15:00Z","v":2749,"vw":52.228754},{"c":52.125,"h":52.19,"l":52.08,"n":131,"o":52.19,"t":"2026-10-21T17:30:00Z","v":3527,"vw":52.144286},{"c":52.17,"h":52.21,"l":52.125,"n":128,"o":52.125,"t":"2026-10-21T17:45:00Z","v":3327,"vw":52.173478},{"c":52.13,"h":52.18,"l":52.11,"n":164,"o":52.155,"t":"2026-10-21T18:00:00Z","v":4379,"vw":52.14146},{"c":52.16,"h":52.21,"l":52.12,"n":149,"o":52.155,"t":"2026-10-21T18:15:00Z","v":4341,"vw":52.149989},{"c":52.155,"h":52.175,"l":52.14,"n":94,"o":52.175,"t":"2026-10-21T18:30:00Z","v":2654,"vw":52.154598},{"c":52,"h":52.14,"l":51.98,"n":308,"o":52.14,"t":"2026-10-21T18:45:00Z","v":9660,"vw":52.073275},{"c":52.1,"h":52.1,"l":51.935,"n":464,"o":51.96,"t":"2026-10-21T19:00:00Z","v":11912,"vw":52.011592},{"c":52.2132,"h":52.23,"l":52.06,"n":387,"o":52.085,"t":"2026-10-21T19:15:00Z","v":10305,"vw":52.13167},{"c":52.24,"h":52.24,"l":52.17,"n":423,"o":52.215,"t":"2026-10-21T19:30:00Z","v":16711,"vw":52.21157},{"c":52.285,"h":52.31,"l":52.2,"n":1375,"o":52.2,"t":"2026-10-21T19:45:00Z","v":57868,"vw":52.249509},{"c":52.28,"h":52.28,"l":52.28,"n":32,"o":52.28,"t":"2026-10-21T20:00:00Z","v":79868,"vw":52.28},{"c":52.29,"h":52.29,"l":52.29,"n":4,"o":52.29,"t":"2026-10-22T12:45:00Z","v":502,"vw":52.29},{"c":52.8,"h":53,"l":52.57,"n":145,"o":52.57,"t":"2026-10-22T13:30:00Z","v":14095,"vw":52.77079},{"c":52.76,"h":52.76,"l":52.755,"n":27,"o":52.755,"t":"2026-10-22T13:45:00Z","v":1050,"vw":52.759099},{"c":53.07,"h":53.15,"l":52.925,"n":105,"o":52.925,"t":"2026-10-22T14:00:00Z","v":3837,"vw":53.075723},{"c":53.035,"h":53.18,"l":53.01,"n":179,"o":53.13,"t":"2026-10-22T14:15:00Z","v":5490,"vw":53.080987},{"c":52.96,"h":53.045,"l":52.86,"n":169,"o":53,"t":"2026-10-22T14:30:00Z","v":7439,"vw":52.946575},{"c":53.27,"h":53.27,"l":52.98,"n":248,"o":52.98,"t":"2026-10-22T14:45:00Z","v":10284,"vw":53.14195},{"c":53.34,"h":53.37,"l":53.21,"n":202,"o":53.345,"t":"2026-10-22T15:00:00Z","v":6016,"vw":53.315566},{"c":53.38,"h":53.47,"l":53.34,"n":173,"o":53.34,"t":"2026-10-22T15:15:00Z","v":5209,"vw":53.392107},{"c":53.47,"h":53.49,"l":53.4,"n":163,"o":53.42,"t":"2026-10-22T15:30:00Z","v":4480,"vw":53.448581},{"c":53.51,"h":53.57,"l":53.475,"n":164,"o":53.49,"t":"2026-10-22T15:45:00Z","v":4287,"vw":53.514681},{"c":53.485,"h":53.53,"l":53.485,"n":76,"o":53.515,"t":"2026-10-22T16:00:00Z","v":4084,"vw":53.494585},{"c":53.63,"h":53.63,"l":53.48,"n":127,"o":53.48,"t":"2026-10-22T16:15:00Z","v":3650,"vw":53.572662},{"c":53.5175,"h":53.6,"l":53.49,"n":147,"o":53.6,"t":"2026-10-22T16:30:00Z","v":5409,"vw":53.549916},{"c":53.57,"h":53.61,"l":53.5,"n":125,"o":53.5,"t":"2026-10-22T16:45:00Z","v":3934,"vw":53.560667},{"c":53.61,"h":53.625,"l":53.53,"n":263,"o":53.53,"t":"2026-10-22T17:00:00Z","v":8835,"vw":53.572151},{"c":53.67,"h":53.965,"l":53.6,"n":409,"o":53.6,"t":"2026-10-22T17:15:00Z","v":17937,"vw":53.769307},{"c":53.72,"h":53.72,"l":53.65,"n":118,"o":53.65,"t":"2026-10-22T17:30:00Z","v":2715,"vw":53.696646},{"c":53.715,"h":53.715,"l":53.58,"n":191,"o":53.68,"t":"2026-10-22T17:45:00Z","v":3673,"vw":53.663279},{"c":53.7,"h":53.75,"l":53.6853,"n":263,"o":53.695,"t":"2026-10-22T18:00:00Z","v":8360,"vw":53.718855},{"c":53.82,"h":53.82,"l":53.7,"n":125,"o":53.7,"t":"2026-10-22T18:15:00Z","v":2883,"vw":53.754575},{"c":53.8,"h":53.8,"l":53.7,"n":349,"o":53.78,"t":"2026-10-22T18:30:00Z","v":10942,"vw":53.74521},{"c":53.88,"h":53.91,"l":53.77,"n":313,"o":53.77,"t":"2026-10-22T18:45:00Z","v":5160,"vw":53.838044},{"c":53.97,"h":54.01,"l":53.895,"n":370,"o":53.895,"t":"2026-10-22T19:00:00Z","v":8861,"vw":53.978407},{"c":53.98,"h":54.01,"l":53.93,"n":325,"o":53.95,"t":"2026-10-22T19:15:00Z","v":8068,"vw":53.968017},{"c":54.11,"h":54.11,"l":53.94,"n":444,"o":53.94,"t":"2026-10-22T19:30:00Z","v":14232,"vw":54.02175},{"c":53.86,"h":54.13,"l":53.795,"n":1776,"o":54.13,"t":"2026-10-22T19:45:00Z","v":72199,"vw":53.942092},{"c":53.88,"h":53.88,"l":53.88,"n":30,"o":53.88,"t":"2026-10-22T20:00:00Z","v":124271,"vw":53.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31053318098322225,"strike":63.710663619664444,"iv":0.4364087986334384,"gamma":0.027810464930152278,"theta":-0.021180193849940184,"vega":0.026535987934180418,"rho":0.003812287754843956,"breakevenPct":18.821820342701677},{"delta":0.15,"premium":0.8501591420806216,"strike":69.75159142080622,"iv":0.7887608426026659,"gamma":0.019556998874579398,"theta":-0.049228627349458196,"vega":0.03535026767188597,"rho":0.005589926341681378,"breakevenPct":31.035171794518998},{"delta":0.2,"premium":0.9283398782635022,"strike":67.3330060868249,"iv":0.707600854997849,"gamma":0.03330914696485746,"theta":-0.046703511850824254,"vega":0.039930749460953506,"rho":0.007574880544904024,"breakevenPct":26.691436460817357},{"delta":0.25,"premium":0.9840948786560197,"strike":64.54525606719902,"iv":0.6070355622768162,"gamma":0.04795445732542313,"theta":-0.042747021830294364,"vega":0.04433157462800741,"rho":0.009571211079442213,"breakevenPct":21.620918607748756},{"delta":0.3,"premium":1.0398498790485373,"strike":61.75750604757313,"iv":0.5064702695557834,"gamma":0.06259976768598881,"theta":-0.03879053180976447,"vega":0.04873239979506132,"rho":0.011567541613980404,"breakevenPct":16.550400754680155},{"delta":0.35,"premium":1.095604879441055,"strike":58.969756027947255,"iv":0.4059049768347507,"gamma":0.07724507804655448,"theta":-0.03483404178923458,"vega":0.05313322496211523,"rho":0.013563872148518594,"breakevenPct":11.479882901611553},{"delta":0.4,"premium":1.1513598798335725,"strike":56.18200600832137,"iv":0.30533968411371787,"gamma":0.09189038840712016,"theta":-0.030877551768704676,"vega":0.057534050129169144,"rho":0.015560202683056785,"breakevenPct":6.4093650485429485},{"delta":0.45,"premium":1.4123822508676251,"strike":54.64303420922162,"iv":0.2661197322756569,"gamma":0.09500153693604363,"theta":-0.028921566683192863,"vega":0.057957858205255335,"rho":0.017474349055223208,"breakevenPct":4.03752126965337},{"delta":0.5,"premium":1.8245042141794743,"strike":54.0233019335647,"iv":0.27205676747645013,"gamma":0.08962226078334161,"theta":-0.028438175508180466,"vega":0.05545413981160139,"rho":0.01932799875231041,"breakevenPct":3.6522014620344643},{"delta":0.55,"premium":2.236626177491324,"strike":53.40356965790778,"iv":0.27799380267724344,"gamma":0.08424298463063956,"theta":-0.027954784333168073,"vega":0.052950421417947445,"rho":0.021181648449397614,"breakevenPct":3.266881654415558},{"delta":0.6,"premium":2.648748140803173,"strike":52.783837382250866,"iv":0.2839308378780367,"gamma":0.07886370847793754,"theta":-0.027471393158155676,"vega":0.05044670302429351,"rho":0.023035298146484817,"breakevenPct":2.8815618467966524},{"delta":0.65,"premium":3.0608701041150224,"strike":52.16410510659395,"iv":0.28986787307882994,"gamma":0.0734844323252355,"theta":-0.026988001983143283,"vega":0.04794298463063956,"rho":0.02488894784357202,"breakevenPct":2.496242039177746},{"delta":0.7,"premium":3.4729920674268717,"strike":51.544372830937036,"iv":0.2958049082796232,"gamma":0.06810515617253347,"theta":-0.026504610808130886,"vega":0.045439266236985625,"rho":0.026742597540659222,"breakevenPct":2.1109222315588405},{"delta":0.75,"premium":3.8851140307387206,"strike":50.92464055528012,"iv":0.30174194348041644,"gamma":0.06272588001983143,"theta":-0.026021219633118493,"vega":0.04293554784333168,"rho":0.02859624723774643,"breakevenPct":1.7256024239399341},{"delta":0.8,"premium":4.29723599405057,"strike":50.304908279623206,"iv":0.3076789786812097,"gamma":0.05734660386712939,"theta":-0.025537828458106097,"vega":0.040431829449677735,"rho":0.03044989693483363,"breakevenPct":1.3402826163210277},{"delta":0.85,"premium":6.8700282752120625,"strike":47.60603204524034,"iv":0.42266163996229966,"gamma":0.044310179076343076,"theta":-0.026664561734213006,"vega":0.03465146088595664,"rho":0.03064129042913891,"breakevenPct":1.1062737944550862},{"delta":0.9,"premium":11.535438265786997,"strike":42.89349670122525,"iv":0.6432554194156457,"gamma":0.023857775683317605,"theta":-0.029350706880301603,"vega":0.025697643732327982,"rho":0.029222782246734136,"breakevenPct":1.0188102580034317}],"put":[{"delta":0.1,"premium":0.5181014485867668,"strike":42.27594205652933,"iv":0.7278746582243253,"gamma":0.021841231514588458,"theta":-0.030478687637212946,"vega":0.026374822273956336,"rho":-0.004878109847565102,"breakevenPct":22.49843985162852},{"delta":0.15,"premium":0.8826389394286687,"strike":45.043651082449536,"iv":0.6870972297287092,"gamma":0.022369763357708006,"theta":-0.04061553415313392,"vega":0.035212551339209884,"rho":-0.007313356211010377,"breakevenPct":18.038210573457935},{"delta":0.2,"premium":1.099512359962815,"strike":46.28292777121609,"iv":0.6447027525406698,"gamma":0.028945595650749084,"theta":-0.03959293841587552,"vega":0.03831031691809837,"rho":-0.009672249233232162,"breakevenPct":16.14065439633766},{"delta":0.25,"premium":1.3163857804969612,"strike":47.52220445998264,"iv":0.6023082753526302,"gamma":0.03552142794379016,"theta":-0.038570342678617135,"vega":0.04140808249698686,"rho":-0.012031142255453948,"breakevenPct":14.243098219217387},{"delta":0.3,"premium":1.5332592010311075,"strike":48.76148114874918,"iv":0.5599137981645907,"gamma":0.04209726023683123,"theta":-0.03754774694135874,"vega":0.04450584807587535,"rho":-0.014390035277675732,"breakevenPct":12.345542042097112},{"delta":0.35,"premium":1.7501326215652537,"strike":50.000757837515735,"iv":0.5175193209765513,"gamma":0.0486730925298723,"theta":-0.03652515120410035,"vega":0.047603613654763836,"rho":-0.016748928299897513,"breakevenPct":10.44798586497684},{"delta":0.4,"premium":1.9670060420994004,"strike":51.24003452628229,"iv":0.4751248437885117,"gamma":0.05524892482291339,"theta":-0.03550255546684196,"vega":0.050701379233652324,"rho":-0.0191078213221193,"breakevenPct":8.550429687856562},{"delta":0.45,"premium":2.1838794626335467,"strike":52.47931121504884,"iv":0.43273036660047226,"gamma":0.061824757115954455,"theta":-0.034479959729583565,"vega":0.05379914481254082,"rho":-0.021466714344341085,"breakevenPct":6.652873510736288},{"delta":0.5,"premium":2.400752883167693,"strike":53.71858790381539,"iv":0.3903358894124328,"gamma":0.06840058940899554,"theta":-0.03345736399232518,"vega":0.0568969103914293,"rho":-0.023825607366562872,"breakevenPct":4.755317333616013},{"delta":0.55,"premium":2.6176263037018392,"strike":54.95786459258194,"iv":0.3479414122243933,"gamma":0.07497642170203661,"theta":-0.03243476825506678,"vega":0.059994675970317796,"rho":-0.026184500388784657,"breakevenPct":2.8577611564957373},{"delta":0.6,"premium":3.1525664527956003,"strike":55.7378551787351,"iv":0.3404495875343721,"gamma":0.07050724106324473,"theta":-0.029138680109990833,"vega":0.05574665444546288,"rho":-0.028720483817742865,"breakevenPct":2.402953366853188},{"delta":0.65,"premium":3.6987014970974643,"strike":56.50168041552093,"iv":0.33418622059272834,"gamma":0.06564931255728688,"theta":-0.02576257256339749,"vega":0.05124008554842652,"rho":-0.031262700242383305,"breakevenPct":1.9989255411591285},{"delta":0.7,"premium":4.244836541399327,"strike":57.26550565230675,"iv":0.32792285365108464,"gamma":0.06079138405132906,"theta":-0.022386465016804157,"vega":0.04673351665139017,"rho":-0.033804916667023746,"breakevenPct":1.5948977154650696},{"delta":0.75,"premium":4.790971585701191,"strike":58.02933088909258,"iv":0.3216594867094409,"gamma":0.05593345554537122,"theta":-0.019010357470210813,"vega":0.0422269477543538,"rho":-0.03634713309166419,"breakevenPct":1.19086988977101},{"delta":0.8,"premium":5.337106630003055,"strike":58.7931561258784,"iv":0.31539611976779713,"gamma":0.051075527039413385,"theta":-0.015634249923617474,"vega":0.03772037885731744,"rho":-0.03888934951630463,"breakevenPct":0.7868420640769505},{"delta":0.85,"premium":5.883241674304918,"strike":59.556981362664224,"iv":0.3091327528261534,"gamma":0.04621759853345555,"theta":-0.01225814237702414,"vega":0.03321380996028109,"rho":-0.04143156594094507,"breakevenPct":0.3828142383828914},{"delta":0.9,"premium":12.09525139664806,"strike":65.86592178770951,"iv":0.4949692737430172,"gamma":0.027503351955307224,"theta":-0.015168715083798894,"vega":0.026552513966480437,"rho":-0.04838247774737034,"breakevenPct":0.20291315690154285}]},"raw":{"call":[{"delta":0.1,"premium":0.31053318098322225,"strike":63.710663619664444,"iv":0.4364087986334384,"gamma":0.027810464930152278,"theta":-0.021180193849940184,"vega":0.026535987934180418,"rho":0.003812287754843956,"breakevenPct":18.821820342701677},{"delta":0.15,"premium":0.8501591420806216,"strike":69.75159142080622,"iv":0.7887608426026659,"gamma":0.019556998874579398,"theta":-0.049228627349458196,"vega":0.03535026767188597,"rho":0.005589926341681378,"breakevenPct":31.035171794518998},{"delta":0.2,"premium":0.9283398782635022,"strike":67.3330060868249,"iv":0.707600854997849,"gamma":0.03330914696485746,"theta":-0.046703511850824254,"vega":0.039930749460953506,"rho":0.007574880544904024,"breakevenPct":26.691436460817357},{"delta":0.25,"premium":0.9840948786560197,"strike":64.54525606719902,"iv":0.6070355622768162,"gamma":0.04795445732542313,"theta":-0.042747021830294364,"vega":0.04433157462800741,"rho":0.009571211079442213,"breakevenPct":21.620918607748756},{"delta":0.3,"premium":1.0398498790485373,"strike":61.75750604757313,"iv":0.5064702695557834,"gamma":0.06259976768598881,"theta":-0.03879053180976447,"vega":0.04873239979506132,"rho":0.011567541613980404,"breakevenPct":16.550400754680155},{"delta":0.35,"premium":1.095604879441055,"strike":58.969756027947255,"iv":0.4059049768347507,"gamma":0.07724507804655448,"theta":-0.03483404178923458,"vega":0.05313322496211523,"rho":0.013563872148518594,"breakevenPct":11.479882901611553},{"delta":0.4,"premium":1.1513598798335725,"strike":56.18200600832137,"iv":0.30533968411371787,"gamma":0.09189038840712016,"theta":-0.030877551768704676,"vega":0.057534050129169144,"rho":0.015560202683056785,"breakevenPct":6.4093650485429485},{"delta":0.45,"premium":1.4123822508676251,"strike":54.64303420922162,"iv":0.2661197322756569,"gamma":0.09500153693604363,"theta":-0.028921566683192863,"vega":0.057957858205255335,"rho":0.017474349055223208,"breakevenPct":4.03752126965337},{"delta":0.5,"premium":1.8245042141794743,"strike":54.0233019335647,"iv":0.27205676747645013,"gamma":0.08962226078334161,"theta":-0.028438175508180466,"vega":0.05545413981160139,"rho":0.01932799875231041,"breakevenPct":3.6522014620344643},{"delta":0.55,"premium":2.236626177491324,"strike":53.40356965790778,"iv":0.27799380267724344,"gamma":0.08424298463063956,"theta":-0.027954784333168073,"vega":0.052950421417947445,"rho":0.021181648449397614,"breakevenPct":3.266881654415558},{"delta":0.6,"premium":2.648748140803173,"strike":52.783837382250866,"iv":0.2839308378780367,"gamma":0.07886370847793754,"theta":-0.027471393158155676,"vega":0.05044670302429351,"rho":0.023035298146484817,"breakevenPct":2.8815618467966524},{"delta":0.65,"premium":3.0608701041150224,"strike":52.16410510659395,"iv":0.28986787307882994,"gamma":0.0734844323252355,"theta":-0.026988001983143283,"vega":0.04794298463063956,"rho":0.02488894784357202,"breakevenPct":2.496242039177746},{"delta":0.7,"premium":3.4729920674268717,"strike":51.544372830937036,"iv":0.2958049082796232,"gamma":0.06810515617253347,"theta":-0.026504610808130886,"vega":0.045439266236985625,"rho":0.026742597540659222,"breakevenPct":2.1109222315588405},{"delta":0.75,"premium":3.8851140307387206,"strike":50.92464055528012,"iv":0.30174194348041644,"gamma":0.06272588001983143,"theta":-0.026021219633118493,"vega":0.04293554784333168,"rho":0.02859624723774643,"breakevenPct":1.7256024239399341},{"delta":0.8,"premium":4.29723599405057,"strike":50.304908279623206,"iv":0.3076789786812097,"gamma":0.05734660386712939,"theta":-0.025537828458106097,"vega":0.040431829449677735,"rho":0.03044989693483363,"breakevenPct":1.3402826163210277},{"delta":0.85,"premium":6.8700282752120625,"strike":47.60603204524034,"iv":0.42266163996229966,"gamma":0.044310179076343076,"theta":-0.026664561734213006,"vega":0.03465146088595664,"rho":0.03064129042913891,"breakevenPct":1.1062737944550862},{"delta":0.9,"premium":11.535438265786997,"strike":42.89349670122525,"iv":0.6432554194156457,"gamma":0.023857775683317605,"theta":-0.029350706880301603,"vega":0.025697643732327982,"rho":0.029222782246734136,"breakevenPct":1.0188102580034317}],"put":[{"delta":0.1,"premium":0.5181014485867668,"strike":42.27594205652933,"iv":0.7278746582243253,"gamma":0.021841231514588458,"theta":-0.030478687637212946,"vega":0.026374822273956336,"rho":-0.004878109847565102,"breakevenPct":22.49843985162852},{"delta":0.15,"premium":0.8826389394286687,"strike":45.043651082449536,"iv":0.6870972297287092,"gamma":0.022369763357708006,"theta":-0.04061553415313392,"vega":0.035212551339209884,"rho":-0.007313356211010377,"breakevenPct":18.038210573457935},{"delta":0.2,"premium":1.099512359962815,"strike":46.28292777121609,"iv":0.6447027525406698,"gamma":0.028945595650749084,"theta":-0.03959293841587552,"vega":0.03831031691809837,"rho":-0.009672249233232162,"breakevenPct":16.14065439633766},{"delta":0.25,"premium":1.3163857804969612,"strike":47.52220445998264,"iv":0.6023082753526302,"gamma":0.03552142794379016,"theta":-0.038570342678617135,"vega":0.04140808249698686,"rho":-0.012031142255453948,"breakevenPct":14.243098219217387},{"delta":0.3,"premium":1.5332592010311075,"strike":48.76148114874918,"iv":0.5599137981645907,"gamma":0.04209726023683123,"theta":-0.03754774694135874,"vega":0.04450584807587535,"rho":-0.014390035277675732,"breakevenPct":12.345542042097112},{"delta":0.35,"premium":1.7501326215652537,"strike":50.000757837515735,"iv":0.5175193209765513,"gamma":0.0486730925298723,"theta":-0.03652515120410035,"vega":0.047603613654763836,"rho":-0.016748928299897513,"breakevenPct":10.44798586497684},{"delta":0.4,"premium":1.9670060420994004,"strike":51.24003452628229,"iv":0.4751248437885117,"gamma":0.05524892482291339,"theta":-0.03550255546684196,"vega":0.050701379233652324,"rho":-0.0191078213221193,"breakevenPct":8.550429687856562},{"delta":0.45,"premium":2.1838794626335467,"strike":52.47931121504884,"iv":0.43273036660047226,"gamma":0.061824757115954455,"theta":-0.034479959729583565,"vega":0.05379914481254082,"rho":-0.021466714344341085,"breakevenPct":6.652873510736288},{"delta":0.5,"premium":2.400752883167693,"strike":53.71858790381539,"iv":0.3903358894124328,"gamma":0.06840058940899554,"theta":-0.03345736399232518,"vega":0.0568969103914293,"rho":-0.023825607366562872,"breakevenPct":4.755317333616013},{"delta":0.55,"premium":2.6176263037018392,"strike":54.95786459258194,"iv":0.3479414122243933,"gamma":0.07497642170203661,"theta":-0.03243476825506678,"vega":0.059994675970317796,"rho":-0.026184500388784657,"breakevenPct":2.8577611564957373},{"delta":0.6,"premium":3.1525664527956003,"strike":55.7378551787351,"iv":0.3404495875343721,"gamma":0.07050724106324473,"theta":-0.029138680109990833,"vega":0.05574665444546288,"rho":-0.028720483817742865,"breakevenPct":2.402953366853188},{"delta":0.65,"premium":3.6987014970974643,"strike":56.50168041552093,"iv":0.33418622059272834,"gamma":0.06564931255728688,"theta":-0.02576257256339749,"vega":0.05124008554842652,"rho":-0.031262700242383305,"breakevenPct":1.9989255411591285},{"delta":0.7,"premium":4.244836541399327,"strike":57.26550565230675,"iv":0.32792285365108464,"gamma":0.06079138405132906,"theta":-0.022386465016804157,"vega":0.04673351665139017,"rho":-0.033804916667023746,"breakevenPct":1.5948977154650696},{"delta":0.75,"premium":4.790971585701191,"strike":58.02933088909258,"iv":0.3216594867094409,"gamma":0.05593345554537122,"theta":-0.019010357470210813,"vega":0.0422269477543538,"rho":-0.03634713309166419,"breakevenPct":1.19086988977101},{"delta":0.8,"premium":5.337106630003055,"strike":58.7931561258784,"iv":0.31539611976779713,"gamma":0.051075527039413385,"theta":-0.015634249923617474,"vega":0.03772037885731744,"rho":-0.03888934951630463,"breakevenPct":0.7868420640769505},{"delta":0.85,"premium":5.883241674304918,"strike":59.556981362664224,"iv":0.3091327528261534,"gamma":0.04621759853345555,"theta":-0.01225814237702414,"vega":0.03321380996028109,"rho":-0.04143156594094507,"breakevenPct":0.3828142383828914},{"delta":0.9,"premium":12.09525139664806,"strike":65.86592178770951,"iv":0.4949692737430172,"gamma":0.027503351955307224,"theta":-0.015168715083798894,"vega":0.026552513966480437,"rho":-0.04838247774737034,"breakevenPct":0.20291315690154285}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}