{"symbol":"ACIW","url":"https://intraalpha.com/companies/ACIW","capturedAt":"2026-10-22T07:29:55.009Z","state":"ready","quote":{"symbol":"ACIW","last_price":53.9,"prev_close":54.54,"regular_close":53.86,"change":-0.64,"change_pct":-1.1735,"regular_change":-0.68,"regular_change_pct":-1.2468,"extended_change":0.04,"extended_change_pct":0.0743,"bid":52.88,"ask":54.86,"bid_size":100,"ask_size":100,"volume":740593,"vwap":54.020403,"open":54.54,"high":54.7,"low":53.815,"close":53.86,"trade_count":12812,"last_trade_at":"2026-10-21T20:01:46.849614506Z","last_quote_at":"2026-10-21T23:56:16.386936848Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:29:37.25334622-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ACIW","fetched_at":"2026-10-22T07:29:51.532096+00:00","name":"ACI Worldwide Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"ACI Worldwide, Inc., a software company, develops, markets, installs and supports a variety of software products and solutions to facilitate electronic payments to banks, financial intermediaries, merchants and invoice issuers globally. The company is headquartered in Naples, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5506099000,"ebitda":383158000,"pe_ratio":23.82,"peg_ratio":1.775,"book_value":14.79,"dividend_per_share":null,"dividend_yield":null,"eps":2.29,"revenue_ttm":1820131000,"gross_profit_ttm":893349000,"profit_margin":0.124,"operating_margin_ttm":0.105,"return_on_assets_ttm":0.0698,"return_on_equity_ttm":0.156,"quarterly_earnings_growth":1.652,"quarterly_revenue_growth":0.073,"analyst_target_price":64.5,"analyst_number":0,"beta":0.986,"fifty_two_week_high":61.08,"fifty_two_week_low":38.05,"fifty_day_ma":51.58,"two_hundred_day_ma":46.85,"shares_outstanding":100955000,"forward_pe":12.56,"price_to_sales":3.025,"price_to_book":3.321,"ev_to_revenue":3.106,"ev_to_ebitda":12.1},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:29:51.532096+00:00"},"optionObservedAt":"2026-10-21T19:55:05.519Z","bars":[{"c":52.04,"h":52.04,"l":51.65,"n":82,"o":51.85,"t":"2026-10-15T13:30:00Z","v":8061,"vw":51.785414},{"c":52.26,"h":52.33,"l":51.965,"n":125,"o":51.965,"t":"2026-10-15T13:35:00Z","v":3593,"vw":52.174331},{"c":51.96,"h":52.2,"l":51.955,"n":115,"o":52.2,"t":"2026-10-15T13:40:00Z","v":12811,"vw":52.045403},{"c":51.925,"h":51.95,"l":51.925,"n":38,"o":51.94,"t":"2026-10-15T13:45:00Z","v":1097,"vw":51.936965},{"c":52.1,"h":52.2,"l":51.95,"n":113,"o":52.04,"t":"2026-10-15T13:50:00Z","v":3680,"vw":52.112612},{"c":52.27,"h":52.35,"l":52.09,"n":89,"o":52.09,"t":"2026-10-15T13:55:00Z","v":5438,"vw":52.166397},{"c":52.58,"h":52.665,"l":52.37,"n":195,"o":52.37,"t":"2026-10-15T14:00:00Z","v":5463,"vw":52.562988},{"c":52.345,"h":52.57,"l":52.33,"n":494,"o":52.56,"t":"2026-10-15T14:05:00Z","v":33773,"vw":52.458324},{"c":52.68,"h":52.75,"l":52.45,"n":458,"o":52.45,"t":"2026-10-15T14:10:00Z","v":25144,"vw":52.495203},{"c":52.495,"h":52.71,"l":52.45,"n":84,"o":52.71,"t":"2026-10-15T14:15:00Z","v":4207,"vw":52.51415},{"c":52.39,"h":52.51,"l":52.39,"n":70,"o":52.495,"t":"2026-10-15T14:20:00Z","v":3458,"vw":52.487904},{"c":52.685,"h":52.685,"l":52.49,"n":127,"o":52.49,"t":"2026-10-15T14:25:00Z","v":6773,"vw":52.557632},{"c":52.6525,"h":52.66,"l":52.61,"n":56,"o":52.66,"t":"2026-10-15T14:30:00Z","v":2563,"vw":52.641099},{"c":52.46,"h":52.57,"l":52.3,"n":101,"o":52.55,"t":"2026-10-15T14:35:00Z","v":4627,"vw":52.519201},{"c":52.46,"h":52.47,"l":52.42,"n":99,"o":52.42,"t":"2026-10-15T14:40:00Z","v":1674,"vw":52.456296},{"c":52.45,"h":52.45,"l":52.33,"n":76,"o":52.42,"t":"2026-10-15T14:45:00Z","v":2554,"vw":52.398351},{"c":52.615,"h":52.63,"l":52.435,"n":100,"o":52.435,"t":"2026-10-15T14:50:00Z","v":3481,"vw":52.541266},{"c":52.69,"h":52.69,"l":52.615,"n":89,"o":52.615,"t":"2026-10-15T14:55:00Z","v":3861,"vw":52.659398},{"c":52.73,"h":52.765,"l":52.65,"n":80,"o":52.65,"t":"2026-10-15T15:00:00Z","v":2008,"vw":52.717279},{"c":52.66,"h":52.71,"l":52.66,"n":86,"o":52.695,"t":"2026-10-15T15:05:00Z","v":7453,"vw":52.695703},{"c":52.652,"h":52.7,"l":52.59,"n":128,"o":52.66,"t":"2026-10-15T15:10:00Z","v":9140,"vw":52.633264},{"c":52.44,"h":52.53,"l":52.44,"n":72,"o":52.52,"t":"2026-10-15T15:15:00Z","v":1547,"vw":52.499444},{"c":52.46,"h":52.6,"l":52.46,"n":35,"o":52.6,"t":"2026-10-15T15:20:00Z","v":15829,"vw":52.595812},{"c":52.515,"h":52.58,"l":52.515,"n":96,"o":52.525,"t":"2026-10-15T15:25:00Z","v":3395,"vw":52.528361},{"c":52.541117,"h":52.55,"l":52.48,"n":90,"o":52.5,"t":"2026-10-15T15:30:00Z","v":3348,"vw":52.516774},{"c":52.5,"h":52.51,"l":52.45,"n":57,"o":52.51,"t":"2026-10-15T15:35:00Z","v":1748,"vw":52.475556},{"c":52.53,"h":52.53,"l":52.47,"n":34,"o":52.47,"t":"2026-10-15T15:40:00Z","v":1056,"vw":52.515679},{"c":52.47,"h":52.489918,"l":52.33,"n":155,"o":52.489918,"t":"2026-10-15T15:45:00Z","v":4197,"vw":52.415569},{"c":52.47,"h":52.49,"l":52.33,"n":200,"o":52.425,"t":"2026-10-15T15:50:00Z","v":9312,"vw":52.37399},{"c":52.4,"h":52.49,"l":52.39,"n":117,"o":52.49,"t":"2026-10-15T15:55:00Z","v":7696,"vw":52.402491},{"c":52.34,"h":52.35,"l":52.34,"n":28,"o":52.35,"t":"2026-10-15T16:00:00Z","v":857,"vw":52.343968},{"c":52.15,"h":52.21,"l":52.0975,"n":169,"o":52.2,"t":"2026-10-15T16:05:00Z","v":9399,"vw":52.183466},{"c":52.155,"h":52.155,"l":52.155,"n":12,"o":52.155,"t":"2026-10-15T16:10:00Z","v":1214,"vw":52.155},{"c":52.13,"h":52.15,"l":52.13,"n":43,"o":52.15,"t":"2026-10-15T16:15:00Z","v":1295,"vw":52.143115},{"c":52.15,"h":52.15,"l":52.13,"n":54,"o":52.13,"t":"2026-10-15T16:20:00Z","v":1552,"vw":52.145175},{"c":52.189,"h":52.2,"l":52.15,"n":71,"o":52.18,"t":"2026-10-15T16:25:00Z","v":1905,"vw":52.176734},{"c":52.16,"h":52.175,"l":52.14,"n":50,"o":52.16,"t":"2026-10-15T16:30:00Z","v":1521,"vw":52.161565},{"c":52.215,"h":52.23,"l":52.17,"n":78,"o":52.17,"t":"2026-10-15T16:35:00Z","v":2623,"vw":52.207407},{"c":52.14,"h":52.19,"l":52.14,"n":88,"o":52.19,"t":"2026-10-15T16:40:00Z","v":2561,"vw":52.167486},{"c":52.17,"h":52.17,"l":52.13,"n":40,"o":52.17,"t":"2026-10-15T16:45:00Z","v":1059,"vw":52.163571},{"c":52.09,"h":52.13,"l":52.06,"n":101,"o":52.13,"t":"2026-10-15T16:50:00Z","v":3334,"vw":52.0935},{"c":52.155,"h":52.155,"l":52.155,"n":16,"o":52.155,"t":"2026-10-15T16:55:00Z","v":746,"vw":52.155},{"c":52.16,"h":52.2,"l":52.155,"n":83,"o":52.155,"t":"2026-10-15T17:00:00Z","v":2502,"vw":52.177513},{"c":52.15,"h":52.15,"l":52.14,"n":31,"o":52.15,"t":"2026-10-15T17:05:00Z","v":933,"vw":52.147361},{"c":52.04,"h":52.145,"l":52.03,"n":87,"o":52.145,"t":"2026-10-15T17:10:00Z","v":3094,"vw":52.077242},{"c":52.12,"h":52.13,"l":52.06,"n":69,"o":52.08,"t":"2026-10-15T17:15:00Z","v":4585,"vw":52.089324},{"c":52.07,"h":52.15,"l":52.07,"n":51,"o":52.13,"t":"2026-10-15T17:20:00Z","v":1358,"vw":52.124145},{"c":52.11,"h":52.11,"l":52.11,"n":16,"o":52.11,"t":"2026-10-15T17:25:00Z","v":258,"vw":52.11},{"c":52.14,"h":52.16,"l":52.08,"n":125,"o":52.11,"t":"2026-10-15T17:30:00Z","v":2885,"vw":52.105769},{"c":51.995,"h":52.14,"l":51.96,"n":180,"o":52.14,"t":"2026-10-15T17:35:00Z","v":10149,"vw":52.062864},{"c":51.98,"h":52.025,"l":51.95,"n":81,"o":51.97,"t":"2026-10-15T17:40:00Z","v":2179,"vw":51.982606},{"c":51.99,"h":51.995,"l":51.92,"n":91,"o":51.92,"t":"2026-10-15T17:45:00Z","v":4164,"vw":51.964474},{"c":52,"h":52.05,"l":51.98,"n":121,"o":51.98,"t":"2026-10-15T17:50:00Z","v":5175,"vw":52.002402},{"c":52.01,"h":52.04,"l":52,"n":82,"o":52,"t":"2026-10-15T17:55:00Z","v":1592,"vw":52.015},{"c":52.035,"h":52.055,"l":52.02,"n":109,"o":52.03,"t":"2026-10-15T18:00:00Z","v":2758,"vw":52.037333},{"c":52.08,"h":52.08,"l":52.035,"n":93,"o":52.035,"t":"2026-10-15T18:05:00Z","v":3231,"vw":52.061521},{"c":52.095,"h":52.13,"l":52.06,"n":162,"o":52.08,"t":"2026-10-15T18:10:00Z","v":5181,"vw":52.085449},{"c":52.1,"h":52.1,"l":52.07,"n":38,"o":52.095,"t":"2026-10-15T18:15:00Z","v":909,"vw":52.090714},{"c":52.07,"h":52.07,"l":52.01,"n":69,"o":52.07,"t":"2026-10-15T18:20:00Z","v":1737,"vw":52.055918},{"c":52.19,"h":52.21,"l":52.05,"n":119,"o":52.07,"t":"2026-10-15T18:25:00Z","v":23992,"vw":52.058973},{"c":52.15,"h":52.19,"l":52.12,"n":227,"o":52.19,"t":"2026-10-15T18:30:00Z","v":9152,"vw":52.144806},{"c":52.145,"h":52.19,"l":52.145,"n":224,"o":52.15,"t":"2026-10-15T18:35:00Z","v":16223,"vw":52.150717},{"c":52.21,"h":52.27,"l":52.21,"n":76,"o":52.24,"t":"2026-10-15T18:40:00Z","v":2142,"vw":52.229426},{"c":52.32,"h":52.36,"l":52.235,"n":90,"o":52.235,"t":"2026-10-15T18:45:00Z","v":2388,"vw":52.316191},{"c":52.27,"h":52.32,"l":52.26,"n":49,"o":52.31,"t":"2026-10-15T18:50:00Z","v":1313,"vw":52.283825},{"c":52.27,"h":52.3,"l":52.27,"n":58,"o":52.3,"t":"2026-10-15T18:55:00Z","v":910,"vw":52.282097},{"c":52.38,"h":52.38,"l":52.32,"n":89,"o":52.36,"t":"2026-10-15T19:00:00Z","v":2990,"vw":52.348908},{"c":52.41,"h":52.41,"l":52.38,"n":59,"o":52.39,"t":"2026-10-15T19:05:00Z","v":2122,"vw":52.397},{"c":52.449,"h":52.449,"l":52.41,"n":98,"o":52.41,"t":"2026-10-15T19:10:00Z","v":1990,"vw":52.427836},{"c":52.45,"h":52.48,"l":52.43,"n":219,"o":52.43,"t":"2026-10-15T19:15:00Z","v":8237,"vw":52.457931},{"c":52.53,"h":52.575,"l":52.47,"n":96,"o":52.47,"t":"2026-10-15T19:20:00Z","v":2242,"vw":52.547},{"c":52.53,"h":52.565,"l":52.53,"n":210,"o":52.565,"t":"2026-10-15T19:25:00Z","v":6616,"vw":52.545359},{"c":52.59,"h":52.59,"l":52.52,"n":242,"o":52.52,"t":"2026-10-15T19:30:00Z","v":6598,"vw":52.553031},{"c":52.445,"h":52.62,"l":52.435,"n":353,"o":52.57,"t":"2026-10-15T19:35:00Z","v":25049,"vw":52.516115},{"c":52.56,"h":52.595,"l":52.4,"n":461,"o":52.43,"t":"2026-10-15T19:40:00Z","v":24960,"vw":52.430603},{"c":52.51,"h":52.56,"l":52.51,"n":220,"o":52.555,"t":"2026-10-15T19:45:00Z","v":5367,"vw":52.528222},{"c":52.54,"h":52.62,"l":52.45,"n":684,"o":52.48,"t":"2026-10-15T19:50:00Z","v":43523,"vw":52.505843},{"c":52.55,"h":52.66,"l":52.51,"n":1246,"o":52.52,"t":"2026-10-15T19:55:00Z","v":48272,"vw":52.583417},{"c":52.55,"h":52.55,"l":52.55,"n":39,"o":52.55,"t":"2026-10-15T20:00:00Z","v":206986,"vw":52.55},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-15T20:25:00Z","v":104064,"vw":52.55},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-10-15T23:25:00Z","v":390,"vw":52.56},{"c":53.125,"h":53.44,"l":53,"n":46,"o":53,"t":"2026-10-16T13:30:00Z","v":17070,"vw":53.026206},{"c":52.98,"h":53.05,"l":52.98,"n":31,"o":53.05,"t":"2026-10-16T13:35:00Z","v":996,"vw":53.022},{"c":52.85,"h":52.945,"l":52.85,"n":65,"o":52.945,"t":"2026-10-16T13:40:00Z","v":3405,"vw":52.864566},{"c":52.84,"h":52.84,"l":52.79,"n":97,"o":52.8118,"t":"2026-10-16T13:45:00Z","v":1706,"vw":52.813258},{"c":52.9975,"h":53.02,"l":52.85,"n":108,"o":52.85,"t":"2026-10-16T13:50:00Z","v":2519,"vw":52.886849},{"c":52.91,"h":53.015,"l":52.91,"n":63,"o":53.015,"t":"2026-10-16T13:55:00Z","v":1594,"vw":52.936429},{"c":52.645,"h":52.855,"l":52.645,"n":65,"o":52.855,"t":"2026-10-16T14:00:00Z","v":2010,"vw":52.688786},{"c":52.36,"h":52.61,"l":52.36,"n":31,"o":52.61,"t":"2026-10-16T14:05:00Z","v":360,"vw":52.485},{"c":52.26,"h":52.39,"l":52.15,"n":96,"o":52.38,"t":"2026-10-16T14:10:00Z","v":2951,"vw":52.310884},{"c":52.41,"h":52.41,"l":52.3,"n":81,"o":52.32,"t":"2026-10-16T14:15:00Z","v":1213,"vw":52.345},{"c":52.405,"h":52.405,"l":52.405,"n":17,"o":52.405,"t":"2026-10-16T14:20:00Z","v":206,"vw":52.405},{"c":52.065,"h":52.285,"l":52.065,"n":107,"o":52.28,"t":"2026-10-16T14:25:00Z","v":4407,"vw":52.138403},{"c":52.03,"h":52.03,"l":51.89,"n":56,"o":51.89,"t":"2026-10-16T14:30:00Z","v":1281,"vw":51.91},{"c":51.995,"h":51.995,"l":51.995,"n":12,"o":51.995,"t":"2026-10-16T14:35:00Z","v":342,"vw":51.995},{"c":52.04,"h":52.04,"l":52.04,"n":14,"o":52.04,"t":"2026-10-16T14:40:00Z","v":153,"vw":52.04},{"c":52.19,"h":52.19,"l":52.12,"n":62,"o":52.18,"t":"2026-10-16T14:45:00Z","v":1025,"vw":52.163333},{"c":52.145,"h":52.285,"l":52.1,"n":168,"o":52.12,"t":"2026-10-16T14:50:00Z","v":4955,"vw":52.148898},{"c":52.085,"h":52.09,"l":52.04,"n":85,"o":52.09,"t":"2026-10-16T14:55:00Z","v":2157,"vw":52.066238},{"c":52.02,"h":52.2,"l":52.02,"n":73,"o":52.13,"t":"2026-10-16T15:00:00Z","v":1239,"vw":52.126312},{"c":51.91,"h":51.91,"l":51.91,"n":33,"o":51.91,"t":"2026-10-16T15:05:00Z","v":217,"vw":51.91},{"c":51.99,"h":51.99,"l":51.86,"n":100,"o":51.91,"t":"2026-10-16T15:10:00Z","v":1844,"vw":51.910296},{"c":52.18,"h":52.18,"l":51.99,"n":110,"o":51.99,"t":"2026-10-16T15:15:00Z","v":3248,"vw":52.082487},{"c":52.23,"h":52.24,"l":52.17,"n":164,"o":52.21,"t":"2026-10-16T15:20:00Z","v":6236,"vw":52.200661},{"c":52.03,"h":52.18,"l":52.025,"n":114,"o":52.18,"t":"2026-10-16T15:25:00Z","v":2657,"vw":52.090454},{"c":51.94,"h":51.98,"l":51.94,"n":83,"o":51.98,"t":"2026-10-16T15:30:00Z","v":807,"vw":51.96},{"c":51.93,"h":51.94,"l":51.93,"n":39,"o":51.94,"t":"2026-10-16T15:35:00Z","v":531,"vw":51.936078},{"c":51.965,"h":51.965,"l":51.965,"n":25,"o":51.965,"t":"2026-10-16T15:40:00Z","v":196,"vw":51.965},{"c":51.91,"h":52.0417,"l":51.91,"n":40,"o":51.99,"t":"2026-10-16T15:45:00Z","v":1563,"vw":51.984564},{"c":51.95,"h":51.975,"l":51.91,"n":102,"o":51.975,"t":"2026-10-16T15:50:00Z","v":2419,"vw":51.931},{"c":51.685,"h":51.86,"l":51.6193,"n":123,"o":51.86,"t":"2026-10-16T15:55:00Z","v":2996,"vw":51.733687},{"c":51.765,"h":51.77,"l":51.62,"n":180,"o":51.685,"t":"2026-10-16T16:00:00Z","v":11631,"vw":51.713545},{"c":51.97,"h":51.995,"l":51.85,"n":108,"o":51.85,"t":"2026-10-16T16:05:00Z","v":3374,"vw":51.914259},{"c":51.93,"h":51.975,"l":51.93,"n":65,"o":51.975,"t":"2026-10-16T16:10:00Z","v":2710,"vw":51.972857},{"c":51.91,"h":51.99,"l":51.91,"n":73,"o":51.99,"t":"2026-10-16T16:15:00Z","v":2510,"vw":51.981073},{"c":51.89,"h":51.9,"l":51.86,"n":102,"o":51.89,"t":"2026-10-16T16:20:00Z","v":3029,"vw":51.88437},{"c":51.88,"h":51.98,"l":51.88,"n":44,"o":51.98,"t":"2026-10-16T16:25:00Z","v":811,"vw":51.918776},{"c":51.82,"h":51.89,"l":51.775,"n":135,"o":51.86,"t":"2026-10-16T16:30:00Z","v":4549,"vw":51.85942},{"c":51.76,"h":51.76,"l":51.625,"n":69,"o":51.73,"t":"2026-10-16T16:40:00Z","v":1901,"vw":51.7185},{"c":51.735,"h":51.74,"l":51.735,"n":47,"o":51.74,"t":"2026-10-16T16:45:00Z","v":971,"vw":51.736515},{"c":51.695,"h":51.71,"l":51.64,"n":47,"o":51.645,"t":"2026-10-16T16:50:00Z","v":1164,"vw":51.68052},{"c":51.69,"h":51.69,"l":51.69,"n":22,"o":51.69,"t":"2026-10-16T16:55:00Z","v":404,"vw":51.69},{"c":51.65,"h":51.65,"l":51.6,"n":48,"o":51.63,"t":"2026-10-16T17:00:00Z","v":1358,"vw":51.630364},{"c":51.72,"h":51.72,"l":51.64,"n":46,"o":51.65,"t":"2026-10-16T17:05:00Z","v":1261,"vw":51.655476},{"c":51.645,"h":51.65,"l":51.59,"n":89,"o":51.64,"t":"2026-10-16T17:10:00Z","v":2800,"vw":51.626231},{"c":51.585,"h":51.61,"l":51.58,"n":94,"o":51.59,"t":"2026-10-16T17:15:00Z","v":3086,"vw":51.590979},{"c":51.62,"h":51.62,"l":51.6,"n":22,"o":51.6,"t":"2026-10-16T17:20:00Z","v":523,"vw":51.608333},{"c":51.63,"h":51.635,"l":51.545,"n":137,"o":51.635,"t":"2026-10-16T17:25:00Z","v":2965,"vw":51.598027},{"c":51.65,"h":51.65,"l":51.5559,"n":54,"o":51.65,"t":"2026-10-16T17:30:00Z","v":2422,"vw":51.633977},{"c":51.67,"h":51.705,"l":51.67,"n":82,"o":51.705,"t":"2026-10-16T17:35:00Z","v":1445,"vw":51.684592},{"c":51.76,"h":51.82,"l":51.71,"n":190,"o":51.71,"t":"2026-10-16T17:40:00Z","v":4970,"vw":51.762529},{"c":51.745,"h":51.75,"l":51.745,"n":80,"o":51.75,"t":"2026-10-16T17:45:00Z","v":1588,"vw":51.74625},{"c":51.715,"h":51.765,"l":51.7,"n":85,"o":51.72,"t":"2026-10-16T17:50:00Z","v":3215,"vw":51.721429},{"c":51.62,"h":51.69,"l":51.59,"n":159,"o":51.67,"t":"2026-10-16T17:55:00Z","v":4448,"vw":51.647148},{"c":51.64,"h":51.64,"l":51.63,"n":72,"o":51.64,"t":"2026-10-16T18:00:00Z","v":3507,"vw":51.638572},{"c":51.68,"h":51.71,"l":51.59,"n":139,"o":51.64,"t":"2026-10-16T18:05:00Z","v":4633,"vw":51.665543},{"c":51.655,"h":51.675,"l":51.64,"n":56,"o":51.675,"t":"2026-10-16T18:10:00Z","v":1340,"vw":51.656},{"c":51.715,"h":51.72,"l":51.7,"n":46,"o":51.7,"t":"2026-10-16T18:15:00Z","v":1410,"vw":51.716129},{"c":51.68,"h":51.68,"l":51.63,"n":138,"o":51.67,"t":"2026-10-16T18:20:00Z","v":4352,"vw":51.648955},{"c":51.685,"h":51.685,"l":51.685,"n":34,"o":51.685,"t":"2026-10-16T18:25:00Z","v":599,"vw":51.685},{"c":51.74,"h":51.74,"l":51.685,"n":76,"o":51.685,"t":"2026-10-16T18:30:00Z","v":1588,"vw":51.713812},{"c":51.705,"h":51.74,"l":51.705,"n":31,"o":51.74,"t":"2026-10-16T18:35:00Z","v":570,"vw":51.7225},{"c":51.715,"h":51.76,"l":51.715,"n":39,"o":51.715,"t":"2026-10-16T18:40:00Z","v":1822,"vw":51.718087},{"c":51.8,"h":51.8,"l":51.75,"n":81,"o":51.75,"t":"2026-10-16T18:45:00Z","v":1979,"vw":51.766816},{"c":51.71,"h":51.81,"l":51.68,"n":181,"o":51.755,"t":"2026-10-16T18:50:00Z","v":6466,"vw":51.761203},{"c":51.77,"h":51.77,"l":51.695,"n":128,"o":51.695,"t":"2026-10-16T18:55:00Z","v":4340,"vw":51.761103},{"c":51.715,"h":51.74,"l":51.685,"n":101,"o":51.73,"t":"2026-10-16T19:00:00Z","v":2102,"vw":51.713602},{"c":51.69,"h":51.715,"l":51.68,"n":166,"o":51.715,"t":"2026-10-16T19:05:00Z","v":5102,"vw":51.702962},{"c":51.83,"h":51.895,"l":51.71,"n":343,"o":51.71,"t":"2026-10-16T19:10:00Z","v":26533,"vw":51.805821},{"c":51.84,"h":51.9,"l":51.83,"n":162,"o":51.845,"t":"2026-10-16T19:15:00Z","v":4659,"vw":51.857082},{"c":51.93,"h":51.93,"l":51.87,"n":121,"o":51.87,"t":"2026-10-16T19:20:00Z","v":2118,"vw":51.897143},{"c":51.96,"h":52.1,"l":51.96,"n":316,"o":51.98,"t":"2026-10-16T19:25:00Z","v":16296,"vw":52.004814},{"c":52.2,"h":52.31,"l":52.005,"n":240,"o":52.005,"t":"2026-10-16T19:30:00Z","v":35711,"vw":52.08512},{"c":52.14,"h":52.27,"l":52.12,"n":277,"o":52.17,"t":"2026-10-16T19:35:00Z","v":29554,"vw":52.252395},{"c":52.32,"h":52.33,"l":52.08,"n":512,"o":52.16,"t":"2026-10-16T19:40:00Z","v":27948,"vw":52.222284},{"c":52.29,"h":52.4,"l":52.27,"n":410,"o":52.285,"t":"2026-10-16T19:45:00Z","v":52777,"vw":52.347787},{"c":52.31,"h":52.3525,"l":52.18,"n":750,"o":52.29,"t":"2026-10-16T19:50:00Z","v":60592,"vw":52.308061},{"c":52.81,"h":52.81,"l":52.275,"n":2753,"o":52.35,"t":"2026-10-16T19:55:00Z","v":237307,"vw":52.620049},{"c":52.8,"h":52.8,"l":52.8,"n":31,"o":52.8,"t":"2026-10-16T20:00:00Z","v":148887,"vw":52.8},{"c":52.94,"h":52.94,"l":52.94,"n":1,"o":52.94,"t":"2026-10-19T08:00:00Z","v":100,"vw":52.94},{"c":52.65,"h":52.65,"l":52.65,"n":3,"o":52.65,"t":"2026-10-19T12:15:00Z","v":102,"vw":52.65},{"c":52.5,"h":52.5,"l":52.5,"n":4,"o":52.5,"t":"2026-10-19T13:05:00Z","v":161,"vw":52.5},{"c":52.06,"h":52.06,"l":52.06,"n":1,"o":52.06,"t":"2026-10-19T13:25:00Z","v":406,"vw":52.06},{"c":52.39,"h":52.555,"l":52.06,"n":62,"o":52.06,"t":"2026-10-19T13:30:00Z","v":7813,"vw":52.143882},{"c":52.4325,"h":52.56,"l":52.4325,"n":19,"o":52.56,"t":"2026-10-19T13:35:00Z","v":1267,"vw":52.534468},{"c":52.19,"h":52.84,"l":52.19,"n":137,"o":52.8,"t":"2026-10-19T13:40:00Z","v":9466,"vw":52.758586},{"c":52.7,"h":52.7,"l":52.3,"n":162,"o":52.3,"t":"2026-10-19T13:45:00Z","v":15571,"vw":52.530314},{"c":52.705,"h":52.705,"l":52.705,"n":24,"o":52.705,"t":"2026-10-19T13:50:00Z","v":274,"vw":52.705},{"c":52.83,"h":52.87,"l":52.83,"n":36,"o":52.85,"t":"2026-10-19T13:55:00Z","v":2200,"vw":52.848788},{"c":53.03,"h":53.08,"l":52.845,"n":304,"o":52.845,"t":"2026-10-19T14:00:00Z","v":46416,"vw":53.02752},{"c":53.02,"h":53.02,"l":53.01,"n":46,"o":53.01,"t":"2026-10-19T14:05:00Z","v":616,"vw":53.015},{"c":53.2,"h":53.2,"l":53.17,"n":115,"o":53.17,"t":"2026-10-19T14:10:00Z","v":5881,"vw":53.178054},{"c":53.34,"h":53.34,"l":53.21,"n":75,"o":53.33,"t":"2026-10-19T14:15:00Z","v":3256,"vw":53.323275},{"c":53.15,"h":53.305,"l":53.1,"n":215,"o":53.3,"t":"2026-10-19T14:20:00Z","v":13062,"vw":53.21713},{"c":52.81,"h":53.135,"l":52.81,"n":136,"o":53.13,"t":"2026-10-19T14:25:00Z","v":8392,"vw":53.084043},{"c":53.03,"h":53.03,"l":53.03,"n":52,"o":53.03,"t":"2026-10-19T14:30:00Z","v":864,"vw":53.03},{"c":52.795,"h":52.89,"l":52.79,"n":160,"o":52.885,"t":"2026-10-19T14:35:00Z","v":9338,"vw":52.812146},{"c":52.69,"h":52.76,"l":52.66,"n":86,"o":52.76,"t":"2026-10-19T14:40:00Z","v":2059,"vw":52.699172},{"c":52.73,"h":52.73,"l":52.73,"n":25,"o":52.73,"t":"2026-10-19T14:45:00Z","v":433,"vw":52.73},{"c":52.74,"h":52.75,"l":52.71,"n":90,"o":52.71,"t":"2026-10-19T14:50:00Z","v":2429,"vw":52.735408},{"c":52.62,"h":52.72,"l":52.62,"n":78,"o":52.69,"t":"2026-10-19T14:55:00Z","v":2056,"vw":52.679375},{"c":52.75,"h":52.75,"l":52.63,"n":93,"o":52.63,"t":"2026-10-19T15:00:00Z","v":2208,"vw":52.67875},{"c":52.715,"h":52.72,"l":52.715,"n":33,"o":52.72,"t":"2026-10-19T15:05:00Z","v":979,"vw":52.719043},{"c":52.755,"h":52.755,"l":52.715,"n":68,"o":52.715,"t":"2026-10-19T15:10:00Z","v":1649,"vw":52.733125},{"c":52.79,"h":52.805,"l":52.755,"n":132,"o":52.755,"t":"2026-10-19T15:15:00Z","v":7209,"vw":52.789498},{"c":52.79,"h":52.79,"l":52.76,"n":26,"o":52.76,"t":"2026-10-19T15:20:00Z","v":1387,"vw":52.787502},{"c":52.765,"h":52.765,"l":52.73,"n":81,"o":52.76,"t":"2026-10-19T15:25:00Z","v":5023,"vw":52.74382},{"c":52.725,"h":52.76,"l":52.72,"n":86,"o":52.76,"t":"2026-10-19T15:30:00Z","v":2400,"vw":52.746557},{"c":52.79,"h":52.79,"l":52.725,"n":108,"o":52.76,"t":"2026-10-19T15:35:00Z","v":2626,"vw":52.759601},{"c":52.79,"h":52.805,"l":52.79,"n":59,"o":52.8,"t":"2026-10-19T15:40:00Z","v":1374,"vw":52.797},{"c":52.76,"h":52.8,"l":52.76,"n":70,"o":52.795,"t":"2026-10-19T15:45:00Z","v":3014,"vw":52.78348},{"c":52.795,"h":52.8,"l":52.77,"n":87,"o":52.7899,"t":"2026-10-19T15:50:00Z","v":3251,"vw":52.790398},{"c":52.78,"h":52.82,"l":52.76,"n":89,"o":52.82,"t":"2026-10-19T15:55:00Z","v":2541,"vw":52.779748},{"c":52.74,"h":52.75,"l":52.69,"n":128,"o":52.75,"t":"2026-10-19T16:00:00Z","v":4158,"vw":52.720289},{"c":52.72,"h":52.72,"l":52.72,"n":8,"o":52.72,"t":"2026-10-19T16:05:00Z","v":122,"vw":52.72},{"c":52.72,"h":52.73,"l":52.72,"n":41,"o":52.73,"t":"2026-10-19T16:10:00Z","v":885,"vw":52.724},{"c":52.765,"h":52.765,"l":52.715,"n":71,"o":52.74,"t":"2026-10-19T16:15:00Z","v":2440,"vw":52.748497},{"c":52.74,"h":52.77,"l":52.71,"n":93,"o":52.755,"t":"2026-10-19T16:20:00Z","v":4136,"vw":52.737085},{"c":52.74,"h":52.74,"l":52.74,"n":5,"o":52.74,"t":"2026-10-19T16:25:00Z","v":164,"vw":52.74},{"c":52.67,"h":52.745,"l":52.66,"n":118,"o":52.745,"t":"2026-10-19T16:30:00Z","v":5107,"vw":52.691088},{"c":52.75,"h":52.75,"l":52.7,"n":65,"o":52.71,"t":"2026-10-19T16:45:00Z","v":2407,"vw":52.721999},{"c":52.73,"h":52.73,"l":52.7,"n":38,"o":52.725,"t":"2026-10-19T16:50:00Z","v":1461,"vw":52.715469},{"c":52.59,"h":52.76,"l":52.59,"n":146,"o":52.73,"t":"2026-10-19T16:55:00Z","v":6344,"vw":52.701404},{"c":52.62,"h":52.63,"l":52.62,"n":18,"o":52.63,"t":"2026-10-19T17:05:00Z","v":468,"vw":52.624167},{"c":52.65,"h":52.66,"l":52.65,"n":51,"o":52.65,"t":"2026-10-19T17:10:00Z","v":1029,"vw":52.653333},{"c":52.71,"h":52.72,"l":52.645,"n":79,"o":52.645,"t":"2026-10-19T17:15:00Z","v":2805,"vw":52.685355},{"c":52.675,"h":52.71,"l":52.67,"n":43,"o":52.71,"t":"2026-10-19T17:20:00Z","v":1520,"vw":52.687951},{"c":52.72,"h":52.7298,"l":52.69,"n":77,"o":52.7,"t":"2026-10-19T17:25:00Z","v":2386,"vw":52.709038},{"c":52.595,"h":52.84,"l":52.51,"n":351,"o":52.73,"t":"2026-10-19T17:30:00Z","v":18589,"vw":52.72171},{"c":52.5,"h":52.535,"l":52.5,"n":53,"o":52.51,"t":"2026-10-19T17:35:00Z","v":1328,"vw":52.512362},{"c":52.605,"h":52.62,"l":52.485,"n":116,"o":52.485,"t":"2026-10-19T17:40:00Z","v":3532,"vw":52.570769},{"c":52.575,"h":52.58,"l":52.575,"n":35,"o":52.58,"t":"2026-10-19T17:45:00Z","v":1219,"vw":52.577155},{"c":52.62,"h":52.65,"l":52.575,"n":44,"o":52.575,"t":"2026-10-19T17:50:00Z","v":1957,"vw":52.621474},{"c":52.66,"h":52.66,"l":52.62,"n":69,"o":52.62,"t":"2026-10-19T17:55:00Z","v":3348,"vw":52.651148},{"c":52.61,"h":52.69,"l":52.56,"n":396,"o":52.66,"t":"2026-10-19T18:00:00Z","v":33083,"vw":52.652368},{"c":52.59,"h":52.61,"l":52.59,"n":87,"o":52.605,"t":"2026-10-19T18:05:00Z","v":4011,"vw":52.605089},{"c":52.55,"h":52.59,"l":52.48,"n":182,"o":52.585,"t":"2026-10-19T18:10:00Z","v":6286,"vw":52.536021},{"c":52.58,"h":52.6475,"l":52.5,"n":144,"o":52.56,"t":"2026-10-19T18:15:00Z","v":13092,"vw":52.526609},{"c":52.645,"h":52.6775,"l":52.535,"n":106,"o":52.565,"t":"2026-10-19T18:20:00Z","v":4322,"vw":52.615373},{"c":52.58,"h":52.675,"l":52.58,"n":174,"o":52.625,"t":"2026-10-19T18:25:00Z","v":13593,"vw":52.640902},{"c":52.61,"h":52.6332,"l":52.61,"n":41,"o":52.61,"t":"2026-10-19T18:30:00Z","v":1533,"vw":52.614433},{"c":52.65,"h":52.69,"l":52.6,"n":89,"o":52.61,"t":"2026-10-19T18:35:00Z","v":3205,"vw":52.631446},{"c":52.66,"h":52.68,"l":52.635,"n":91,"o":52.635,"t":"2026-10-19T18:40:00Z","v":3139,"vw":52.654808},{"c":52.545,"h":52.64,"l":52.545,"n":146,"o":52.64,"t":"2026-10-19T18:45:00Z","v":5272,"vw":52.599361},{"c":52.335,"h":52.54,"l":52.32,"n":143,"o":52.54,"t":"2026-10-19T18:50:00Z","v":4519,"vw":52.423069},{"c":52.32,"h":52.36,"l":52.3,"n":126,"o":52.3,"t":"2026-10-19T18:55:00Z","v":5089,"vw":52.334104},{"c":52.35,"h":52.36,"l":52.3,"n":153,"o":52.3,"t":"2026-10-19T19:00:00Z","v":6372,"vw":52.341481},{"c":52.285,"h":52.38,"l":52.25,"n":238,"o":52.345,"t":"2026-10-19T19:05:00Z","v":28790,"vw":52.340553},{"c":52.205,"h":52.265,"l":52.14,"n":190,"o":52.265,"t":"2026-10-19T19:10:00Z","v":7216,"vw":52.200697},{"c":52.18,"h":52.2,"l":52.14,"n":167,"o":52.17,"t":"2026-10-19T19:15:00Z","v":6541,"vw":52.169548},{"c":52.17,"h":52.26,"l":52.17,"n":172,"o":52.18,"t":"2026-10-19T19:20:00Z","v":8225,"vw":52.216298},{"c":52.255,"h":52.325,"l":52.17,"n":385,"o":52.17,"t":"2026-10-19T19:25:00Z","v":17862,"vw":52.271006},{"c":52.33,"h":52.37,"l":52.29,"n":263,"o":52.29,"t":"2026-10-19T19:30:00Z","v":7831,"vw":52.332774},{"c":52.29,"h":52.355,"l":52.29,"n":198,"o":52.32,"t":"2026-10-19T19:35:00Z","v":6421,"vw":52.307751},{"c":52.335,"h":52.35,"l":52.28,"n":307,"o":52.29,"t":"2026-10-19T19:40:00Z","v":14376,"vw":52.313757},{"c":52.32,"h":52.38,"l":52.32,"n":306,"o":52.33,"t":"2026-10-19T19:45:00Z","v":11912,"vw":52.351615},{"c":52.22,"h":52.31,"l":52.2,"n":530,"o":52.3,"t":"2026-10-19T19:50:00Z","v":27480,"vw":52.257724},{"c":52.24,"h":52.24,"l":52.12,"n":1465,"o":52.19,"t":"2026-10-19T19:55:00Z","v":99306,"vw":52.178727},{"c":52.22,"h":52.22,"l":52.22,"n":26,"o":52.22,"t":"2026-10-19T20:00:00Z","v":149017,"vw":52.22},{"c":52.3,"h":52.3,"l":52.3,"n":7,"o":52.3,"t":"2026-10-20T09:55:00Z","v":507,"vw":52.3},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-20T10:35:00Z","v":500,"vw":52.3},{"c":53.245,"h":53.245,"l":52.76,"n":38,"o":52.84,"t":"2026-10-20T13:30:00Z","v":3628,"vw":52.821537},{"c":53.19,"h":53.19,"l":52.95,"n":41,"o":53.05,"t":"2026-10-20T13:35:00Z","v":1332,"vw":53.012963},{"c":53.07,"h":53.095,"l":53.07,"n":8,"o":53.095,"t":"2026-10-20T13:40:00Z","v":476,"vw":53.083673},{"c":53.63,"h":53.63,"l":52.91,"n":117,"o":52.91,"t":"2026-10-20T13:45:00Z","v":10475,"vw":53.349608},{"c":53.56,"h":53.77,"l":53.56,"n":97,"o":53.765,"t":"2026-10-20T13:50:00Z","v":2291,"vw":53.620833},{"c":53.625,"h":53.625,"l":53.47,"n":27,"o":53.47,"t":"2026-10-20T13:55:00Z","v":408,"vw":53.5475},{"c":53.5325,"h":53.66,"l":53.39,"n":86,"o":53.585,"t":"2026-10-20T14:00:00Z","v":2131,"vw":53.553685},{"c":53.535,"h":53.535,"l":53.35,"n":74,"o":53.535,"t":"2026-10-20T14:05:00Z","v":1450,"vw":53.505109},{"c":53.32,"h":53.535,"l":53.32,"n":43,"o":53.535,"t":"2026-10-20T14:10:00Z","v":1061,"vw":53.43125},{"c":53.29,"h":53.32,"l":53.12,"n":195,"o":53.31,"t":"2026-10-20T14:15:00Z","v":6295,"vw":53.267253},{"c":53.28,"h":53.33,"l":53.22,"n":189,"o":53.255,"t":"2026-10-20T14:20:00Z","v":9042,"vw":53.297388},{"c":53.27,"h":53.31,"l":53.2,"n":66,"o":53.2,"t":"2026-10-20T14:25:00Z","v":1864,"vw":53.278351},{"c":53.36,"h":53.36,"l":53.265,"n":39,"o":53.29,"t":"2026-10-20T14:30:00Z","v":1111,"vw":53.325551},{"c":53.25,"h":53.33,"l":53.25,"n":74,"o":53.33,"t":"2026-10-20T14:35:00Z","v":3493,"vw":53.295769},{"c":53.42,"h":53.42,"l":53.19,"n":182,"o":53.25,"t":"2026-10-20T14:40:00Z","v":11278,"vw":53.255975},{"c":53.395,"h":53.43,"l":53.31,"n":64,"o":53.43,"t":"2026-10-20T14:45:00Z","v":1995,"vw":53.380327},{"c":53.475,"h":53.49,"l":53.34,"n":77,"o":53.4,"t":"2026-10-20T14:50:00Z","v":2294,"vw":53.443181},{"c":53.685,"h":53.7,"l":53.505,"n":115,"o":53.505,"t":"2026-10-20T14:55:00Z","v":19716,"vw":53.605386},{"c":53.72,"h":53.755,"l":53.7,"n":52,"o":53.7,"t":"2026-10-20T15:00:00Z","v":1092,"vw":53.7325},{"c":53.665,"h":53.68,"l":53.6,"n":164,"o":53.65,"t":"2026-10-20T15:05:00Z","v":11429,"vw":53.62268},{"c":53.52,"h":53.62,"l":53.47,"n":48,"o":53.61,"t":"2026-10-20T15:10:00Z","v":1249,"vw":53.548},{"c":53.5775,"h":53.625,"l":53.47,"n":118,"o":53.47,"t":"2026-10-20T15:15:00Z","v":7200,"vw":53.600785},{"c":53.6,"h":53.605,"l":53.54,"n":117,"o":53.56,"t":"2026-10-20T15:20:00Z","v":5522,"vw":53.584823},{"c":53.61,"h":53.63,"l":53.52,"n":138,"o":53.6,"t":"2026-10-20T15:25:00Z","v":6956,"vw":53.60605},{"c":53.57,"h":53.58,"l":53.53,"n":74,"o":53.58,"t":"2026-10-20T15:30:00Z","v":1639,"vw":53.57021},{"c":53.575,"h":53.6,"l":53.54,"n":66,"o":53.54,"t":"2026-10-20T15:35:00Z","v":1726,"vw":53.591055},{"c":53.68,"h":53.68,"l":53.645,"n":30,"o":53.645,"t":"2026-10-20T15:40:00Z","v":416,"vw":53.6625},{"c":53.68,"h":53.78,"l":53.645,"n":153,"o":53.645,"t":"2026-10-20T15:45:00Z","v":6228,"vw":53.71298},{"c":53.66,"h":53.77,"l":53.66,"n":138,"o":53.72,"t":"2026-10-20T15:50:00Z","v":4101,"vw":53.675879},{"c":53.775,"h":53.775,"l":53.6128,"n":244,"o":53.66,"t":"2026-10-20T15:55:00Z","v":16859,"vw":53.65379},{"c":53.74,"h":53.78,"l":53.7,"n":93,"o":53.71,"t":"2026-10-20T16:00:00Z","v":3428,"vw":53.722961},{"c":53.71,"h":53.76,"l":53.71,"n":10,"o":53.76,"t":"2026-10-20T16:05:00Z","v":287,"vw":53.735},{"c":53.7928,"h":53.82,"l":53.7928,"n":38,"o":53.82,"t":"2026-10-20T16:10:00Z","v":1427,"vw":53.800171},{"c":53.76,"h":53.815,"l":53.76,"n":69,"o":53.815,"t":"2026-10-20T16:15:00Z","v":1822,"vw":53.8},{"c":53.74,"h":53.765,"l":53.74,"n":35,"o":53.75,"t":"2026-10-20T16:20:00Z","v":884,"vw":53.751471},{"c":53.765,"h":53.85,"l":53.74,"n":140,"o":53.78,"t":"2026-10-20T16:25:00Z","v":7689,"vw":53.79427},{"c":53.745,"h":53.745,"l":53.745,"n":24,"o":53.745,"t":"2026-10-20T16:30:00Z","v":616,"vw":53.745},{"c":53.66,"h":53.71,"l":53.64,"n":179,"o":53.71,"t":"2026-10-20T16:35:00Z","v":8798,"vw":53.68091},{"c":53.7,"h":53.71,"l":53.67,"n":72,"o":53.67,"t":"2026-10-20T16:40:00Z","v":5119,"vw":53.696471},{"c":53.685,"h":53.705,"l":53.67,"n":58,"o":53.68,"t":"2026-10-20T16:45:00Z","v":2527,"vw":53.678537},{"c":53.67,"h":53.67,"l":53.635,"n":159,"o":53.66,"t":"2026-10-20T16:50:00Z","v":5920,"vw":53.649242},{"c":53.72,"h":53.72,"l":53.7,"n":24,"o":53.7,"t":"2026-10-20T16:55:00Z","v":562,"vw":53.71},{"c":53.75,"h":53.75,"l":53.75,"n":11,"o":53.75,"t":"2026-10-20T17:00:00Z","v":279,"vw":53.75},{"c":53.73,"h":53.75,"l":53.72,"n":66,"o":53.72,"t":"2026-10-20T17:05:00Z","v":1795,"vw":53.738571},{"c":53.77,"h":53.77,"l":53.7325,"n":50,"o":53.7325,"t":"2026-10-20T17:10:00Z","v":1018,"vw":53.75125},{"c":53.83,"h":53.83,"l":53.805,"n":38,"o":53.82,"t":"2026-10-20T17:15:00Z","v":819,"vw":53.818333},{"c":53.92,"h":53.98,"l":53.85,"n":118,"o":53.85,"t":"2026-10-20T17:20:00Z","v":3256,"vw":53.920841},{"c":54.12,"h":54.12,"l":53.9,"n":341,"o":53.92,"t":"2026-10-20T17:25:00Z","v":17505,"vw":54.037256},{"c":54.095,"h":54.19,"l":53.9901,"n":32,"o":54.19,"t":"2026-10-20T17:30:00Z","v":2359,"vw":54.010051},{"c":54.18,"h":54.235,"l":54.17,"n":76,"o":54.17,"t":"2026-10-20T17:35:00Z","v":3414,"vw":54.188183},{"c":54.19,"h":54.19,"l":54.06,"n":47,"o":54.155,"t":"2026-10-20T17:40:00Z","v":3093,"vw":54.135732},{"c":54.23,"h":54.24,"l":54.22,"n":65,"o":54.22,"t":"2026-10-20T17:45:00Z","v":1809,"vw":54.236885},{"c":54.1,"h":54.15,"l":54.1,"n":62,"o":54.15,"t":"2026-10-20T17:50:00Z","v":2051,"vw":54.123958},{"c":54.1,"h":54.155,"l":54.1,"n":92,"o":54.14,"t":"2026-10-20T17:55:00Z","v":2526,"vw":54.131548},{"c":54.09,"h":54.09,"l":54.0334,"n":24,"o":54.0334,"t":"2026-10-20T18:00:00Z","v":691,"vw":54.068231},{"c":54.25,"h":54.25,"l":54.1325,"n":112,"o":54.135,"t":"2026-10-20T18:05:00Z","v":4491,"vw":54.148278},{"c":54.35,"h":54.48,"l":54.265,"n":169,"o":54.28,"t":"2026-10-20T18:10:00Z","v":18035,"vw":54.394016},{"c":54.28,"h":54.43,"l":54.28,"n":51,"o":54.43,"t":"2026-10-20T18:15:00Z","v":2333,"vw":54.324146},{"c":54.19,"h":54.22,"l":54.19,"n":90,"o":54.22,"t":"2026-10-20T18:20:00Z","v":3316,"vw":54.20876},{"c":54.2825,"h":54.29,"l":54.2,"n":35,"o":54.2,"t":"2026-10-20T18:25:00Z","v":1482,"vw":54.245},{"c":54.32,"h":54.32,"l":54.29,"n":36,"o":54.29,"t":"2026-10-20T18:30:00Z","v":872,"vw":54.305},{"c":54.2925,"h":54.3075,"l":54.2925,"n":66,"o":54.3,"t":"2026-10-20T18:35:00Z","v":1991,"vw":54.299063},{"c":54.26,"h":54.305,"l":54.26,"n":64,"o":54.305,"t":"2026-10-20T18:40:00Z","v":3001,"vw":54.28825},{"c":54.28,"h":54.29,"l":54.235,"n":61,"o":54.29,"t":"2026-10-20T18:45:00Z","v":2735,"vw":54.261432},{"c":54.28,"h":54.28,"l":54.18,"n":149,"o":54.24,"t":"2026-10-20T18:50:00Z","v":5197,"vw":54.211266},{"c":54.14,"h":54.27,"l":54.135,"n":159,"o":54.26,"t":"2026-10-20T18:55:00Z","v":10172,"vw":54.219218},{"c":54.2,"h":54.26,"l":54.13,"n":160,"o":54.13,"t":"2026-10-20T19:00:00Z","v":4594,"vw":54.199944},{"c":54.255,"h":54.265,"l":54.205,"n":155,"o":54.235,"t":"2026-10-20T19:05:00Z","v":6454,"vw":54.238833},{"c":54.26,"h":54.28,"l":54.25,"n":177,"o":54.26,"t":"2026-10-20T19:10:00Z","v":5707,"vw":54.26732},{"c":54.28,"h":54.295,"l":54.25,"n":130,"o":54.26,"t":"2026-10-20T19:15:00Z","v":3817,"vw":54.277886},{"c":54.28,"h":54.28,"l":54.24,"n":78,"o":54.25,"t":"2026-10-20T19:20:00Z","v":3100,"vw":54.247723},{"c":54.26,"h":54.265,"l":54.235,"n":133,"o":54.235,"t":"2026-10-20T19:25:00Z","v":4042,"vw":54.25348},{"c":54.23,"h":54.3,"l":54.23,"n":283,"o":54.24,"t":"2026-10-20T19:30:00Z","v":12266,"vw":54.255884},{"c":54.31,"h":54.31,"l":54.23,"n":377,"o":54.23,"t":"2026-10-20T19:35:00Z","v":17916,"vw":54.270717},{"c":54.37,"h":54.375,"l":54.33,"n":152,"o":54.33,"t":"2026-10-20T19:40:00Z","v":4224,"vw":54.338796},{"c":54.21,"h":54.42,"l":54.21,"n":1815,"o":54.37,"t":"2026-10-20T19:45:00Z","v":198157,"vw":54.343512},{"c":54.41,"h":54.46,"l":54.21,"n":1987,"o":54.21,"t":"2026-10-20T19:50:00Z","v":156201,"vw":54.37552},{"c":54.6,"h":54.7,"l":54.355,"n":3221,"o":54.49,"t":"2026-10-20T19:55:00Z","v":254648,"vw":54.550095},{"c":54.54,"h":54.54,"l":54.54,"n":23,"o":54.54,"t":"2026-10-20T20:00:00Z","v":130119,"vw":54.54},{"c":54.375,"h":54.54,"l":54.375,"n":19,"o":54.54,"t":"2026-10-21T13:30:00Z","v":6126,"vw":54.459962},{"c":54.595,"h":54.61,"l":54.385,"n":43,"o":54.385,"t":"2026-10-21T13:35:00Z","v":1622,"vw":54.56728},{"c":54.69,"h":54.7,"l":54.602,"n":71,"o":54.605,"t":"2026-10-21T13:40:00Z","v":3088,"vw":54.654456},{"c":54.475,"h":54.49,"l":54.39,"n":135,"o":54.48,"t":"2026-10-21T13:45:00Z","v":5350,"vw":54.454591},{"c":54.49,"h":54.49,"l":54.49,"n":37,"o":54.49,"t":"2026-10-21T13:50:00Z","v":778,"vw":54.49},{"c":54.28,"h":54.495,"l":54.28,"n":155,"o":54.495,"t":"2026-10-21T13:55:00Z","v":4107,"vw":54.390544},{"c":54.135,"h":54.27,"l":54.135,"n":101,"o":54.27,"t":"2026-10-21T14:00:00Z","v":2684,"vw":54.192823},{"c":54.1,"h":54.1,"l":54.005,"n":169,"o":54.05,"t":"2026-10-21T14:05:00Z","v":3433,"vw":54.03711},{"c":54.185,"h":54.19,"l":54.09,"n":70,"o":54.19,"t":"2026-10-21T14:10:00Z","v":2643,"vw":54.164595},{"c":54.16,"h":54.205,"l":54.16,"n":97,"o":54.185,"t":"2026-10-21T14:15:00Z","v":2392,"vw":54.177027},{"c":54.35,"h":54.35,"l":54.19,"n":80,"o":54.19,"t":"2026-10-21T14:20:00Z","v":1535,"vw":54.253125},{"c":54.32,"h":54.32,"l":54.32,"n":13,"o":54.32,"t":"2026-10-21T14:25:00Z","v":150,"vw":54.32},{"c":54.33,"h":54.4,"l":54.315,"n":47,"o":54.315,"t":"2026-10-21T14:30:00Z","v":1594,"vw":54.372727},{"c":54.185,"h":54.32,"l":54.18,"n":133,"o":54.32,"t":"2026-10-21T14:35:00Z","v":7775,"vw":54.293041},{"c":54.1875,"h":54.195,"l":54.12,"n":43,"o":54.12,"t":"2026-10-21T14:40:00Z","v":1229,"vw":54.177812},{"c":54.32,"h":54.32,"l":54.2,"n":111,"o":54.2,"t":"2026-10-21T14:45:00Z","v":4281,"vw":54.2898},{"c":54.33,"h":54.43,"l":54.33,"n":106,"o":54.34,"t":"2026-10-21T14:50:00Z","v":8109,"vw":54.380922},{"c":54.38,"h":54.43,"l":54.33,"n":32,"o":54.38,"t":"2026-10-21T14:55:00Z","v":1265,"vw":54.385471},{"c":54.27,"h":54.33,"l":54.26,"n":83,"o":54.33,"t":"2026-10-21T15:00:00Z","v":3030,"vw":54.304412},{"c":53.99,"h":54.27,"l":53.99,"n":136,"o":54.27,"t":"2026-10-21T15:05:00Z","v":3948,"vw":54.198015},{"c":54.15,"h":54.22,"l":54.03,"n":112,"o":54.03,"t":"2026-10-21T15:10:00Z","v":4141,"vw":54.16722},{"c":54.23,"h":54.24,"l":54.23,"n":16,"o":54.23,"t":"2026-10-21T15:15:00Z","v":534,"vw":54.233333},{"c":54.29,"h":54.29,"l":54.225,"n":24,"o":54.225,"t":"2026-10-21T15:20:00Z","v":676,"vw":54.2575},{"c":54.24,"h":54.25,"l":54.17,"n":47,"o":54.25,"t":"2026-10-21T15:25:00Z","v":1405,"vw":54.238889},{"c":54.21,"h":54.22,"l":54.16,"n":21,"o":54.16,"t":"2026-10-21T15:30:00Z","v":684,"vw":54.203},{"c":54.02,"h":54.17,"l":54.02,"n":261,"o":54.16,"t":"2026-10-21T15:35:00Z","v":12383,"vw":54.091311},{"c":54.11,"h":54.17,"l":54.05,"n":298,"o":54.06,"t":"2026-10-21T15:40:00Z","v":15154,"vw":54.104541},{"c":54.17,"h":54.2,"l":54.125,"n":240,"o":54.145,"t":"2026-10-21T15:45:00Z","v":15957,"vw":54.158122},{"c":54.25,"h":54.29,"l":54.25,"n":72,"o":54.25,"t":"2026-10-21T15:50:00Z","v":4250,"vw":54.257335},{"c":54.25,"h":54.25,"l":54.24,"n":20,"o":54.24,"t":"2026-10-21T15:55:00Z","v":561,"vw":54.246667},{"c":54.21,"h":54.25,"l":54.17,"n":40,"o":54.24,"t":"2026-10-21T16:00:00Z","v":1688,"vw":54.206196},{"c":54.26,"h":54.26,"l":54.21,"n":33,"o":54.21,"t":"2026-10-21T16:05:00Z","v":1088,"vw":54.22125},{"c":54.215,"h":54.27,"l":54.205,"n":61,"o":54.21,"t":"2026-10-21T16:10:00Z","v":2310,"vw":54.226439},{"c":54.26,"h":54.3,"l":54.21,"n":108,"o":54.24,"t":"2026-10-21T16:15:00Z","v":4501,"vw":54.247286},{"c":54.25,"h":54.3051,"l":54.25,"n":173,"o":54.3,"t":"2026-10-21T16:20:00Z","v":6658,"vw":54.270083},{"c":54.24,"h":54.24,"l":54.24,"n":30,"o":54.24,"t":"2026-10-21T16:25:00Z","v":1432,"vw":54.24},{"c":54.255,"h":54.28,"l":54.235,"n":69,"o":54.24,"t":"2026-10-21T16:30:00Z","v":2890,"vw":54.250862},{"c":54.22,"h":54.28,"l":54.21,"n":127,"o":54.25,"t":"2026-10-21T16:35:00Z","v":7580,"vw":54.248716},{"c":54.015,"h":54.245,"l":54,"n":194,"o":54.245,"t":"2026-10-21T16:40:00Z","v":8923,"vw":54.114245},{"c":54.175,"h":54.175,"l":54.015,"n":108,"o":54.015,"t":"2026-10-21T16:45:00Z","v":4054,"vw":54.108436},{"c":54.03,"h":54.175,"l":54.03,"n":102,"o":54.175,"t":"2026-10-21T16:50:00Z","v":3586,"vw":54.098737},{"c":54.1,"h":54.11,"l":54.065,"n":41,"o":54.07,"t":"2026-10-21T16:55:00Z","v":1085,"vw":54.083571},{"c":53.93,"h":54.11,"l":53.92,"n":191,"o":54.1,"t":"2026-10-21T17:00:00Z","v":7302,"vw":54.029241},{"c":53.94,"h":53.94,"l":53.9,"n":68,"o":53.92,"t":"2026-10-21T17:05:00Z","v":1771,"vw":53.917723},{"c":53.95,"h":54.01,"l":53.935,"n":70,"o":54.01,"t":"2026-10-21T17:10:00Z","v":1693,"vw":53.964375},{"c":53.945,"h":53.97,"l":53.89,"n":104,"o":53.89,"t":"2026-10-21T17:15:00Z","v":2346,"vw":53.946786},{"c":53.945,"h":53.97,"l":53.945,"n":77,"o":53.945,"t":"2026-10-21T17:20:00Z","v":1945,"vw":53.947704},{"c":53.91,"h":53.96,"l":53.91,"n":171,"o":53.95,"t":"2026-10-21T17:25:00Z","v":5488,"vw":53.929726},{"c":54.07,"h":54.07,"l":53.89,"n":161,"o":53.91,"t":"2026-10-21T17:30:00Z","v":20347,"vw":53.955042},{"c":54.04,"h":54.07,"l":54.04,"n":64,"o":54.07,"t":"2026-10-21T17:35:00Z","v":2736,"vw":54.061768},{"c":54.04,"h":54.1,"l":54,"n":75,"o":54.01,"t":"2026-10-21T17:40:00Z","v":3118,"vw":54.040391},{"c":54.18,"h":54.195,"l":54.04,"n":213,"o":54.04,"t":"2026-10-21T17:45:00Z","v":9923,"vw":54.10709},{"c":54.19,"h":54.2,"l":54.085,"n":169,"o":54.18,"t":"2026-10-21T17:50:00Z","v":8614,"vw":54.143464},{"c":54.135,"h":54.25,"l":54.13,"n":157,"o":54.21,"t":"2026-10-21T17:55:00Z","v":12263,"vw":54.13951},{"c":54.15,"h":54.22,"l":54.135,"n":94,"o":54.135,"t":"2026-10-21T18:00:00Z","v":5715,"vw":54.18692},{"c":54.165,"h":54.21,"l":54.145,"n":107,"o":54.21,"t":"2026-10-21T18:05:00Z","v":5944,"vw":54.167011},{"c":54.14,"h":54.17,"l":54.14,"n":66,"o":54.165,"t":"2026-10-21T18:10:00Z","v":3420,"vw":54.15707},{"c":54.1,"h":54.14,"l":54.08,"n":127,"o":54.14,"t":"2026-10-21T18:15:00Z","v":5528,"vw":54.108045},{"c":54.02,"h":54.07,"l":53.99,"n":109,"o":54.07,"t":"2026-10-21T18:20:00Z","v":4113,"vw":54.043428},{"c":54.04,"h":54.07,"l":53.985,"n":127,"o":54.04,"t":"2026-10-21T18:25:00Z","v":6526,"vw":54.030896},{"c":54.13,"h":54.13,"l":54.055,"n":128,"o":54.055,"t":"2026-10-21T18:30:00Z","v":5580,"vw":54.086857},{"c":54.155,"h":54.18,"l":54.12,"n":74,"o":54.175,"t":"2026-10-21T18:35:00Z","v":3675,"vw":54.160819},{"c":54.12,"h":54.155,"l":54.11,"n":45,"o":54.13,"t":"2026-10-21T18:40:00Z","v":1756,"vw":54.123446},{"c":54.07,"h":54.14,"l":54.05,"n":151,"o":54.11,"t":"2026-10-21T18:45:00Z","v":5748,"vw":54.101756},{"c":54.065,"h":54.07,"l":54.04,"n":63,"o":54.07,"t":"2026-10-21T18:50:00Z","v":1819,"vw":54.0605},{"c":53.995,"h":54.065,"l":53.995,"n":192,"o":54.065,"t":"2026-10-21T18:55:00Z","v":8077,"vw":54.036022},{"c":53.965,"h":54.11,"l":53.9252,"n":329,"o":53.995,"t":"2026-10-21T19:00:00Z","v":21465,"vw":54.025811},{"c":53.99,"h":54.03,"l":53.94,"n":265,"o":54.01,"t":"2026-10-21T19:05:00Z","v":19733,"vw":54.000084},{"c":53.965,"h":54.005,"l":53.93,"n":101,"o":53.985,"t":"2026-10-21T19:10:00Z","v":5048,"vw":53.980612},{"c":54.01,"h":54.04,"l":53.965,"n":232,"o":53.965,"t":"2026-10-21T19:15:00Z","v":15071,"vw":54.005797},{"c":54.05,"h":54.05,"l":53.99,"n":219,"o":54.01,"t":"2026-10-21T19:20:00Z","v":10536,"vw":54.012488},{"c":54.005,"h":54.08,"l":54.005,"n":254,"o":54.08,"t":"2026-10-21T19:25:00Z","v":13309,"vw":54.033836},{"c":54.03,"h":54.05,"l":53.97,"n":346,"o":53.98,"t":"2026-10-21T19:30:00Z","v":15455,"vw":54.020201},{"c":54.1,"h":54.125,"l":54.03,"n":255,"o":54.03,"t":"2026-10-21T19:35:00Z","v":12017,"vw":54.086594},{"c":54.01,"h":54.09,"l":54.0036,"n":278,"o":54.09,"t":"2026-10-21T19:40:00Z","v":10614,"vw":54.05978},{"c":54.005,"h":54.09,"l":53.99,"n":396,"o":54.05,"t":"2026-10-21T19:45:00Z","v":21511,"vw":54.039611},{"c":53.82,"h":54.05,"l":53.82,"n":490,"o":53.98,"t":"2026-10-21T19:50:00Z","v":27369,"vw":53.967418},{"c":53.84,"h":53.97,"l":53.815,"n":1844,"o":53.86,"t":"2026-10-21T19:55:00Z","v":116117,"vw":53.897495},{"c":53.9,"h":53.9,"l":53.86,"n":40,"o":53.86,"t":"2026-10-21T20:00:00Z","v":123289,"vw":53.8602}],"history":[{"c":49.02,"h":50.665,"l":48.97,"n":10863,"o":50.65,"t":"2024-10-21T04:00:00Z","v":617392,"vw":49.403857},{"c":48.91,"h":49.48,"l":48.7114,"n":8642,"o":48.96,"t":"2024-10-22T04:00:00Z","v":517334,"vw":49.034805},{"c":49.17,"h":49.48,"l":48.72,"n":11549,"o":48.78,"t":"2024-10-23T04:00:00Z","v":590175,"vw":49.170844},{"c":49,"h":49.55,"l":48.86,"n":8285,"o":49.27,"t":"2024-10-24T04:00:00Z","v":412027,"vw":49.063352},{"c":48.8,"h":49.585,"l":48.5233,"n":10688,"o":49.21,"t":"2024-10-25T04:00:00Z","v":458594,"vw":48.918323},{"c":49.56,"h":49.92,"l":49.25,"n":9559,"o":49.26,"t":"2024-10-28T04:00:00Z","v":424836,"vw":49.591008},{"c":49.89,"h":49.94,"l":49.025,"n":8361,"o":49.2,"t":"2024-10-29T04:00:00Z","v":464724,"vw":49.701051},{"c":49.9,"h":50.46,"l":49.64,"n":7635,"o":49.66,"t":"2024-10-30T04:00:00Z","v":292965,"vw":50.016263},{"c":49.2,"h":49.94,"l":49.06,"n":11362,"o":49.72,"t":"2024-10-31T04:00:00Z","v":484742,"vw":49.322623},{"c":49.49,"h":50.0499,"l":49.27,"n":10358,"o":49.41,"t":"2024-11-01T04:00:00Z","v":440782,"vw":49.56306},{"c":50.15,"h":50.16,"l":49.14,"n":11256,"o":49.38,"t":"2024-11-04T05:00:00Z","v":460145,"vw":49.941176},{"c":51.17,"h":51.49,"l":50.28,"n":12336,"o":50.28,"t":"2024-11-05T05:00:00Z","v":525421,"vw":51.110718},{"c":54.42,"h":54.47,"l":52.89,"n":24368,"o":53.23,"t":"2024-11-06T05:00:00Z","v":1262883,"vw":53.810449},{"c":59.2,"h":59.595,"l":55,"n":19568,"o":55,"t":"2024-11-07T05:00:00Z","v":1188169,"vw":58.876201},{"c":58.01,"h":59,"l":57.72,"n":19633,"o":58.84,"t":"2024-11-08T05:00:00Z","v":1332141,"vw":58.302652},{"c":55.82,"h":59.15,"l":55.6719,"n":19718,"o":58.38,"t":"2024-11-11T05:00:00Z","v":1200629,"vw":56.47252},{"c":56.77,"h":57.28,"l":55.12,"n":21181,"o":55.32,"t":"2024-11-12T05:00:00Z","v":1791457,"vw":56.627274},{"c":56.69,"h":57.62,"l":56.255,"n":19665,"o":56.96,"t":"2024-11-13T05:00:00Z","v":947863,"vw":56.783173},{"c":55,"h":57.185,"l":54.57,"n":14461,"o":56.69,"t":"2024-11-14T05:00:00Z","v":560189,"vw":55.200685},{"c":54.29,"h":55.1224,"l":53.8,"n":9289,"o":55.04,"t":"2024-11-15T05:00:00Z","v":441829,"vw":54.320872},{"c":54.58,"h":54.99,"l":53.87,"n":10613,"o":54.22,"t":"2024-11-18T05:00:00Z","v":434040,"vw":54.562442},{"c":54.45,"h":54.569,"l":53.7498,"n":12124,"o":53.94,"t":"2024-11-19T05:00:00Z","v":454323,"vw":54.332686},{"c":54.73,"h":55.13,"l":53.77,"n":9560,"o":54.7,"t":"2024-11-20T05:00:00Z","v":503828,"vw":54.516923},{"c":55.72,"h":55.83,"l":54.88,"n":11458,"o":55.17,"t":"2024-11-21T05:00:00Z","v":529842,"vw":55.581198},{"c":58.64,"h":58.77,"l":55.855,"n":18492,"o":55.88,"t":"2024-11-22T05:00:00Z","v":912101,"vw":58.138457},{"c":58.31,"h":59.71,"l":58.22,"n":17374,"o":59.16,"t":"2024-11-25T05:00:00Z","v":1149298,"vw":58.58322},{"c":57.3,"h":58.155,"l":56.78,"n":15855,"o":58.13,"t":"2024-11-26T05:00:00Z","v":674679,"vw":57.335204},{"c":56.66,"h":57.636,"l":56.21,"n":12234,"o":57.45,"t":"2024-11-27T05:00:00Z","v":468328,"vw":56.680482},{"c":56.82,"h":57.28,"l":56.4768,"n":5590,"o":57.08,"t":"2024-11-29T05:00:00Z","v":317863,"vw":56.812544},{"c":57.14,"h":57.41,"l":55.38,"n":16130,"o":56.79,"t":"2024-12-02T05:00:00Z","v":789322,"vw":56.715446},{"c":56.52,"h":57.7,"l":56.02,"n":12334,"o":57.15,"t":"2024-12-03T05:00:00Z","v":532684,"vw":56.557304},{"c":56.43,"h":57.81,"l":56.21,"n":11509,"o":56.61,"t":"2024-12-04T05:00:00Z","v":769315,"vw":56.668888},{"c":55.22,"h":56.71,"l":54.81,"n":14970,"o":56.4,"t":"2024-12-05T05:00:00Z","v":594388,"vw":55.288361},{"c":55.83,"h":56.215,"l":55.188,"n":10714,"o":55.41,"t":"2024-12-06T05:00:00Z","v":448843,"vw":55.804726},{"c":53.87,"h":56.67,"l":53.5002,"n":17827,"o":56.02,"t":"2024-12-09T05:00:00Z","v":791243,"vw":54.07125},{"c":53.41,"h":54.47,"l":53.13,"n":18357,"o":54,"t":"2024-12-10T05:00:00Z","v":916058,"vw":53.676766},{"c":55.85,"h":56.29,"l":54.61,"n":15953,"o":55.06,"t":"2024-12-11T05:00:00Z","v":1017988,"vw":55.659591},{"c":54.6,"h":56.18,"l":54.59,"n":13846,"o":55.15,"t":"2024-12-12T05:00:00Z","v":609598,"vw":54.887343},{"c":54.01,"h":55.3446,"l":53.86,"n":12919,"o":54.53,"t":"2024-12-13T05:00:00Z","v":503412,"vw":54.189015},{"c":54.89,"h":55.03,"l":54.01,"n":11579,"o":54.01,"t":"2024-12-16T05:00:00Z","v":618412,"vw":54.701307},{"c":53.77,"h":55.32,"l":53.47,"n":13009,"o":54.74,"t":"2024-12-17T05:00:00Z","v":561588,"vw":53.860381},{"c":51.9,"h":54.87,"l":51.38,"n":14541,"o":54.07,"t":"2024-12-18T05:00:00Z","v":763888,"vw":52.824875},{"c":52.43,"h":53.42,"l":52.23,"n":15622,"o":52.48,"t":"2024-12-19T05:00:00Z","v":792867,"vw":52.638085},{"c":53.04,"h":53.4,"l":51.59,"n":14349,"o":51.77,"t":"2024-12-20T05:00:00Z","v":2203532,"vw":52.898403},{"c":52.11,"h":53,"l":51.53,"n":11867,"o":52.83,"t":"2024-12-23T05:00:00Z","v":525800,"vw":51.996196},{"c":52.89,"h":53,"l":52.17,"n":5711,"o":52.27,"t":"2024-12-24T05:00:00Z","v":255810,"vw":52.78456},{"c":52.9,"h":53,"l":52.33,"n":8970,"o":52.56,"t":"2024-12-26T05:00:00Z","v":375501,"vw":52.738972},{"c":51.9,"h":52.48,"l":51.33,"n":9023,"o":52.44,"t":"2024-12-27T05:00:00Z","v":454213,"vw":51.802483},{"c":51.49,"h":52.06,"l":50.6,"n":10689,"o":51.08,"t":"2024-12-30T05:00:00Z","v":1178521,"vw":51.509956},{"c":51.91,"h":52.25,"l":51.31,"n":10892,"o":51.76,"t":"2024-12-31T05:00:00Z","v":698340,"vw":51.925538},{"c":52.59,"h":52.755,"l":51.78,"n":13061,"o":52.56,"t":"2025-01-02T05:00:00Z","v":522265,"vw":52.373735},{"c":53.21,"h":53.95,"l":52.445,"n":10952,"o":52.85,"t":"2025-01-03T05:00:00Z","v":448737,"vw":53.031348},{"c":52.73,"h":53.5041,"l":52.67,"n":13875,"o":53.26,"t":"2025-01-06T05:00:00Z","v":656492,"vw":53.038075},{"c":51.11,"h":52.7,"l":50.25,"n":14559,"o":52.64,"t":"2025-01-07T05:00:00Z","v":795023,"vw":50.965732},{"c":52.12,"h":52.16,"l":50.26,"n":10132,"o":50.51,"t":"2025-01-08T05:00:00Z","v":488549,"vw":51.670203},{"c":51.34,"h":51.8,"l":50.8777,"n":14655,"o":51.12,"t":"2025-01-10T05:00:00Z","v":737377,"vw":51.279419},{"c":51.62,"h":51.7,"l":50.3016,"n":10766,"o":50.36,"t":"2025-01-13T05:00:00Z","v":588650,"vw":51.361891},{"c":52.4,"h":52.8,"l":51.63,"n":9232,"o":52.21,"t":"2025-01-14T05:00:00Z","v":477962,"vw":52.329971},{"c":53.48,"h":53.79,"l":52.41,"n":13312,"o":53.46,"t":"2025-01-15T05:00:00Z","v":610782,"vw":53.162439},{"c":54.34,"h":54.8,"l":53.57,"n":15358,"o":53.57,"t":"2025-01-16T05:00:00Z","v":876358,"vw":54.346377},{"c":53.84,"h":55.39,"l":53.3,"n":11021,"o":55.37,"t":"2025-01-17T05:00:00Z","v":576526,"vw":53.861078},{"c":54.54,"h":55.08,"l":54,"n":10021,"o":54.49,"t":"2025-01-21T05:00:00Z","v":507412,"vw":54.605972},{"c":52.88,"h":54.86,"l":52.69,"n":12132,"o":54.53,"t":"2025-01-22T05:00:00Z","v":618532,"vw":53.038408},{"c":52.5,"h":53.03,"l":51.92,"n":12984,"o":52.66,"t":"2025-01-23T05:00:00Z","v":1095278,"vw":52.345387},{"c":52.19,"h":52.56,"l":51.71,"n":11109,"o":52.51,"t":"2025-01-24T05:00:00Z","v":564976,"vw":52.16521},{"c":53.25,"h":53.62,"l":51.55,"n":11967,"o":51.69,"t":"2025-01-27T05:00:00Z","v":595142,"vw":53.118744},{"c":53.94,"h":54.39,"l":52.64,"n":12705,"o":53.13,"t":"2025-01-28T05:00:00Z","v":481477,"vw":53.94664},{"c":53.69,"h":54.31,"l":53.26,"n":9311,"o":53.63,"t":"2025-01-29T05:00:00Z","v":493243,"vw":53.76403},{"c":54.35,"h":55.33,"l":53.862,"n":11110,"o":53.89,"t":"2025-01-30T05:00:00Z","v":619632,"vw":54.593462},{"c":53.55,"h":54.71,"l":53.26,"n":9955,"o":54.47,"t":"2025-01-31T05:00:00Z","v":527855,"vw":53.664101},{"c":53.41,"h":53.65,"l":51.6,"n":11576,"o":52.31,"t":"2025-02-03T05:00:00Z","v":1256833,"vw":53.177216},{"c":53.7,"h":54.16,"l":53.4,"n":10249,"o":53.4,"t":"2025-02-04T05:00:00Z","v":465576,"vw":53.790716},{"c":54.83,"h":55.12,"l":53.1,"n":12093,"o":53.9,"t":"2025-02-05T05:00:00Z","v":774955,"vw":54.507228},{"c":54.03,"h":55.3,"l":53.47,"n":12246,"o":55.29,"t":"2025-02-06T05:00:00Z","v":662053,"vw":54.12532},{"c":52.89,"h":54.15,"l":52.73,"n":12800,"o":54.15,"t":"2025-02-07T05:00:00Z","v":561438,"vw":53.003343},{"c":52.97,"h":53.51,"l":52.69,"n":10984,"o":53.15,"t":"2025-02-10T05:00:00Z","v":556863,"vw":53.064051},{"c":52.31,"h":52.7713,"l":51.92,"n":10059,"o":52.44,"t":"2025-02-11T05:00:00Z","v":502544,"vw":52.268829},{"c":51.62,"h":51.98,"l":51.0201,"n":9508,"o":51.49,"t":"2025-02-12T05:00:00Z","v":407900,"vw":51.592325},{"c":52.54,"h":52.71,"l":51.4409,"n":10040,"o":52.17,"t":"2025-02-13T05:00:00Z","v":437516,"vw":52.363014},{"c":52.51,"h":53.235,"l":52.17,"n":8527,"o":52.74,"t":"2025-02-14T05:00:00Z","v":452564,"vw":52.597687},{"c":52.73,"h":52.73,"l":51.943,"n":8195,"o":52.38,"t":"2025-02-18T05:00:00Z","v":337123,"vw":52.577703},{"c":52.2,"h":53,"l":51.565,"n":9264,"o":52.61,"t":"2025-02-19T05:00:00Z","v":650451,"vw":52.1008},{"c":51.7,"h":52.16,"l":50.85,"n":12728,"o":51.94,"t":"2025-02-20T05:00:00Z","v":461453,"vw":51.509536},{"c":50.56,"h":52.16,"l":50.49,"n":12138,"o":51.87,"t":"2025-02-21T05:00:00Z","v":818499,"vw":50.870337},{"c":50.38,"h":51.0267,"l":49.68,"n":12196,"o":50.75,"t":"2025-02-24T05:00:00Z","v":843707,"vw":50.308946},{"c":50.56,"h":50.98,"l":49.81,"n":11949,"o":50.34,"t":"2025-02-25T05:00:00Z","v":470534,"vw":50.45335},{"c":50.58,"h":51.67,"l":50.4,"n":15160,"o":50.56,"t":"2025-02-26T05:00:00Z","v":695979,"vw":50.829433},{"c":54.47,"h":54.98,"l":50.929,"n":23483,"o":51.37,"t":"2025-02-27T05:00:00Z","v":1530411,"vw":54.236976},{"c":57.35,"h":57.38,"l":54.25,"n":22045,"o":54.5,"t":"2025-02-28T05:00:00Z","v":1482232,"vw":56.735323},{"c":54.95,"h":58.14,"l":54.72,"n":20651,"o":57.36,"t":"2025-03-03T05:00:00Z","v":1110898,"vw":56.03941},{"c":53.7,"h":55.17,"l":53.13,"n":18128,"o":54.38,"t":"2025-03-04T05:00:00Z","v":839374,"vw":53.839551},{"c":54.2,"h":54.64,"l":53.21,"n":13634,"o":53.63,"t":"2025-03-05T05:00:00Z","v":644267,"vw":54.056947},{"c":52.88,"h":54.78,"l":52.34,"n":13737,"o":53.22,"t":"2025-03-06T05:00:00Z","v":700874,"vw":53.114677},{"c":53.21,"h":53.69,"l":51.6,"n":14121,"o":52.78,"t":"2025-03-07T05:00:00Z","v":553462,"vw":52.918615},{"c":51.69,"h":52.39,"l":51.235,"n":15932,"o":52.27,"t":"2025-03-10T04:00:00Z","v":812427,"vw":51.732351},{"c":51.77,"h":52.62,"l":51.57,"n":16266,"o":51.69,"t":"2025-03-11T04:00:00Z","v":636065,"vw":51.95349},{"c":51.61,"h":52.68,"l":51.27,"n":13887,"o":51.9,"t":"2025-03-12T04:00:00Z","v":650536,"vw":51.665964},{"c":51.06,"h":51.555,"l":50.71,"n":12801,"o":51.39,"t":"2025-03-13T04:00:00Z","v":494690,"vw":51.056821},{"c":52.92,"h":53.285,"l":51.245,"n":12115,"o":51.67,"t":"2025-03-14T04:00:00Z","v":551201,"vw":52.7724},{"c":53.26,"h":53.66,"l":52.415,"n":10997,"o":52.76,"t":"2025-03-17T04:00:00Z","v":488907,"vw":53.18437},{"c":52.52,"h":53.15,"l":52.375,"n":13158,"o":53,"t":"2025-03-18T04:00:00Z","v":877337,"vw":52.618805},{"c":53.54,"h":53.9,"l":52.525,"n":10715,"o":52.58,"t":"2025-03-19T04:00:00Z","v":448775,"vw":53.399558},{"c":53.5,"h":54.05,"l":53.07,"n":10483,"o":53.07,"t":"2025-03-20T04:00:00Z","v":411347,"vw":53.602755},{"c":53.05,"h":53.36,"l":52.2,"n":10782,"o":52.92,"t":"2025-03-21T04:00:00Z","v":1260094,"vw":52.979134},{"c":54.43,"h":54.64,"l":53.84,"n":11188,"o":54.04,"t":"2025-03-24T04:00:00Z","v":522283,"vw":54.376008},{"c":55.26,"h":55.83,"l":54.5,"n":10014,"o":54.68,"t":"2025-03-25T04:00:00Z","v":427456,"vw":55.317879},{"c":55.08,"h":55.87,"l":54.65,"n":11438,"o":55.26,"t":"2025-03-26T04:00:00Z","v":458478,"vw":55.176799},{"c":55.17,"h":55.4,"l":54.1236,"n":9765,"o":55.02,"t":"2025-03-27T04:00:00Z","v":424548,"vw":55.095495},{"c":54.28,"h":55.42,"l":53.67,"n":13199,"o":54.91,"t":"2025-03-28T04:00:00Z","v":595550,"vw":54.222191},{"c":54.71,"h":54.99,"l":53.215,"n":16402,"o":53.65,"t":"2025-03-31T04:00:00Z","v":995394,"vw":54.45719},{"c":56.7,"h":56.9985,"l":54.09,"n":22866,"o":54.39,"t":"2025-04-01T04:00:00Z","v":1310838,"vw":56.277701},{"c":57.17,"h":57.49,"l":55.0001,"n":17897,"o":55.68,"t":"2025-04-02T04:00:00Z","v":930179,"vw":57.022403},{"c":53.46,"h":55.87,"l":53.33,"n":18433,"o":54.59,"t":"2025-04-03T04:00:00Z","v":1037169,"vw":54.008497},{"c":50.18,"h":52.42,"l":49.78,"n":19237,"o":51.1,"t":"2025-04-04T04:00:00Z","v":1012012,"vw":50.519441},{"c":49.7,"h":52.47,"l":47,"n":25133,"o":47.81,"t":"2025-04-07T04:00:00Z","v":1322926,"vw":49.646802},{"c":48,"h":52.51,"l":47.455,"n":26423,"o":51.86,"t":"2025-04-08T04:00:00Z","v":1714530,"vw":49.173295},{"c":53.35,"h":53.86,"l":47.22,"n":21858,"o":47.61,"t":"2025-04-09T04:00:00Z","v":1133927,"vw":51.060632},{"c":50.93,"h":52.25,"l":49.75,"n":15947,"o":51.74,"t":"2025-04-10T04:00:00Z","v":965646,"vw":50.957684},{"c":51.88,"h":52.03,"l":49.695,"n":14644,"o":50.71,"t":"2025-04-11T04:00:00Z","v":712326,"vw":51.264603},{"c":52.13,"h":53.13,"l":51.82,"n":12339,"o":53,"t":"2025-04-14T04:00:00Z","v":564457,"vw":52.356482},{"c":52.22,"h":52.83,"l":51.91,"n":12815,"o":52.19,"t":"2025-04-15T04:00:00Z","v":541410,"vw":52.212409},{"c":51.31,"h":52.18,"l":50.8,"n":10357,"o":51.62,"t":"2025-04-16T04:00:00Z","v":482111,"vw":51.394504},{"c":50.94,"h":51.7,"l":50.73,"n":9359,"o":51.34,"t":"2025-04-17T04:00:00Z","v":472855,"vw":51.176097},{"c":49.73,"h":50.555,"l":49.03,"n":9062,"o":50.35,"t":"2025-04-21T04:00:00Z","v":434556,"vw":49.682763},{"c":51.06,"h":51.58,"l":50.38,"n":10177,"o":50.74,"t":"2025-04-22T04:00:00Z","v":927852,"vw":50.975592},{"c":51.65,"h":53.31,"l":51.51,"n":11682,"o":52.2,"t":"2025-04-23T04:00:00Z","v":607654,"vw":52.06282},{"c":52.03,"h":52.7,"l":51.84,"n":10252,"o":51.84,"t":"2025-04-24T04:00:00Z","v":546343,"vw":52.207206},{"c":52.39,"h":52.62,"l":51.62,"n":10790,"o":51.87,"t":"2025-04-25T04:00:00Z","v":571023,"vw":52.177164},{"c":52.78,"h":53.325,"l":52.35,"n":13857,"o":52.5,"t":"2025-04-28T04:00:00Z","v":623917,"vw":52.81605},{"c":53.52,"h":53.765,"l":52.55,"n":11609,"o":52.55,"t":"2025-04-29T04:00:00Z","v":807328,"vw":53.390861},{"c":53.36,"h":53.69,"l":52.3,"n":12451,"o":52.78,"t":"2025-04-30T04:00:00Z","v":673710,"vw":53.266836},{"c":53.91,"h":54.28,"l":53.16,"n":12521,"o":53.67,"t":"2025-05-01T04:00:00Z","v":830809,"vw":53.980197},{"c":54.84,"h":55.0907,"l":54.37,"n":10392,"o":54.56,"t":"2025-05-02T04:00:00Z","v":577764,"vw":54.818962},{"c":54.55,"h":55.15,"l":54.3,"n":10969,"o":54.3,"t":"2025-05-05T04:00:00Z","v":549847,"vw":54.619827},{"c":54.43,"h":54.66,"l":53.6,"n":11872,"o":53.97,"t":"2025-05-06T04:00:00Z","v":571285,"vw":54.358377},{"c":54.88,"h":55.45,"l":54.28,"n":16696,"o":54.82,"t":"2025-05-07T04:00:00Z","v":688674,"vw":54.907679},{"c":48.46,"h":53.23,"l":48.43,"n":32559,"o":52.51,"t":"2025-05-08T04:00:00Z","v":1766956,"vw":49.596603},{"c":46.56,"h":49.02,"l":46.23,"n":25465,"o":48.75,"t":"2025-05-09T04:00:00Z","v":1424140,"vw":46.863189},{"c":48.76,"h":49.86,"l":47.9,"n":26742,"o":48.67,"t":"2025-05-12T04:00:00Z","v":1752592,"vw":48.686279},{"c":49.16,"h":49.4696,"l":48.2522,"n":19484,"o":48.86,"t":"2025-05-13T04:00:00Z","v":1256362,"vw":48.995883},{"c":49.21,"h":49.565,"l":48.76,"n":20717,"o":48.78,"t":"2025-05-14T04:00:00Z","v":1090478,"vw":49.196034},{"c":48.77,"h":49.6025,"l":48.56,"n":20747,"o":49.17,"t":"2025-05-15T04:00:00Z","v":1043517,"vw":49.03108},{"c":48.87,"h":49.36,"l":48.571,"n":15249,"o":48.66,"t":"2025-05-16T04:00:00Z","v":734557,"vw":48.951173},{"c":49.12,"h":49.12,"l":48.32,"n":12706,"o":48.32,"t":"2025-05-19T04:00:00Z","v":573053,"vw":48.855036},{"c":47.79,"h":49.34,"l":47.755,"n":16590,"o":48.9,"t":"2025-05-20T04:00:00Z","v":964045,"vw":48.266761},{"c":45.7,"h":47.66,"l":45.51,"n":24474,"o":47.41,"t":"2025-05-21T04:00:00Z","v":1328083,"vw":46.131556},{"c":46.47,"h":46.77,"l":45.565,"n":22049,"o":45.72,"t":"2025-05-22T04:00:00Z","v":1285326,"vw":46.230301},{"c":46.29,"h":47.08,"l":45.9,"n":18814,"o":45.94,"t":"2025-05-23T04:00:00Z","v":1010995,"vw":46.522167},{"c":46.59,"h":47.46,"l":46.1,"n":16146,"o":46.79,"t":"2025-05-27T04:00:00Z","v":791387,"vw":46.572455},{"c":46.26,"h":47.045,"l":46.235,"n":13886,"o":46.51,"t":"2025-05-28T04:00:00Z","v":687164,"vw":46.492423},{"c":46.14,"h":46.65,"l":45.76,"n":12152,"o":46.65,"t":"2025-05-29T04:00:00Z","v":478853,"vw":46.093501},{"c":46.26,"h":46.47,"l":45.665,"n":14056,"o":46.14,"t":"2025-05-30T04:00:00Z","v":655526,"vw":46.224475},{"c":46.12,"h":46.47,"l":45.3,"n":15358,"o":45.95,"t":"2025-06-02T04:00:00Z","v":709447,"vw":45.947725},{"c":46.79,"h":47.15,"l":45.92,"n":14373,"o":46.12,"t":"2025-06-03T04:00:00Z","v":626934,"vw":46.713508},{"c":46.62,"h":47.65,"l":46.36,"n":12303,"o":47.23,"t":"2025-06-04T04:00:00Z","v":470052,"vw":46.724674},{"c":46.97,"h":47.215,"l":46.47,"n":12773,"o":46.65,"t":"2025-06-05T04:00:00Z","v":560623,"vw":46.94885},{"c":47.3,"h":47.48,"l":46.775,"n":11167,"o":47.48,"t":"2025-06-06T04:00:00Z","v":560301,"vw":47.143871},{"c":47.79,"h":47.95,"l":46.995,"n":11084,"o":47.12,"t":"2025-06-09T04:00:00Z","v":546782,"vw":47.66125},{"c":47.38,"h":47.9138,"l":47.01,"n":13119,"o":47.7,"t":"2025-06-10T04:00:00Z","v":742988,"vw":47.431691},{"c":47.06,"h":47.93,"l":46.905,"n":11334,"o":47.41,"t":"2025-06-11T04:00:00Z","v":457691,"vw":47.191824},{"c":46.88,"h":47.265,"l":46.66,"n":9085,"o":47.06,"t":"2025-06-12T04:00:00Z","v":371274,"vw":46.947136},{"c":45.07,"h":46.61,"l":44.96,"n":14763,"o":46.31,"t":"2025-06-13T04:00:00Z","v":645654,"vw":45.359081},{"c":45.56,"h":45.995,"l":45.17,"n":13331,"o":45.33,"t":"2025-06-16T04:00:00Z","v":722678,"vw":45.541815},{"c":44.99,"h":45.65,"l":44.96,"n":10108,"o":45.11,"t":"2025-06-17T04:00:00Z","v":397366,"vw":45.122827},{"c":44.78,"h":45.64,"l":44.6,"n":9288,"o":44.97,"t":"2025-06-18T04:00:00Z","v":439485,"vw":44.930773},{"c":44.59,"h":45.24,"l":44.21,"n":12538,"o":44.94,"t":"2025-06-20T04:00:00Z","v":1199142,"vw":44.621702},{"c":45.37,"h":45.39,"l":44.06,"n":13393,"o":44.52,"t":"2025-06-23T04:00:00Z","v":654039,"vw":44.999209},{"c":46.04,"h":46.26,"l":45.28,"n":12662,"o":45.91,"t":"2025-06-24T04:00:00Z","v":565789,"vw":46.047981},{"c":45.18,"h":46.24,"l":44.905,"n":12352,"o":46.13,"t":"2025-06-25T04:00:00Z","v":558453,"vw":45.320942},{"c":45.41,"h":45.49,"l":44.955,"n":11160,"o":45.26,"t":"2025-06-26T04:00:00Z","v":471162,"vw":45.275842},{"c":45.49,"h":45.9,"l":45.155,"n":10532,"o":45.69,"t":"2025-06-27T04:00:00Z","v":725735,"vw":45.513128},{"c":45.91,"h":46.385,"l":45.655,"n":9455,"o":45.85,"t":"2025-06-30T04:00:00Z","v":725275,"vw":45.918952},{"c":45.94,"h":46.61,"l":45.44,"n":12570,"o":45.62,"t":"2025-07-01T04:00:00Z","v":655385,"vw":45.981766},{"c":45.49,"h":45.94,"l":45.03,"n":15188,"o":45.94,"t":"2025-07-02T04:00:00Z","v":789957,"vw":45.375546},{"c":46.21,"h":46.4504,"l":45.32,"n":7995,"o":45.74,"t":"2025-07-03T04:00:00Z","v":438478,"vw":46.162083},{"c":45.47,"h":46.44,"l":45.35,"n":13545,"o":46.11,"t":"2025-07-07T04:00:00Z","v":651429,"vw":45.660773},{"c":45.93,"h":46.61,"l":45.535,"n":13027,"o":45.535,"t":"2025-07-08T04:00:00Z","v":826590,"vw":46.000466},{"c":45.43,"h":46.255,"l":45.171,"n":11180,"o":46.16,"t":"2025-07-09T04:00:00Z","v":652763,"vw":45.534455},{"c":45.11,"h":45.54,"l":44.7,"n":11961,"o":45.31,"t":"2025-07-10T04:00:00Z","v":628306,"vw":45.121922},{"c":43.9,"h":45.05,"l":43.74,"n":13010,"o":44.94,"t":"2025-07-11T04:00:00Z","v":630092,"vw":44.16596},{"c":44.44,"h":44.8,"l":43.915,"n":13518,"o":43.95,"t":"2025-07-14T04:00:00Z","v":615884,"vw":44.457303},{"c":43.78,"h":44.605,"l":43.75,"n":12191,"o":44.58,"t":"2025-07-15T04:00:00Z","v":611309,"vw":43.926527},{"c":44.26,"h":44.56,"l":43.92,"n":12455,"o":44.13,"t":"2025-07-16T04:00:00Z","v":692325,"vw":44.275399},{"c":45.7,"h":45.99,"l":44.83,"n":14296,"o":45.17,"t":"2025-07-17T04:00:00Z","v":806918,"vw":45.54538},{"c":45.34,"h":45.89,"l":45.25,"n":11417,"o":45.89,"t":"2025-07-18T04:00:00Z","v":480834,"vw":45.427034},{"c":45,"h":45.7,"l":44.92,"n":10892,"o":45.4,"t":"2025-07-21T04:00:00Z","v":415468,"vw":45.087536},{"c":45.52,"h":45.82,"l":44.755,"n":14040,"o":45.01,"t":"2025-07-22T04:00:00Z","v":730462,"vw":45.526625},{"c":45.96,"h":46.1799,"l":44.705,"n":20958,"o":45.52,"t":"2025-07-23T04:00:00Z","v":1009949,"vw":45.788557},{"c":44.95,"h":46.165,"l":44.91,"n":15451,"o":45.97,"t":"2025-07-24T04:00:00Z","v":616634,"vw":45.225793},{"c":44.8,"h":45.4527,"l":44.55,"n":13180,"o":45.17,"t":"2025-07-25T04:00:00Z","v":886382,"vw":44.820229},{"c":44.52,"h":45.2,"l":44.445,"n":18463,"o":44.98,"t":"2025-07-28T04:00:00Z","v":1010234,"vw":44.753516},{"c":43.64,"h":45.15,"l":43.6,"n":17585,"o":44.94,"t":"2025-07-29T04:00:00Z","v":1057727,"vw":43.967902},{"c":43.71,"h":44.49,"l":43.39,"n":17757,"o":43.7,"t":"2025-07-30T04:00:00Z","v":787205,"vw":43.868191},{"c":42.56,"h":43.735,"l":42.51,"n":16678,"o":43.65,"t":"2025-07-31T04:00:00Z","v":904098,"vw":42.890812},{"c":40.74,"h":42.125,"l":40.45,"n":23357,"o":41.86,"t":"2025-08-01T04:00:00Z","v":1156636,"vw":40.908815},{"c":41.93,"h":42.155,"l":40.795,"n":16894,"o":41.08,"t":"2025-08-04T04:00:00Z","v":911034,"vw":41.542865},{"c":41.54,"h":41.94,"l":41.19,"n":16184,"o":41.94,"t":"2025-08-05T04:00:00Z","v":758642,"vw":41.592228},{"c":42.15,"h":42.23,"l":41.2631,"n":19675,"o":41.63,"t":"2025-08-06T04:00:00Z","v":1159230,"vw":41.93777},{"c":43.74,"h":46.36,"l":42.8,"n":28429,"o":45.2,"t":"2025-08-07T04:00:00Z","v":1453807,"vw":43.823167},{"c":44.55,"h":45.38,"l":43.73,"n":25066,"o":44.07,"t":"2025-08-08T04:00:00Z","v":1228599,"vw":44.732653},{"c":44.39,"h":45.13,"l":44.29,"n":20396,"o":44.58,"t":"2025-08-11T04:00:00Z","v":934996,"vw":44.495314},{"c":46.34,"h":46.485,"l":44.49,"n":23033,"o":44.53,"t":"2025-08-12T04:00:00Z","v":1155770,"vw":46.083919},{"c":47.29,"h":47.615,"l":46.29,"n":20172,"o":46.52,"t":"2025-08-13T04:00:00Z","v":1117867,"vw":47.096236},{"c":46.61,"h":47.03,"l":46.29,"n":20479,"o":47.03,"t":"2025-08-14T04:00:00Z","v":919625,"vw":46.636839},{"c":46.56,"h":46.83,"l":45.94,"n":14828,"o":46.83,"t":"2025-08-15T04:00:00Z","v":763641,"vw":46.541824},{"c":47.25,"h":47.36,"l":46.23,"n":13006,"o":46.56,"t":"2025-08-18T04:00:00Z","v":573838,"vw":47.113459},{"c":47.03,"h":47.7727,"l":46.97,"n":12364,"o":47.35,"t":"2025-08-19T04:00:00Z","v":520817,"vw":47.182685},{"c":47.09,"h":47.25,"l":46.78,"n":15556,"o":46.98,"t":"2025-08-20T04:00:00Z","v":823955,"vw":47.085735},{"c":47.87,"h":47.91,"l":46.62,"n":17523,"o":46.96,"t":"2025-08-21T04:00:00Z","v":1054670,"vw":47.549015},{"c":49.31,"h":49.83,"l":48.13,"n":16725,"o":48.13,"t":"2025-08-22T04:00:00Z","v":773957,"vw":49.357426},{"c":48.76,"h":49.51,"l":48.72,"n":14484,"o":49.28,"t":"2025-08-25T04:00:00Z","v":682678,"vw":48.926975},{"c":48.14,"h":48.9,"l":48.13,"n":15297,"o":48.64,"t":"2025-08-26T04:00:00Z","v":1607840,"vw":48.259565},{"c":48.49,"h":48.5,"l":47.81,"n":17007,"o":48.1,"t":"2025-08-27T04:00:00Z","v":691965,"vw":48.199443},{"c":49.2,"h":49.22,"l":48.175,"n":18620,"o":48.54,"t":"2025-08-28T04:00:00Z","v":849854,"vw":48.943896},{"c":49.35,"h":49.42,"l":48.88,"n":14119,"o":49.29,"t":"2025-08-29T04:00:00Z","v":788470,"vw":49.208458},{"c":48.98,"h":49.21,"l":48.45,"n":15929,"o":48.74,"t":"2025-09-02T04:00:00Z","v":756062,"vw":48.939072},{"c":49.17,"h":49.22,"l":48.57,"n":18973,"o":48.99,"t":"2025-09-03T04:00:00Z","v":1140336,"vw":48.980165},{"c":49.64,"h":49.67,"l":48.41,"n":15903,"o":49.24,"t":"2025-09-04T04:00:00Z","v":800780,"vw":49.383453},{"c":50.25,"h":50.995,"l":49.87,"n":14385,"o":49.96,"t":"2025-09-05T04:00:00Z","v":708357,"vw":50.221825},{"c":51.21,"h":51.3,"l":49.48,"n":26307,"o":50.79,"t":"2025-09-08T04:00:00Z","v":1432846,"vw":50.632831},{"c":51.23,"h":51.35,"l":50.27,"n":15476,"o":51.35,"t":"2025-09-09T04:00:00Z","v":725182,"vw":51.022225},{"c":50.09,"h":51.64,"l":49.88,"n":19096,"o":51.23,"t":"2025-09-10T04:00:00Z","v":1057241,"vw":50.252046},{"c":50.63,"h":50.91,"l":49.43,"n":16238,"o":50.48,"t":"2025-09-11T04:00:00Z","v":914778,"vw":50.325476},{"c":50.15,"h":50.94,"l":50.115,"n":12689,"o":50.79,"t":"2025-09-12T04:00:00Z","v":888541,"vw":50.368643},{"c":49.59,"h":50.54,"l":49.57,"n":13940,"o":50.28,"t":"2025-09-15T04:00:00Z","v":677159,"vw":49.774876},{"c":49.38,"h":49.51,"l":48.825,"n":14760,"o":49.51,"t":"2025-09-16T04:00:00Z","v":812567,"vw":49.211354},{"c":49.76,"h":51.19,"l":49.55,"n":16188,"o":49.77,"t":"2025-09-17T04:00:00Z","v":833460,"vw":50.001839},{"c":51.13,"h":51.25,"l":49.89,"n":16800,"o":50.09,"t":"2025-09-18T04:00:00Z","v":894207,"vw":50.968066},{"c":50.89,"h":51.47,"l":50.16,"n":15721,"o":51.35,"t":"2025-09-19T04:00:00Z","v":2918499,"vw":50.88779},{"c":52.9,"h":53.015,"l":50.16,"n":22898,"o":50.8,"t":"2025-09-22T04:00:00Z","v":1513139,"vw":52.172185},{"c":52.36,"h":53.45,"l":52.19,"n":18082,"o":53.07,"t":"2025-09-23T04:00:00Z","v":960076,"vw":52.682276},{"c":52.28,"h":52.99,"l":52.2,"n":10275,"o":52.61,"t":"2025-09-24T04:00:00Z","v":494513,"vw":52.429064},{"c":51.71,"h":52.02,"l":51.11,"n":11342,"o":52.01,"t":"2025-09-25T04:00:00Z","v":566972,"vw":51.715887},{"c":52.26,"h":52.45,"l":51.3,"n":10522,"o":51.67,"t":"2025-09-26T04:00:00Z","v":475985,"vw":52.151629},{"c":52.34,"h":52.61,"l":52,"n":13272,"o":52.42,"t":"2025-09-29T04:00:00Z","v":838120,"vw":52.357781},{"c":52.77,"h":52.82,"l":51.405,"n":15265,"o":52.34,"t":"2025-09-30T04:00:00Z","v":843514,"vw":52.304777},{"c":52.74,"h":52.91,"l":52.125,"n":14773,"o":52.49,"t":"2025-10-01T04:00:00Z","v":847111,"vw":52.608794},{"c":53.02,"h":53.17,"l":52.51,"n":12433,"o":52.86,"t":"2025-10-02T04:00:00Z","v":588337,"vw":52.891067},{"c":53.62,"h":54.28,"l":53.02,"n":13358,"o":53.02,"t":"2025-10-03T04:00:00Z","v":682395,"vw":53.75324},{"c":53.58,"h":54.245,"l":53.1,"n":14026,"o":53.79,"t":"2025-10-06T04:00:00Z","v":846089,"vw":53.772615},{"c":52.69,"h":53.64,"l":52.655,"n":11658,"o":53.48,"t":"2025-10-07T04:00:00Z","v":575198,"vw":52.975199},{"c":52.89,"h":53.33,"l":52.23,"n":11639,"o":52.93,"t":"2025-10-08T04:00:00Z","v":605026,"vw":52.78628},{"c":52.38,"h":52.89,"l":51.635,"n":12305,"o":52.89,"t":"2025-10-09T04:00:00Z","v":481407,"vw":52.381941},{"c":51.01,"h":52.64,"l":50.625,"n":10140,"o":52.5,"t":"2025-10-10T04:00:00Z","v":499316,"vw":51.114528},{"c":51,"h":51.55,"l":50.56,"n":11090,"o":51.55,"t":"2025-10-13T04:00:00Z","v":420599,"vw":50.965435},{"c":51.48,"h":51.82,"l":50.21,"n":8641,"o":50.21,"t":"2025-10-14T04:00:00Z","v":400960,"vw":51.241319},{"c":50.52,"h":52.08,"l":50.28,"n":10428,"o":51.71,"t":"2025-10-15T04:00:00Z","v":522697,"vw":50.668536},{"c":48.18,"h":51.2,"l":48.05,"n":19220,"o":51.14,"t":"2025-10-16T04:00:00Z","v":967300,"vw":48.786791},{"c":48.75,"h":48.875,"l":47.5501,"n":14867,"o":47.83,"t":"2025-10-17T04:00:00Z","v":800782,"vw":48.499427},{"c":49.01,"h":49.655,"l":48.65,"n":13067,"o":49.16,"t":"2025-10-20T04:00:00Z","v":730197,"vw":48.945492},{"c":49.61,"h":50.2,"l":48.56,"n":11837,"o":49.32,"t":"2025-10-21T04:00:00Z","v":571800,"vw":49.630635},{"c":49.52,"h":50.135,"l":49.11,"n":14002,"o":49.61,"t":"2025-10-22T04:00:00Z","v":637843,"vw":49.548542},{"c":50.02,"h":50.18,"l":49.02,"n":9276,"o":49.49,"t":"2025-10-23T04:00:00Z","v":350313,"vw":49.870395},{"c":50.4,"h":50.88,"l":50.19,"n":9085,"o":50.54,"t":"2025-10-24T04:00:00Z","v":407709,"vw":50.542612},{"c":50.21,"h":50.91,"l":49.98,"n":9267,"o":50.87,"t":"2025-10-27T04:00:00Z","v":398594,"vw":50.235515},{"c":49.75,"h":50.5,"l":49.66,"n":11294,"o":50.21,"t":"2025-10-28T04:00:00Z","v":482238,"vw":49.954769},{"c":47.34,"h":49.56,"l":46.97,"n":17855,"o":49.35,"t":"2025-10-29T04:00:00Z","v":1037695,"vw":48.038553},{"c":47.23,"h":48.53,"l":46.67,"n":24092,"o":47.23,"t":"2025-10-30T04:00:00Z","v":1234426,"vw":47.227036},{"c":47.63,"h":47.67,"l":46.86,"n":12311,"o":47.05,"t":"2025-10-31T04:00:00Z","v":750820,"vw":47.400152},{"c":47.67,"h":47.73,"l":46.61,"n":16296,"o":47.63,"t":"2025-11-03T05:00:00Z","v":982627,"vw":47.491163},{"c":47.37,"h":47.72,"l":46.92,"n":11972,"o":47.64,"t":"2025-11-04T05:00:00Z","v":492827,"vw":47.309895},{"c":48.24,"h":48.385,"l":47.41,"n":16518,"o":47.48,"t":"2025-11-05T05:00:00Z","v":692277,"vw":48.109525},{"c":50.63,"h":52.28,"l":48.53,"n":24975,"o":49.2,"t":"2025-11-06T05:00:00Z","v":1521067,"vw":50.878913},{"c":48.96,"h":50.5131,"l":48.92,"n":15419,"o":50.5,"t":"2025-11-07T05:00:00Z","v":831568,"vw":49.384786},{"c":47.48,"h":49.1475,"l":47.345,"n":16981,"o":48.98,"t":"2025-11-10T05:00:00Z","v":885376,"vw":47.595641},{"c":48,"h":48.77,"l":47.14,"n":17089,"o":47.63,"t":"2025-11-11T05:00:00Z","v":883735,"vw":48.051078},{"c":47.57,"h":48.765,"l":47.47,"n":14369,"o":48.22,"t":"2025-11-12T05:00:00Z","v":872205,"vw":47.69278},{"c":47.16,"h":47.58,"l":46.77,"n":14477,"o":47.11,"t":"2025-11-13T05:00:00Z","v":668147,"vw":47.103405},{"c":46.965,"h":47.1,"l":46.41,"n":13033,"o":46.76,"t":"2025-11-14T05:00:00Z","v":612270,"vw":46.805793},{"c":46.3,"h":47.13,"l":46.02,"n":15434,"o":46.78,"t":"2025-11-17T05:00:00Z","v":943100,"vw":46.389127},{"c":46.26,"h":46.61,"l":45.73,"n":14744,"o":46.03,"t":"2025-11-18T05:00:00Z","v":723123,"vw":46.305805},{"c":46.32,"h":46.67,"l":45.905,"n":11251,"o":46.42,"t":"2025-11-19T05:00:00Z","v":583987,"vw":46.299654},{"c":45.66,"h":47.54,"l":45.61,"n":13950,"o":47.05,"t":"2025-11-20T05:00:00Z","v":710173,"vw":46.057644},{"c":46.61,"h":47.29,"l":45.66,"n":13228,"o":45.66,"t":"2025-11-21T05:00:00Z","v":778539,"vw":46.606748},{"c":46.75,"h":47.005,"l":46.1601,"n":12780,"o":46.62,"t":"2025-11-24T05:00:00Z","v":817128,"vw":46.74769},{"c":47.22,"h":47.825,"l":47.08,"n":11809,"o":47.08,"t":"2025-11-25T05:00:00Z","v":610074,"vw":47.338937},{"c":46.86,"h":47.505,"l":46.74,"n":13787,"o":47.2,"t":"2025-11-26T05:00:00Z","v":883955,"vw":46.98362},{"c":46.86,"h":47.2,"l":46.71,"n":6136,"o":47.13,"t":"2025-11-28T05:00:00Z","v":259846,"vw":46.907702},{"c":46.16,"h":46.8,"l":46.01,"n":12836,"o":46.35,"t":"2025-12-01T05:00:00Z","v":706164,"vw":46.277647},{"c":46.5,"h":46.9,"l":46.2,"n":12397,"o":46.59,"t":"2025-12-02T05:00:00Z","v":567415,"vw":46.560189},{"c":47.08,"h":47.125,"l":46.21,"n":10765,"o":46.42,"t":"2025-12-03T05:00:00Z","v":606417,"vw":46.864408},{"c":46.35,"h":47.14,"l":46.23,"n":10134,"o":46.96,"t":"2025-12-04T05:00:00Z","v":581155,"vw":46.541365},{"c":45.91,"h":46.915,"l":45.83,"n":11195,"o":46.25,"t":"2025-12-05T05:00:00Z","v":853914,"vw":46.100992},{"c":45.26,"h":46.34,"l":45.115,"n":12065,"o":46.34,"t":"2025-12-08T05:00:00Z","v":620491,"vw":45.400205},{"c":45.47,"h":45.97,"l":45.33,"n":10705,"o":45.43,"t":"2025-12-09T05:00:00Z","v":446990,"vw":45.614829},{"c":46.8,"h":47.33,"l":45.1,"n":12455,"o":45.1,"t":"2025-12-10T05:00:00Z","v":686307,"vw":46.597252},{"c":47.46,"h":47.765,"l":46.3,"n":12029,"o":46.89,"t":"2025-12-11T05:00:00Z","v":1250176,"vw":46.804575},{"c":47.53,"h":47.99,"l":47.33,"n":12005,"o":47.5,"t":"2025-12-12T05:00:00Z","v":689453,"vw":47.611201},{"c":46.67,"h":47.78,"l":46.53,"n":12902,"o":47.78,"t":"2025-12-15T05:00:00Z","v":773912,"vw":46.800343},{"c":48.05,"h":48.36,"l":46.81,"n":17424,"o":46.81,"t":"2025-12-16T05:00:00Z","v":1359688,"vw":47.862917},{"c":48.2,"h":48.87,"l":47.755,"n":12663,"o":48.03,"t":"2025-12-17T05:00:00Z","v":687421,"vw":48.260272},{"c":48.3,"h":48.8,"l":48.06,"n":12594,"o":48.21,"t":"2025-12-18T05:00:00Z","v":685047,"vw":48.351827},{"c":48.14,"h":48.57,"l":47.915,"n":8898,"o":48.14,"t":"2025-12-19T05:00:00Z","v":2161902,"vw":48.137899},{"c":48.94,"h":49.44,"l":48.1,"n":11634,"o":48.1,"t":"2025-12-22T05:00:00Z","v":668513,"vw":49.009306},{"c":48.69,"h":49.33,"l":48.3325,"n":8724,"o":48.69,"t":"2025-12-23T05:00:00Z","v":545086,"vw":48.662095},{"c":48.87,"h":49.07,"l":48.54,"n":6022,"o":48.92,"t":"2025-12-24T05:00:00Z","v":262244,"vw":48.844185},{"c":48.73,"h":49.1,"l":48.31,"n":6356,"o":48.79,"t":"2025-12-26T05:00:00Z","v":279147,"vw":48.647873},{"c":48.6,"h":49.7,"l":48.25,"n":7907,"o":48.68,"t":"2025-12-29T05:00:00Z","v":319341,"vw":48.550036},{"c":48.12,"h":48.755,"l":48.09,"n":7185,"o":48.44,"t":"2025-12-30T05:00:00Z","v":333202,"vw":48.203897},{"c":47.81,"h":48.25,"l":47.76,"n":8122,"o":48.11,"t":"2025-12-31T05:00:00Z","v":474151,"vw":47.918478},{"c":45.67,"h":48.01,"l":45.595,"n":12194,"o":48.01,"t":"2026-01-02T05:00:00Z","v":533975,"vw":46.181339},{"c":45.93,"h":47.005,"l":45.37,"n":16334,"o":45.37,"t":"2026-01-05T05:00:00Z","v":947399,"vw":46.306899},{"c":45.48,"h":45.87,"l":45.24,"n":13337,"o":45.86,"t":"2026-01-06T05:00:00Z","v":679361,"vw":45.511021},{"c":46.1,"h":46.2,"l":45.395,"n":12146,"o":45.94,"t":"2026-01-07T05:00:00Z","v":647813,"vw":45.922988},{"c":46.7,"h":47.08,"l":45.7463,"n":13076,"o":45.89,"t":"2026-01-08T05:00:00Z","v":806670,"vw":46.598754},{"c":46.77,"h":47.11,"l":45.995,"n":8432,"o":46.62,"t":"2026-01-09T05:00:00Z","v":428191,"vw":46.657723},{"c":47.1,"h":47.41,"l":46.05,"n":10963,"o":46.47,"t":"2026-01-12T05:00:00Z","v":540372,"vw":47.091172},{"c":45.63,"h":47.53,"l":45.12,"n":9940,"o":47.03,"t":"2026-01-13T05:00:00Z","v":468729,"vw":45.682647},{"c":45.47,"h":45.665,"l":44.86,"n":10059,"o":45.46,"t":"2026-01-14T05:00:00Z","v":426304,"vw":45.329},{"c":43.49,"h":45.72,"l":43.4,"n":15846,"o":45.47,"t":"2026-01-15T05:00:00Z","v":971229,"vw":44.06114},{"c":42.99,"h":44.055,"l":42.65,"n":12548,"o":43.49,"t":"2026-01-16T05:00:00Z","v":732534,"vw":43.101033},{"c":42.39,"h":43.11,"l":42.0001,"n":10451,"o":42.35,"t":"2026-01-20T05:00:00Z","v":551875,"vw":42.547143},{"c":42.9,"h":43.3,"l":42.48,"n":11886,"o":42.5,"t":"2026-01-21T05:00:00Z","v":635258,"vw":42.884636},{"c":43.73,"h":44.04,"l":43.12,"n":11175,"o":43.12,"t":"2026-01-22T05:00:00Z","v":598961,"vw":43.684038},{"c":44.03,"h":44.13,"l":43.34,"n":9372,"o":43.73,"t":"2026-01-23T05:00:00Z","v":489089,"vw":43.890653},{"c":44.81,"h":45.02,"l":44.01,"n":10887,"o":44.03,"t":"2026-01-26T05:00:00Z","v":626314,"vw":44.680431},{"c":44.7,"h":44.87,"l":43.8301,"n":11132,"o":44.87,"t":"2026-01-27T05:00:00Z","v":659214,"vw":44.489929},{"c":43.5,"h":45.28,"l":43.435,"n":11390,"o":44.92,"t":"2026-01-28T05:00:00Z","v":651516,"vw":43.957886},{"c":43.2,"h":43.45,"l":41.86,"n":15575,"o":43.32,"t":"2026-01-29T05:00:00Z","v":922764,"vw":42.998439},{"c":43.36,"h":44.0599,"l":42.82,"n":17583,"o":43.08,"t":"2026-01-30T05:00:00Z","v":1140638,"vw":43.520722},{"c":43.45,"h":44.51,"l":43.045,"n":16871,"o":43.36,"t":"2026-02-02T05:00:00Z","v":982947,"vw":43.739237},{"c":39.52,"h":42.83,"l":38.89,"n":32989,"o":42.77,"t":"2026-02-03T05:00:00Z","v":2170950,"vw":39.761714},{"c":40.97,"h":41.42,"l":38.8901,"n":18686,"o":39.26,"t":"2026-02-04T05:00:00Z","v":925171,"vw":40.672348},{"c":40.66,"h":42.2,"l":40.495,"n":21153,"o":41.57,"t":"2026-02-05T05:00:00Z","v":1072765,"vw":41.148045},{"c":42.28,"h":42.4,"l":41.17,"n":19013,"o":41.17,"t":"2026-02-06T05:00:00Z","v":951977,"vw":42.074381},{"c":41.83,"h":42.15,"l":41.445,"n":12122,"o":41.93,"t":"2026-02-09T05:00:00Z","v":611824,"vw":41.849998},{"c":42.42,"h":42.74,"l":41.83,"n":11473,"o":41.97,"t":"2026-02-10T05:00:00Z","v":505961,"vw":42.397052},{"c":40.33,"h":42.64,"l":40.28,"n":16839,"o":42.45,"t":"2026-02-11T05:00:00Z","v":1389050,"vw":40.768386},{"c":39.27,"h":41.25,"l":38.53,"n":16665,"o":40.49,"t":"2026-02-12T05:00:00Z","v":875851,"vw":39.235317},{"c":39.56,"h":40.5,"l":39.52,"n":13655,"o":39.66,"t":"2026-02-13T05:00:00Z","v":652144,"vw":39.757926},{"c":40.58,"h":41.08,"l":40.17,"n":17655,"o":40.31,"t":"2026-02-17T05:00:00Z","v":957795,"vw":40.558375},{"c":40.59,"h":41.2,"l":40.53,"n":14789,"o":40.77,"t":"2026-02-18T05:00:00Z","v":712324,"vw":40.795794},{"c":40.75,"h":40.805,"l":40.2,"n":10319,"o":40.63,"t":"2026-02-19T05:00:00Z","v":519519,"vw":40.669644},{"c":40.88,"h":41.62,"l":40.51,"n":14438,"o":40.75,"t":"2026-02-20T05:00:00Z","v":620021,"vw":40.908771},{"c":38.47,"h":41.07,"l":38.2,"n":16003,"o":40.78,"t":"2026-02-23T05:00:00Z","v":800738,"vw":38.695703},{"c":39.08,"h":39.71,"l":38.49,"n":16094,"o":38.49,"t":"2026-02-24T05:00:00Z","v":857259,"vw":39.143832},{"c":41.48,"h":41.66,"l":38.835,"n":23172,"o":39.2,"t":"2026-02-25T05:00:00Z","v":1756820,"vw":40.737433},{"c":39.8,"h":41.07,"l":38.0545,"n":30556,"o":40.23,"t":"2026-02-26T05:00:00Z","v":2684543,"vw":39.740131},{"c":39.68,"h":40.07,"l":39.24,"n":18533,"o":39.59,"t":"2026-02-27T05:00:00Z","v":1381434,"vw":39.674598},{"c":40.35,"h":41.155,"l":38.74,"n":17511,"o":39.08,"t":"2026-03-02T05:00:00Z","v":1124243,"vw":40.392159},{"c":41.41,"h":41.935,"l":39.645,"n":14314,"o":40.19,"t":"2026-03-03T05:00:00Z","v":735623,"vw":41.241587},{"c":42.44,"h":42.85,"l":41.34,"n":16340,"o":42.43,"t":"2026-03-04T05:00:00Z","v":926259,"vw":42.399339},{"c":42.86,"h":42.91,"l":41.685,"n":14002,"o":42.37,"t":"2026-03-05T05:00:00Z","v":783165,"vw":42.63019},{"c":42.55,"h":42.8744,"l":41.6825,"n":15310,"o":42.41,"t":"2026-03-06T05:00:00Z","v":778703,"vw":42.477157},{"c":42.63,"h":43.01,"l":40.89,"n":19605,"o":42.09,"t":"2026-03-09T04:00:00Z","v":948644,"vw":42.256141},{"c":42.07,"h":43,"l":41.265,"n":15047,"o":42.72,"t":"2026-03-10T04:00:00Z","v":950195,"vw":42.029087},{"c":41.44,"h":42.87,"l":40.77,"n":16786,"o":42.3,"t":"2026-03-11T04:00:00Z","v":804372,"vw":41.416739},{"c":40.43,"h":41.92,"l":40.32,"n":14821,"o":40.96,"t":"2026-03-12T04:00:00Z","v":821627,"vw":40.752439},{"c":39.77,"h":41.47,"l":39.51,"n":11549,"o":40.63,"t":"2026-03-13T04:00:00Z","v":535574,"vw":39.861457},{"c":39.55,"h":40.22,"l":39.305,"n":12223,"o":39.99,"t":"2026-03-16T04:00:00Z","v":587715,"vw":39.639317},{"c":39.86,"h":41.005,"l":39.665,"n":10243,"o":39.77,"t":"2026-03-17T04:00:00Z","v":551229,"vw":40.007571},{"c":39.13,"h":40.06,"l":39.1,"n":10814,"o":39.47,"t":"2026-03-18T04:00:00Z","v":574807,"vw":39.2742},{"c":39.68,"h":39.835,"l":38.8,"n":11267,"o":39.08,"t":"2026-03-19T04:00:00Z","v":756733,"vw":39.483602},{"c":39.44,"h":39.865,"l":38.95,"n":11512,"o":39.62,"t":"2026-03-20T04:00:00Z","v":1382804,"vw":39.466189},{"c":40.89,"h":41.08,"l":39.93,"n":13166,"o":40.47,"t":"2026-03-23T04:00:00Z","v":748129,"vw":40.788202},{"c":39.86,"h":40.52,"l":39.45,"n":12198,"o":40.4,"t":"2026-03-24T04:00:00Z","v":677054,"vw":39.905923},{"c":40.04,"h":40.8,"l":38.7,"n":15718,"o":40.13,"t":"2026-03-25T04:00:00Z","v":786228,"vw":39.850359},{"c":40.86,"h":41.225,"l":39.86,"n":11420,"o":40.1,"t":"2026-03-26T04:00:00Z","v":626313,"vw":40.830412},{"c":39.88,"h":40.25,"l":39.31,"n":14094,"o":40.25,"t":"2026-03-27T04:00:00Z","v":663875,"vw":39.859037},{"c":40.31,"h":40.86,"l":40.02,"n":16577,"o":40.7,"t":"2026-03-30T04:00:00Z","v":781856,"vw":40.342545},{"c":41.01,"h":41.3,"l":40.19,"n":11456,"o":40.875,"t":"2026-03-31T04:00:00Z","v":604746,"vw":40.907198},{"c":40.96,"h":41.495,"l":40.5,"n":12830,"o":41.16,"t":"2026-04-01T04:00:00Z","v":647538,"vw":41.051066},{"c":41.33,"h":41.6,"l":39.8,"n":13301,"o":40.64,"t":"2026-04-02T04:00:00Z","v":739865,"vw":41.114691},{"c":41.13,"h":41.47,"l":40.915,"n":10765,"o":41.34,"t":"2026-04-06T04:00:00Z","v":436602,"vw":41.17281},{"c":40.78,"h":41.34,"l":40.67,"n":9431,"o":41.1,"t":"2026-04-07T04:00:00Z","v":440776,"vw":40.85464},{"c":41.38,"h":42.17,"l":41.36,"n":12932,"o":41.97,"t":"2026-04-08T04:00:00Z","v":865473,"vw":41.598352},{"c":40.75,"h":40.93,"l":39.35,"n":11554,"o":40.93,"t":"2026-04-09T04:00:00Z","v":658031,"vw":40.488164},{"c":39.89,"h":40.77,"l":39.515,"n":12458,"o":40.77,"t":"2026-04-10T04:00:00Z","v":447387,"vw":39.983639},{"c":41.24,"h":41.365,"l":39.61,"n":17112,"o":39.73,"t":"2026-04-13T04:00:00Z","v":910798,"vw":41.016321},{"c":41.45,"h":42.08,"l":41.09,"n":8955,"o":41.33,"t":"2026-04-14T04:00:00Z","v":548674,"vw":41.337275},{"c":42.48,"h":42.87,"l":41.7,"n":11015,"o":41.7,"t":"2026-04-15T04:00:00Z","v":723747,"vw":42.384509},{"c":42.8,"h":43.14,"l":42.0435,"n":14554,"o":42.81,"t":"2026-04-16T04:00:00Z","v":1102882,"vw":42.643264},{"c":44.47,"h":44.99,"l":43.63,"n":16150,"o":44.05,"t":"2026-04-17T04:00:00Z","v":1182927,"vw":44.536802},{"c":45.15,"h":45.46,"l":44.1,"n":18022,"o":44.1,"t":"2026-04-20T04:00:00Z","v":1304573,"vw":45.121255},{"c":44.22,"h":46.04,"l":44.06,"n":20395,"o":45.21,"t":"2026-04-21T04:00:00Z","v":1342950,"vw":45.145092},{"c":44.25,"h":44.86,"l":43.76,"n":11488,"o":44.82,"t":"2026-04-22T04:00:00Z","v":542774,"vw":44.200685},{"c":42.21,"h":44.57,"l":41.5,"n":14157,"o":43.6,"t":"2026-04-23T04:00:00Z","v":637498,"vw":42.120792},{"c":43.19,"h":43.21,"l":41.83,"n":11339,"o":42.2,"t":"2026-04-24T04:00:00Z","v":575997,"vw":42.96507},{"c":43.37,"h":44.06,"l":42.37,"n":10793,"o":42.84,"t":"2026-04-27T04:00:00Z","v":573191,"vw":43.393646},{"c":43.94,"h":44.4,"l":43.44,"n":12869,"o":43.93,"t":"2026-04-28T04:00:00Z","v":610924,"vw":43.901281},{"c":43.6,"h":44.025,"l":43.12,"n":10033,"o":43.12,"t":"2026-04-29T04:00:00Z","v":547751,"vw":43.59318},{"c":43.22,"h":43.55,"l":42.59,"n":12398,"o":43.04,"t":"2026-04-30T04:00:00Z","v":722269,"vw":43.216732},{"c":43.86,"h":44.73,"l":43.31,"n":12240,"o":44.05,"t":"2026-05-01T04:00:00Z","v":531964,"vw":43.893624},{"c":44.28,"h":44.98,"l":43.71,"n":10594,"o":43.71,"t":"2026-05-04T04:00:00Z","v":496928,"vw":44.313952},{"c":44.16,"h":44.555,"l":43.65,"n":11898,"o":44.36,"t":"2026-05-05T04:00:00Z","v":487265,"vw":44.24769},{"c":43.27,"h":44.325,"l":42.95,"n":17463,"o":44.14,"t":"2026-05-06T04:00:00Z","v":871682,"vw":43.417655},{"c":46.65,"h":48.54,"l":45.46,"n":19428,"o":47.3,"t":"2026-05-07T04:00:00Z","v":1324007,"vw":46.551737},{"c":45.51,"h":46.7321,"l":45.02,"n":15100,"o":46.1,"t":"2026-05-08T04:00:00Z","v":912494,"vw":45.744545},{"c":42.36,"h":45.3,"l":42.09,"n":15553,"o":44.89,"t":"2026-05-11T04:00:00Z","v":987325,"vw":42.916762},{"c":42.18,"h":43.15,"l":41.815,"n":13522,"o":42.93,"t":"2026-05-12T04:00:00Z","v":788134,"vw":42.236506},{"c":40.81,"h":42.055,"l":40.54,"n":16571,"o":41.7,"t":"2026-05-13T04:00:00Z","v":701270,"vw":40.904721},{"c":40.87,"h":41.435,"l":40,"n":13728,"o":41.24,"t":"2026-05-14T04:00:00Z","v":675394,"vw":40.956382},{"c":41.66,"h":42.23,"l":40.93,"n":14256,"o":41.31,"t":"2026-05-15T04:00:00Z","v":808058,"vw":41.717696},{"c":42.8,"h":43.53,"l":41.575,"n":14713,"o":41.67,"t":"2026-05-18T04:00:00Z","v":926486,"vw":43.001325},{"c":42.59,"h":44,"l":42.32,"n":12054,"o":43.39,"t":"2026-05-19T04:00:00Z","v":667498,"vw":42.770106},{"c":43.25,"h":43.365,"l":41.59,"n":10921,"o":42.37,"t":"2026-05-20T04:00:00Z","v":511196,"vw":43.071985},{"c":42.52,"h":43.03,"l":41.42,"n":9357,"o":42.81,"t":"2026-05-21T04:00:00Z","v":469583,"vw":42.465714},{"c":42.72,"h":43.42,"l":42.245,"n":8311,"o":42.52,"t":"2026-05-22T04:00:00Z","v":512030,"vw":42.699274},{"c":42.35,"h":42.76,"l":41.84,"n":13427,"o":42.17,"t":"2026-05-26T04:00:00Z","v":525385,"vw":42.353979},{"c":42.32,"h":43.06,"l":41.58,"n":13904,"o":41.58,"t":"2026-05-27T04:00:00Z","v":847627,"vw":42.608939},{"c":42.4,"h":42.73,"l":42.02,"n":11991,"o":42.26,"t":"2026-05-28T04:00:00Z","v":470139,"vw":42.385243},{"c":43.67,"h":44.085,"l":42.59,"n":15016,"o":42.73,"t":"2026-05-29T04:00:00Z","v":1070141,"vw":43.644516},{"c":45.03,"h":45.485,"l":43.51,"n":19991,"o":44.34,"t":"2026-06-01T04:00:00Z","v":1009339,"vw":44.705173},{"c":43.71,"h":44.63,"l":43.36,"n":15841,"o":44.11,"t":"2026-06-02T04:00:00Z","v":630929,"vw":43.664055},{"c":41.56,"h":43.61,"l":40.7,"n":16961,"o":43.61,"t":"2026-06-03T04:00:00Z","v":956051,"vw":41.416285},{"c":42.36,"h":42.895,"l":41.95,"n":13986,"o":42.73,"t":"2026-06-04T04:00:00Z","v":756315,"vw":42.33677},{"c":42.8,"h":43.13,"l":42.025,"n":15543,"o":42.36,"t":"2026-06-05T04:00:00Z","v":709303,"vw":42.673557},{"c":42.56,"h":43.7,"l":42.04,"n":15497,"o":42.55,"t":"2026-06-08T04:00:00Z","v":1061097,"vw":42.783481},{"c":42.64,"h":43.18,"l":42.09,"n":14120,"o":42.56,"t":"2026-06-09T04:00:00Z","v":782540,"vw":42.716352},{"c":43.73,"h":43.76,"l":41.58,"n":16697,"o":42.07,"t":"2026-06-10T04:00:00Z","v":1166430,"vw":43.220046},{"c":44.36,"h":44.57,"l":42.7892,"n":18105,"o":43.37,"t":"2026-06-11T04:00:00Z","v":975916,"vw":43.998075},{"c":45.24,"h":45.37,"l":43.8901,"n":16174,"o":44.66,"t":"2026-06-12T04:00:00Z","v":833497,"vw":45.125894},{"c":44.79,"h":45.65,"l":44.71,"n":13689,"o":45.36,"t":"2026-06-15T04:00:00Z","v":805188,"vw":44.998735},{"c":45.5,"h":45.52,"l":44.53,"n":10023,"o":44.97,"t":"2026-06-16T04:00:00Z","v":577230,"vw":45.268108},{"c":44.64,"h":46.15,"l":44.51,"n":17142,"o":44.95,"t":"2026-06-17T04:00:00Z","v":1153508,"vw":45.302213},{"c":44.09,"h":44.99,"l":43.62,"n":14047,"o":44.61,"t":"2026-06-18T04:00:00Z","v":1588537,"vw":44.252407},{"c":42.92,"h":44.75,"l":42.55,"n":14760,"o":43.71,"t":"2026-06-22T04:00:00Z","v":1505284,"vw":43.346718},{"c":45.17,"h":45.325,"l":43.01,"n":19106,"o":43.5,"t":"2026-06-23T04:00:00Z","v":1491989,"vw":44.730377},{"c":46.39,"h":47.2799,"l":45.04,"n":13347,"o":45.04,"t":"2026-06-24T04:00:00Z","v":706063,"vw":46.534211},{"c":46.66,"h":47.135,"l":45.65,"n":12829,"o":45.89,"t":"2026-06-25T04:00:00Z","v":609556,"vw":46.562704},{"c":49.26,"h":49.625,"l":47.05,"n":17691,"o":47.05,"t":"2026-06-26T04:00:00Z","v":2807654,"vw":49.128905},{"c":49.51,"h":50.22,"l":48.77,"n":18485,"o":49.38,"t":"2026-06-29T04:00:00Z","v":1285351,"vw":49.417695},{"c":50.29,"h":50.35,"l":49.01,"n":17588,"o":49.19,"t":"2026-06-30T04:00:00Z","v":1048711,"vw":50.118933},{"c":52.53,"h":53.07,"l":50.95,"n":13652,"o":51.395,"t":"2026-07-01T04:00:00Z","v":768964,"vw":52.53535},{"c":54.88,"h":54.95,"l":52.81,"n":18665,"o":52.91,"t":"2026-07-02T04:00:00Z","v":1231163,"vw":54.329857},{"c":55.93,"h":56.3,"l":54.0001,"n":19584,"o":54.37,"t":"2026-07-06T04:00:00Z","v":1212103,"vw":55.86588},{"c":55.62,"h":57.04,"l":55.595,"n":18683,"o":57.025,"t":"2026-07-07T04:00:00Z","v":1066070,"vw":55.92013},{"c":55.88,"h":56.12,"l":54.6,"n":20812,"o":55.21,"t":"2026-07-08T04:00:00Z","v":1296316,"vw":55.470075},{"c":56.4,"h":56.535,"l":54.05,"n":15927,"o":54.7,"t":"2026-07-09T04:00:00Z","v":1040308,"vw":56.170314},{"c":56.42,"h":57.58,"l":56.29,"n":12846,"o":56.97,"t":"2026-07-10T04:00:00Z","v":671963,"vw":56.665505},{"c":56.43,"h":57.6,"l":56.35,"n":15032,"o":56.91,"t":"2026-07-13T04:00:00Z","v":758209,"vw":56.787381},{"c":55.11,"h":56.11,"l":53.81,"n":16144,"o":54.75,"t":"2026-07-14T04:00:00Z","v":777745,"vw":55.323141},{"c":57.04,"h":57.27,"l":55.2,"n":24617,"o":55.2,"t":"2026-07-15T04:00:00Z","v":2287683,"vw":56.575548},{"c":58.67,"h":59.31,"l":56.9701,"n":20255,"o":57.57,"t":"2026-07-16T04:00:00Z","v":1128782,"vw":58.671573},{"c":58.07,"h":60.17,"l":57.57,"n":25751,"o":58.17,"t":"2026-07-17T04:00:00Z","v":1892690,"vw":58.559867},{"c":56.87,"h":58,"l":56.76,"n":16442,"o":57.98,"t":"2026-07-20T04:00:00Z","v":892918,"vw":57.430213},{"c":56.69,"h":57,"l":55.7,"n":15266,"o":55.71,"t":"2026-07-21T04:00:00Z","v":869419,"vw":56.4911},{"c":54.71,"h":57.195,"l":54.245,"n":16727,"o":56.36,"t":"2026-07-22T04:00:00Z","v":978028,"vw":54.903673},{"c":54.53,"h":55.28,"l":53.98,"n":12941,"o":54.64,"t":"2026-07-23T04:00:00Z","v":583151,"vw":54.465929},{"c":56.31,"h":56.755,"l":55.1101,"n":10863,"o":55.16,"t":"2026-07-24T04:00:00Z","v":507954,"vw":56.207074},{"c":57.88,"h":58.205,"l":57,"n":15694,"o":57.27,"t":"2026-07-27T04:00:00Z","v":951737,"vw":57.757151},{"c":59.97,"h":60.53,"l":58.63,"n":13766,"o":58.63,"t":"2026-07-28T04:00:00Z","v":634817,"vw":59.882015},{"c":60.18,"h":61.08,"l":59.68,"n":18656,"o":60.06,"t":"2026-07-29T04:00:00Z","v":1086655,"vw":60.370918},{"c":57.69,"h":59.235,"l":57.365,"n":13326,"o":59.15,"t":"2026-07-30T04:00:00Z","v":661817,"vw":57.947382},{"c":57.33,"h":57.72,"l":56.68,"n":12489,"o":57,"t":"2026-07-31T04:00:00Z","v":733012,"vw":57.236256},{"c":57.37,"h":59.3,"l":56.62,"n":15897,"o":58.39,"t":"2026-08-03T04:00:00Z","v":931543,"vw":57.283274},{"c":57.2,"h":57.53,"l":55.73,"n":22801,"o":56.84,"t":"2026-08-04T04:00:00Z","v":2120292,"vw":57.060119},{"c":57.79,"h":59.11,"l":56.795,"n":23484,"o":58.77,"t":"2026-08-05T04:00:00Z","v":971186,"vw":57.626447},{"c":55.22,"h":57.01,"l":51.0675,"n":34771,"o":52.9,"t":"2026-08-06T04:00:00Z","v":1883276,"vw":54.98047},{"c":53.67,"h":55.435,"l":52.85,"n":41934,"o":54.66,"t":"2026-08-07T04:00:00Z","v":2454313,"vw":53.708293},{"c":52.85,"h":53.4,"l":51.87,"n":26848,"o":52.5,"t":"2026-08-10T04:00:00Z","v":1562570,"vw":52.653128},{"c":52.24,"h":53.065,"l":51.98,"n":26247,"o":52.49,"t":"2026-08-11T04:00:00Z","v":1105859,"vw":52.367313},{"c":52.75,"h":52.78,"l":51.6,"n":17043,"o":51.7,"t":"2026-08-12T04:00:00Z","v":916150,"vw":52.214914},{"c":53.66,"h":53.75,"l":52.06,"n":27386,"o":53.2,"t":"2026-08-13T04:00:00Z","v":1002361,"vw":53.219903},{"c":53.44,"h":54.13,"l":52.4901,"n":11803,"o":53.96,"t":"2026-08-14T04:00:00Z","v":680841,"vw":53.245681},{"c":52.13,"h":53.11,"l":51.86,"n":16242,"o":52.62,"t":"2026-08-17T04:00:00Z","v":1155958,"vw":52.376226},{"c":52.17,"h":53.5,"l":51.83,"n":15033,"o":52.68,"t":"2026-08-18T04:00:00Z","v":966377,"vw":52.375073},{"c":51.97,"h":53,"l":51.765,"n":13408,"o":52.21,"t":"2026-08-19T04:00:00Z","v":955225,"vw":52.339816},{"c":51.57,"h":52.075,"l":51.375,"n":13263,"o":51.79,"t":"2026-08-20T04:00:00Z","v":632338,"vw":51.584955},{"c":51.86,"h":52.505,"l":51.31,"n":10954,"o":51.55,"t":"2026-08-21T04:00:00Z","v":562718,"vw":51.80947},{"c":52.41,"h":52.71,"l":51.94,"n":10437,"o":51.94,"t":"2026-08-24T04:00:00Z","v":559809,"vw":52.444517},{"c":52.4,"h":52.695,"l":51.72,"n":11911,"o":52.37,"t":"2026-08-25T04:00:00Z","v":645403,"vw":52.302165},{"c":53.04,"h":53.05,"l":51.64,"n":12526,"o":51.87,"t":"2026-08-26T04:00:00Z","v":741669,"vw":52.608068},{"c":54.225,"h":54.255,"l":52.99,"n":13904,"o":53.16,"t":"2026-08-27T04:00:00Z","v":727027,"vw":53.91183},{"c":53.83,"h":54.59,"l":53.67,"n":14949,"o":54.14,"t":"2026-08-28T04:00:00Z","v":862463,"vw":54.055325},{"c":53.28,"h":53.85,"l":52.895,"n":15729,"o":53.23,"t":"2026-08-31T04:00:00Z","v":1050071,"vw":53.322759},{"c":51.23,"h":53,"l":51.05,"n":13454,"o":52.67,"t":"2026-09-01T04:00:00Z","v":823411,"vw":51.667571},{"c":52.46,"h":52.55,"l":50.5172,"n":13035,"o":51.39,"t":"2026-09-02T04:00:00Z","v":602282,"vw":52.310274},{"c":52.91,"h":53.73,"l":52.21,"n":13603,"o":53.11,"t":"2026-09-03T04:00:00Z","v":596161,"vw":52.887951},{"c":52.95,"h":53.11,"l":51.94,"n":10364,"o":52.12,"t":"2026-09-04T04:00:00Z","v":586566,"vw":52.765348},{"c":51.98,"h":52.24,"l":50.77,"n":17147,"o":51.95,"t":"2026-09-08T04:00:00Z","v":970252,"vw":51.688346},{"c":51.96,"h":51.99,"l":50.945,"n":16757,"o":51.63,"t":"2026-09-09T04:00:00Z","v":845778,"vw":51.699753},{"c":51.97,"h":52.18,"l":51.25,"n":15290,"o":51.83,"t":"2026-09-10T04:00:00Z","v":715125,"vw":51.840383},{"c":52.09,"h":52.35,"l":51.42,"n":11005,"o":52.23,"t":"2026-09-11T04:00:00Z","v":616915,"vw":52.061401},{"c":52.65,"h":53.6,"l":52.19,"n":15218,"o":53.18,"t":"2026-09-14T04:00:00Z","v":667685,"vw":52.678336},{"c":51.29,"h":52.43,"l":51.02,"n":15067,"o":52.04,"t":"2026-09-15T04:00:00Z","v":944923,"vw":51.458647},{"c":51.58,"h":52.02,"l":50.4559,"n":13507,"o":50.63,"t":"2026-09-16T04:00:00Z","v":646732,"vw":51.533088},{"c":51.18,"h":51.76,"l":50.93,"n":14105,"o":51.54,"t":"2026-09-17T04:00:00Z","v":688500,"vw":51.218811},{"c":50.27,"h":51.31,"l":49.995,"n":14222,"o":51.31,"t":"2026-09-18T04:00:00Z","v":1679004,"vw":50.339479},{"c":49.59,"h":50.635,"l":49.573,"n":13229,"o":50.27,"t":"2026-09-21T04:00:00Z","v":657365,"vw":49.748677},{"c":49.19,"h":50.78,"l":48.8,"n":13858,"o":50.62,"t":"2026-09-22T04:00:00Z","v":778080,"vw":49.337493},{"c":49.22,"h":49.825,"l":48.86,"n":10843,"o":49.12,"t":"2026-09-23T04:00:00Z","v":536579,"vw":49.295613},{"c":49.62,"h":49.9168,"l":48.84,"n":11101,"o":49.71,"t":"2026-09-24T04:00:00Z","v":491592,"vw":49.514931},{"c":49.51,"h":49.98,"l":49.44,"n":10122,"o":49.6,"t":"2026-09-25T04:00:00Z","v":585237,"vw":49.557296},{"c":49,"h":49.18,"l":48.28,"n":9842,"o":48.505,"t":"2026-09-28T04:00:00Z","v":465711,"vw":48.940506},{"c":48.59,"h":49.2,"l":48.31,"n":11239,"o":48.75,"t":"2026-09-29T04:00:00Z","v":648071,"vw":48.615013},{"c":48.88,"h":49.365,"l":47.81,"n":17459,"o":48.2,"t":"2026-09-30T04:00:00Z","v":1121416,"vw":48.974881},{"c":49.69,"h":50.26,"l":49.11,"n":13151,"o":49.28,"t":"2026-10-01T04:00:00Z","v":840674,"vw":49.800775},{"c":50.15,"h":50.91,"l":49.59,"n":10969,"o":50.44,"t":"2026-10-02T04:00:00Z","v":577698,"vw":50.038594},{"c":51.22,"h":51.65,"l":50.15,"n":13832,"o":50.16,"t":"2026-10-05T04:00:00Z","v":1007483,"vw":51.20152},{"c":50.71,"h":51.6,"l":50.19,"n":12837,"o":51.6,"t":"2026-10-06T04:00:00Z","v":730997,"vw":50.752068},{"c":50.65,"h":50.965,"l":50.25,"n":11325,"o":50.25,"t":"2026-10-07T04:00:00Z","v":587518,"vw":50.668181},{"c":51.07,"h":51.145,"l":50.175,"n":10834,"o":50.56,"t":"2026-10-08T04:00:00Z","v":493878,"vw":50.88817},{"c":50.87,"h":51.569,"l":50.39,"n":8429,"o":51.31,"t":"2026-10-09T04:00:00Z","v":463450,"vw":50.839537},{"c":51.06,"h":51.56,"l":50.99,"n":10178,"o":50.99,"t":"2026-10-12T04:00:00Z","v":581375,"vw":51.140411},{"c":51.2,"h":51.995,"l":51.01,"n":8485,"o":51.47,"t":"2026-10-13T04:00:00Z","v":541570,"vw":51.255018},{"c":51.07,"h":51.235,"l":50.52,"n":11519,"o":50.94,"t":"2026-10-14T04:00:00Z","v":602234,"vw":50.954446},{"c":52.55,"h":52.765,"l":51.65,"n":12525,"o":51.77,"t":"2026-10-15T04:00:00Z","v":843741,"vw":52.418735},{"c":52.8,"h":53.44,"l":51.545,"n":13951,"o":53,"t":"2026-10-16T04:00:00Z","v":837085,"vw":52.435897},{"c":52.22,"h":53.34,"l":52.06,"n":12317,"o":52.06,"t":"2026-10-19T04:00:00Z","v":743872,"vw":52.46636},{"c":54.54,"h":54.7,"l":52.76,"n":16494,"o":52.76,"t":"2026-10-20T04:00:00Z","v":1199153,"vw":54.287878},{"c":53.86,"h":54.7,"l":53.815,"n":12812,"o":54.54,"t":"2026-10-21T04:00:00Z","v":740593,"vw":54.020403}],"volatilityBars":[{"c":50.12,"h":50.635,"l":50.075,"n":345,"o":50.19,"t":"2026-09-21T13:30:00Z","v":16364,"vw":50.340237},{"c":49.985,"h":50.25,"l":49.9251,"n":188,"o":50.065,"t":"2026-09-21T13:45:00Z","v":7776,"vw":50.054383},{"c":49.96,"h":49.96,"l":49.5942,"n":278,"o":49.955,"t":"2026-09-21T14:00:00Z","v":18385,"vw":49.744138},{"c":50.11,"h":50.125,"l":49.96,"n":207,"o":49.96,"t":"2026-09-21T14:15:00Z","v":6124,"vw":50.050881},{"c":50.025,"h":50.105,"l":49.975,"n":261,"o":50.06,"t":"2026-09-21T14:30:00Z","v":6434,"vw":50.030581},{"c":50.09,"h":50.09,"l":49.98,"n":254,"o":49.98,"t":"2026-09-21T14:45:00Z","v":7176,"vw":50.023275},{"c":49.84,"h":50.045,"l":49.84,"n":367,"o":50.03,"t":"2026-09-21T15:00:00Z","v":10123,"vw":49.953793},{"c":49.77,"h":49.89,"l":49.74,"n":387,"o":49.84,"t":"2026-09-21T15:15:00Z","v":14680,"vw":49.784388},{"c":49.84,"h":49.845,"l":49.74,"n":340,"o":49.775,"t":"2026-09-21T15:30:00Z","v":8468,"vw":49.792661},{"c":49.86,"h":49.909,"l":49.8,"n":265,"o":49.84,"t":"2026-09-21T15:45:00Z","v":7278,"vw":49.843143},{"c":50.02,"h":50.02,"l":49.845,"n":477,"o":49.865,"t":"2026-09-21T16:00:00Z","v":14272,"vw":49.912895},{"c":49.905,"h":50.01,"l":49.874,"n":208,"o":50.01,"t":"2026-09-21T16:15:00Z","v":4473,"vw":49.930773},{"c":50.01,"h":50.04,"l":49.87,"n":273,"o":49.87,"t":"2026-09-21T16:30:00Z","v":7146,"vw":49.969004},{"c":49.98,"h":50.03,"l":49.97,"n":275,"o":50.01,"t":"2026-09-21T16:45:00Z","v":6680,"vw":49.996599},{"c":49.945,"h":49.98,"l":49.92,"n":387,"o":49.98,"t":"2026-09-21T17:00:00Z","v":8574,"vw":49.948832},{"c":50.05,"h":50.069,"l":49.955,"n":219,"o":49.955,"t":"2026-09-21T17:15:00Z","v":7542,"vw":50.009008},{"c":49.88,"h":50.04,"l":49.815,"n":429,"o":50.03,"t":"2026-09-21T17:30:00Z","v":11107,"vw":49.942371},{"c":49.89,"h":49.915,"l":49.875,"n":276,"o":49.875,"t":"2026-09-21T17:45:00Z","v":8705,"vw":49.887193},{"c":49.97,"h":50,"l":49.895,"n":357,"o":49.9,"t":"2026-09-21T18:00:00Z","v":10679,"vw":49.944052},{"c":49.98,"h":49.98,"l":49.875,"n":296,"o":49.975,"t":"2026-09-21T18:15:00Z","v":9296,"vw":49.929751},{"c":49.845,"h":50.005,"l":49.84,"n":440,"o":49.965,"t":"2026-09-21T18:30:00Z","v":12555,"vw":49.917054},{"c":49.915,"h":49.915,"l":49.81,"n":339,"o":49.8699,"t":"2026-09-21T18:45:00Z","v":7483,"vw":49.852451},{"c":50.07,"h":50.09,"l":49.92,"n":429,"o":49.92,"t":"2026-09-21T19:00:00Z","v":13173,"vw":50.017897},{"c":50.045,"h":50.105,"l":50.04,"n":418,"o":50.08,"t":"2026-09-21T19:15:00Z","v":10025,"vw":50.067875},{"c":50,"h":50.0428,"l":49.94,"n":698,"o":50.03,"t":"2026-09-21T19:30:00Z","v":22112,"vw":50.004764},{"c":49.62,"h":49.98,"l":49.573,"n":2406,"o":49.98,"t":"2026-09-21T19:45:00Z","v":105618,"vw":49.708821},{"c":49.59,"h":49.59,"l":49.59,"n":34,"o":49.59,"t":"2026-09-21T20:00:00Z","v":227401,"vw":49.59},{"c":49.65,"h":49.65,"l":49.6,"n":2,"o":49.6,"t":"2026-09-22T09:45:00Z","v":991,"vw":49.624773},{"c":49.79,"h":49.81,"l":49.79,"n":28,"o":49.81,"t":"2026-09-22T10:30:00Z","v":1163,"vw":49.801994},{"c":49.98,"h":49.98,"l":49.98,"n":1,"o":49.98,"t":"2026-09-22T11:45:00Z","v":100,"vw":49.98},{"c":50,"h":50,"l":49.98,"n":3,"o":49.98,"t":"2026-09-22T12:00:00Z","v":205,"vw":49.99},{"c":49.95,"h":50,"l":49.7,"n":13,"o":49.7,"t":"2026-09-22T12:45:00Z","v":997,"vw":49.909038},{"c":49.77,"h":50.78,"l":49.77,"n":256,"o":50.62,"t":"2026-09-22T13:30:00Z","v":20692,"vw":50.36134},{"c":49.72,"h":49.82,"l":49.58,"n":244,"o":49.77,"t":"2026-09-22T13:45:00Z","v":11278,"vw":49.669447},{"c":49.62,"h":49.96,"l":49.62,"n":505,"o":49.749,"t":"2026-09-22T14:00:00Z","v":20572,"vw":49.772531},{"c":49.345,"h":49.655,"l":49.31,"n":289,"o":49.655,"t":"2026-09-22T14:15:00Z","v":12192,"vw":49.453704},{"c":49.11,"h":49.34,"l":49.04,"n":328,"o":49.34,"t":"2026-09-22T14:30:00Z","v":10086,"vw":49.152528},{"c":49.29,"h":49.37,"l":49.05,"n":527,"o":49.14,"t":"2026-09-22T14:45:00Z","v":25212,"vw":49.18139},{"c":49.1,"h":49.4,"l":49.1,"n":400,"o":49.275,"t":"2026-09-22T15:00:00Z","v":12284,"vw":49.268381},{"c":49.15,"h":49.2,"l":49.11,"n":314,"o":49.135,"t":"2026-09-22T15:15:00Z","v":6618,"vw":49.155968},{"c":48.905,"h":49.15,"l":48.84,"n":315,"o":49.14,"t":"2026-09-22T15:30:00Z","v":9935,"vw":49.005263},{"c":48.85,"h":48.92,"l":48.8,"n":325,"o":48.88,"t":"2026-09-22T15:45:00Z","v":8842,"vw":48.877822},{"c":49.19,"h":49.19,"l":48.9,"n":376,"o":48.9,"t":"2026-09-22T16:00:00Z","v":14703,"vw":48.974763},{"c":49.42,"h":49.43,"l":49.2,"n":330,"o":49.21,"t":"2026-09-22T16:15:00Z","v":12803,"vw":49.283907},{"c":49.52,"h":49.55,"l":49.41,"n":284,"o":49.43,"t":"2026-09-22T16:30:00Z","v":15534,"vw":49.510418},{"c":49.54,"h":49.61,"l":49.52,"n":292,"o":49.52,"t":"2026-09-22T16:45:00Z","v":11361,"vw":49.550453},{"c":49.47,"h":49.55,"l":49.2989,"n":438,"o":49.54,"t":"2026-09-22T17:00:00Z","v":16390,"vw":49.437901},{"c":49.51,"h":49.52,"l":49.45,"n":270,"o":49.46,"t":"2026-09-22T17:15:00Z","v":13948,"vw":49.472525},{"c":49.525,"h":49.53,"l":49.45,"n":301,"o":49.5,"t":"2026-09-22T17:30:00Z","v":10287,"vw":49.499689},{"c":49.705,"h":49.77,"l":49.51,"n":513,"o":49.53,"t":"2026-09-22T17:45:00Z","v":17486,"vw":49.61187},{"c":49.64,"h":49.78,"l":49.605,"n":366,"o":49.71,"t":"2026-09-22T18:00:00Z","v":14055,"vw":49.69991},{"c":49.52,"h":49.66,"l":49.51,"n":248,"o":49.66,"t":"2026-09-22T18:15:00Z","v":8571,"vw":49.564834},{"c":49.46,"h":49.565,"l":49.43,"n":309,"o":49.545,"t":"2026-09-22T18:30:00Z","v":9973,"vw":49.491211},{"c":49.43,"h":49.47,"l":49.41,"n":295,"o":49.42,"t":"2026-09-22T18:45:00Z","v":9375,"vw":49.434456},{"c":49.44,"h":49.47,"l":49.29,"n":524,"o":49.47,"t":"2026-09-22T19:00:00Z","v":26798,"vw":49.383466},{"c":49.64,"h":49.64,"l":49.44,"n":466,"o":49.45,"t":"2026-09-22T19:15:00Z","v":28204,"vw":49.509199},{"c":49.295,"h":49.64,"l":49.245,"n":992,"o":49.63,"t":"2026-09-22T19:30:00Z","v":48418,"vw":49.480863},{"c":49.19,"h":49.36,"l":49.05,"n":2793,"o":49.32,"t":"2026-09-22T19:45:00Z","v":162446,"vw":49.218811},{"c":49.19,"h":49.19,"l":49.19,"n":25,"o":49.19,"t":"2026-09-22T20:00:00Z","v":202213,"vw":49.19},{"c":48.96,"h":49.4,"l":48.86,"n":266,"o":49.12,"t":"2026-09-23T13:30:00Z","v":10621,"vw":49.153759},{"c":49.17,"h":49.33,"l":48.9401,"n":95,"o":48.9401,"t":"2026-09-23T13:45:00Z","v":3059,"vw":49.178944},{"c":49.225,"h":49.225,"l":48.9,"n":453,"o":49.15,"t":"2026-09-23T14:00:00Z","v":19143,"vw":49.004169},{"c":49.06,"h":49.38,"l":49.04,"n":312,"o":49.235,"t":"2026-09-23T14:15:00Z","v":12137,"vw":49.208738},{"c":49.34,"h":49.34,"l":49.11,"n":261,"o":49.11,"t":"2026-09-23T14:30:00Z","v":6972,"vw":49.208265},{"c":49.465,"h":49.51,"l":49.325,"n":239,"o":49.325,"t":"2026-09-23T14:45:00Z","v":8051,"vw":49.438434},{"c":49.53,"h":49.555,"l":49.34,"n":297,"o":49.43,"t":"2026-09-23T15:00:00Z","v":9170,"vw":49.460196},{"c":49.7,"h":49.7,"l":49.51,"n":160,"o":49.51,"t":"2026-09-23T15:15:00Z","v":4930,"vw":49.594351},{"c":49.64,"h":49.825,"l":49.63,"n":274,"o":49.63,"t":"2026-09-23T15:30:00Z","v":9487,"vw":49.717699},{"c":49.76,"h":49.79,"l":49.6,"n":150,"o":49.64,"t":"2026-09-23T15:45:00Z","v":25224,"vw":49.686625},{"c":49.72,"h":49.78,"l":49.72,"n":147,"o":49.76,"t":"2026-09-23T16:00:00Z","v":4513,"vw":49.746654},{"c":49.665,"h":49.71,"l":49.54,"n":297,"o":49.7,"t":"2026-09-23T16:15:00Z","v":14061,"vw":49.655149},{"c":49.52,"h":49.69,"l":49.47,"n":194,"o":49.69,"t":"2026-09-23T16:30:00Z","v":6481,"vw":49.54946},{"c":49.54,"h":49.54,"l":49.415,"n":197,"o":49.515,"t":"2026-09-23T16:45:00Z","v":4535,"vw":49.469785},{"c":49.525,"h":49.6,"l":49.46,"n":169,"o":49.55,"t":"2026-09-23T17:00:00Z","v":3807,"vw":49.536538},{"c":49.555,"h":49.61,"l":49.46,"n":279,"o":49.49,"t":"2026-09-23T17:15:00Z","v":14034,"vw":49.534096},{"c":49.34,"h":49.54,"l":49.335,"n":270,"o":49.54,"t":"2026-09-23T17:30:00Z","v":20401,"vw":49.454203},{"c":49.48,"h":49.48,"l":49.38,"n":141,"o":49.39,"t":"2026-09-23T17:45:00Z","v":2949,"vw":49.412453},{"c":49.47,"h":49.57,"l":49.43,"n":424,"o":49.5,"t":"2026-09-23T18:00:00Z","v":15588,"vw":49.518706},{"c":49.29,"h":49.481,"l":49.29,"n":299,"o":49.47,"t":"2026-09-23T18:15:00Z","v":19882,"vw":49.403804},{"c":49.19,"h":49.28,"l":49.14,"n":336,"o":49.24,"t":"2026-09-23T18:30:00Z","v":11334,"vw":49.182415},{"c":49.225,"h":49.23,"l":49.18,"n":265,"o":49.2,"t":"2026-09-23T18:45:00Z","v":6301,"vw":49.207514},{"c":49.2,"h":49.235,"l":49.17,"n":409,"o":49.22,"t":"2026-09-23T19:00:00Z","v":11942,"vw":49.205271},{"c":49.185,"h":49.23,"l":49.15,"n":492,"o":49.225,"t":"2026-09-23T19:15:00Z","v":13968,"vw":49.182092},{"c":49.07,"h":49.19,"l":49.03,"n":498,"o":49.17,"t":"2026-09-23T19:30:00Z","v":15281,"vw":49.115471},{"c":49.24,"h":49.25,"l":49.06,"n":2067,"o":49.07,"t":"2026-09-23T19:45:00Z","v":105049,"vw":49.156675},{"c":49.22,"h":49.22,"l":49.22,"n":22,"o":49.22,"t":"2026-09-23T20:00:00Z","v":130527,"vw":49.22},{"c":49.43,"h":49.43,"l":49.1,"n":57,"o":49.3,"t":"2026-09-24T12:30:00Z","v":3047,"vw":49.333801},{"c":49.5,"h":49.81,"l":49.5,"n":19,"o":49.81,"t":"2026-09-24T13:15:00Z","v":2191,"vw":49.652163},{"c":49.65,"h":49.9168,"l":49.28,"n":406,"o":49.3,"t":"2026-09-24T13:30:00Z","v":45774,"vw":49.660415},{"c":49.6,"h":49.69,"l":49.45,"n":296,"o":49.63,"t":"2026-09-24T13:45:00Z","v":13829,"vw":49.550836},{"c":49.69,"h":49.69,"l":49.43,"n":235,"o":49.58,"t":"2026-09-24T14:00:00Z","v":10179,"vw":49.599575},{"c":49.4,"h":49.69,"l":49.37,"n":541,"o":49.69,"t":"2026-09-24T14:15:00Z","v":43060,"vw":49.531484},{"c":49.52,"h":49.55,"l":49.405,"n":257,"o":49.41,"t":"2026-09-24T14:30:00Z","v":6549,"vw":49.456213},{"c":49.38,"h":49.53,"l":49.38,"n":255,"o":49.53,"t":"2026-09-24T14:45:00Z","v":9581,"vw":49.443871},{"c":49.22,"h":49.31,"l":49.17,"n":245,"o":49.31,"t":"2026-09-24T15:00:00Z","v":7156,"vw":49.235147},{"c":49.12,"h":49.19,"l":49.12,"n":109,"o":49.15,"t":"2026-09-24T15:15:00Z","v":3142,"vw":49.154572},{"c":49.13,"h":49.16,"l":49.04,"n":244,"o":49.11,"t":"2026-09-24T15:30:00Z","v":7885,"vw":49.099247},{"c":48.96,"h":49.05,"l":48.96,"n":156,"o":49.05,"t":"2026-09-24T15:45:00Z","v":3639,"vw":49.016229},{"c":48.92,"h":48.9401,"l":48.84,"n":187,"o":48.9401,"t":"2026-09-24T16:00:00Z","v":7738,"vw":48.926183},{"c":49.19,"h":49.28,"l":48.94,"n":461,"o":48.94,"t":"2026-09-24T16:15:00Z","v":12244,"vw":49.12329},{"c":49.2,"h":49.25,"l":49.11,"n":248,"o":49.1942,"t":"2026-09-24T16:30:00Z","v":5964,"vw":49.173648},{"c":49.31,"h":49.33,"l":49.195,"n":153,"o":49.2,"t":"2026-09-24T16:45:00Z","v":4635,"vw":49.253658},{"c":49.2,"h":49.28,"l":49.16,"n":177,"o":49.28,"t":"2026-09-24T17:00:00Z","v":5265,"vw":49.220904},{"c":49.125,"h":49.2599,"l":49.12,"n":114,"o":49.2599,"t":"2026-09-24T17:15:00Z","v":3034,"vw":49.173311},{"c":49.13,"h":49.16,"l":49.06,"n":186,"o":49.1,"t":"2026-09-24T17:30:00Z","v":4442,"vw":49.112221},{"c":49.22,"h":49.2293,"l":49.13,"n":234,"o":49.13,"t":"2026-09-24T17:45:00Z","v":3354,"vw":49.181543},{"c":49.22,"h":49.29,"l":49.2,"n":195,"o":49.23,"t":"2026-09-24T18:00:00Z","v":4652,"vw":49.246302},{"c":49.29,"h":49.33,"l":49.28,"n":163,"o":49.29,"t":"2026-09-24T18:15:00Z","v":3612,"vw":49.300833},{"c":49.4,"h":49.4,"l":49.22,"n":340,"o":49.3,"t":"2026-09-24T18:30:00Z","v":10168,"vw":49.255229},{"c":49.37,"h":49.38,"l":49.33,"n":188,"o":49.33,"t":"2026-09-24T18:45:00Z","v":4654,"vw":49.356941},{"c":49.395,"h":49.43,"l":49.37,"n":296,"o":49.375,"t":"2026-09-24T19:00:00Z","v":6509,"vw":49.408919},{"c":49.49,"h":49.5,"l":49.345,"n":504,"o":49.38,"t":"2026-09-24T19:15:00Z","v":15944,"vw":49.414386},{"c":49.47,"h":49.6,"l":49.46,"n":611,"o":49.535,"t":"2026-09-24T19:30:00Z","v":21072,"vw":49.527219},{"c":49.62,"h":49.72,"l":49.42,"n":1709,"o":49.465,"t":"2026-09-24T19:45:00Z","v":86522,"vw":49.557939},{"c":49.62,"h":49.62,"l":49.62,"n":26,"o":49.62,"t":"2026-09-24T20:00:00Z","v":110427,"vw":49.62},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-09-24T21:15:00Z","v":1626,"vw":49.62},{"c":49.9419,"h":49.9419,"l":49.44,"n":66,"o":49.6,"t":"2026-09-25T13:30:00Z","v":6371,"vw":49.590263},{"c":49.84,"h":49.98,"l":49.755,"n":58,"o":49.76,"t":"2026-09-25T13:45:00Z","v":4507,"vw":49.78661},{"c":49.8,"h":49.8,"l":49.5,"n":290,"o":49.71,"t":"2026-09-25T14:00:00Z","v":14077,"vw":49.659048},{"c":49.92,"h":49.92,"l":49.785,"n":124,"o":49.8,"t":"2026-09-25T14:15:00Z","v":2932,"vw":49.855178},{"c":49.84,"h":49.86,"l":49.76,"n":122,"o":49.86,"t":"2026-09-25T14:30:00Z","v":2936,"vw":49.812359},{"c":49.84,"h":49.84,"l":49.75,"n":223,"o":49.8,"t":"2026-09-25T14:45:00Z","v":5034,"vw":49.788077},{"c":49.845,"h":49.91,"l":49.84,"n":175,"o":49.85,"t":"2026-09-25T15:00:00Z","v":5044,"vw":49.86139},{"c":49.8,"h":49.85,"l":49.765,"n":319,"o":49.79,"t":"2026-09-25T15:15:00Z","v":8126,"vw":49.805507},{"c":49.56,"h":49.86,"l":49.56,"n":322,"o":49.83,"t":"2026-09-25T15:30:00Z","v":6315,"vw":49.791656},{"c":49.47,"h":49.67,"l":49.47,"n":446,"o":49.555,"t":"2026-09-25T15:45:00Z","v":17398,"vw":49.605158},{"c":49.625,"h":49.66,"l":49.465,"n":495,"o":49.465,"t":"2026-09-25T16:00:00Z","v":27613,"vw":49.522058},{"c":49.65,"h":49.67,"l":49.615,"n":200,"o":49.625,"t":"2026-09-25T16:15:00Z","v":5313,"vw":49.647369},{"c":49.65,"h":49.71,"l":49.56,"n":243,"o":49.66,"t":"2026-09-25T16:30:00Z","v":6830,"vw":49.644286},{"c":49.49,"h":49.64,"l":49.49,"n":196,"o":49.63,"t":"2026-09-25T16:45:00Z","v":4916,"vw":49.573829},{"c":49.56,"h":49.57,"l":49.505,"n":77,"o":49.51,"t":"2026-09-25T17:00:00Z","v":1945,"vw":49.533077},{"c":49.6,"h":49.6,"l":49.57,"n":120,"o":49.6,"t":"2026-09-25T17:15:00Z","v":3599,"vw":49.58771},{"c":49.55,"h":49.63,"l":49.51,"n":282,"o":49.615,"t":"2026-09-25T17:30:00Z","v":6408,"vw":49.578033},{"c":49.59,"h":49.59,"l":49.4977,"n":128,"o":49.51,"t":"2026-09-25T17:45:00Z","v":2640,"vw":49.537553},{"c":49.58,"h":49.59,"l":49.53,"n":126,"o":49.59,"t":"2026-09-25T18:00:00Z","v":2520,"vw":49.554768},{"c":49.59,"h":49.62,"l":49.59,"n":246,"o":49.6,"t":"2026-09-25T18:15:00Z","v":8013,"vw":49.599675},{"c":49.545,"h":49.63,"l":49.5,"n":218,"o":49.59,"t":"2026-09-25T18:30:00Z","v":7531,"vw":49.560094},{"c":49.52,"h":49.55,"l":49.49,"n":268,"o":49.49,"t":"2026-09-25T18:45:00Z","v":8118,"vw":49.54153},{"c":49.54,"h":49.54,"l":49.48,"n":171,"o":49.535,"t":"2026-09-25T19:00:00Z","v":4601,"vw":49.51531},{"c":49.52,"h":49.6,"l":49.515,"n":326,"o":49.56,"t":"2026-09-25T19:15:00Z","v":10363,"vw":49.562409},{"c":49.66,"h":49.6899,"l":49.545,"n":578,"o":49.55,"t":"2026-09-25T19:30:00Z","v":13972,"vw":49.618876},{"c":49.54,"h":49.735,"l":49.49,"n":1908,"o":49.68,"t":"2026-09-25T19:45:00Z","v":77785,"vw":49.561366},{"c":49.51,"h":49.51,"l":49.51,"n":28,"o":49.51,"t":"2026-09-25T20:00:00Z","v":166249,"vw":49.51},{"c":49.6,"h":49.6,"l":49.6,"n":3,"o":49.6,"t":"2026-09-28T12:30:00Z","v":1001,"vw":49.6},{"c":49.01,"h":49.01,"l":48.7,"n":26,"o":48.7,"t":"2026-09-28T12:45:00Z","v":1591,"vw":48.887821},{"c":49.21,"h":49.51,"l":48.5,"n":33,"o":49.51,"t":"2026-09-28T13:00:00Z","v":2511,"vw":49.019617},{"c":49.16,"h":49.41,"l":49.16,"n":26,"o":49.41,"t":"2026-09-28T13:15:00Z","v":758,"vw":49.348398},{"c":48.51,"h":49.02,"l":48.28,"n":264,"o":48.505,"t":"2026-09-28T13:30:00Z","v":17254,"vw":48.797372},{"c":48.76,"h":48.79,"l":48.505,"n":163,"o":48.53,"t":"2026-09-28T13:45:00Z","v":3577,"vw":48.593483},{"c":48.94,"h":49,"l":48.72,"n":360,"o":48.73,"t":"2026-09-28T14:00:00Z","v":11432,"vw":48.863043},{"c":48.84,"h":48.98,"l":48.82,"n":152,"o":48.92,"t":"2026-09-28T14:15:00Z","v":3398,"vw":48.895862},{"c":48.83,"h":48.83,"l":48.79,"n":160,"o":48.83,"t":"2026-09-28T14:30:00Z","v":6123,"vw":48.811148},{"c":48.52,"h":48.815,"l":48.505,"n":350,"o":48.815,"t":"2026-09-28T14:45:00Z","v":11290,"vw":48.692618},{"c":48.61,"h":48.61,"l":48.47,"n":327,"o":48.525,"t":"2026-09-28T15:00:00Z","v":11160,"vw":48.556158},{"c":49.01,"h":49.04,"l":48.625,"n":456,"o":48.63,"t":"2026-09-28T15:15:00Z","v":27530,"vw":48.820135},{"c":48.96,"h":48.97,"l":48.91,"n":127,"o":48.97,"t":"2026-09-28T15:30:00Z","v":3477,"vw":48.943719},{"c":48.855,"h":48.935,"l":48.825,"n":146,"o":48.935,"t":"2026-09-28T15:45:00Z","v":4803,"vw":48.866667},{"c":48.89,"h":48.91,"l":48.8702,"n":186,"o":48.88,"t":"2026-09-28T16:00:00Z","v":5425,"vw":48.887325},{"c":48.945,"h":49.06,"l":48.88,"n":426,"o":48.88,"t":"2026-09-28T16:15:00Z","v":13453,"vw":48.988312},{"c":48.885,"h":48.96,"l":48.88,"n":206,"o":48.95,"t":"2026-09-28T16:30:00Z","v":5285,"vw":48.918135},{"c":48.945,"h":48.95,"l":48.89,"n":137,"o":48.9,"t":"2026-09-28T16:45:00Z","v":2860,"vw":48.910556},{"c":49.13,"h":49.18,"l":48.94,"n":237,"o":48.94,"t":"2026-09-28T17:00:00Z","v":8602,"vw":49.090036},{"c":48.95,"h":49.08,"l":48.92,"n":139,"o":49.08,"t":"2026-09-28T17:15:00Z","v":4040,"vw":48.988421},{"c":48.96,"h":48.97,"l":48.895,"n":273,"o":48.92,"t":"2026-09-28T17:30:00Z","v":5433,"vw":48.927222},{"c":48.865,"h":48.94,"l":48.85,"n":183,"o":48.94,"t":"2026-09-28T17:45:00Z","v":5082,"vw":48.902902},{"c":48.96,"h":48.96,"l":48.865,"n":248,"o":48.865,"t":"2026-09-28T18:00:00Z","v":12141,"vw":48.913726},{"c":48.92,"h":48.96,"l":48.91,"n":153,"o":48.96,"t":"2026-09-28T18:15:00Z","v":5455,"vw":48.94337},{"c":48.98,"h":48.98,"l":48.92,"n":153,"o":48.96,"t":"2026-09-28T18:30:00Z","v":4573,"vw":48.964528},{"c":48.95,"h":49,"l":48.94,"n":248,"o":48.955,"t":"2026-09-28T18:45:00Z","v":8211,"vw":48.971537},{"c":48.87,"h":48.95,"l":48.85,"n":223,"o":48.95,"t":"2026-09-28T19:00:00Z","v":5653,"vw":48.89865},{"c":48.92,"h":48.92,"l":48.85,"n":327,"o":48.875,"t":"2026-09-28T19:15:00Z","v":10225,"vw":48.892044},{"c":48.92,"h":48.95,"l":48.89,"n":374,"o":48.93,"t":"2026-09-28T19:30:00Z","v":13578,"vw":48.924984},{"c":49.045,"h":49.09,"l":48.88,"n":1699,"o":48.9,"t":"2026-09-28T19:45:00Z","v":72735,"vw":49.032826},{"c":49.16,"h":49.16,"l":49,"n":29,"o":49.045,"t":"2026-09-28T20:00:00Z","v":132523,"vw":49.000236},{"c":49.1,"h":49.1,"l":49.1,"n":2,"o":49.1,"t":"2026-09-29T12:45:00Z","v":1000,"vw":49.1},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-09-29T13:15:00Z","v":100,"vw":48.72},{"c":49.145,"h":49.15,"l":48.675,"n":197,"o":48.75,"t":"2026-09-29T13:30:00Z","v":23975,"vw":48.923883},{"c":49.0496,"h":49.17,"l":48.97,"n":185,"o":48.98,"t":"2026-09-29T13:45:00Z","v":6400,"vw":49.075723},{"c":49.115,"h":49.2,"l":49.025,"n":223,"o":49.025,"t":"2026-09-29T14:00:00Z","v":5787,"vw":49.100972},{"c":48.87,"h":49.07,"l":48.87,"n":165,"o":49.05,"t":"2026-09-29T14:15:00Z","v":4680,"vw":49.004319},{"c":48.66,"h":48.875,"l":48.61,"n":128,"o":48.875,"t":"2026-09-29T14:30:00Z","v":5247,"vw":48.758704},{"c":48.675,"h":48.73,"l":48.59,"n":401,"o":48.65,"t":"2026-09-29T14:45:00Z","v":19643,"vw":48.651878},{"c":48.59,"h":48.675,"l":48.56,"n":330,"o":48.62,"t":"2026-09-29T15:00:00Z","v":13598,"vw":48.603724},{"c":48.635,"h":48.685,"l":48.595,"n":240,"o":48.595,"t":"2026-09-29T15:15:00Z","v":7280,"vw":48.652517},{"c":48.7703,"h":48.84,"l":48.665,"n":293,"o":48.67,"t":"2026-09-29T15:30:00Z","v":9959,"vw":48.762171},{"c":48.655,"h":48.77,"l":48.645,"n":191,"o":48.73,"t":"2026-09-29T15:45:00Z","v":5284,"vw":48.709634},{"c":48.49,"h":48.62,"l":48.4564,"n":226,"o":48.6,"t":"2026-09-29T16:00:00Z","v":8551,"vw":48.533202},{"c":48.47,"h":48.54,"l":48.46,"n":188,"o":48.48,"t":"2026-09-29T16:15:00Z","v":7233,"vw":48.506002},{"c":48.46,"h":48.51,"l":48.46,"n":185,"o":48.475,"t":"2026-09-29T16:30:00Z","v":4308,"vw":48.483213},{"c":48.49,"h":48.505,"l":48.48,"n":136,"o":48.49,"t":"2026-09-29T16:45:00Z","v":2987,"vw":48.491364},{"c":48.505,"h":48.51,"l":48.46,"n":252,"o":48.51,"t":"2026-09-29T17:00:00Z","v":6311,"vw":48.491919},{"c":48.395,"h":48.53,"l":48.345,"n":352,"o":48.505,"t":"2026-09-29T17:15:00Z","v":10811,"vw":48.443634},{"c":48.53,"h":48.605,"l":48.43,"n":301,"o":48.43,"t":"2026-09-29T17:30:00Z","v":6330,"vw":48.518501},{"c":48.54,"h":48.63,"l":48.54,"n":240,"o":48.59,"t":"2026-09-29T17:45:00Z","v":6211,"vw":48.573476},{"c":48.61,"h":48.65,"l":48.57,"n":449,"o":48.58,"t":"2026-09-29T18:00:00Z","v":14065,"vw":48.611761},{"c":48.63,"h":48.69,"l":48.615,"n":274,"o":48.62,"t":"2026-09-29T18:15:00Z","v":8590,"vw":48.639552},{"c":48.68,"h":48.73,"l":48.63,"n":287,"o":48.66,"t":"2026-09-29T18:30:00Z","v":8692,"vw":48.679979},{"c":48.605,"h":48.69,"l":48.58,"n":341,"o":48.69,"t":"2026-09-29T18:45:00Z","v":11244,"vw":48.644327},{"c":48.63,"h":48.65,"l":48.57,"n":385,"o":48.65,"t":"2026-09-29T19:00:00Z","v":16128,"vw":48.611345},{"c":48.435,"h":48.64,"l":48.435,"n":465,"o":48.64,"t":"2026-09-29T19:15:00Z","v":24698,"vw":48.549955},{"c":48.45,"h":48.53,"l":48.44,"n":542,"o":48.44,"t":"2026-09-29T19:30:00Z","v":18937,"vw":48.480364},{"c":48.6,"h":48.73,"l":48.31,"n":2498,"o":48.44,"t":"2026-09-29T19:45:00Z","v":177991,"vw":48.587301},{"c":48.59,"h":48.59,"l":48.59,"n":20,"o":48.59,"t":"2026-09-29T20:00:00Z","v":164413,"vw":48.59},{"c":48.59,"h":48.59,"l":48.59,"n":2,"o":48.59,"t":"2026-09-29T20:15:00Z","v":7482,"vw":48.59},{"c":48.7,"h":48.7,"l":48.7,"n":4,"o":48.7,"t":"2026-09-30T12:00:00Z","v":503,"vw":48.7},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-09-30T12:15:00Z","v":500,"vw":48.7},{"c":49.04,"h":49.045,"l":47.81,"n":319,"o":48.2,"t":"2026-09-30T13:30:00Z","v":15163,"vw":48.602809},{"c":48.77,"h":49.04,"l":48.77,"n":396,"o":49.04,"t":"2026-09-30T13:45:00Z","v":14697,"vw":48.870258},{"c":48.81,"h":48.905,"l":48.76,"n":606,"o":48.76,"t":"2026-09-30T14:00:00Z","v":16371,"vw":48.804504},{"c":48.815,"h":48.8673,"l":48.715,"n":343,"o":48.75,"t":"2026-09-30T14:15:00Z","v":7886,"vw":48.795544},{"c":48.95,"h":49.03,"l":48.86,"n":276,"o":48.86,"t":"2026-09-30T14:30:00Z","v":17949,"vw":48.880842},{"c":48.96,"h":49.02,"l":48.9,"n":479,"o":48.96,"t":"2026-09-30T14:45:00Z","v":20948,"vw":48.94197},{"c":49.08,"h":49.105,"l":48.89,"n":764,"o":48.955,"t":"2026-09-30T15:00:00Z","v":32156,"vw":48.988685},{"c":49.11,"h":49.365,"l":49.0721,"n":777,"o":49.08,"t":"2026-09-30T15:15:00Z","v":37775,"vw":49.200745},{"c":49.09,"h":49.15,"l":48.945,"n":659,"o":49.075,"t":"2026-09-30T15:30:00Z","v":19220,"vw":49.06583},{"c":49.145,"h":49.16,"l":49.02,"n":642,"o":49.05,"t":"2026-09-30T15:45:00Z","v":21705,"vw":49.079688},{"c":49.09,"h":49.17,"l":49.07,"n":531,"o":49.13,"t":"2026-09-30T16:00:00Z","v":21650,"vw":49.141622},{"c":49.19,"h":49.33,"l":49.04,"n":503,"o":49.1,"t":"2026-09-30T16:15:00Z","v":22095,"vw":49.122995},{"c":49,"h":49.19,"l":48.935,"n":485,"o":49.19,"t":"2026-09-30T16:30:00Z","v":13569,"vw":49.013194},{"c":48.925,"h":49,"l":48.91,"n":299,"o":49,"t":"2026-09-30T16:45:00Z","v":8340,"vw":48.957257},{"c":49.04,"h":49.05,"l":48.925,"n":354,"o":48.93,"t":"2026-09-30T17:00:00Z","v":15888,"vw":48.991741},{"c":49.09,"h":49.09,"l":48.96,"n":585,"o":49.01,"t":"2026-09-30T17:15:00Z","v":29493,"vw":49.012914},{"c":49.02,"h":49.21,"l":48.92,"n":1099,"o":49.14,"t":"2026-09-30T17:30:00Z","v":156327,"vw":49.066648},{"c":48.885,"h":48.99,"l":48.885,"n":144,"o":48.975,"t":"2026-09-30T17:45:00Z","v":3339,"vw":48.92953},{"c":48.92,"h":48.98,"l":48.83,"n":341,"o":48.885,"t":"2026-09-30T18:00:00Z","v":13569,"vw":48.892387},{"c":48.94,"h":49,"l":48.89,"n":342,"o":48.925,"t":"2026-09-30T18:15:00Z","v":10075,"vw":48.931209},{"c":48.965,"h":48.98,"l":48.885,"n":559,"o":48.98,"t":"2026-09-30T18:30:00Z","v":17855,"vw":48.944032},{"c":49.13,"h":49.13,"l":48.91,"n":594,"o":48.965,"t":"2026-09-30T18:45:00Z","v":40267,"vw":49.011713},{"c":49.075,"h":49.15,"l":49.0527,"n":459,"o":49.13,"t":"2026-09-30T19:00:00Z","v":24440,"vw":49.107187},{"c":49.01,"h":49.147,"l":48.97,"n":513,"o":49.05,"t":"2026-09-30T19:15:00Z","v":23167,"vw":49.063963},{"c":49.07,"h":49.115,"l":49,"n":817,"o":49.015,"t":"2026-09-30T19:30:00Z","v":28307,"vw":49.049653},{"c":48.88,"h":49.075,"l":48.83,"n":2754,"o":49.0601,"t":"2026-09-30T19:45:00Z","v":125885,"vw":48.915412},{"c":48.88,"h":48.88,"l":48.88,"n":35,"o":48.88,"t":"2026-09-30T20:00:00Z","v":239440,"vw":48.88},{"c":48.88,"h":48.88,"l":48.88,"n":2,"o":48.88,"t":"2026-09-30T20:15:00Z","v":14964,"vw":48.88},{"c":48.57,"h":48.57,"l":48.57,"n":4,"o":48.57,"t":"2026-10-01T08:00:00Z","v":201,"vw":48.57},{"c":49.1,"h":49.12,"l":49.05,"n":11,"o":49.05,"t":"2026-10-01T12:45:00Z","v":1225,"vw":49.085819},{"c":49.27,"h":49.27,"l":49.27,"n":1,"o":49.27,"t":"2026-10-01T13:15:00Z","v":100,"vw":49.27},{"c":49.475,"h":50.1832,"l":49.28,"n":235,"o":49.36,"t":"2026-10-01T13:30:00Z","v":21479,"vw":49.559087},{"c":49.54,"h":49.7,"l":49.37,"n":236,"o":49.63,"t":"2026-10-01T13:45:00Z","v":11316,"vw":49.455007},{"c":49.76,"h":49.8119,"l":49.37,"n":254,"o":49.43,"t":"2026-10-01T14:00:00Z","v":13047,"vw":49.568306},{"c":49.785,"h":50,"l":49.71,"n":269,"o":49.82,"t":"2026-10-01T14:15:00Z","v":17423,"vw":49.820965},{"c":49.23,"h":49.785,"l":49.23,"n":274,"o":49.77,"t":"2026-10-01T14:30:00Z","v":10103,"vw":49.500244},{"c":49.4,"h":49.41,"l":49.11,"n":252,"o":49.2,"t":"2026-10-01T14:45:00Z","v":9061,"vw":49.223609},{"c":49.59,"h":49.61,"l":49.41,"n":225,"o":49.41,"t":"2026-10-01T15:00:00Z","v":5627,"vw":49.515507},{"c":49.4,"h":49.66,"l":49.4,"n":297,"o":49.55,"t":"2026-10-01T15:15:00Z","v":10501,"vw":49.542636},{"c":49.44,"h":49.515,"l":49.39,"n":263,"o":49.44,"t":"2026-10-01T15:30:00Z","v":7786,"vw":49.446312},{"c":49.59,"h":49.62,"l":49.475,"n":282,"o":49.475,"t":"2026-10-01T15:45:00Z","v":7527,"vw":49.556835},{"c":49.67,"h":49.73,"l":49.62,"n":298,"o":49.63,"t":"2026-10-01T16:00:00Z","v":9385,"vw":49.672561},{"c":49.8,"h":49.815,"l":49.65,"n":379,"o":49.65,"t":"2026-10-01T16:15:00Z","v":11085,"vw":49.732949},{"c":49.915,"h":49.955,"l":49.77,"n":268,"o":49.79,"t":"2026-10-01T16:30:00Z","v":7871,"vw":49.876362},{"c":49.94,"h":49.94,"l":49.825,"n":290,"o":49.89,"t":"2026-10-01T16:45:00Z","v":8607,"vw":49.876076},{"c":50,"h":50.035,"l":49.945,"n":287,"o":49.945,"t":"2026-10-01T17:00:00Z","v":9312,"vw":49.989971},{"c":50.05,"h":50.07,"l":49.93,"n":420,"o":49.97,"t":"2026-10-01T17:15:00Z","v":14053,"vw":49.984445},{"c":50.255,"h":50.255,"l":50.065,"n":398,"o":50.07,"t":"2026-10-01T17:30:00Z","v":11089,"vw":50.168175},{"c":50,"h":50.26,"l":49.97,"n":345,"o":50.26,"t":"2026-10-01T17:45:00Z","v":9164,"vw":50.124735},{"c":50.02,"h":50.05,"l":49.83,"n":353,"o":50.02,"t":"2026-10-01T18:00:00Z","v":10139,"vw":49.964509},{"c":49.93,"h":50.0599,"l":49.855,"n":376,"o":50.03,"t":"2026-10-01T18:15:00Z","v":12428,"vw":49.99401},{"c":50.085,"h":50.18,"l":49.925,"n":470,"o":49.94,"t":"2026-10-01T18:30:00Z","v":21732,"vw":50.024784},{"c":49.93,"h":50.13,"l":49.87,"n":346,"o":50.085,"t":"2026-10-01T18:45:00Z","v":22988,"vw":50.068534},{"c":49.92,"h":49.92,"l":49.86,"n":341,"o":49.92,"t":"2026-10-01T19:00:00Z","v":9310,"vw":49.905177},{"c":50.06,"h":50.06,"l":49.94,"n":513,"o":49.94,"t":"2026-10-01T19:15:00Z","v":17322,"vw":49.983829},{"c":49.895,"h":50.11,"l":49.78,"n":1243,"o":50.055,"t":"2026-10-01T19:30:00Z","v":80976,"vw":49.934188},{"c":49.69,"h":49.99,"l":49.67,"n":2573,"o":49.885,"t":"2026-10-01T19:45:00Z","v":157236,"vw":49.824334},{"c":49.69,"h":49.69,"l":49.69,"n":33,"o":49.69,"t":"2026-10-01T20:00:00Z","v":145073,"vw":49.69},{"c":49.69,"h":49.69,"l":49.69,"n":2,"o":49.69,"t":"2026-10-01T20:15:00Z","v":29928,"vw":49.69},{"c":49.95,"h":50.91,"l":49.86,"n":265,"o":50.44,"t":"2026-10-02T13:30:00Z","v":20517,"vw":50.24289},{"c":49.85,"h":50.11,"l":49.7494,"n":264,"o":49.91,"t":"2026-10-02T13:45:00Z","v":16523,"vw":49.914397},{"c":49.81,"h":50.06,"l":49.76,"n":534,"o":49.94,"t":"2026-10-02T14:00:00Z","v":23257,"vw":49.863976},{"c":49.89,"h":49.89,"l":49.7,"n":302,"o":49.75,"t":"2026-10-02T14:15:00Z","v":13029,"vw":49.760172},{"c":49.965,"h":49.98,"l":49.79,"n":284,"o":49.89,"t":"2026-10-02T14:30:00Z","v":7216,"vw":49.914973},{"c":49.895,"h":50.03,"l":49.89,"n":374,"o":49.97,"t":"2026-10-02T14:45:00Z","v":49573,"vw":49.947506},{"c":49.67,"h":49.89,"l":49.61,"n":443,"o":49.89,"t":"2026-10-02T15:00:00Z","v":14197,"vw":49.747371},{"c":49.8,"h":49.8,"l":49.59,"n":310,"o":49.63,"t":"2026-10-02T15:15:00Z","v":16978,"vw":49.683397},{"c":49.72,"h":49.89,"l":49.72,"n":280,"o":49.76,"t":"2026-10-02T15:30:00Z","v":6975,"vw":49.823394},{"c":49.865,"h":49.865,"l":49.77,"n":334,"o":49.78,"t":"2026-10-02T15:45:00Z","v":10162,"vw":49.829437},{"c":49.94,"h":49.94,"l":49.78,"n":216,"o":49.85,"t":"2026-10-02T16:00:00Z","v":4792,"vw":49.845815},{"c":49.81,"h":49.92,"l":49.75,"n":241,"o":49.92,"t":"2026-10-02T16:15:00Z","v":6670,"vw":49.838663},{"c":49.84,"h":49.85,"l":49.8,"n":116,"o":49.81,"t":"2026-10-02T16:30:00Z","v":3056,"vw":49.831585},{"c":49.915,"h":49.935,"l":49.855,"n":170,"o":49.87,"t":"2026-10-02T16:45:00Z","v":6774,"vw":49.886044},{"c":49.915,"h":50.005,"l":49.9,"n":358,"o":49.94,"t":"2026-10-02T17:00:00Z","v":8834,"vw":49.96429},{"c":49.91,"h":49.925,"l":49.81,"n":297,"o":49.92,"t":"2026-10-02T17:15:00Z","v":11593,"vw":49.887053},{"c":49.965,"h":50.025,"l":49.945,"n":242,"o":49.95,"t":"2026-10-02T17:30:00Z","v":5961,"vw":49.974711},{"c":49.94,"h":49.965,"l":49.92,"n":126,"o":49.965,"t":"2026-10-02T17:45:00Z","v":3155,"vw":49.940521},{"c":50.05,"h":50.055,"l":49.9595,"n":223,"o":49.96,"t":"2026-10-02T18:00:00Z","v":5983,"vw":50.003228},{"c":50.1,"h":50.1,"l":50.01,"n":202,"o":50.07,"t":"2026-10-02T18:15:00Z","v":4435,"vw":50.044082},{"c":50.16,"h":50.16,"l":50.1,"n":313,"o":50.1,"t":"2026-10-02T18:30:00Z","v":7027,"vw":50.11039},{"c":50.18,"h":50.18,"l":50.135,"n":328,"o":50.17,"t":"2026-10-02T18:45:00Z","v":7879,"vw":50.155253},{"c":50.19,"h":50.265,"l":50.19,"n":430,"o":50.22,"t":"2026-10-02T19:00:00Z","v":14289,"vw":50.233091},{"c":50.125,"h":50.2399,"l":50.12,"n":333,"o":50.195,"t":"2026-10-02T19:15:00Z","v":9974,"vw":50.181648},{"c":50.23,"h":50.24,"l":50.12,"n":526,"o":50.15,"t":"2026-10-02T19:30:00Z","v":12732,"vw":50.179447},{"c":50.17,"h":50.31,"l":49.96,"n":1650,"o":50.24,"t":"2026-10-02T19:45:00Z","v":61171,"vw":50.140125},{"c":50.15,"h":50.15,"l":50.15,"n":36,"o":50.15,"t":"2026-10-02T20:00:00Z","v":200535,"vw":50.15},{"c":50.73,"h":50.73,"l":50.15,"n":134,"o":50.16,"t":"2026-10-05T13:30:00Z","v":8530,"vw":50.230321},{"c":50.775,"h":50.815,"l":50.635,"n":143,"o":50.735,"t":"2026-10-05T13:45:00Z","v":12113,"vw":50.669875},{"c":50.96,"h":51.1,"l":50.84,"n":624,"o":50.84,"t":"2026-10-05T14:00:00Z","v":33010,"vw":50.935455},{"c":51,"h":51,"l":50.8,"n":439,"o":50.955,"t":"2026-10-05T14:15:00Z","v":27803,"vw":50.88236},{"c":50.83,"h":51,"l":50.67,"n":394,"o":51,"t":"2026-10-05T14:30:00Z","v":13171,"vw":50.813743},{"c":50.86,"h":50.9,"l":50.78,"n":489,"o":50.84,"t":"2026-10-05T14:45:00Z","v":29325,"vw":50.886939},{"c":50.95,"h":50.955,"l":50.805,"n":460,"o":50.82,"t":"2026-10-05T15:00:00Z","v":18494,"vw":50.861388},{"c":51.21,"h":51.305,"l":50.98,"n":249,"o":50.98,"t":"2026-10-05T15:15:00Z","v":6869,"vw":51.127207},{"c":51.23,"h":51.26,"l":51.17,"n":210,"o":51.24,"t":"2026-10-05T15:30:00Z","v":5480,"vw":51.208603},{"c":51.29,"h":51.29,"l":51.19,"n":203,"o":51.2,"t":"2026-10-05T15:45:00Z","v":4575,"vw":51.220421},{"c":51.07,"h":51.27,"l":50.98,"n":477,"o":51.27,"t":"2026-10-05T16:00:00Z","v":34478,"vw":51.181414},{"c":51.21,"h":51.21,"l":51.0725,"n":206,"o":51.085,"t":"2026-10-05T16:15:00Z","v":11061,"vw":51.113792},{"c":51.15,"h":51.2,"l":51.11,"n":163,"o":51.2,"t":"2026-10-05T16:30:00Z","v":5114,"vw":51.150528},{"c":51.265,"h":51.315,"l":51.18,"n":294,"o":51.19,"t":"2026-10-05T16:45:00Z","v":9048,"vw":51.273822},{"c":51.32,"h":51.32,"l":51.2225,"n":166,"o":51.225,"t":"2026-10-05T17:00:00Z","v":5278,"vw":51.260528},{"c":51.23,"h":51.305,"l":51.23,"n":259,"o":51.3,"t":"2026-10-05T17:15:00Z","v":8233,"vw":51.27614},{"c":51.29,"h":51.3,"l":51.205,"n":260,"o":51.23,"t":"2026-10-05T17:30:00Z","v":7766,"vw":51.271513},{"c":51.15,"h":51.295,"l":51.1309,"n":216,"o":51.295,"t":"2026-10-05T17:45:00Z","v":8999,"vw":51.241285},{"c":51.23,"h":51.23,"l":51.15,"n":300,"o":51.15,"t":"2026-10-05T18:00:00Z","v":20705,"vw":51.19648},{"c":51.415,"h":51.415,"l":51.21,"n":375,"o":51.225,"t":"2026-10-05T18:15:00Z","v":35018,"vw":51.29174},{"c":51.46,"h":51.65,"l":51.4,"n":709,"o":51.415,"t":"2026-10-05T18:30:00Z","v":42897,"vw":51.528291},{"c":51.45,"h":51.49,"l":51.4014,"n":372,"o":51.46,"t":"2026-10-05T18:45:00Z","v":11609,"vw":51.454433},{"c":51.54,"h":51.56,"l":51.46,"n":421,"o":51.48,"t":"2026-10-05T19:00:00Z","v":18644,"vw":51.495809},{"c":51.48,"h":51.5526,"l":51.47,"n":462,"o":51.55,"t":"2026-10-05T19:15:00Z","v":23055,"vw":51.508195},{"c":51.565,"h":51.59,"l":51.41,"n":875,"o":51.485,"t":"2026-10-05T19:30:00Z","v":28581,"vw":51.492211},{"c":51.26,"h":51.565,"l":51.16,"n":2388,"o":51.565,"t":"2026-10-05T19:45:00Z","v":125072,"vw":51.246132},{"c":51.22,"h":51.28,"l":51.22,"n":38,"o":51.28,"t":"2026-10-05T20:00:00Z","v":326803,"vw":51.220021},{"c":51.29,"h":51.6,"l":51.16,"n":200,"o":51.6,"t":"2026-10-06T13:30:00Z","v":10873,"vw":51.397307},{"c":51.26,"h":51.31,"l":51.06,"n":107,"o":51.24,"t":"2026-10-06T13:45:00Z","v":3480,"vw":51.19056},{"c":51.2,"h":51.37,"l":51.16,"n":150,"o":51.2825,"t":"2026-10-06T14:00:00Z","v":6120,"vw":51.262349},{"c":51.03,"h":51.21,"l":50.965,"n":242,"o":51.16,"t":"2026-10-06T14:15:00Z","v":33983,"vw":51.163064},{"c":51.275,"h":51.3,"l":51.075,"n":230,"o":51.075,"t":"2026-10-06T14:30:00Z","v":15288,"vw":51.265866},{"c":51.385,"h":51.4151,"l":51.26,"n":301,"o":51.27,"t":"2026-10-06T14:45:00Z","v":10764,"vw":51.340987},{"c":51.35,"h":51.4,"l":51.27,"n":440,"o":51.4,"t":"2026-10-06T15:00:00Z","v":29042,"vw":51.353674},{"c":51.33,"h":51.39,"l":51.21,"n":393,"o":51.36,"t":"2026-10-06T15:15:00Z","v":12538,"vw":51.315454},{"c":50.94,"h":51.33,"l":50.94,"n":367,"o":51.3,"t":"2026-10-06T15:30:00Z","v":17619,"vw":51.137646},{"c":50.97,"h":51.01,"l":50.915,"n":313,"o":50.94,"t":"2026-10-06T15:45:00Z","v":10828,"vw":50.960548},{"c":51.05,"h":51.08,"l":50.96,"n":339,"o":50.99,"t":"2026-10-06T16:00:00Z","v":11484,"vw":51.003948},{"c":50.89,"h":51.08,"l":50.89,"n":348,"o":51.045,"t":"2026-10-06T16:15:00Z","v":13444,"vw":50.982087},{"c":50.88,"h":50.92,"l":50.85,"n":233,"o":50.89,"t":"2026-10-06T16:30:00Z","v":8192,"vw":50.881235},{"c":50.67,"h":50.86,"l":50.67,"n":264,"o":50.85,"t":"2026-10-06T16:45:00Z","v":13319,"vw":50.752357},{"c":50.61,"h":50.705,"l":50.6,"n":268,"o":50.705,"t":"2026-10-06T17:00:00Z","v":8518,"vw":50.655285},{"c":50.6,"h":50.63,"l":50.54,"n":171,"o":50.56,"t":"2026-10-06T17:15:00Z","v":4275,"vw":50.592092},{"c":50.4001,"h":50.61,"l":50.4001,"n":222,"o":50.61,"t":"2026-10-06T17:30:00Z","v":5723,"vw":50.554519},{"c":50.42,"h":50.49,"l":50.38,"n":297,"o":50.42,"t":"2026-10-06T17:45:00Z","v":7170,"vw":50.439755},{"c":50.43,"h":50.51,"l":50.42,"n":314,"o":50.43,"t":"2026-10-06T18:00:00Z","v":12658,"vw":50.476459},{"c":50.41,"h":50.495,"l":50.36,"n":248,"o":50.47,"t":"2026-10-06T18:15:00Z","v":8740,"vw":50.439438},{"c":50.45,"h":50.45,"l":50.35,"n":143,"o":50.35,"t":"2026-10-06T18:30:00Z","v":4646,"vw":50.407298},{"c":50.41,"h":50.41,"l":50.37,"n":276,"o":50.41,"t":"2026-10-06T18:45:00Z","v":8397,"vw":50.394899},{"c":50.445,"h":50.48,"l":50.405,"n":385,"o":50.405,"t":"2026-10-06T19:00:00Z","v":10009,"vw":50.455333},{"c":50.35,"h":50.51,"l":50.35,"n":591,"o":50.445,"t":"2026-10-06T19:15:00Z","v":21562,"vw":50.441449},{"c":50.27,"h":50.44,"l":50.26,"n":928,"o":50.36,"t":"2026-10-06T19:30:00Z","v":33532,"vw":50.345269},{"c":50.72,"h":50.76,"l":50.19,"n":3361,"o":50.3,"t":"2026-10-06T19:45:00Z","v":190084,"vw":50.524685},{"c":50.71,"h":50.71,"l":50.71,"n":33,"o":50.71,"t":"2026-10-06T20:00:00Z","v":194138,"vw":50.71},{"c":50.805,"h":50.805,"l":50.25,"n":70,"o":50.25,"t":"2026-10-07T13:30:00Z","v":5583,"vw":50.314112},{"c":50.72,"h":50.78,"l":50.55,"n":288,"o":50.55,"t":"2026-10-07T13:45:00Z","v":13663,"vw":50.599144},{"c":50.39,"h":50.69,"l":50.39,"n":289,"o":50.65,"t":"2026-10-07T14:00:00Z","v":8661,"vw":50.555741},{"c":50.56,"h":50.72,"l":50.435,"n":436,"o":50.435,"t":"2026-10-07T14:15:00Z","v":16759,"vw":50.584049},{"c":50.56,"h":50.715,"l":50.54,"n":275,"o":50.58,"t":"2026-10-07T14:30:00Z","v":10056,"vw":50.626788},{"c":50.61,"h":50.69,"l":50.52,"n":243,"o":50.525,"t":"2026-10-07T14:45:00Z","v":7822,"vw":50.584197},{"c":50.5301,"h":50.69,"l":50.42,"n":469,"o":50.64,"t":"2026-10-07T15:00:00Z","v":39145,"vw":50.548603},{"c":50.47,"h":50.505,"l":50.43,"n":208,"o":50.49,"t":"2026-10-07T15:15:00Z","v":5213,"vw":50.470196},{"c":50.625,"h":50.64,"l":50.42,"n":349,"o":50.5,"t":"2026-10-07T15:30:00Z","v":14338,"vw":50.51179},{"c":50.85,"h":50.85,"l":50.66,"n":258,"o":50.66,"t":"2026-10-07T15:45:00Z","v":5929,"vw":50.718552},{"c":50.85,"h":50.86,"l":50.7,"n":264,"o":50.81,"t":"2026-10-07T16:00:00Z","v":6430,"vw":50.776699},{"c":50.655,"h":50.79,"l":50.61,"n":255,"o":50.79,"t":"2026-10-07T16:15:00Z","v":8863,"vw":50.647886},{"c":50.665,"h":50.665,"l":50.63,"n":74,"o":50.655,"t":"2026-10-07T16:30:00Z","v":1963,"vw":50.658852},{"c":50.8,"h":50.8,"l":50.71,"n":173,"o":50.71,"t":"2026-10-07T16:45:00Z","v":5492,"vw":50.75065},{"c":50.86,"h":50.89,"l":50.76,"n":345,"o":50.79,"t":"2026-10-07T17:00:00Z","v":9358,"vw":50.814918},{"c":50.77,"h":50.87,"l":50.77,"n":197,"o":50.84,"t":"2026-10-07T17:15:00Z","v":6808,"vw":50.830791},{"c":50.79,"h":50.79,"l":50.68,"n":142,"o":50.75,"t":"2026-10-07T17:30:00Z","v":4725,"vw":50.732773},{"c":50.85,"h":50.85,"l":50.78,"n":143,"o":50.79,"t":"2026-10-07T17:45:00Z","v":5269,"vw":50.820384},{"c":50.89,"h":50.89,"l":50.81,"n":322,"o":50.86,"t":"2026-10-07T18:00:00Z","v":11115,"vw":50.855798},{"c":50.89,"h":50.92,"l":50.87,"n":202,"o":50.91,"t":"2026-10-07T18:15:00Z","v":4873,"vw":50.887259},{"c":50.945,"h":50.965,"l":50.87,"n":160,"o":50.89,"t":"2026-10-07T18:30:00Z","v":3841,"vw":50.924821},{"c":50.84,"h":50.95,"l":50.84,"n":317,"o":50.945,"t":"2026-10-07T18:45:00Z","v":10600,"vw":50.901149},{"c":50.71,"h":50.86,"l":50.68,"n":309,"o":50.86,"t":"2026-10-07T19:00:00Z","v":11226,"vw":50.744249},{"c":50.75,"h":50.75,"l":50.675,"n":401,"o":50.675,"t":"2026-10-07T19:15:00Z","v":8250,"vw":50.707083},{"c":50.715,"h":50.82,"l":50.69,"n":658,"o":50.74,"t":"2026-10-07T19:30:00Z","v":23918,"vw":50.730805},{"c":50.66,"h":50.83,"l":50.615,"n":2356,"o":50.69,"t":"2026-10-07T19:45:00Z","v":127413,"vw":50.714714},{"c":50.6,"h":50.65,"l":50.57,"n":32,"o":50.65,"t":"2026-10-07T20:00:00Z","v":143736,"vw":50.649162},{"c":50.92,"h":50.92,"l":50.56,"n":70,"o":50.56,"t":"2026-10-08T13:30:00Z","v":6601,"vw":50.686686},{"c":51.03,"h":51.03,"l":50.77,"n":81,"o":50.915,"t":"2026-10-08T13:45:00Z","v":4755,"vw":50.809587},{"c":50.785,"h":50.89,"l":50.61,"n":297,"o":50.86,"t":"2026-10-08T14:00:00Z","v":7557,"vw":50.736006},{"c":50.56,"h":50.9,"l":50.56,"n":218,"o":50.9,"t":"2026-10-08T14:15:00Z","v":41540,"vw":50.845568},{"c":50.42,"h":50.57,"l":50.39,"n":206,"o":50.5,"t":"2026-10-08T14:30:00Z","v":6062,"vw":50.489251},{"c":50.41,"h":50.5188,"l":50.41,"n":103,"o":50.44,"t":"2026-10-08T14:45:00Z","v":5395,"vw":50.474195},{"c":50.34,"h":50.49,"l":50.32,"n":303,"o":50.49,"t":"2026-10-08T15:00:00Z","v":11606,"vw":50.388728},{"c":50.3,"h":50.32,"l":50.175,"n":184,"o":50.26,"t":"2026-10-08T15:15:00Z","v":5377,"vw":50.234419},{"c":50.4,"h":50.41,"l":50.25,"n":126,"o":50.29,"t":"2026-10-08T15:30:00Z","v":3395,"vw":50.327799},{"c":50.4,"h":50.46,"l":50.4,"n":183,"o":50.415,"t":"2026-10-08T15:45:00Z","v":6104,"vw":50.439748},{"c":50.39,"h":50.41,"l":50.35,"n":226,"o":50.405,"t":"2026-10-08T16:00:00Z","v":6177,"vw":50.387183},{"c":50.42,"h":50.625,"l":50.3375,"n":519,"o":50.41,"t":"2026-10-08T16:15:00Z","v":17048,"vw":50.475072},{"c":50.42,"h":50.47,"l":50.38,"n":132,"o":50.425,"t":"2026-10-08T16:30:00Z","v":4287,"vw":50.436834},{"c":50.745,"h":50.745,"l":50.335,"n":429,"o":50.42,"t":"2026-10-08T16:45:00Z","v":20108,"vw":50.473284},{"c":50.82,"h":50.85,"l":50.62,"n":313,"o":50.7,"t":"2026-10-08T17:00:00Z","v":9202,"vw":50.70708},{"c":50.86,"h":50.91,"l":50.735,"n":288,"o":50.78,"t":"2026-10-08T17:15:00Z","v":7458,"vw":50.839646},{"c":51.05,"h":51.11,"l":50.83,"n":202,"o":50.875,"t":"2026-10-08T17:30:00Z","v":9159,"vw":50.986845},{"c":50.76,"h":51.09,"l":50.76,"n":243,"o":51.09,"t":"2026-10-08T17:45:00Z","v":7185,"vw":50.935553},{"c":50.8875,"h":50.8875,"l":50.74,"n":257,"o":50.84,"t":"2026-10-08T18:00:00Z","v":6197,"vw":50.811957},{"c":50.97,"h":50.97,"l":50.81,"n":215,"o":50.83,"t":"2026-10-08T18:15:00Z","v":4648,"vw":50.833908},{"c":50.74,"h":50.905,"l":50.72,"n":237,"o":50.905,"t":"2026-10-08T18:30:00Z","v":7184,"vw":50.795189},{"c":50.82,"h":50.87,"l":50.75,"n":290,"o":50.75,"t":"2026-10-08T18:45:00Z","v":9390,"vw":50.826281},{"c":50.94,"h":51,"l":50.805,"n":409,"o":50.805,"t":"2026-10-08T19:00:00Z","v":14507,"vw":50.917937},{"c":51.02,"h":51.055,"l":50.925,"n":464,"o":50.925,"t":"2026-10-08T19:15:00Z","v":13931,"vw":51.000222},{"c":51.11,"h":51.12,"l":50.96,"n":740,"o":51.04,"t":"2026-10-08T19:30:00Z","v":18563,"vw":51.035368},{"c":51.1,"h":51.145,"l":50.895,"n":1722,"o":51.06,"t":"2026-10-08T19:45:00Z","v":64242,"vw":51.042346},{"c":51.07,"h":51.07,"l":51.07,"n":33,"o":51.07,"t":"2026-10-08T20:00:00Z","v":151896,"vw":51.07},{"c":51.25,"h":51.25,"l":51.23,"n":4,"o":51.23,"t":"2026-10-09T11:45:00Z","v":234,"vw":51.241379},{"c":51.08,"h":51.475,"l":51.07,"n":70,"o":51.31,"t":"2026-10-09T13:30:00Z","v":5251,"vw":51.303438},{"c":51.44,"h":51.4701,"l":51.44,"n":43,"o":51.4701,"t":"2026-10-09T13:45:00Z","v":925,"vw":51.452394},{"c":51.49,"h":51.569,"l":51.265,"n":107,"o":51.43,"t":"2026-10-09T14:00:00Z","v":4409,"vw":51.479114},{"c":51.01,"h":51.48,"l":51.01,"n":224,"o":51.48,"t":"2026-10-09T14:15:00Z","v":12587,"vw":51.234944},{"c":51,"h":51.075,"l":50.94,"n":153,"o":51.075,"t":"2026-10-09T14:30:00Z","v":4243,"vw":51.01752},{"c":50.89,"h":51.13,"l":50.885,"n":291,"o":51.015,"t":"2026-10-09T14:45:00Z","v":11874,"vw":51.020551},{"c":50.895,"h":50.955,"l":50.86,"n":135,"o":50.955,"t":"2026-10-09T15:00:00Z","v":3379,"vw":50.892827},{"c":51.08,"h":51.11,"l":50.89,"n":326,"o":50.89,"t":"2026-10-09T15:15:00Z","v":6139,"vw":50.974734},{"c":51,"h":51.09,"l":51,"n":225,"o":51.09,"t":"2026-10-09T15:30:00Z","v":5774,"vw":51.034048},{"c":51.06,"h":51.07,"l":51,"n":81,"o":51,"t":"2026-10-09T15:45:00Z","v":1839,"vw":51.046856},{"c":50.955,"h":51.1,"l":50.955,"n":228,"o":51.065,"t":"2026-10-09T16:00:00Z","v":6439,"vw":51.047971},{"c":50.94,"h":50.98,"l":50.9,"n":63,"o":50.9,"t":"2026-10-09T16:15:00Z","v":2379,"vw":50.952126},{"c":50.91,"h":50.95,"l":50.88,"n":156,"o":50.93,"t":"2026-10-09T16:30:00Z","v":4201,"vw":50.913339},{"c":50.84,"h":50.95,"l":50.84,"n":160,"o":50.94,"t":"2026-10-09T16:45:00Z","v":4158,"vw":50.896757},{"c":50.665,"h":50.84,"l":50.665,"n":109,"o":50.84,"t":"2026-10-09T17:00:00Z","v":2872,"vw":50.774907},{"c":50.7601,"h":50.83,"l":50.64,"n":193,"o":50.665,"t":"2026-10-09T17:15:00Z","v":7815,"vw":50.74383},{"c":50.715,"h":50.72,"l":50.65,"n":94,"o":50.72,"t":"2026-10-09T17:30:00Z","v":2208,"vw":50.702276},{"c":50.67,"h":50.73,"l":50.67,"n":65,"o":50.69,"t":"2026-10-09T17:45:00Z","v":2361,"vw":50.702305},{"c":50.76,"h":50.79,"l":50.7,"n":277,"o":50.7,"t":"2026-10-09T18:00:00Z","v":7261,"vw":50.751097},{"c":50.875,"h":50.875,"l":50.74,"n":85,"o":50.8,"t":"2026-10-09T18:15:00Z","v":1742,"vw":50.809504},{"c":50.85,"h":50.88,"l":50.8,"n":176,"o":50.81,"t":"2026-10-09T18:30:00Z","v":3759,"vw":50.831111},{"c":50.84,"h":50.895,"l":50.84,"n":200,"o":50.87,"t":"2026-10-09T18:45:00Z","v":5209,"vw":50.868403},{"c":50.75,"h":50.835,"l":50.745,"n":410,"o":50.82,"t":"2026-10-09T19:00:00Z","v":11150,"vw":50.790165},{"c":50.66,"h":50.75,"l":50.53,"n":375,"o":50.75,"t":"2026-10-09T19:15:00Z","v":14270,"vw":50.649976},{"c":50.445,"h":50.645,"l":50.445,"n":389,"o":50.645,"t":"2026-10-09T19:30:00Z","v":14822,"vw":50.564968},{"c":50.88,"h":50.96,"l":50.39,"n":1843,"o":50.445,"t":"2026-10-09T19:45:00Z","v":118426,"vw":50.727227},{"c":50.87,"h":50.87,"l":50.87,"n":22,"o":50.87,"t":"2026-10-09T20:00:00Z","v":110250,"vw":50.87},{"c":51.32,"h":51.345,"l":50.99,"n":58,"o":50.99,"t":"2026-10-12T13:30:00Z","v":5220,"vw":51.088562},{"c":51.1925,"h":51.305,"l":51.1925,"n":50,"o":51.295,"t":"2026-10-12T13:45:00Z","v":2881,"vw":51.286451},{"c":51.17,"h":51.27,"l":51.08,"n":247,"o":51.08,"t":"2026-10-12T14:00:00Z","v":7975,"vw":51.149219},{"c":51.21,"h":51.21,"l":51.13,"n":107,"o":51.155,"t":"2026-10-12T14:15:00Z","v":2789,"vw":51.173194},{"c":51.34,"h":51.4,"l":51.23,"n":295,"o":51.4,"t":"2026-10-12T14:45:00Z","v":11608,"vw":51.300712},{"c":51.29,"h":51.33,"l":51.29,"n":41,"o":51.33,"t":"2026-10-12T15:00:00Z","v":958,"vw":51.316667},{"c":51.42,"h":51.44,"l":51.2701,"n":216,"o":51.41,"t":"2026-10-12T15:15:00Z","v":7289,"vw":51.358747},{"c":51.34,"h":51.42,"l":51.34,"n":273,"o":51.41,"t":"2026-10-12T15:30:00Z","v":5114,"vw":51.392858},{"c":51.34,"h":51.37,"l":51.33,"n":198,"o":51.35,"t":"2026-10-12T15:45:00Z","v":4595,"vw":51.345249},{"c":51.38,"h":51.42,"l":51.33,"n":211,"o":51.33,"t":"2026-10-12T16:00:00Z","v":5339,"vw":51.376348},{"c":51.37,"h":51.39,"l":51.33,"n":200,"o":51.36,"t":"2026-10-12T16:15:00Z","v":3380,"vw":51.371789},{"c":51.53,"h":51.56,"l":51.385,"n":257,"o":51.385,"t":"2026-10-12T16:30:00Z","v":8440,"vw":51.452372},{"c":51.41,"h":51.56,"l":51.4,"n":153,"o":51.515,"t":"2026-10-12T16:45:00Z","v":3844,"vw":51.464054},{"c":51.43,"h":51.44,"l":51.33,"n":150,"o":51.41,"t":"2026-10-12T17:00:00Z","v":5674,"vw":51.392398},{"c":51.455,"h":51.47,"l":51.39,"n":116,"o":51.39,"t":"2026-10-12T17:15:00Z","v":2280,"vw":51.422214},{"c":51.49,"h":51.5,"l":51.39,"n":182,"o":51.43,"t":"2026-10-12T17:30:00Z","v":5572,"vw":51.428811},{"c":51.41,"h":51.51,"l":51.41,"n":121,"o":51.49,"t":"2026-10-12T17:45:00Z","v":3293,"vw":51.463675},{"c":51.36,"h":51.42,"l":51.27,"n":500,"o":51.41,"t":"2026-10-12T18:00:00Z","v":23796,"vw":51.323647},{"c":51.45,"h":51.45,"l":51.325,"n":178,"o":51.35,"t":"2026-10-12T18:15:00Z","v":5322,"vw":51.391587},{"c":51.39,"h":51.49,"l":51.325,"n":174,"o":51.49,"t":"2026-10-12T18:30:00Z","v":5376,"vw":51.407177},{"c":51.44,"h":51.52,"l":51.43,"n":191,"o":51.43,"t":"2026-10-12T18:45:00Z","v":7284,"vw":51.465864},{"c":51.4,"h":51.47,"l":51.37,"n":316,"o":51.43,"t":"2026-10-12T19:00:00Z","v":8182,"vw":51.421949},{"c":51.26,"h":51.37,"l":51.23,"n":316,"o":51.35,"t":"2026-10-12T19:15:00Z","v":7899,"vw":51.281488},{"c":51.16,"h":51.24,"l":51.1,"n":422,"o":51.24,"t":"2026-10-12T19:30:00Z","v":9456,"vw":51.178436},{"c":51.06,"h":51.225,"l":50.99,"n":2324,"o":51.13,"t":"2026-10-12T19:45:00Z","v":130101,"vw":51.094013},{"c":51.06,"h":51.06,"l":51.06,"n":29,"o":51.06,"t":"2026-10-12T20:00:00Z","v":186037,"vw":51.06},{"c":51.06,"h":51.06,"l":51.06,"n":1,"o":51.06,"t":"2026-10-12T20:15:00Z","v":17344,"vw":51.06},{"c":51.1,"h":51.1,"l":51.1,"n":9,"o":51.1,"t":"2026-10-13T09:30:00Z","v":508,"vw":51.1},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-13T10:00:00Z","v":500,"vw":51.1},{"c":51.31,"h":51.31,"l":51.31,"n":16,"o":51.31,"t":"2026-10-13T10:30:00Z","v":214,"vw":51.31},{"c":51.3,"h":51.3,"l":51.3,"n":3,"o":51.3,"t":"2026-10-13T11:00:00Z","v":192,"vw":51.3},{"c":51.0203,"h":51.07,"l":51.0203,"n":8,"o":51.07,"t":"2026-10-13T12:00:00Z","v":700,"vw":51.038483},{"c":51.995,"h":51.995,"l":51.2261,"n":51,"o":51.47,"t":"2026-10-13T13:30:00Z","v":5574,"vw":51.501451},{"c":51.22,"h":51.79,"l":51.22,"n":283,"o":51.79,"t":"2026-10-13T13:45:00Z","v":15964,"vw":51.510958},{"c":51.13,"h":51.35,"l":51.105,"n":212,"o":51.26,"t":"2026-10-13T14:00:00Z","v":4870,"vw":51.228316},{"c":51.4725,"h":51.4725,"l":51.055,"n":239,"o":51.1,"t":"2026-10-13T14:15:00Z","v":15329,"vw":51.309324},{"c":51.4,"h":51.4,"l":51.4,"n":28,"o":51.4,"t":"2026-10-13T14:30:00Z","v":695,"vw":51.4},{"c":51.32,"h":51.5002,"l":51.29,"n":84,"o":51.29,"t":"2026-10-13T14:45:00Z","v":3260,"vw":51.384174},{"c":51.77,"h":51.77,"l":51.415,"n":213,"o":51.425,"t":"2026-10-13T15:00:00Z","v":6638,"vw":51.580695},{"c":51.71,"h":51.78,"l":51.67,"n":141,"o":51.74,"t":"2026-10-13T15:15:00Z","v":4694,"vw":51.699353},{"c":51.63,"h":51.705,"l":51.57,"n":115,"o":51.705,"t":"2026-10-13T15:30:00Z","v":2479,"vw":51.661844},{"c":51.47,"h":51.575,"l":51.36,"n":207,"o":51.571,"t":"2026-10-13T15:45:00Z","v":5800,"vw":51.481168},{"c":51.47,"h":51.47,"l":51.375,"n":64,"o":51.47,"t":"2026-10-13T16:00:00Z","v":1928,"vw":51.449528},{"c":51.4,"h":51.46,"l":51.39,"n":167,"o":51.435,"t":"2026-10-13T16:15:00Z","v":5023,"vw":51.427758},{"c":51.36,"h":51.41,"l":51.24,"n":202,"o":51.36,"t":"2026-10-13T16:30:00Z","v":5329,"vw":51.346523},{"c":51.39,"h":51.39,"l":51.31,"n":116,"o":51.31,"t":"2026-10-13T16:45:00Z","v":4100,"vw":51.349022},{"c":51.34,"h":51.4,"l":51.32,"n":170,"o":51.38,"t":"2026-10-13T17:00:00Z","v":4206,"vw":51.364974},{"c":51.32,"h":51.34,"l":51.28,"n":203,"o":51.32,"t":"2026-10-13T17:15:00Z","v":5084,"vw":51.316881},{"c":51.36,"h":51.39,"l":51.33,"n":110,"o":51.33,"t":"2026-10-13T17:30:00Z","v":4145,"vw":51.36172},{"c":51.37,"h":51.37,"l":51.31,"n":112,"o":51.35,"t":"2026-10-13T17:45:00Z","v":3441,"vw":51.344351},{"c":51.37,"h":51.45,"l":51.34,"n":220,"o":51.36,"t":"2026-10-13T18:00:00Z","v":7535,"vw":51.40398},{"c":51.39,"h":51.4,"l":51.31,"n":123,"o":51.33,"t":"2026-10-13T18:15:00Z","v":3514,"vw":51.350927},{"c":51.37,"h":51.395,"l":51.35,"n":189,"o":51.38,"t":"2026-10-13T18:30:00Z","v":4553,"vw":51.373866},{"c":51.44,"h":51.455,"l":51.34,"n":150,"o":51.34,"t":"2026-10-13T18:45:00Z","v":4552,"vw":51.42301},{"c":51.23,"h":51.48,"l":51.23,"n":324,"o":51.48,"t":"2026-10-13T19:00:00Z","v":13309,"vw":51.401437},{"c":51.27,"h":51.295,"l":51.235,"n":199,"o":51.25,"t":"2026-10-13T19:15:00Z","v":8396,"vw":51.257825},{"c":51.23,"h":51.3,"l":51.23,"n":333,"o":51.295,"t":"2026-10-13T19:30:00Z","v":10032,"vw":51.271918},{"c":51.21,"h":51.24,"l":51.01,"n":1787,"o":51.2,"t":"2026-10-13T19:45:00Z","v":112502,"vw":51.150922},{"c":51.2,"h":51.2,"l":51.2,"n":36,"o":51.2,"t":"2026-10-13T20:00:00Z","v":103291,"vw":51.2},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-13T20:15:00Z","v":26016,"vw":51.2},{"c":50.91,"h":51.235,"l":50.8,"n":93,"o":50.94,"t":"2026-10-14T13:30:00Z","v":6286,"vw":50.96226},{"c":50.91,"h":51.07,"l":50.88,"n":111,"o":50.9,"t":"2026-10-14T13:45:00Z","v":3499,"vw":50.947454},{"c":50.695,"h":50.955,"l":50.68,"n":355,"o":50.92,"t":"2026-10-14T14:00:00Z","v":11820,"vw":50.851953},{"c":50.88,"h":50.88,"l":50.69,"n":131,"o":50.695,"t":"2026-10-14T14:15:00Z","v":3944,"vw":50.774654},{"c":50.79,"h":50.85,"l":50.6,"n":214,"o":50.8,"t":"2026-10-14T14:30:00Z","v":6361,"vw":50.762261},{"c":50.81,"h":50.81,"l":50.64,"n":192,"o":50.72,"t":"2026-10-14T14:45:00Z","v":5100,"vw":50.734561},{"c":50.82,"h":50.95,"l":50.81,"n":254,"o":50.81,"t":"2026-10-14T15:00:00Z","v":9037,"vw":50.870197},{"c":50.93,"h":50.94,"l":50.85,"n":167,"o":50.85,"t":"2026-10-14T15:15:00Z","v":4704,"vw":50.891909},{"c":50.92,"h":50.945,"l":50.86,"n":165,"o":50.89,"t":"2026-10-14T15:30:00Z","v":4894,"vw":50.900635},{"c":50.99,"h":51.063,"l":50.93,"n":186,"o":50.96,"t":"2026-10-14T15:45:00Z","v":5965,"vw":50.971735},{"c":51.065,"h":51.195,"l":51.005,"n":345,"o":51.04,"t":"2026-10-14T16:00:00Z","v":14701,"vw":51.090005},{"c":51.115,"h":51.14,"l":51.03,"n":349,"o":51.06,"t":"2026-10-14T16:15:00Z","v":11770,"vw":51.066703},{"c":51.07,"h":51.17,"l":51.07,"n":307,"o":51.15,"t":"2026-10-14T16:30:00Z","v":7386,"vw":51.118597},{"c":50.99,"h":51.12,"l":50.99,"n":154,"o":51.11,"t":"2026-10-14T16:45:00Z","v":3574,"vw":51.084952},{"c":50.765,"h":50.98,"l":50.71,"n":276,"o":50.94,"t":"2026-10-14T17:00:00Z","v":8023,"vw":50.850873},{"c":50.81,"h":50.85,"l":50.755,"n":224,"o":50.755,"t":"2026-10-14T17:15:00Z","v":6150,"vw":50.809541},{"c":50.7199,"h":50.8,"l":50.7199,"n":206,"o":50.78,"t":"2026-10-14T17:30:00Z","v":6632,"vw":50.748976},{"c":50.69,"h":50.693,"l":50.67,"n":104,"o":50.69,"t":"2026-10-14T17:45:00Z","v":2294,"vw":50.688248},{"c":50.71,"h":50.73,"l":50.64,"n":386,"o":50.68,"t":"2026-10-14T18:00:00Z","v":10471,"vw":50.689296},{"c":50.66,"h":50.77,"l":50.585,"n":447,"o":50.72,"t":"2026-10-14T18:15:00Z","v":11990,"vw":50.691679},{"c":50.63,"h":50.685,"l":50.62,"n":275,"o":50.645,"t":"2026-10-14T18:30:00Z","v":7335,"vw":50.649137},{"c":50.54,"h":50.68,"l":50.52,"n":364,"o":50.62,"t":"2026-10-14T18:45:00Z","v":9921,"vw":50.6135},{"c":50.55,"h":50.61,"l":50.535,"n":410,"o":50.535,"t":"2026-10-14T19:00:00Z","v":10729,"vw":50.576016},{"c":50.79,"h":50.8,"l":50.555,"n":596,"o":50.5575,"t":"2026-10-14T19:15:00Z","v":23279,"vw":50.672279},{"c":50.845,"h":50.89,"l":50.7,"n":865,"o":50.78,"t":"2026-10-14T19:30:00Z","v":38141,"vw":50.770248},{"c":51.11,"h":51.11,"l":50.8601,"n":2345,"o":50.87,"t":"2026-10-14T19:45:00Z","v":147407,"vw":50.998134},{"c":51.07,"h":51.1,"l":51.07,"n":30,"o":51.1,"t":"2026-10-14T20:00:00Z","v":146538,"vw":51.070072},{"c":51.07,"h":51.07,"l":51.07,"n":1,"o":51.07,"t":"2026-10-14T20:15:00Z","v":52032,"vw":51.07},{"c":51.96,"h":52.33,"l":51.65,"n":322,"o":51.85,"t":"2026-10-15T13:30:00Z","v":24465,"vw":51.963389},{"c":52.27,"h":52.35,"l":51.925,"n":240,"o":51.94,"t":"2026-10-15T13:45:00Z","v":10215,"vw":52.124423},{"c":52.68,"h":52.75,"l":52.33,"n":1147,"o":52.37,"t":"2026-10-15T14:00:00Z","v":64380,"vw":52.479815},{"c":52.685,"h":52.71,"l":52.39,"n":281,"o":52.71,"t":"2026-10-15T14:15:00Z","v":14438,"vw":52.527958},{"c":52.46,"h":52.66,"l":52.3,"n":256,"o":52.66,"t":"2026-10-15T14:30:00Z","v":8864,"vw":52.544069},{"c":52.69,"h":52.69,"l":52.33,"n":265,"o":52.42,"t":"2026-10-15T14:45:00Z","v":9896,"vw":52.554634},{"c":52.652,"h":52.765,"l":52.59,"n":294,"o":52.65,"t":"2026-10-15T15:00:00Z","v":18601,"vw":52.667348},{"c":52.515,"h":52.6,"l":52.44,"n":203,"o":52.52,"t":"2026-10-15T15:15:00Z","v":20771,"vw":52.582666},{"c":52.53,"h":52.55,"l":52.45,"n":181,"o":52.5,"t":"2026-10-15T15:30:00Z","v":6152,"vw":52.50505},{"c":52.4,"h":52.49,"l":52.33,"n":472,"o":52.489918,"t":"2026-10-15T15:45:00Z","v":21205,"vw":52.391881},{"c":52.155,"h":52.35,"l":52.0975,"n":209,"o":52.35,"t":"2026-10-15T16:00:00Z","v":11470,"vw":52.189951},{"c":52.189,"h":52.2,"l":52.13,"n":168,"o":52.15,"t":"2026-10-15T16:15:00Z","v":4752,"vw":52.157938},{"c":52.14,"h":52.23,"l":52.14,"n":216,"o":52.16,"t":"2026-10-15T16:30:00Z","v":6705,"vw":52.182494},{"c":52.155,"h":52.17,"l":52.06,"n":157,"o":52.17,"t":"2026-10-15T16:45:00Z","v":5139,"vw":52.119854},{"c":52.04,"h":52.2,"l":52.03,"n":201,"o":52.155,"t":"2026-10-15T17:00:00Z","v":6529,"vw":52.1214},{"c":52.11,"h":52.15,"l":52.06,"n":136,"o":52.08,"t":"2026-10-15T17:15:00Z","v":6201,"vw":52.095201},{"c":51.98,"h":52.16,"l":51.95,"n":386,"o":52.11,"t":"2026-10-15T17:30:00Z","v":15213,"vw":52.058051},{"c":52.01,"h":52.05,"l":51.92,"n":294,"o":51.92,"t":"2026-10-15T17:45:00Z","v":10931,"vw":51.989035},{"c":52.095,"h":52.13,"l":52.02,"n":364,"o":52.03,"t":"2026-10-15T18:00:00Z","v":11170,"vw":52.067614},{"c":52.19,"h":52.21,"l":52.01,"n":226,"o":52.095,"t":"2026-10-15T18:15:00Z","v":26638,"vw":52.059735},{"c":52.21,"h":52.27,"l":52.12,"n":527,"o":52.19,"t":"2026-10-15T18:30:00Z","v":27517,"vw":52.154237},{"c":52.27,"h":52.36,"l":52.235,"n":197,"o":52.235,"t":"2026-10-15T18:45:00Z","v":4611,"vw":52.299819},{"c":52.449,"h":52.449,"l":52.32,"n":246,"o":52.36,"t":"2026-10-15T19:00:00Z","v":7102,"vw":52.388101},{"c":52.53,"h":52.575,"l":52.43,"n":525,"o":52.43,"t":"2026-10-15T19:15:00Z","v":17095,"vw":52.499418},{"c":52.56,"h":52.62,"l":52.4,"n":1056,"o":52.52,"t":"2026-10-15T19:30:00Z","v":56607,"vw":52.480055},{"c":52.55,"h":52.66,"l":52.45,"n":2150,"o":52.555,"t":"2026-10-15T19:45:00Z","v":97162,"vw":52.542961},{"c":52.55,"h":52.55,"l":52.55,"n":39,"o":52.55,"t":"2026-10-15T20:00:00Z","v":206986,"vw":52.55},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-15T20:15:00Z","v":104064,"vw":52.55},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-10-15T23:15:00Z","v":390,"vw":52.56},{"c":52.85,"h":53.44,"l":52.85,"n":142,"o":53,"t":"2026-10-16T13:30:00Z","v":21471,"vw":53.00436},{"c":52.91,"h":53.02,"l":52.79,"n":268,"o":52.8118,"t":"2026-10-16T13:45:00Z","v":5819,"vw":52.887677},{"c":52.26,"h":52.855,"l":52.15,"n":192,"o":52.855,"t":"2026-10-16T14:00:00Z","v":5321,"vw":52.456901},{"c":52.065,"h":52.41,"l":52.065,"n":205,"o":52.32,"t":"2026-10-16T14:15:00Z","v":5826,"vw":52.16769},{"c":52.04,"h":52.04,"l":51.89,"n":82,"o":51.89,"t":"2026-10-16T14:30:00Z","v":1776,"vw":51.945},{"c":52.085,"h":52.285,"l":52.04,"n":315,"o":52.18,"t":"2026-10-16T14:45:00Z","v":8137,"vw":52.122988},{"c":51.99,"h":52.2,"l":51.86,"n":206,"o":52.13,"t":"2026-10-16T15:00:00Z","v":3300,"vw":51.994337},{"c":52.03,"h":52.24,"l":51.99,"n":388,"o":51.99,"t":"2026-10-16T15:15:00Z","v":12141,"vw":52.152532},{"c":51.965,"h":51.98,"l":51.93,"n":147,"o":51.98,"t":"2026-10-16T15:30:00Z","v":1534,"vw":51.94991},{"c":51.685,"h":52.0417,"l":51.6193,"n":265,"o":51.99,"t":"2026-10-16T15:45:00Z","v":6978,"vw":51.865822},{"c":51.93,"h":51.995,"l":51.62,"n":353,"o":51.685,"t":"2026-10-16T16:00:00Z","v":17715,"vw":51.783398},{"c":51.88,"h":51.99,"l":51.86,"n":219,"o":51.99,"t":"2026-10-16T16:15:00Z","v":6350,"vw":51.935225},{"c":51.76,"h":51.89,"l":51.625,"n":204,"o":51.86,"t":"2026-10-16T16:30:00Z","v":6450,"vw":51.818926},{"c":51.69,"h":51.74,"l":51.64,"n":116,"o":51.74,"t":"2026-10-16T16:45:00Z","v":2539,"vw":51.703043},{"c":51.645,"h":51.72,"l":51.59,"n":183,"o":51.63,"t":"2026-10-16T17:00:00Z","v":5419,"vw":51.634943},{"c":51.63,"h":51.635,"l":51.545,"n":253,"o":51.59,"t":"2026-10-16T17:15:00Z","v":6574,"vw":51.596383},{"c":51.76,"h":51.82,"l":51.5559,"n":326,"o":51.65,"t":"2026-10-16T17:30:00Z","v":8837,"vw":51.704262},{"c":51.62,"h":51.765,"l":51.59,"n":324,"o":51.75,"t":"2026-10-16T17:45:00Z","v":9251,"vw":51.697005},{"c":51.655,"h":51.71,"l":51.59,"n":267,"o":51.64,"t":"2026-10-16T18:00:00Z","v":9480,"vw":51.650411},{"c":51.685,"h":51.72,"l":51.63,"n":218,"o":51.7,"t":"2026-10-16T18:15:00Z","v":6361,"vw":51.665035},{"c":51.715,"h":51.76,"l":51.685,"n":146,"o":51.685,"t":"2026-10-16T18:30:00Z","v":3980,"vw":51.717011},{"c":51.77,"h":51.81,"l":51.68,"n":390,"o":51.75,"t":"2026-10-16T18:45:00Z","v":12785,"vw":51.761995},{"c":51.83,"h":51.895,"l":51.68,"n":610,"o":51.73,"t":"2026-10-16T19:00:00Z","v":33737,"vw":51.777331},{"c":51.96,"h":52.1,"l":51.83,"n":599,"o":51.845,"t":"2026-10-16T19:15:00Z","v":23073,"vw":51.970425},{"c":52.32,"h":52.33,"l":52.005,"n":1029,"o":52.005,"t":"2026-10-16T19:30:00Z","v":93213,"vw":52.175084},{"c":52.81,"h":52.81,"l":52.18,"n":3913,"o":52.285,"t":"2026-10-16T19:45:00Z","v":350676,"vw":52.524468},{"c":52.8,"h":52.8,"l":52.8,"n":31,"o":52.8,"t":"2026-10-16T20:00:00Z","v":148887,"vw":52.8},{"c":52.94,"h":52.94,"l":52.94,"n":1,"o":52.94,"t":"2026-10-19T08:00:00Z","v":100,"vw":52.94},{"c":52.65,"h":52.65,"l":52.65,"n":3,"o":52.65,"t":"2026-10-19T12:15:00Z","v":102,"vw":52.65},{"c":52.5,"h":52.5,"l":52.5,"n":4,"o":52.5,"t":"2026-10-19T13:00:00Z","v":161,"vw":52.5},{"c":52.06,"h":52.06,"l":52.06,"n":1,"o":52.06,"t":"2026-10-19T13:15:00Z","v":406,"vw":52.06},{"c":52.19,"h":52.84,"l":52.06,"n":218,"o":52.06,"t":"2026-10-19T13:30:00Z","v":18546,"vw":52.477946},{"c":52.83,"h":52.87,"l":52.3,"n":222,"o":52.3,"t":"2026-10-19T13:45:00Z","v":18045,"vw":52.571549},{"c":53.2,"h":53.2,"l":52.845,"n":465,"o":52.845,"t":"2026-10-19T14:00:00Z","v":52913,"vw":53.04095},{"c":52.81,"h":53.34,"l":52.81,"n":426,"o":53.33,"t":"2026-10-19T14:15:00Z","v":24710,"vw":53.183242},{"c":52.69,"h":53.03,"l":52.66,"n":298,"o":53.03,"t":"2026-10-19T14:30:00Z","v":12261,"vw":52.812206},{"c":52.62,"h":52.75,"l":52.62,"n":193,"o":52.73,"t":"2026-10-19T14:45:00Z","v":4918,"vw":52.712599},{"c":52.755,"h":52.755,"l":52.63,"n":194,"o":52.63,"t":"2026-10-19T15:00:00Z","v":4836,"vw":52.703963},{"c":52.765,"h":52.805,"l":52.73,"n":239,"o":52.755,"t":"2026-10-19T15:15:00Z","v":13619,"vw":52.770423},{"c":52.79,"h":52.805,"l":52.72,"n":253,"o":52.76,"t":"2026-10-19T15:30:00Z","v":6400,"vw":52.75966},{"c":52.78,"h":52.82,"l":52.76,"n":246,"o":52.795,"t":"2026-10-19T15:45:00Z","v":8806,"vw":52.784981},{"c":52.72,"h":52.75,"l":52.69,"n":177,"o":52.75,"t":"2026-10-19T16:00:00Z","v":5165,"vw":52.720827},{"c":52.74,"h":52.77,"l":52.71,"n":169,"o":52.74,"t":"2026-10-19T16:15:00Z","v":6740,"vw":52.741328},{"c":52.67,"h":52.745,"l":52.66,"n":118,"o":52.745,"t":"2026-10-19T16:30:00Z","v":5107,"vw":52.691088},{"c":52.59,"h":52.76,"l":52.59,"n":249,"o":52.71,"t":"2026-10-19T16:45:00Z","v":10212,"vw":52.707859},{"c":52.65,"h":52.66,"l":52.62,"n":69,"o":52.63,"t":"2026-10-19T17:00:00Z","v":1497,"vw":52.64037},{"c":52.72,"h":52.7298,"l":52.645,"n":199,"o":52.645,"t":"2026-10-19T17:15:00Z","v":6711,"vw":52.693282},{"c":52.605,"h":52.84,"l":52.485,"n":520,"o":52.73,"t":"2026-10-19T17:30:00Z","v":23449,"vw":52.69995},{"c":52.66,"h":52.66,"l":52.575,"n":148,"o":52.58,"t":"2026-10-19T17:45:00Z","v":6524,"vw":52.632489},{"c":52.55,"h":52.69,"l":52.48,"n":665,"o":52.66,"t":"2026-10-19T18:00:00Z","v":43380,"vw":52.63854},{"c":52.58,"h":52.6775,"l":52.5,"n":424,"o":52.56,"t":"2026-10-19T18:15:00Z","v":31007,"vw":52.586726},{"c":52.66,"h":52.69,"l":52.6,"n":221,"o":52.61,"t":"2026-10-19T18:30:00Z","v":7877,"vw":52.635735},{"c":52.32,"h":52.64,"l":52.3,"n":415,"o":52.64,"t":"2026-10-19T18:45:00Z","v":14880,"vw":52.438369},{"c":52.205,"h":52.38,"l":52.14,"n":581,"o":52.3,"t":"2026-10-19T19:00:00Z","v":42378,"vw":52.325351},{"c":52.255,"h":52.325,"l":52.14,"n":724,"o":52.17,"t":"2026-10-19T19:15:00Z","v":32628,"vw":52.237615},{"c":52.335,"h":52.37,"l":52.28,"n":768,"o":52.29,"t":"2026-10-19T19:30:00Z","v":28628,"vw":52.31784},{"c":52.24,"h":52.38,"l":52.12,"n":2301,"o":52.33,"t":"2026-10-19T19:45:00Z","v":138698,"vw":52.202449},{"c":52.22,"h":52.22,"l":52.22,"n":26,"o":52.22,"t":"2026-10-19T20:00:00Z","v":149017,"vw":52.22},{"c":52.3,"h":52.3,"l":52.3,"n":7,"o":52.3,"t":"2026-10-20T09:45:00Z","v":507,"vw":52.3},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-20T10:30:00Z","v":500,"vw":52.3},{"c":53.07,"h":53.245,"l":52.76,"n":87,"o":52.84,"t":"2026-10-20T13:30:00Z","v":5436,"vw":52.874772},{"c":53.625,"h":53.77,"l":52.91,"n":241,"o":52.91,"t":"2026-10-20T13:45:00Z","v":13174,"vw":53.384705},{"c":53.32,"h":53.66,"l":53.32,"n":203,"o":53.585,"t":"2026-10-20T14:00:00Z","v":4642,"vw":53.511035},{"c":53.27,"h":53.33,"l":53.12,"n":450,"o":53.31,"t":"2026-10-20T14:15:00Z","v":17201,"vw":53.287729},{"c":53.42,"h":53.42,"l":53.19,"n":295,"o":53.29,"t":"2026-10-20T14:30:00Z","v":15882,"vw":53.266722},{"c":53.685,"h":53.7,"l":53.31,"n":256,"o":53.43,"t":"2026-10-20T14:45:00Z","v":24005,"vw":53.583842},{"c":53.52,"h":53.755,"l":53.47,"n":264,"o":53.7,"t":"2026-10-20T15:00:00Z","v":13770,"vw":53.623335},{"c":53.61,"h":53.63,"l":53.47,"n":373,"o":53.47,"t":"2026-10-20T15:15:00Z","v":19678,"vw":53.600676},{"c":53.68,"h":53.68,"l":53.53,"n":170,"o":53.58,"t":"2026-10-20T15:30:00Z","v":3781,"vw":53.590736},{"c":53.775,"h":53.78,"l":53.6128,"n":535,"o":53.645,"t":"2026-10-20T15:45:00Z","v":27188,"vw":53.668397},{"c":53.7928,"h":53.82,"l":53.7,"n":141,"o":53.71,"t":"2026-10-20T16:00:00Z","v":5142,"vw":53.742571},{"c":53.765,"h":53.85,"l":53.74,"n":244,"o":53.815,"t":"2026-10-20T16:15:00Z","v":10395,"vw":53.792559},{"c":53.7,"h":53.745,"l":53.64,"n":275,"o":53.745,"t":"2026-10-20T16:30:00Z","v":14533,"vw":53.688961},{"c":53.72,"h":53.72,"l":53.635,"n":241,"o":53.68,"t":"2026-10-20T16:45:00Z","v":9009,"vw":53.660847},{"c":53.77,"h":53.77,"l":53.72,"n":127,"o":53.75,"t":"2026-10-20T17:00:00Z","v":3092,"vw":53.742955},{"c":54.12,"h":54.12,"l":53.805,"n":497,"o":53.82,"t":"2026-10-20T17:15:00Z","v":21580,"vw":54.018057},{"c":54.19,"h":54.235,"l":53.9901,"n":155,"o":54.19,"t":"2026-10-20T17:30:00Z","v":8866,"vw":54.117772},{"c":54.1,"h":54.24,"l":54.1,"n":219,"o":54.22,"t":"2026-10-20T17:45:00Z","v":6386,"vw":54.160774},{"c":54.35,"h":54.48,"l":54.0334,"n":305,"o":54.0334,"t":"2026-10-20T18:00:00Z","v":23217,"vw":54.352063},{"c":54.2825,"h":54.43,"l":54.19,"n":176,"o":54.43,"t":"2026-10-20T18:15:00Z","v":7131,"vw":54.265781},{"c":54.26,"h":54.32,"l":54.26,"n":166,"o":54.29,"t":"2026-10-20T18:30:00Z","v":5864,"vw":54.291909},{"c":54.14,"h":54.29,"l":54.135,"n":369,"o":54.29,"t":"2026-10-20T18:45:00Z","v":18104,"vw":54.223311},{"c":54.26,"h":54.28,"l":54.13,"n":492,"o":54.13,"t":"2026-10-20T19:00:00Z","v":16755,"vw":54.237674},{"c":54.26,"h":54.295,"l":54.235,"n":341,"o":54.26,"t":"2026-10-20T19:15:00Z","v":10959,"vw":54.260533},{"c":54.37,"h":54.375,"l":54.23,"n":812,"o":54.24,"t":"2026-10-20T19:30:00Z","v":34406,"vw":54.270283},{"c":54.6,"h":54.7,"l":54.21,"n":7023,"o":54.37,"t":"2026-10-20T19:45:00Z","v":609006,"vw":54.433711},{"c":54.54,"h":54.54,"l":54.54,"n":23,"o":54.54,"t":"2026-10-20T20:00:00Z","v":130119,"vw":54.54},{"c":54.69,"h":54.7,"l":54.375,"n":133,"o":54.54,"t":"2026-10-21T13:30:00Z","v":10836,"vw":54.521862},{"c":54.28,"h":54.495,"l":54.28,"n":327,"o":54.48,"t":"2026-10-21T13:45:00Z","v":10235,"vw":54.434467},{"c":54.185,"h":54.27,"l":54.005,"n":340,"o":54.27,"t":"2026-10-21T14:00:00Z","v":8760,"vw":54.1338},{"c":54.32,"h":54.35,"l":54.16,"n":190,"o":54.185,"t":"2026-10-21T14:15:00Z","v":4077,"vw":54.212757},{"c":54.1875,"h":54.4,"l":54.12,"n":223,"o":54.315,"t":"2026-10-21T14:30:00Z","v":10598,"vw":54.292405},{"c":54.38,"h":54.43,"l":54.2,"n":249,"o":54.2,"t":"2026-10-21T14:45:00Z","v":13655,"vw":54.3586},{"c":54.15,"h":54.33,"l":53.99,"n":331,"o":54.33,"t":"2026-10-21T15:00:00Z","v":11119,"vw":54.215845},{"c":54.24,"h":54.29,"l":54.17,"n":87,"o":54.23,"t":"2026-10-21T15:15:00Z","v":2615,"vw":54.240357},{"c":54.11,"h":54.22,"l":54.02,"n":580,"o":54.16,"t":"2026-10-21T15:30:00Z","v":28221,"vw":54.101086},{"c":54.25,"h":54.29,"l":54.125,"n":332,"o":54.145,"t":"2026-10-21T15:45:00Z","v":20768,"vw":54.176429},{"c":54.215,"h":54.27,"l":54.17,"n":134,"o":54.24,"t":"2026-10-21T16:00:00Z","v":5086,"vw":54.218315},{"c":54.24,"h":54.3051,"l":54.21,"n":311,"o":54.24,"t":"2026-10-21T16:15:00Z","v":12591,"vw":54.257091},{"c":54.015,"h":54.28,"l":54,"n":390,"o":54.24,"t":"2026-10-21T16:30:00Z","v":19393,"vw":54.195607},{"c":54.1,"h":54.175,"l":54.015,"n":251,"o":54.015,"t":"2026-10-21T16:45:00Z","v":8725,"vw":54.101057},{"c":53.95,"h":54.11,"l":53.9,"n":329,"o":54.1,"t":"2026-10-21T17:00:00Z","v":10766,"vw":54.000722},{"c":53.91,"h":53.97,"l":53.89,"n":352,"o":53.89,"t":"2026-10-21T17:15:00Z","v":9779,"vw":53.938296},{"c":54.04,"h":54.1,"l":53.89,"n":300,"o":53.91,"t":"2026-10-21T17:30:00Z","v":26201,"vw":53.971817},{"c":54.135,"h":54.25,"l":54.04,"n":539,"o":54.04,"t":"2026-10-21T17:45:00Z","v":30800,"vw":54.131399},{"c":54.14,"h":54.22,"l":54.135,"n":267,"o":54.135,"t":"2026-10-21T18:00:00Z","v":15079,"vw":54.173054},{"c":54.04,"h":54.14,"l":53.985,"n":363,"o":54.14,"t":"2026-10-21T18:15:00Z","v":16167,"vw":54.061018},{"c":54.12,"h":54.18,"l":54.055,"n":247,"o":54.055,"t":"2026-10-21T18:30:00Z","v":11011,"vw":54.117341},{"c":53.995,"h":54.14,"l":53.995,"n":406,"o":54.11,"t":"2026-10-21T18:45:00Z","v":15644,"vw":54.060769},{"c":53.965,"h":54.11,"l":53.9252,"n":695,"o":53.995,"t":"2026-10-21T19:00:00Z","v":46246,"vw":54.009663},{"c":54.005,"h":54.08,"l":53.965,"n":705,"o":53.965,"t":"2026-10-21T19:15:00Z","v":38916,"vw":54.017168},{"c":54.01,"h":54.125,"l":53.97,"n":879,"o":53.98,"t":"2026-10-21T19:30:00Z","v":38086,"vw":54.054016},{"c":53.84,"h":54.09,"l":53.815,"n":2730,"o":54.05,"t":"2026-10-21T19:45:00Z","v":164997,"vw":53.926594},{"c":53.9,"h":53.9,"l":53.86,"n":40,"o":53.86,"t":"2026-10-21T20:00:00Z","v":123289,"vw":53.8602}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.9853193642751492,"strike":73.50532273791916,"iv":0.9217252535573924,"gamma":0.016660853937095075,"theta":-0.05676695367073211,"vega":0.03575570264291048,"rho":0.005621796869162418,"breakevenPct":38.201562341733414},{"delta":0.2,"premium":1.1579831883419305,"strike":66.70168116580695,"iv":0.7570757838979023,"gamma":0.024597666552375778,"theta":-0.055494082497365704,"vega":0.042818737536552534,"rho":0.007603193263164776,"breakevenPct":25.899191751667686},{"delta":0.25,"premium":1.175,"strike":61.24255078326644,"iv":0.5635936064712173,"gamma":0.03761471016069468,"theta":-0.04748977636169328,"vega":0.04861203426260073,"rho":0.009668128807627529,"breakevenPct":15.802506091403405},{"delta":0.3,"premium":1.4199803075063417,"strike":59.15524031894365,"iv":0.5130493852440888,"gamma":0.043150620124845156,"theta":-0.046886009425169156,"vega":0.05184687140926579,"rho":0.011622358856038496,"breakevenPct":12.384453852411854},{"delta":0.35,"premium":1.7545221432902558,"strike":58.00164778175774,"iv":0.5100095781246861,"gamma":0.0456629410230003,"theta":-0.04911088187792619,"vega":0.05424918362212926,"rho":0.01353349905079524,"breakevenPct":10.864879267250453},{"delta":0.4,"premium":2.08906397907417,"strike":56.848055244571825,"iv":0.5069697710052833,"gamma":0.048175261921155454,"theta":-0.05133575433068323,"vega":0.056651495834992724,"rho":0.015444639245551988,"breakevenPct":9.34530468208905},{"delta":0.45,"premium":2.4236058148580835,"strike":55.69446270738592,"iv":0.5039299638858805,"gamma":0.0506875828193106,"theta":-0.053560626783440264,"vega":0.05905380804785619,"rho":0.017355779440308732,"breakevenPct":7.825730096927649},{"delta":0.5,"premium":2.8569112282124034,"strike":54.596676124847995,"iv":0.5038826915281719,"gamma":0.05136108633968383,"theta":-0.05444827725982975,"vega":0.059693352249695984,"rho":0.01918779426391732,"breakevenPct":6.592926443525787},{"delta":0.55,"premium":3.439602756384273,"strike":53.583299554114305,"iv":0.5083618159708148,"gamma":0.049253263072557764,"theta":-0.053313295500608024,"vega":0.05766659910822862,"rho":0.02090012699347769,"breakevenPct":5.793881837659708},{"delta":0.6,"premium":4.022294284556141,"strike":52.56992298338062,"iv":0.5128409404134576,"gamma":0.0471454398054317,"theta":-0.0521783137413863,"vega":0.05563984596676125,"rho":0.02261245972303806,"breakevenPct":4.994837231793631},{"delta":0.65,"premium":4.60498581272801,"strike":51.55654641264694,"iv":0.5173200648561005,"gamma":0.04503761653830563,"theta":-0.05104333198216457,"vega":0.05361309282529388,"rho":0.024324792452598432,"breakevenPct":4.195792625927552},{"delta":0.7,"premium":5.187677340899878,"strike":50.543169841913254,"iv":0.5217991892987434,"gamma":0.04292979327117957,"theta":-0.04990835022294284,"vega":0.05158633968382652,"rho":0.026037125182158803,"breakevenPct":3.3967480200614752},{"delta":0.75,"premium":6.143582887700535,"strike":49.224598930481285,"iv":0.537164705882353,"gamma":0.03874491978609625,"theta":-0.04733048128342246,"vega":0.047475935828877006,"rho":0.02746725551146022,"breakevenPct":2.7238994771462326},{"delta":0.8,"premium":7.530614973262034,"strike":47.55347593582887,"iv":0.5651058823529412,"gamma":0.032160695187165765,"theta":-0.04308582887700534,"vega":0.040958556149732615,"rho":0.028571393412876303,"breakevenPct":2.196829144881094},{"delta":0.85,"premium":8.91764705882353,"strike":45.88235294117647,"iv":0.5930470588235295,"gamma":0.025576470588235294,"theta":-0.03884117647058823,"vega":0.03444117647058824,"rho":0.029675531314292382,"breakevenPct":1.669758812615956},{"delta":0.9,"premium":11.634070796460183,"strike":42.911504424778755,"iv":0.6753001769911506,"gamma":0.017505309734513263,"theta":-0.03384318584070796,"vega":0.026279999999999984,"rho":0.029721657038076145,"breakevenPct":1.197727683189124}],"put":[{"delta":0.1,"premium":1.0531314527915943,"strike":36.45790314722704,"iv":1.2558516198157015,"gamma":0.00935793734588163,"theta":-0.05575473124794046,"vega":0.026874616251703225,"rho":-0.005311565253661681,"breakevenPct":34.31396717173387},{"delta":0.15,"premium":1.1349528881866089,"strike":42.99895307081353,"iv":0.8695368244515227,"gamma":0.017925137230000388,"theta":-0.050212887831137365,"vega":0.035509154289009144,"rho":-0.007641296661512045,"breakevenPct":22.33024084855859},{"delta":0.2,"premium":1.2805499537685447,"strike":46.388748844213616,"iv":0.7040931001372134,"gamma":0.027109273573964816,"theta":-0.048014330313114945,"vega":0.042427889181156433,"rho":-0.010028417482620584,"breakevenPct":16.311319312717863},{"delta":0.25,"premium":1.3817952177078698,"strike":48.919880442696744,"iv":0.5729831335350409,"gamma":0.037400946302421315,"theta":-0.04413792773907829,"vega":0.048327374658774236,"rho":-0.012389246212141766,"breakevenPct":11.803181400762746},{"delta":0.3,"premium":1.6320859685737068,"strike":50.55969180695597,"iv":0.5102020174553337,"gamma":0.04353980135147359,"theta":-0.042664657504651454,"vega":0.051925662635735594,"rho":-0.01482361881773757,"breakevenPct":9.22522107906816},{"delta":0.35,"premium":1.9933247617633052,"strike":51.536012869630554,"iv":0.49828424756629813,"gamma":0.04658733843338353,"theta":-0.042980256118404433,"vega":0.05381096108874008,"rho":-0.01731273678492493,"breakevenPct":8.08406659022773},{"delta":0.4,"premium":2.354563554952904,"strike":52.51233393230515,"iv":0.4863664776772626,"gamma":0.04963487551529347,"theta":-0.04329585473215741,"vega":0.055696259541744564,"rho":-0.01980185475211229,"breakevenPct":6.9429121013873},{"delta":0.45,"premium":2.715802348142502,"strike":53.48865499497973,"iv":0.474448707788227,"gamma":0.05268241259720341,"theta":-0.04361145334591039,"vega":0.05758155799474905,"rho":-0.022290972719299647,"breakevenPct":5.801757612546871},{"delta":0.5,"premium":3.0770411413321,"strike":54.464976057654326,"iv":0.4625309378991915,"gamma":0.05572994967911335,"theta":-0.04392705195966337,"vega":0.05946685644775354,"rho":-0.024780090686487007,"breakevenPct":4.660603123706442},{"delta":0.55,"premium":3.542976104272267,"strike":55.40912382331644,"iv":0.4518351194786387,"gamma":0.05638537291817523,"theta":-0.04245532223026792,"vega":0.058994424330195507,"rho":-0.027336406033889475,"breakevenPct":3.7733808552056134},{"delta":0.6,"premium":4.135843591600289,"strike":56.31426502534396,"iv":0.44262078204199856,"gamma":0.054140622737146996,"theta":-0.038816654598117305,"vega":0.05566350470673425,"rho":-0.029974190771464234,"breakevenPct":3.1940233140191703},{"delta":0.65,"premium":4.728711078928313,"strike":57.21940622737147,"iv":0.43340644460535843,"gamma":0.05189587255611875,"theta":-0.03517798696596669,"vega":0.05233258508327299,"rho":-0.03261197550903899,"breakevenPct":2.6146657728327254},{"delta":0.7,"premium":5.321578566256335,"strike":58.12454742939899,"iv":0.42419210716871836,"gamma":0.04965112237509051,"theta":-0.03153931933381608,"vega":0.04900166545981173,"rho":-0.035249760246613755,"breakevenPct":2.0353082316462823},{"delta":0.75,"premium":5.914446053584359,"strike":59.0296886314265,"iv":0.4149777697320782,"gamma":0.04740637219406227,"theta":-0.02790065170166546,"vega":0.04567074583635047,"rho":-0.03788754498418852,"breakevenPct":1.4559506904598378},{"delta":0.8,"premium":6.507313540912383,"strike":59.93482983345402,"iv":0.4057634322954381,"gamma":0.04516162201303403,"theta":-0.024261984069514842,"vega":0.0423398262128892,"rho":-0.04052532972176328,"breakevenPct":0.8765931492733934},{"delta":0.85,"premium":8.452317290552584,"strike":62.06773618538325,"iv":0.4249916221033868,"gamma":0.03565383244206773,"theta":-0.018954723707664885,"vega":0.03440802139037433,"rho":-0.0442275623100819,"breakevenPct":0.5279797869560978},{"delta":0.9,"premium":10.502228163992871,"strike":64.29590017825312,"iv":0.44642655971479506,"gamma":0.025582531194295887,"theta":-0.013518003565062381,"vega":0.026119251336898384,"rho":-0.04801238136957893,"breakevenPct":0.1972689902407183}]},"raw":{"call":[{"delta":0.15,"premium":0.9853193642751492,"strike":73.50532273791916,"iv":0.9217252535573924,"gamma":0.016660853937095075,"theta":-0.05676695367073211,"vega":0.03575570264291048,"rho":0.005621796869162418,"breakevenPct":38.201562341733414},{"delta":0.2,"premium":1.1579831883419305,"strike":66.70168116580695,"iv":0.7570757838979023,"gamma":0.024597666552375778,"theta":-0.055494082497365704,"vega":0.042818737536552534,"rho":0.007603193263164776,"breakevenPct":25.899191751667686},{"delta":0.25,"premium":1.175,"strike":61.24255078326644,"iv":0.5635936064712173,"gamma":0.03761471016069468,"theta":-0.04748977636169328,"vega":0.04861203426260073,"rho":0.009668128807627529,"breakevenPct":15.802506091403405},{"delta":0.3,"premium":1.4199803075063417,"strike":59.15524031894365,"iv":0.5130493852440888,"gamma":0.043150620124845156,"theta":-0.046886009425169156,"vega":0.05184687140926579,"rho":0.011622358856038496,"breakevenPct":12.384453852411854},{"delta":0.35,"premium":1.7545221432902558,"strike":58.00164778175774,"iv":0.5100095781246861,"gamma":0.0456629410230003,"theta":-0.04911088187792619,"vega":0.05424918362212926,"rho":0.01353349905079524,"breakevenPct":10.864879267250453},{"delta":0.4,"premium":2.08906397907417,"strike":56.848055244571825,"iv":0.5069697710052833,"gamma":0.048175261921155454,"theta":-0.05133575433068323,"vega":0.056651495834992724,"rho":0.015444639245551988,"breakevenPct":9.34530468208905},{"delta":0.45,"premium":2.4236058148580835,"strike":55.69446270738592,"iv":0.5039299638858805,"gamma":0.0506875828193106,"theta":-0.053560626783440264,"vega":0.05905380804785619,"rho":0.017355779440308732,"breakevenPct":7.825730096927649},{"delta":0.5,"premium":2.8569112282124034,"strike":54.596676124847995,"iv":0.5038826915281719,"gamma":0.05136108633968383,"theta":-0.05444827725982975,"vega":0.059693352249695984,"rho":0.01918779426391732,"breakevenPct":6.592926443525787},{"delta":0.55,"premium":3.439602756384273,"strike":53.583299554114305,"iv":0.5083618159708148,"gamma":0.049253263072557764,"theta":-0.053313295500608024,"vega":0.05766659910822862,"rho":0.02090012699347769,"breakevenPct":5.793881837659708},{"delta":0.6,"premium":4.022294284556141,"strike":52.56992298338062,"iv":0.5128409404134576,"gamma":0.0471454398054317,"theta":-0.0521783137413863,"vega":0.05563984596676125,"rho":0.02261245972303806,"breakevenPct":4.994837231793631},{"delta":0.65,"premium":4.60498581272801,"strike":51.55654641264694,"iv":0.5173200648561005,"gamma":0.04503761653830563,"theta":-0.05104333198216457,"vega":0.05361309282529388,"rho":0.024324792452598432,"breakevenPct":4.195792625927552},{"delta":0.7,"premium":5.187677340899878,"strike":50.543169841913254,"iv":0.5217991892987434,"gamma":0.04292979327117957,"theta":-0.04990835022294284,"vega":0.05158633968382652,"rho":0.026037125182158803,"breakevenPct":3.3967480200614752},{"delta":0.75,"premium":6.143582887700535,"strike":49.224598930481285,"iv":0.537164705882353,"gamma":0.03874491978609625,"theta":-0.04733048128342246,"vega":0.047475935828877006,"rho":0.02746725551146022,"breakevenPct":2.7238994771462326},{"delta":0.8,"premium":7.530614973262034,"strike":47.55347593582887,"iv":0.5651058823529412,"gamma":0.032160695187165765,"theta":-0.04308582887700534,"vega":0.040958556149732615,"rho":0.028571393412876303,"breakevenPct":2.196829144881094},{"delta":0.85,"premium":8.91764705882353,"strike":45.88235294117647,"iv":0.5930470588235295,"gamma":0.025576470588235294,"theta":-0.03884117647058823,"vega":0.03444117647058824,"rho":0.029675531314292382,"breakevenPct":1.669758812615956},{"delta":0.9,"premium":11.634070796460183,"strike":42.911504424778755,"iv":0.6753001769911506,"gamma":0.017505309734513263,"theta":-0.03384318584070796,"vega":0.026279999999999984,"rho":0.029721657038076145,"breakevenPct":1.197727683189124}],"put":[{"delta":0.1,"premium":1.0531314527915943,"strike":36.45790314722704,"iv":1.2558516198157015,"gamma":0.00935793734588163,"theta":-0.05575473124794046,"vega":0.026874616251703225,"rho":-0.005311565253661681,"breakevenPct":34.31396717173387},{"delta":0.15,"premium":1.1349528881866089,"strike":42.99895307081353,"iv":0.8695368244515227,"gamma":0.017925137230000388,"theta":-0.050212887831137365,"vega":0.035509154289009144,"rho":-0.007641296661512045,"breakevenPct":22.33024084855859},{"delta":0.2,"premium":1.2805499537685447,"strike":46.388748844213616,"iv":0.7040931001372134,"gamma":0.027109273573964816,"theta":-0.048014330313114945,"vega":0.042427889181156433,"rho":-0.010028417482620584,"breakevenPct":16.311319312717863},{"delta":0.25,"premium":1.3817952177078698,"strike":48.919880442696744,"iv":0.5729831335350409,"gamma":0.037400946302421315,"theta":-0.04413792773907829,"vega":0.048327374658774236,"rho":-0.012389246212141766,"breakevenPct":11.803181400762746},{"delta":0.3,"premium":1.6320859685737068,"strike":50.55969180695597,"iv":0.5102020174553337,"gamma":0.04353980135147359,"theta":-0.042664657504651454,"vega":0.051925662635735594,"rho":-0.01482361881773757,"breakevenPct":9.22522107906816},{"delta":0.35,"premium":1.9933247617633052,"strike":51.536012869630554,"iv":0.49828424756629813,"gamma":0.04658733843338353,"theta":-0.042980256118404433,"vega":0.05381096108874008,"rho":-0.01731273678492493,"breakevenPct":8.08406659022773},{"delta":0.4,"premium":2.354563554952904,"strike":52.51233393230515,"iv":0.4863664776772626,"gamma":0.04963487551529347,"theta":-0.04329585473215741,"vega":0.055696259541744564,"rho":-0.01980185475211229,"breakevenPct":6.9429121013873},{"delta":0.45,"premium":2.715802348142502,"strike":53.48865499497973,"iv":0.474448707788227,"gamma":0.05268241259720341,"theta":-0.04361145334591039,"vega":0.05758155799474905,"rho":-0.022290972719299647,"breakevenPct":5.801757612546871},{"delta":0.5,"premium":3.0770411413321,"strike":54.464976057654326,"iv":0.4625309378991915,"gamma":0.05572994967911335,"theta":-0.04392705195966337,"vega":0.05946685644775354,"rho":-0.024780090686487007,"breakevenPct":4.660603123706442},{"delta":0.55,"premium":3.542976104272267,"strike":55.40912382331644,"iv":0.4518351194786387,"gamma":0.05638537291817523,"theta":-0.04245532223026792,"vega":0.058994424330195507,"rho":-0.027336406033889475,"breakevenPct":3.7733808552056134},{"delta":0.6,"premium":4.135843591600289,"strike":56.31426502534396,"iv":0.44262078204199856,"gamma":0.054140622737146996,"theta":-0.038816654598117305,"vega":0.05566350470673425,"rho":-0.029974190771464234,"breakevenPct":3.1940233140191703},{"delta":0.65,"premium":4.728711078928313,"strike":57.21940622737147,"iv":0.43340644460535843,"gamma":0.05189587255611875,"theta":-0.03517798696596669,"vega":0.05233258508327299,"rho":-0.03261197550903899,"breakevenPct":2.6146657728327254},{"delta":0.7,"premium":5.321578566256335,"strike":58.12454742939899,"iv":0.42419210716871836,"gamma":0.04965112237509051,"theta":-0.03153931933381608,"vega":0.04900166545981173,"rho":-0.035249760246613755,"breakevenPct":2.0353082316462823},{"delta":0.75,"premium":5.914446053584359,"strike":59.0296886314265,"iv":0.4149777697320782,"gamma":0.04740637219406227,"theta":-0.02790065170166546,"vega":0.04567074583635047,"rho":-0.03788754498418852,"breakevenPct":1.4559506904598378},{"delta":0.8,"premium":6.507313540912383,"strike":59.93482983345402,"iv":0.4057634322954381,"gamma":0.04516162201303403,"theta":-0.024261984069514842,"vega":0.0423398262128892,"rho":-0.04052532972176328,"breakevenPct":0.8765931492733934},{"delta":0.85,"premium":8.452317290552584,"strike":62.06773618538325,"iv":0.4249916221033868,"gamma":0.03565383244206773,"theta":-0.018954723707664885,"vega":0.03440802139037433,"rho":-0.0442275623100819,"breakevenPct":0.5279797869560978},{"delta":0.9,"premium":10.502228163992871,"strike":64.29590017825312,"iv":0.44642655971479506,"gamma":0.025582531194295887,"theta":-0.013518003565062381,"vega":0.026119251336898384,"rho":-0.04801238136957893,"breakevenPct":0.1972689902407183}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}