{"symbol":"AHR","url":"https://intraalpha.com/companies/AHR","capturedAt":"2026-10-23T06:53:28.898Z","state":"ready","quote":{"symbol":"AHR","last_price":53.4,"prev_close":52.86,"regular_close":53.4,"change":0.54,"change_pct":1.0216,"regular_change":0.54,"regular_change_pct":1.0216,"extended_change":0,"extended_change_pct":0,"bid":48.75,"ask":57,"bid_size":100,"ask_size":200,"volume":2467529,"vwap":53.435137,"open":53.08,"high":53.965,"low":52.5,"close":53.4,"trade_count":30172,"last_trade_at":"2026-10-22T23:00:00.001639225Z","last_quote_at":"2026-10-22T23:56:31.41952696Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:59.001640402-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AHR","fetched_at":"2026-10-23T06:53:28.377247+00:00","name":"American Healthcare REIT, Inc.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"American Healthcare REIT, Inc. is a prominent real estate investment trust focused on a diversified portfolio of high-quality healthcare assets across the United States, including senior housing, skilled nursing facilities, and medical office properties. The company collaborates with seasoned operators in the healthcare industry to achieve stable cash flows and sustained growth, while also enhancing care quality for residents and patients. With the healthcare real estate market in continuous expansion, American Healthcare REIT offers a compelling investment opportunity for institutional investors looking to capitalize on a vital sector that addresses the growing demand for healthcare services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11523415000,"ebitda":447405000,"pe_ratio":78.9,"peg_ratio":null,"book_value":18.98,"dividend_per_share":1,"dividend_yield":0.0184,"eps":0.67,"revenue_ttm":2504844000,"gross_profit_ttm":482940000,"profit_margin":0.0483,"operating_margin_ttm":0.0683,"return_on_assets_ttm":0.021,"return_on_equity_ttm":0.0395,"quarterly_earnings_growth":1.575,"quarterly_revenue_growth":0.247,"analyst_target_price":63.69,"analyst_number":6,"beta":0.8,"fifty_two_week_high":58.42,"fifty_two_week_low":42.46,"fifty_day_ma":53.4,"two_hundred_day_ma":51.25,"shares_outstanding":217999000,"forward_pe":48.08,"price_to_sales":4.601,"price_to_book":3.051,"ev_to_revenue":5.07,"ev_to_ebitda":27.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:28.377247+00:00"},"optionObservedAt":"2026-10-22T19:53:21.418Z","bars":[{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-10-16T11:20:00Z","v":150,"vw":53.07},{"c":53.46,"h":53.46,"l":53.46,"n":2,"o":53.46,"t":"2026-10-16T13:25:00Z","v":188,"vw":53.46},{"c":53.22,"h":53.43,"l":53.06,"n":160,"o":53.39,"t":"2026-10-16T13:30:00Z","v":37209,"vw":53.368751},{"c":53.28,"h":53.38,"l":53.17,"n":226,"o":53.17,"t":"2026-10-16T13:35:00Z","v":9070,"vw":53.308793},{"c":53.24,"h":53.35,"l":53.17,"n":179,"o":53.305,"t":"2026-10-16T13:40:00Z","v":7283,"vw":53.253746},{"c":53.25,"h":53.28,"l":53.18,"n":292,"o":53.26,"t":"2026-10-16T13:45:00Z","v":14008,"vw":53.229541},{"c":53.24,"h":53.35,"l":53.2,"n":206,"o":53.25,"t":"2026-10-16T13:50:00Z","v":9905,"vw":53.252862},{"c":53.325,"h":53.45,"l":53.22,"n":540,"o":53.24,"t":"2026-10-16T13:55:00Z","v":32194,"vw":53.346842},{"c":53.515,"h":53.515,"l":53.3,"n":214,"o":53.3,"t":"2026-10-16T14:00:00Z","v":15630,"vw":53.423475},{"c":53.21,"h":53.52,"l":53.21,"n":149,"o":53.52,"t":"2026-10-16T14:05:00Z","v":6889,"vw":53.392716},{"c":53.155,"h":53.27,"l":53.115,"n":217,"o":53.215,"t":"2026-10-16T14:10:00Z","v":7619,"vw":53.18537},{"c":53.065,"h":53.21,"l":53.065,"n":227,"o":53.12,"t":"2026-10-16T14:15:00Z","v":9841,"vw":53.130529},{"c":53.01,"h":53.1,"l":52.98,"n":213,"o":53.1,"t":"2026-10-16T14:20:00Z","v":8405,"vw":53.027416},{"c":53.05,"h":53.05,"l":52.965,"n":149,"o":53.02,"t":"2026-10-16T14:25:00Z","v":6720,"vw":53.00256},{"c":52.91,"h":53.07,"l":52.91,"n":239,"o":53.055,"t":"2026-10-16T14:30:00Z","v":11443,"vw":53.021094},{"c":52.95,"h":52.95,"l":52.83,"n":148,"o":52.91,"t":"2026-10-16T14:35:00Z","v":8502,"vw":52.868536},{"c":52.745,"h":52.95,"l":52.74,"n":170,"o":52.95,"t":"2026-10-16T14:40:00Z","v":7968,"vw":52.85372},{"c":52.77,"h":52.82,"l":52.71,"n":221,"o":52.7169,"t":"2026-10-16T14:45:00Z","v":16930,"vw":52.7582},{"c":52.65,"h":52.755,"l":52.65,"n":184,"o":52.7201,"t":"2026-10-16T14:50:00Z","v":7093,"vw":52.72145},{"c":52.845,"h":52.87,"l":52.57,"n":624,"o":52.66,"t":"2026-10-16T14:55:00Z","v":41266,"vw":52.73592},{"c":52.94,"h":52.94,"l":52.755,"n":492,"o":52.88,"t":"2026-10-16T15:00:00Z","v":41769,"vw":52.841208},{"c":52.945,"h":53.01,"l":52.9,"n":198,"o":52.97,"t":"2026-10-16T15:05:00Z","v":11666,"vw":52.959209},{"c":53.185,"h":53.21,"l":53.045,"n":317,"o":53.045,"t":"2026-10-16T15:10:00Z","v":26201,"vw":53.065666},{"c":53.165,"h":53.195,"l":53.1,"n":363,"o":53.19,"t":"2026-10-16T15:15:00Z","v":33455,"vw":53.154313},{"c":53.175,"h":53.225,"l":53.105,"n":206,"o":53.15,"t":"2026-10-16T15:20:00Z","v":11911,"vw":53.157304},{"c":53.2,"h":53.26,"l":53.16,"n":226,"o":53.18,"t":"2026-10-16T15:25:00Z","v":8575,"vw":53.212003},{"c":53.1325,"h":53.21,"l":53.09,"n":259,"o":53.205,"t":"2026-10-16T15:30:00Z","v":12915,"vw":53.168141},{"c":53.08,"h":53.1525,"l":53.08,"n":138,"o":53.135,"t":"2026-10-16T15:35:00Z","v":5134,"vw":53.121384},{"c":52.91,"h":53.1,"l":52.91,"n":507,"o":53.08,"t":"2026-10-16T15:40:00Z","v":32607,"vw":53.001582},{"c":52.87,"h":52.955,"l":52.865,"n":242,"o":52.91,"t":"2026-10-16T15:45:00Z","v":12618,"vw":52.915598},{"c":52.81,"h":52.88,"l":52.81,"n":257,"o":52.865,"t":"2026-10-16T15:50:00Z","v":18678,"vw":52.843873},{"c":52.985,"h":53.04,"l":52.825,"n":437,"o":52.825,"t":"2026-10-16T15:55:00Z","v":49178,"vw":52.884336},{"c":52.84,"h":53.015,"l":52.84,"n":228,"o":53,"t":"2026-10-16T16:00:00Z","v":11411,"vw":52.937924},{"c":52.8,"h":52.835,"l":52.77,"n":400,"o":52.81,"t":"2026-10-16T16:05:00Z","v":25960,"vw":52.801758},{"c":52.83,"h":52.83,"l":52.77,"n":362,"o":52.8,"t":"2026-10-16T16:10:00Z","v":21907,"vw":52.79998},{"c":52.82,"h":52.885,"l":52.82,"n":213,"o":52.875,"t":"2026-10-16T16:15:00Z","v":10963,"vw":52.851144},{"c":52.855,"h":52.91,"l":52.83,"n":287,"o":52.83,"t":"2026-10-16T16:20:00Z","v":14586,"vw":52.868098},{"c":52.85,"h":52.855,"l":52.82,"n":131,"o":52.855,"t":"2026-10-16T16:25:00Z","v":3558,"vw":52.840916},{"c":52.82,"h":52.87,"l":52.805,"n":259,"o":52.845,"t":"2026-10-16T16:30:00Z","v":11129,"vw":52.835877},{"c":52.94,"h":52.945,"l":52.82,"n":271,"o":52.83,"t":"2026-10-16T16:35:00Z","v":17117,"vw":52.903781},{"c":53.07,"h":53.08,"l":52.905,"n":445,"o":52.94,"t":"2026-10-16T16:40:00Z","v":28761,"vw":52.960205},{"c":52.96,"h":53.06,"l":52.94,"n":333,"o":53.06,"t":"2026-10-16T16:45:00Z","v":17459,"vw":53.019547},{"c":52.99,"h":52.99,"l":52.9,"n":204,"o":52.96,"t":"2026-10-16T16:50:00Z","v":8160,"vw":52.938964},{"c":53.01,"h":53.0275,"l":52.96,"n":233,"o":52.98,"t":"2026-10-16T16:55:00Z","v":13504,"vw":52.986152},{"c":52.97,"h":53.05,"l":52.97,"n":361,"o":53,"t":"2026-10-16T17:00:00Z","v":20266,"vw":53.000634},{"c":52.95,"h":52.97,"l":52.93,"n":247,"o":52.95,"t":"2026-10-16T17:05:00Z","v":21818,"vw":52.938251},{"c":52.96,"h":52.96,"l":52.92,"n":188,"o":52.93,"t":"2026-10-16T17:10:00Z","v":8472,"vw":52.940591},{"c":52.91,"h":52.985,"l":52.9,"n":309,"o":52.96,"t":"2026-10-16T17:15:00Z","v":15041,"vw":52.954078},{"c":52.935,"h":52.935,"l":52.9,"n":263,"o":52.91,"t":"2026-10-16T17:20:00Z","v":11192,"vw":52.918073},{"c":52.86,"h":52.9625,"l":52.86,"n":438,"o":52.94,"t":"2026-10-16T17:25:00Z","v":24076,"vw":52.929291},{"c":52.91,"h":52.93,"l":52.855,"n":295,"o":52.86,"t":"2026-10-16T17:30:00Z","v":13580,"vw":52.905201},{"c":52.945,"h":52.98,"l":52.91,"n":292,"o":52.91,"t":"2026-10-16T17:35:00Z","v":16925,"vw":52.952394},{"c":52.98,"h":53.005,"l":52.945,"n":285,"o":52.945,"t":"2026-10-16T17:40:00Z","v":14070,"vw":52.970656},{"c":52.93,"h":53.01,"l":52.93,"n":278,"o":52.99,"t":"2026-10-16T17:45:00Z","v":17956,"vw":52.963091},{"c":52.975,"h":52.98,"l":52.9,"n":474,"o":52.91,"t":"2026-10-16T17:50:00Z","v":32453,"vw":52.93847},{"c":52.83,"h":52.98,"l":52.77,"n":423,"o":52.97,"t":"2026-10-16T17:55:00Z","v":29321,"vw":52.898138},{"c":52.8,"h":52.87,"l":52.8,"n":204,"o":52.825,"t":"2026-10-16T18:00:00Z","v":10922,"vw":52.832402},{"c":52.86,"h":52.86,"l":52.8,"n":278,"o":52.82,"t":"2026-10-16T18:05:00Z","v":17206,"vw":52.834155},{"c":52.9,"h":52.9,"l":52.83,"n":470,"o":52.855,"t":"2026-10-16T18:10:00Z","v":48272,"vw":52.856635},{"c":52.915,"h":52.96,"l":52.885,"n":372,"o":52.9,"t":"2026-10-16T18:15:00Z","v":21776,"vw":52.928909},{"c":52.79,"h":52.915,"l":52.79,"n":533,"o":52.915,"t":"2026-10-16T18:20:00Z","v":31008,"vw":52.856506},{"c":52.82,"h":52.82,"l":52.75,"n":400,"o":52.785,"t":"2026-10-16T18:25:00Z","v":22199,"vw":52.773114},{"c":52.91,"h":52.91,"l":52.8,"n":295,"o":52.82,"t":"2026-10-16T18:30:00Z","v":14356,"vw":52.860307},{"c":52.89,"h":52.91,"l":52.88,"n":231,"o":52.905,"t":"2026-10-16T18:35:00Z","v":9679,"vw":52.89282},{"c":52.81,"h":52.93,"l":52.81,"n":479,"o":52.9,"t":"2026-10-16T18:40:00Z","v":27617,"vw":52.888509},{"c":52.79,"h":52.825,"l":52.77,"n":409,"o":52.825,"t":"2026-10-16T18:45:00Z","v":15630,"vw":52.79551},{"c":52.945,"h":52.985,"l":52.81,"n":657,"o":52.81,"t":"2026-10-16T18:50:00Z","v":49442,"vw":52.954665},{"c":52.99,"h":52.99,"l":52.9,"n":371,"o":52.93,"t":"2026-10-16T18:55:00Z","v":26811,"vw":52.933823},{"c":52.98,"h":52.99,"l":52.93,"n":289,"o":52.99,"t":"2026-10-16T19:00:00Z","v":13474,"vw":52.964132},{"c":53.055,"h":53.055,"l":52.95,"n":268,"o":52.98,"t":"2026-10-16T19:05:00Z","v":11659,"vw":52.993144},{"c":53.1,"h":53.14,"l":53.04,"n":414,"o":53.041,"t":"2026-10-16T19:10:00Z","v":23611,"vw":53.09089},{"c":53.02,"h":53.15,"l":53.01,"n":320,"o":53.12,"t":"2026-10-16T19:15:00Z","v":14091,"vw":53.065642},{"c":53.145,"h":53.15,"l":53.01,"n":439,"o":53.02,"t":"2026-10-16T19:20:00Z","v":25193,"vw":53.103315},{"c":53.11,"h":53.16,"l":53.09,"n":605,"o":53.15,"t":"2026-10-16T19:25:00Z","v":38900,"vw":53.12057},{"c":53.06,"h":53.14,"l":53.005,"n":575,"o":53.115,"t":"2026-10-16T19:30:00Z","v":37295,"vw":53.098676},{"c":53.02,"h":53.08,"l":53.01,"n":434,"o":53.05,"t":"2026-10-16T19:35:00Z","v":32021,"vw":53.055785},{"c":53.08,"h":53.09,"l":52.975,"n":544,"o":53.02,"t":"2026-10-16T19:40:00Z","v":31630,"vw":53.020521},{"c":53.09,"h":53.095,"l":53.01,"n":665,"o":53.08,"t":"2026-10-16T19:45:00Z","v":46527,"vw":53.047024},{"c":53.06,"h":53.125,"l":53.03,"n":920,"o":53.1,"t":"2026-10-16T19:50:00Z","v":62541,"vw":53.07327},{"c":53.23,"h":53.26,"l":53.07,"n":2515,"o":53.08,"t":"2026-10-16T19:55:00Z","v":208877,"vw":53.155546},{"c":53.23,"h":53.23,"l":53.22,"n":43,"o":53.22,"t":"2026-10-16T20:00:00Z","v":559630,"vw":53.229996},{"c":53.4,"h":53.45,"l":53.21,"n":9,"o":53.45,"t":"2026-10-19T13:20:00Z","v":505,"vw":53.3775},{"c":53.365,"h":53.46,"l":52.8312,"n":139,"o":53.04,"t":"2026-10-19T13:30:00Z","v":13139,"vw":53.073913},{"c":53.295,"h":53.375,"l":53.17,"n":98,"o":53.365,"t":"2026-10-19T13:35:00Z","v":4181,"vw":53.267559},{"c":53.06,"h":53.295,"l":52.95,"n":191,"o":53.295,"t":"2026-10-19T13:40:00Z","v":7826,"vw":53.069593},{"c":53.08,"h":53.18,"l":53.0725,"n":85,"o":53.18,"t":"2026-10-19T13:45:00Z","v":19296,"vw":53.078407},{"c":53.06,"h":53.11,"l":53.02,"n":107,"o":53.02,"t":"2026-10-19T13:50:00Z","v":4793,"vw":53.051259},{"c":52.96,"h":53.03,"l":52.91,"n":154,"o":53.03,"t":"2026-10-19T13:55:00Z","v":5514,"vw":52.993557},{"c":52.88,"h":52.95,"l":52.77,"n":142,"o":52.945,"t":"2026-10-19T14:00:00Z","v":6622,"vw":52.848654},{"c":52.935,"h":52.935,"l":52.81,"n":176,"o":52.885,"t":"2026-10-19T14:05:00Z","v":14746,"vw":52.874443},{"c":52.805,"h":52.97,"l":52.805,"n":177,"o":52.97,"t":"2026-10-19T14:10:00Z","v":10614,"vw":52.890254},{"c":52.815,"h":52.935,"l":52.79,"n":178,"o":52.82,"t":"2026-10-19T14:15:00Z","v":8544,"vw":52.872849},{"c":52.86,"h":52.91,"l":52.79,"n":135,"o":52.84,"t":"2026-10-19T14:20:00Z","v":7265,"vw":52.862855},{"c":52.8,"h":52.89,"l":52.8,"n":149,"o":52.86,"t":"2026-10-19T14:25:00Z","v":7404,"vw":52.8564},{"c":52.72,"h":52.85,"l":52.72,"n":213,"o":52.795,"t":"2026-10-19T14:30:00Z","v":8438,"vw":52.808022},{"c":52.77,"h":52.77,"l":52.72,"n":141,"o":52.73,"t":"2026-10-19T14:35:00Z","v":6533,"vw":52.753471},{"c":52.575,"h":52.755,"l":52.55,"n":119,"o":52.755,"t":"2026-10-19T14:40:00Z","v":5337,"vw":52.654687},{"c":52.68,"h":52.69,"l":52.55,"n":163,"o":52.55,"t":"2026-10-19T14:45:00Z","v":6733,"vw":52.658972},{"c":52.66,"h":52.7,"l":52.6,"n":144,"o":52.69,"t":"2026-10-19T14:50:00Z","v":6272,"vw":52.664582},{"c":52.84,"h":52.84,"l":52.7,"n":166,"o":52.7,"t":"2026-10-19T14:55:00Z","v":7981,"vw":52.767388},{"c":52.925,"h":52.93,"l":52.84,"n":183,"o":52.84,"t":"2026-10-19T15:00:00Z","v":7840,"vw":52.89023},{"c":53.08,"h":53.11,"l":52.89,"n":436,"o":52.925,"t":"2026-10-19T15:05:00Z","v":18390,"vw":52.994237},{"c":53.06,"h":53.1,"l":53.005,"n":224,"o":53.08,"t":"2026-10-19T15:10:00Z","v":8665,"vw":53.056522},{"c":53.105,"h":53.13,"l":52.99,"n":295,"o":53.1,"t":"2026-10-19T15:15:00Z","v":48136,"vw":53.08556},{"c":52.925,"h":53.13,"l":52.9,"n":187,"o":53.1,"t":"2026-10-19T15:20:00Z","v":13518,"vw":53.051241},{"c":52.83,"h":52.95,"l":52.83,"n":159,"o":52.925,"t":"2026-10-19T15:25:00Z","v":8604,"vw":52.89249},{"c":52.71,"h":52.835,"l":52.71,"n":230,"o":52.79,"t":"2026-10-19T15:30:00Z","v":7563,"vw":52.771381},{"c":52.79,"h":52.83,"l":52.72,"n":230,"o":52.72,"t":"2026-10-19T15:35:00Z","v":10402,"vw":52.774158},{"c":52.78,"h":52.83,"l":52.78,"n":152,"o":52.795,"t":"2026-10-19T15:40:00Z","v":4200,"vw":52.804495},{"c":52.82,"h":52.82,"l":52.75,"n":213,"o":52.78,"t":"2026-10-19T15:45:00Z","v":9562,"vw":52.779385},{"c":52.81,"h":52.825,"l":52.77,"n":172,"o":52.825,"t":"2026-10-19T15:50:00Z","v":7435,"vw":52.794132},{"c":52.79,"h":52.81,"l":52.79,"n":108,"o":52.81,"t":"2026-10-19T15:55:00Z","v":2525,"vw":52.797796},{"c":52.71,"h":52.805,"l":52.67,"n":216,"o":52.805,"t":"2026-10-19T16:00:00Z","v":10268,"vw":52.712841},{"c":52.73,"h":52.75,"l":52.66,"n":198,"o":52.71,"t":"2026-10-19T16:05:00Z","v":7594,"vw":52.702987},{"c":52.75,"h":52.785,"l":52.71,"n":122,"o":52.72,"t":"2026-10-19T16:10:00Z","v":5096,"vw":52.743443},{"c":52.835,"h":52.865,"l":52.73,"n":183,"o":52.73,"t":"2026-10-19T16:15:00Z","v":8272,"vw":52.839603},{"c":52.84,"h":52.85,"l":52.81,"n":184,"o":52.835,"t":"2026-10-19T16:20:00Z","v":8037,"vw":52.830362},{"c":52.9,"h":52.9,"l":52.84,"n":202,"o":52.84,"t":"2026-10-19T16:25:00Z","v":7438,"vw":52.868134},{"c":52.88,"h":52.92,"l":52.85,"n":243,"o":52.9,"t":"2026-10-19T16:30:00Z","v":10570,"vw":52.889466},{"c":52.825,"h":52.88,"l":52.82,"n":173,"o":52.88,"t":"2026-10-19T16:35:00Z","v":4829,"vw":52.846894},{"c":52.84,"h":52.84,"l":52.78,"n":125,"o":52.81,"t":"2026-10-19T16:40:00Z","v":6706,"vw":52.820823},{"c":52.81,"h":52.9,"l":52.8,"n":240,"o":52.84,"t":"2026-10-19T16:45:00Z","v":12808,"vw":52.843753},{"c":52.815,"h":52.87,"l":52.81,"n":177,"o":52.84,"t":"2026-10-19T16:50:00Z","v":6983,"vw":52.839678},{"c":52.8,"h":52.82,"l":52.78,"n":180,"o":52.81,"t":"2026-10-19T16:55:00Z","v":9800,"vw":52.803891},{"c":52.77,"h":52.82,"l":52.745,"n":208,"o":52.81,"t":"2026-10-19T17:00:00Z","v":10417,"vw":52.775191},{"c":52.75,"h":52.765,"l":52.75,"n":107,"o":52.76,"t":"2026-10-19T17:05:00Z","v":3653,"vw":52.756609},{"c":52.72,"h":52.76,"l":52.705,"n":153,"o":52.745,"t":"2026-10-19T17:10:00Z","v":8836,"vw":52.743124},{"c":52.785,"h":52.785,"l":52.71,"n":204,"o":52.725,"t":"2026-10-19T17:15:00Z","v":7661,"vw":52.741273},{"c":52.73,"h":52.77,"l":52.73,"n":160,"o":52.77,"t":"2026-10-19T17:20:00Z","v":5328,"vw":52.754232},{"c":52.82,"h":52.83,"l":52.745,"n":285,"o":52.745,"t":"2026-10-19T17:25:00Z","v":12319,"vw":52.791022},{"c":52.74,"h":52.825,"l":52.73,"n":244,"o":52.825,"t":"2026-10-19T17:30:00Z","v":12488,"vw":52.77828},{"c":52.75,"h":52.77,"l":52.715,"n":193,"o":52.74,"t":"2026-10-19T17:35:00Z","v":8920,"vw":52.742476},{"c":52.77,"h":52.79,"l":52.69,"n":262,"o":52.75,"t":"2026-10-19T17:40:00Z","v":11922,"vw":52.737144},{"c":52.82,"h":52.85,"l":52.79,"n":226,"o":52.79,"t":"2026-10-19T17:45:00Z","v":9879,"vw":52.823442},{"c":52.855,"h":52.87,"l":52.805,"n":279,"o":52.805,"t":"2026-10-19T17:50:00Z","v":8813,"vw":52.84818},{"c":52.87,"h":52.91,"l":52.87,"n":254,"o":52.88,"t":"2026-10-19T17:55:00Z","v":10350,"vw":52.892906},{"c":52.845,"h":52.9,"l":52.8325,"n":221,"o":52.875,"t":"2026-10-19T18:00:00Z","v":9779,"vw":52.861501},{"c":52.91,"h":52.91,"l":52.855,"n":248,"o":52.855,"t":"2026-10-19T18:05:00Z","v":12090,"vw":52.8849},{"c":52.915,"h":52.92,"l":52.87,"n":245,"o":52.905,"t":"2026-10-19T18:10:00Z","v":14022,"vw":52.895572},{"c":52.94,"h":52.94,"l":52.87,"n":318,"o":52.92,"t":"2026-10-19T18:15:00Z","v":16979,"vw":52.896324},{"c":52.915,"h":52.95,"l":52.915,"n":256,"o":52.94,"t":"2026-10-19T18:20:00Z","v":9123,"vw":52.934844},{"c":52.94,"h":52.94,"l":52.87,"n":218,"o":52.915,"t":"2026-10-19T18:25:00Z","v":10239,"vw":52.904178},{"c":53.02,"h":53.025,"l":52.92,"n":451,"o":52.93,"t":"2026-10-19T18:30:00Z","v":21422,"vw":52.979873},{"c":52.975,"h":53.025,"l":52.97,"n":208,"o":53.02,"t":"2026-10-19T18:35:00Z","v":9775,"vw":52.999174},{"c":52.94,"h":52.975,"l":52.93,"n":237,"o":52.975,"t":"2026-10-19T18:40:00Z","v":10494,"vw":52.955958},{"c":52.94,"h":52.96,"l":52.92,"n":211,"o":52.92,"t":"2026-10-19T18:45:00Z","v":8995,"vw":52.944587},{"c":52.885,"h":52.95,"l":52.87,"n":297,"o":52.94,"t":"2026-10-19T18:50:00Z","v":18251,"vw":52.914911},{"c":52.9,"h":52.9,"l":52.86,"n":292,"o":52.885,"t":"2026-10-19T18:55:00Z","v":13103,"vw":52.884},{"c":52.885,"h":52.94,"l":52.83,"n":357,"o":52.9,"t":"2026-10-19T19:00:00Z","v":19079,"vw":52.892756},{"c":52.8925,"h":52.91,"l":52.86,"n":270,"o":52.87,"t":"2026-10-19T19:05:00Z","v":12633,"vw":52.882241},{"c":52.85,"h":52.895,"l":52.81,"n":325,"o":52.895,"t":"2026-10-19T19:10:00Z","v":14786,"vw":52.844786},{"c":52.86,"h":52.88,"l":52.84,"n":263,"o":52.86,"t":"2026-10-19T19:15:00Z","v":13245,"vw":52.856285},{"c":52.74,"h":52.84,"l":52.74,"n":249,"o":52.84,"t":"2026-10-19T19:20:00Z","v":14639,"vw":52.786061},{"c":52.685,"h":52.7517,"l":52.66,"n":368,"o":52.74,"t":"2026-10-19T19:25:00Z","v":22004,"vw":52.707468},{"c":52.61,"h":52.69,"l":52.6,"n":542,"o":52.66,"t":"2026-10-19T19:30:00Z","v":29112,"vw":52.647305},{"c":52.55,"h":52.66,"l":52.53,"n":525,"o":52.605,"t":"2026-10-19T19:35:00Z","v":27062,"vw":52.602936},{"c":52.5,"h":52.56,"l":52.47,"n":412,"o":52.555,"t":"2026-10-19T19:40:00Z","v":19349,"vw":52.523398},{"c":52.54,"h":52.57,"l":52.44,"n":706,"o":52.48,"t":"2026-10-19T19:45:00Z","v":39981,"vw":52.502952},{"c":52.525,"h":52.63,"l":52.52,"n":637,"o":52.52,"t":"2026-10-19T19:50:00Z","v":39310,"vw":52.574843},{"c":52.44,"h":52.59,"l":52.44,"n":2250,"o":52.52,"t":"2026-10-19T19:55:00Z","v":183946,"vw":52.497071},{"c":52.45,"h":52.45,"l":52.45,"n":46,"o":52.45,"t":"2026-10-19T20:00:00Z","v":403007,"vw":52.45},{"c":53.305,"h":53.46,"l":52.935,"n":176,"o":52.94,"t":"2026-10-20T13:30:00Z","v":26169,"vw":53.069505},{"c":53.595,"h":53.71,"l":53.305,"n":216,"o":53.305,"t":"2026-10-20T13:35:00Z","v":11831,"vw":53.586598},{"c":53.785,"h":53.93,"l":53.64,"n":424,"o":53.64,"t":"2026-10-20T13:40:00Z","v":28019,"vw":53.840123},{"c":54.125,"h":54.125,"l":53.78,"n":583,"o":53.79,"t":"2026-10-20T13:45:00Z","v":49299,"vw":53.894822},{"c":53.98,"h":54.14,"l":53.91,"n":497,"o":54.135,"t":"2026-10-20T13:50:00Z","v":66504,"vw":54.02768},{"c":53.79,"h":53.98,"l":53.7773,"n":241,"o":53.98,"t":"2026-10-20T13:55:00Z","v":15203,"vw":53.832808},{"c":53.77,"h":53.84,"l":53.685,"n":230,"o":53.815,"t":"2026-10-20T14:00:00Z","v":12689,"vw":53.753133},{"c":53.69,"h":53.795,"l":53.69,"n":201,"o":53.74,"t":"2026-10-20T14:05:00Z","v":11812,"vw":53.74197},{"c":53.8,"h":53.8,"l":53.62,"n":399,"o":53.69,"t":"2026-10-20T14:10:00Z","v":24136,"vw":53.705535},{"c":53.89,"h":53.94,"l":53.81,"n":288,"o":53.81,"t":"2026-10-20T14:15:00Z","v":18519,"vw":53.876827},{"c":54.02,"h":54.02,"l":53.895,"n":234,"o":53.895,"t":"2026-10-20T14:20:00Z","v":11186,"vw":53.941923},{"c":53.97,"h":54.04,"l":53.97,"n":218,"o":54,"t":"2026-10-20T14:25:00Z","v":8539,"vw":54.0143},{"c":54.01,"h":54.09,"l":53.985,"n":217,"o":53.985,"t":"2026-10-20T14:30:00Z","v":9668,"vw":54.044421},{"c":54.02,"h":54.065,"l":53.97,"n":243,"o":54.015,"t":"2026-10-20T14:35:00Z","v":19036,"vw":54.014833},{"c":54.21,"h":54.21,"l":54.03,"n":231,"o":54.03,"t":"2026-10-20T14:40:00Z","v":13902,"vw":54.097495},{"c":54.16,"h":54.24,"l":54.16,"n":288,"o":54.23,"t":"2026-10-20T14:45:00Z","v":21330,"vw":54.183918},{"c":54.045,"h":54.185,"l":54.045,"n":266,"o":54.16,"t":"2026-10-20T14:50:00Z","v":9781,"vw":54.111093},{"c":54.045,"h":54.06,"l":53.99,"n":265,"o":54.05,"t":"2026-10-20T14:55:00Z","v":10633,"vw":54.025405},{"c":53.925,"h":54.02,"l":53.91,"n":192,"o":54.02,"t":"2026-10-20T15:00:00Z","v":8354,"vw":53.960983},{"c":53.92,"h":53.95,"l":53.835,"n":229,"o":53.925,"t":"2026-10-20T15:05:00Z","v":11688,"vw":53.885775},{"c":53.975,"h":54,"l":53.91,"n":379,"o":53.92,"t":"2026-10-20T15:10:00Z","v":25902,"vw":53.927934},{"c":53.995,"h":54.06,"l":53.96,"n":266,"o":53.99,"t":"2026-10-20T15:15:00Z","v":13933,"vw":54.004301},{"c":54.055,"h":54.055,"l":53.96,"n":286,"o":53.97,"t":"2026-10-20T15:20:00Z","v":14239,"vw":53.99621},{"c":54.095,"h":54.095,"l":54.03,"n":193,"o":54.03,"t":"2026-10-20T15:25:00Z","v":9416,"vw":54.05304},{"c":54.055,"h":54.12,"l":54.04,"n":276,"o":54.08,"t":"2026-10-20T15:30:00Z","v":10987,"vw":54.078569},{"c":54.2,"h":54.2,"l":54.04,"n":201,"o":54.05,"t":"2026-10-20T15:35:00Z","v":10468,"vw":54.14603},{"c":54.085,"h":54.215,"l":54.05,"n":482,"o":54.2,"t":"2026-10-20T15:40:00Z","v":27758,"vw":54.174197},{"c":54.185,"h":54.23,"l":54.11,"n":308,"o":54.11,"t":"2026-10-20T15:45:00Z","v":13279,"vw":54.161808},{"c":54.235,"h":54.25,"l":54.155,"n":168,"o":54.16,"t":"2026-10-20T15:50:00Z","v":5881,"vw":54.210503},{"c":54.18,"h":54.26,"l":54.18,"n":236,"o":54.23,"t":"2026-10-20T15:55:00Z","v":8963,"vw":54.215545},{"c":54.095,"h":54.175,"l":54.07,"n":266,"o":54.175,"t":"2026-10-20T16:00:00Z","v":9474,"vw":54.118456},{"c":54.107,"h":54.107,"l":54.08,"n":172,"o":54.08,"t":"2026-10-20T16:05:00Z","v":5765,"vw":54.092819},{"c":54.14,"h":54.14,"l":54.08,"n":241,"o":54.1,"t":"2026-10-20T16:10:00Z","v":9269,"vw":54.10728},{"c":54.14,"h":54.16,"l":54.115,"n":228,"o":54.15,"t":"2026-10-20T16:15:00Z","v":8425,"vw":54.141952},{"c":54.125,"h":54.16,"l":54.09,"n":423,"o":54.14,"t":"2026-10-20T16:20:00Z","v":19625,"vw":54.131362},{"c":54.055,"h":54.14,"l":54.055,"n":192,"o":54.14,"t":"2026-10-20T16:25:00Z","v":10845,"vw":54.104616},{"c":54.115,"h":54.115,"l":54.04,"n":277,"o":54.07,"t":"2026-10-20T16:30:00Z","v":10984,"vw":54.079144},{"c":54.01,"h":54.115,"l":54.01,"n":204,"o":54.115,"t":"2026-10-20T16:35:00Z","v":5863,"vw":54.065536},{"c":54.055,"h":54.075,"l":53.975,"n":292,"o":54,"t":"2026-10-20T16:40:00Z","v":12850,"vw":54.010334},{"c":54.105,"h":54.105,"l":54.0311,"n":240,"o":54.055,"t":"2026-10-20T16:45:00Z","v":11261,"vw":54.061351},{"c":54.015,"h":54.12,"l":54.015,"n":249,"o":54.12,"t":"2026-10-20T16:50:00Z","v":9105,"vw":54.064206},{"c":54.045,"h":54.045,"l":54.02,"n":244,"o":54.02,"t":"2026-10-20T16:55:00Z","v":8737,"vw":54.029112},{"c":54.075,"h":54.075,"l":53.97,"n":285,"o":54.04,"t":"2026-10-20T17:00:00Z","v":10130,"vw":54.026005},{"c":54.03,"h":54.0846,"l":54.02,"n":214,"o":54.075,"t":"2026-10-20T17:05:00Z","v":8851,"vw":54.046206},{"c":54.04,"h":54.045,"l":54.01,"n":234,"o":54.02,"t":"2026-10-20T17:10:00Z","v":9175,"vw":54.022136},{"c":54,"h":54.02,"l":53.98,"n":291,"o":54.02,"t":"2026-10-20T17:15:00Z","v":10456,"vw":53.997821},{"c":54.02,"h":54.02,"l":53.99,"n":280,"o":53.99,"t":"2026-10-20T17:20:00Z","v":11914,"vw":54.010506},{"c":54.08,"h":54.105,"l":54.02,"n":657,"o":54.02,"t":"2026-10-20T17:25:00Z","v":40088,"vw":54.059878},{"c":54.045,"h":54.1,"l":54.045,"n":293,"o":54.1,"t":"2026-10-20T17:30:00Z","v":13040,"vw":54.078238},{"c":53.915,"h":54.04,"l":53.915,"n":370,"o":54.04,"t":"2026-10-20T17:35:00Z","v":16049,"vw":53.966289},{"c":53.96,"h":53.96,"l":53.88,"n":318,"o":53.9,"t":"2026-10-20T17:40:00Z","v":12572,"vw":53.913916},{"c":53.93,"h":53.95,"l":53.9,"n":297,"o":53.95,"t":"2026-10-20T17:45:00Z","v":12904,"vw":53.925233},{"c":54,"h":54,"l":53.93,"n":264,"o":53.93,"t":"2026-10-20T17:50:00Z","v":9710,"vw":53.956384},{"c":54.015,"h":54.035,"l":53.985,"n":300,"o":53.99,"t":"2026-10-20T17:55:00Z","v":14288,"vw":54.013258},{"c":53.985,"h":54.04,"l":53.97,"n":314,"o":54.015,"t":"2026-10-20T18:00:00Z","v":12969,"vw":54.001559},{"c":54.045,"h":54.045,"l":53.962,"n":267,"o":53.985,"t":"2026-10-20T18:05:00Z","v":11898,"vw":53.998419},{"c":54.03,"h":54.06,"l":54,"n":323,"o":54.05,"t":"2026-10-20T18:10:00Z","v":13374,"vw":54.035617},{"c":54.045,"h":54.045,"l":54.015,"n":295,"o":54.035,"t":"2026-10-20T18:15:00Z","v":13890,"vw":54.031553},{"c":53.995,"h":54.055,"l":53.98,"n":316,"o":54.045,"t":"2026-10-20T18:20:00Z","v":17564,"vw":54.016496},{"c":54.03,"h":54.04,"l":53.985,"n":304,"o":53.995,"t":"2026-10-20T18:25:00Z","v":15017,"vw":54.00791},{"c":53.99,"h":54.04,"l":53.965,"n":334,"o":54.03,"t":"2026-10-20T18:30:00Z","v":12547,"vw":53.995456},{"c":54.075,"h":54.08,"l":53.955,"n":412,"o":53.99,"t":"2026-10-20T18:35:00Z","v":20099,"vw":54.029802},{"c":54.015,"h":54.07,"l":53.995,"n":329,"o":54.07,"t":"2026-10-20T18:40:00Z","v":16894,"vw":54.019932},{"c":54.065,"h":54.095,"l":54.01,"n":430,"o":54.015,"t":"2026-10-20T18:45:00Z","v":26359,"vw":54.03896},{"c":54.07,"h":54.075,"l":54.055,"n":320,"o":54.065,"t":"2026-10-20T18:50:00Z","v":13609,"vw":54.066414},{"c":54.045,"h":54.07,"l":54.015,"n":390,"o":54.06,"t":"2026-10-20T18:55:00Z","v":19938,"vw":54.040867},{"c":54.045,"h":54.085,"l":54.045,"n":384,"o":54.045,"t":"2026-10-20T19:00:00Z","v":24138,"vw":54.06719},{"c":54.045,"h":54.085,"l":54.045,"n":326,"o":54.05,"t":"2026-10-20T19:05:00Z","v":16618,"vw":54.065588},{"c":54.14,"h":54.14,"l":54.035,"n":445,"o":54.045,"t":"2026-10-20T19:10:00Z","v":22520,"vw":54.071956},{"c":54.185,"h":54.21,"l":54.14,"n":403,"o":54.14,"t":"2026-10-20T19:15:00Z","v":22231,"vw":54.181536},{"c":54.145,"h":54.2,"l":54.135,"n":451,"o":54.185,"t":"2026-10-20T19:20:00Z","v":25431,"vw":54.167023},{"c":54.13,"h":54.17,"l":54.105,"n":452,"o":54.14,"t":"2026-10-20T19:25:00Z","v":21225,"vw":54.131885},{"c":54.17,"h":54.19,"l":54.12,"n":771,"o":54.125,"t":"2026-10-20T19:30:00Z","v":46252,"vw":54.159702},{"c":54.32,"h":54.345,"l":54.1721,"n":664,"o":54.18,"t":"2026-10-20T19:35:00Z","v":43864,"vw":54.248412},{"c":54.275,"h":54.315,"l":54.245,"n":808,"o":54.315,"t":"2026-10-20T19:40:00Z","v":42450,"vw":54.278696},{"c":54.36,"h":54.36,"l":54.275,"n":880,"o":54.275,"t":"2026-10-20T19:45:00Z","v":48910,"vw":54.313597},{"c":54.255,"h":54.355,"l":54.25,"n":1015,"o":54.355,"t":"2026-10-20T19:50:00Z","v":60966,"vw":54.307353},{"c":54.35,"h":54.38,"l":54.18,"n":3327,"o":54.25,"t":"2026-10-20T19:55:00Z","v":269908,"vw":54.268795},{"c":54.36,"h":54.36,"l":54.36,"n":40,"o":54.36,"t":"2026-10-20T20:00:00Z","v":486839,"vw":54.36},{"c":53.93,"h":53.93,"l":53.93,"n":2,"o":53.93,"t":"2026-10-21T08:00:00Z","v":120,"vw":53.93},{"c":54.61,"h":54.61,"l":54.61,"n":1,"o":54.61,"t":"2026-10-21T13:25:00Z","v":100,"vw":54.61},{"c":54.62,"h":54.7649,"l":54.5,"n":203,"o":54.57,"t":"2026-10-21T13:30:00Z","v":25735,"vw":54.571241},{"c":54.555,"h":54.7089,"l":54.51,"n":150,"o":54.545,"t":"2026-10-21T13:35:00Z","v":10673,"vw":54.599039},{"c":54.4,"h":54.54,"l":54.3,"n":231,"o":54.49,"t":"2026-10-21T13:40:00Z","v":12727,"vw":54.386011},{"c":54.355,"h":54.39,"l":54.255,"n":184,"o":54.39,"t":"2026-10-21T13:45:00Z","v":6576,"vw":54.326891},{"c":54.3,"h":54.42,"l":54.251,"n":205,"o":54.41,"t":"2026-10-21T13:50:00Z","v":7172,"vw":54.352622},{"c":54.14,"h":54.4,"l":54.14,"n":199,"o":54.3,"t":"2026-10-21T13:55:00Z","v":8229,"vw":54.275666},{"c":54.12,"h":54.27,"l":54.1,"n":459,"o":54.185,"t":"2026-10-21T14:00:00Z","v":20364,"vw":54.173256},{"c":54.095,"h":54.11,"l":54.02,"n":234,"o":54.09,"t":"2026-10-21T14:05:00Z","v":9738,"vw":54.063447},{"c":54.145,"h":54.27,"l":54.085,"n":144,"o":54.095,"t":"2026-10-21T14:10:00Z","v":6694,"vw":54.187896},{"c":54.135,"h":54.2,"l":54.125,"n":211,"o":54.14,"t":"2026-10-21T14:15:00Z","v":6099,"vw":54.159417},{"c":53.985,"h":54.14,"l":53.985,"n":200,"o":54.14,"t":"2026-10-21T14:20:00Z","v":11845,"vw":54.063823},{"c":54.125,"h":54.125,"l":53.99,"n":206,"o":53.99,"t":"2026-10-21T14:25:00Z","v":9265,"vw":54.05864},{"c":54.08,"h":54.175,"l":54.08,"n":184,"o":54.125,"t":"2026-10-21T14:30:00Z","v":8684,"vw":54.126934},{"c":54.17,"h":54.17,"l":54.0656,"n":163,"o":54.07,"t":"2026-10-21T14:35:00Z","v":7899,"vw":54.113213},{"c":54.125,"h":54.17,"l":54.09,"n":205,"o":54.17,"t":"2026-10-21T14:40:00Z","v":9015,"vw":54.130685},{"c":54.12,"h":54.19,"l":54.07,"n":281,"o":54.13,"t":"2026-10-21T14:45:00Z","v":16063,"vw":54.135584},{"c":53.96,"h":54.12,"l":53.94,"n":229,"o":54.12,"t":"2026-10-21T14:50:00Z","v":9262,"vw":54.002065},{"c":53.91,"h":54.01,"l":53.91,"n":250,"o":53.955,"t":"2026-10-21T14:55:00Z","v":12001,"vw":53.96542},{"c":53.785,"h":53.9,"l":53.785,"n":205,"o":53.9,"t":"2026-10-21T15:00:00Z","v":12860,"vw":53.858183},{"c":53.805,"h":53.83,"l":53.785,"n":255,"o":53.785,"t":"2026-10-21T15:05:00Z","v":17300,"vw":53.806358},{"c":53.71,"h":53.805,"l":53.69,"n":322,"o":53.805,"t":"2026-10-21T15:10:00Z","v":16928,"vw":53.743481},{"c":53.62,"h":53.73,"l":53.5,"n":301,"o":53.69,"t":"2026-10-21T15:15:00Z","v":14747,"vw":53.619819},{"c":53.625,"h":53.66,"l":53.56,"n":294,"o":53.62,"t":"2026-10-21T15:20:00Z","v":15282,"vw":53.603037},{"c":53.64,"h":53.64,"l":53.57,"n":254,"o":53.625,"t":"2026-10-21T15:25:00Z","v":12128,"vw":53.609023},{"c":53.635,"h":53.635,"l":53.59,"n":253,"o":53.63,"t":"2026-10-21T15:30:00Z","v":12538,"vw":53.602317},{"c":53.69,"h":53.69,"l":53.61,"n":247,"o":53.62,"t":"2026-10-21T15:35:00Z","v":10837,"vw":53.636665},{"c":53.65,"h":53.685,"l":53.62,"n":173,"o":53.685,"t":"2026-10-21T15:40:00Z","v":7705,"vw":53.651178},{"c":53.725,"h":53.73,"l":53.63,"n":433,"o":53.65,"t":"2026-10-21T15:45:00Z","v":21496,"vw":53.693274},{"c":53.705,"h":53.785,"l":53.7,"n":177,"o":53.725,"t":"2026-10-21T15:50:00Z","v":14547,"vw":53.767744},{"c":53.73,"h":53.77,"l":53.7,"n":170,"o":53.7,"t":"2026-10-21T15:55:00Z","v":7170,"vw":53.730108},{"c":53.73,"h":53.815,"l":53.705,"n":183,"o":53.71,"t":"2026-10-21T16:00:00Z","v":7882,"vw":53.758856},{"c":53.78,"h":53.78,"l":53.695,"n":210,"o":53.71,"t":"2026-10-21T16:05:00Z","v":15733,"vw":53.728521},{"c":53.715,"h":53.77,"l":53.71,"n":109,"o":53.77,"t":"2026-10-21T16:10:00Z","v":5348,"vw":53.726744},{"c":53.785,"h":53.79,"l":53.725,"n":190,"o":53.73,"t":"2026-10-21T16:15:00Z","v":9305,"vw":53.769919},{"c":53.8665,"h":53.87,"l":53.76,"n":390,"o":53.785,"t":"2026-10-21T16:20:00Z","v":28919,"vw":53.818705},{"c":53.905,"h":53.905,"l":53.8,"n":238,"o":53.84,"t":"2026-10-21T16:25:00Z","v":9953,"vw":53.848976},{"c":53.87,"h":53.92,"l":53.855,"n":216,"o":53.905,"t":"2026-10-21T16:30:00Z","v":15549,"vw":53.886089},{"c":53.85,"h":53.88,"l":53.815,"n":261,"o":53.821,"t":"2026-10-21T16:35:00Z","v":13156,"vw":53.854038},{"c":53.805,"h":53.88,"l":53.755,"n":251,"o":53.85,"t":"2026-10-21T16:40:00Z","v":12694,"vw":53.806641},{"c":53.79,"h":53.81,"l":53.745,"n":182,"o":53.81,"t":"2026-10-21T16:45:00Z","v":9131,"vw":53.772553},{"c":53.79,"h":53.79,"l":53.755,"n":168,"o":53.79,"t":"2026-10-21T16:50:00Z","v":9350,"vw":53.775254},{"c":53.795,"h":53.8,"l":53.77,"n":173,"o":53.78,"t":"2026-10-21T16:55:00Z","v":8631,"vw":53.782194},{"c":53.73,"h":53.785,"l":53.73,"n":234,"o":53.785,"t":"2026-10-21T17:00:00Z","v":9192,"vw":53.754273},{"c":53.68,"h":53.7199,"l":53.66,"n":280,"o":53.7,"t":"2026-10-21T17:05:00Z","v":13457,"vw":53.685115},{"c":53.61,"h":53.6775,"l":53.6,"n":300,"o":53.675,"t":"2026-10-21T17:10:00Z","v":15359,"vw":53.631178},{"c":53.67,"h":53.67,"l":53.6175,"n":192,"o":53.62,"t":"2026-10-21T17:15:00Z","v":9992,"vw":53.654323},{"c":53.71,"h":53.73,"l":53.66,"n":254,"o":53.675,"t":"2026-10-21T17:20:00Z","v":14744,"vw":53.678336},{"c":53.65,"h":53.75,"l":53.65,"n":233,"o":53.73,"t":"2026-10-21T17:25:00Z","v":18440,"vw":53.725824},{"c":53.6,"h":53.66,"l":53.6,"n":359,"o":53.64,"t":"2026-10-21T17:30:00Z","v":19207,"vw":53.628337},{"c":53.58,"h":53.61,"l":53.565,"n":184,"o":53.61,"t":"2026-10-21T17:35:00Z","v":7095,"vw":53.581935},{"c":53.525,"h":53.575,"l":53.5,"n":291,"o":53.575,"t":"2026-10-21T17:40:00Z","v":13836,"vw":53.527785},{"c":53.525,"h":53.54,"l":53.48,"n":386,"o":53.525,"t":"2026-10-21T17:45:00Z","v":23704,"vw":53.500478},{"c":53.495,"h":53.51,"l":53.47,"n":218,"o":53.5,"t":"2026-10-21T17:50:00Z","v":18404,"vw":53.489272},{"c":53.46,"h":53.47,"l":53.455,"n":187,"o":53.47,"t":"2026-10-21T17:55:00Z","v":9842,"vw":53.464103},{"c":53.48,"h":53.5,"l":53.46,"n":366,"o":53.46,"t":"2026-10-21T18:00:00Z","v":18017,"vw":53.475361},{"c":53.465,"h":53.485,"l":53.45,"n":223,"o":53.485,"t":"2026-10-21T18:05:00Z","v":10182,"vw":53.459296},{"c":53.54,"h":53.54,"l":53.45,"n":234,"o":53.465,"t":"2026-10-21T18:10:00Z","v":13509,"vw":53.484218},{"c":53.58,"h":53.58,"l":53.52,"n":385,"o":53.53,"t":"2026-10-21T18:15:00Z","v":34405,"vw":53.551121},{"c":53.56,"h":53.59,"l":53.52,"n":400,"o":53.58,"t":"2026-10-21T18:20:00Z","v":20370,"vw":53.562496},{"c":53.61,"h":53.62,"l":53.55,"n":179,"o":53.55,"t":"2026-10-21T18:25:00Z","v":8481,"vw":53.582293},{"c":53.61,"h":53.625,"l":53.595,"n":285,"o":53.61,"t":"2026-10-21T18:30:00Z","v":12785,"vw":53.606907},{"c":53.675,"h":53.675,"l":53.61,"n":257,"o":53.62,"t":"2026-10-21T18:35:00Z","v":10530,"vw":53.635247},{"c":53.63,"h":53.6899,"l":53.63,"n":182,"o":53.675,"t":"2026-10-21T18:40:00Z","v":7673,"vw":53.657297},{"c":53.53,"h":53.635,"l":53.5,"n":478,"o":53.635,"t":"2026-10-21T18:45:00Z","v":26161,"vw":53.567837},{"c":53.57,"h":53.59,"l":53.52,"n":291,"o":53.54,"t":"2026-10-21T18:50:00Z","v":15304,"vw":53.547825},{"c":53.54,"h":53.58,"l":53.535,"n":296,"o":53.56,"t":"2026-10-21T18:55:00Z","v":14994,"vw":53.54893},{"c":53.43,"h":53.555,"l":53.43,"n":366,"o":53.53,"t":"2026-10-21T19:00:00Z","v":19697,"vw":53.505257},{"c":53.38,"h":53.44,"l":53.38,"n":440,"o":53.42,"t":"2026-10-21T19:05:00Z","v":22294,"vw":53.420078},{"c":53.28,"h":53.37,"l":53.27,"n":403,"o":53.37,"t":"2026-10-21T19:10:00Z","v":23148,"vw":53.317846},{"c":53.335,"h":53.36,"l":53.265,"n":507,"o":53.27,"t":"2026-10-21T19:15:00Z","v":25556,"vw":53.302109},{"c":53.35,"h":53.36,"l":53.3,"n":517,"o":53.335,"t":"2026-10-21T19:20:00Z","v":27925,"vw":53.329029},{"c":53.305,"h":53.39,"l":53.305,"n":656,"o":53.35,"t":"2026-10-21T19:25:00Z","v":40700,"vw":53.348927},{"c":53.245,"h":53.345,"l":53.22,"n":835,"o":53.305,"t":"2026-10-21T19:30:00Z","v":47531,"vw":53.302838},{"c":53.27,"h":53.275,"l":53.185,"n":780,"o":53.23,"t":"2026-10-21T19:35:00Z","v":42220,"vw":53.240494},{"c":53.235,"h":53.305,"l":53.23,"n":719,"o":53.26,"t":"2026-10-21T19:40:00Z","v":41244,"vw":53.273656},{"c":53.135,"h":53.23,"l":53.135,"n":1048,"o":53.23,"t":"2026-10-21T19:45:00Z","v":64062,"vw":53.196364},{"c":53.06,"h":53.13,"l":53.01,"n":1420,"o":53.13,"t":"2026-10-21T19:50:00Z","v":96611,"vw":53.054528},{"c":52.87,"h":53.09,"l":52.85,"n":3589,"o":53.06,"t":"2026-10-21T19:55:00Z","v":388931,"vw":52.953985},{"c":52.86,"h":52.86,"l":52.86,"n":41,"o":52.86,"t":"2026-10-21T20:00:00Z","v":1209527,"vw":52.86},{"c":52.87,"h":52.88,"l":52.87,"n":5,"o":52.88,"t":"2026-10-22T13:05:00Z","v":301,"vw":52.875},{"c":53.3,"h":53.73,"l":52.5,"n":83,"o":53.08,"t":"2026-10-22T13:30:00Z","v":14260,"vw":53.10048},{"c":53.13,"h":53.415,"l":53.12,"n":119,"o":53.415,"t":"2026-10-22T13:35:00Z","v":5136,"vw":53.231569},{"c":53.245,"h":53.27,"l":53.15,"n":106,"o":53.16,"t":"2026-10-22T13:40:00Z","v":3833,"vw":53.195938},{"c":53.25,"h":53.4099,"l":53.25,"n":351,"o":53.28,"t":"2026-10-22T13:45:00Z","v":25892,"vw":53.32033},{"c":53.315,"h":53.37,"l":53.27,"n":126,"o":53.27,"t":"2026-10-22T13:50:00Z","v":6175,"vw":53.326844},{"c":53.425,"h":53.425,"l":53.31,"n":174,"o":53.32,"t":"2026-10-22T13:55:00Z","v":11771,"vw":53.35801},{"c":53.26,"h":53.56,"l":53.26,"n":224,"o":53.445,"t":"2026-10-22T14:00:00Z","v":10314,"vw":53.431151},{"c":53.465,"h":53.48,"l":53.26,"n":204,"o":53.26,"t":"2026-10-22T14:05:00Z","v":9669,"vw":53.355786},{"c":53.42,"h":53.495,"l":53.35,"n":145,"o":53.49,"t":"2026-10-22T14:10:00Z","v":8580,"vw":53.431751},{"c":53.595,"h":53.595,"l":53.4,"n":141,"o":53.415,"t":"2026-10-22T14:15:00Z","v":5435,"vw":53.464398},{"c":53.68,"h":53.71,"l":53.6,"n":213,"o":53.6,"t":"2026-10-22T14:20:00Z","v":13045,"vw":53.660563},{"c":53.715,"h":53.74,"l":53.66,"n":154,"o":53.66,"t":"2026-10-22T14:25:00Z","v":8855,"vw":53.690692},{"c":53.61,"h":53.78,"l":53.61,"n":217,"o":53.715,"t":"2026-10-22T14:30:00Z","v":16469,"vw":53.725072},{"c":53.82,"h":53.82,"l":53.57,"n":221,"o":53.57,"t":"2026-10-22T14:35:00Z","v":11646,"vw":53.770203},{"c":53.85,"h":53.89,"l":53.79,"n":219,"o":53.81,"t":"2026-10-22T14:40:00Z","v":11582,"vw":53.830619},{"c":53.72,"h":53.89,"l":53.72,"n":254,"o":53.84,"t":"2026-10-22T14:45:00Z","v":12698,"vw":53.825132},{"c":53.6525,"h":53.75,"l":53.65,"n":178,"o":53.71,"t":"2026-10-22T14:50:00Z","v":7888,"vw":53.701401},{"c":53.6,"h":53.685,"l":53.6,"n":148,"o":53.65,"t":"2026-10-22T14:55:00Z","v":5891,"vw":53.649907},{"c":53.51,"h":53.59,"l":53.47,"n":185,"o":53.59,"t":"2026-10-22T15:00:00Z","v":16856,"vw":53.541888},{"c":53.67,"h":53.675,"l":53.54,"n":187,"o":53.54,"t":"2026-10-22T15:05:00Z","v":10794,"vw":53.627},{"c":53.88,"h":53.965,"l":53.66,"n":381,"o":53.67,"t":"2026-10-22T15:10:00Z","v":27147,"vw":53.838362},{"c":53.9399,"h":53.94,"l":53.86,"n":187,"o":53.88,"t":"2026-10-22T15:15:00Z","v":7930,"vw":53.89571},{"c":53.72,"h":53.91,"l":53.705,"n":380,"o":53.91,"t":"2026-10-22T15:20:00Z","v":22579,"vw":53.804473},{"c":53.43,"h":53.7,"l":53.43,"n":334,"o":53.7,"t":"2026-10-22T15:25:00Z","v":17465,"vw":53.606947},{"c":53.32,"h":53.45,"l":53.24,"n":462,"o":53.45,"t":"2026-10-22T15:30:00Z","v":22971,"vw":53.34531},{"c":53.45,"h":53.47,"l":53.3,"n":290,"o":53.355,"t":"2026-10-22T15:35:00Z","v":11659,"vw":53.388537},{"c":53.52,"h":53.52,"l":53.4,"n":357,"o":53.45,"t":"2026-10-22T15:40:00Z","v":22672,"vw":53.452358},{"c":53.44,"h":53.55,"l":53.44,"n":307,"o":53.52,"t":"2026-10-22T15:45:00Z","v":14327,"vw":53.50485},{"c":53.43,"h":53.49,"l":53.4,"n":456,"o":53.46,"t":"2026-10-22T15:50:00Z","v":35587,"vw":53.451622},{"c":53.42,"h":53.455,"l":53.37,"n":330,"o":53.43,"t":"2026-10-22T15:55:00Z","v":21066,"vw":53.423508},{"c":53.3,"h":53.46,"l":53.3,"n":287,"o":53.445,"t":"2026-10-22T16:00:00Z","v":14615,"vw":53.403584},{"c":53.4,"h":53.4,"l":53.26,"n":169,"o":53.26,"t":"2026-10-22T16:05:00Z","v":8397,"vw":53.320759},{"c":53.451,"h":53.49,"l":53.4,"n":436,"o":53.4,"t":"2026-10-22T16:10:00Z","v":35792,"vw":53.450457},{"c":53.38,"h":53.48,"l":53.38,"n":254,"o":53.47,"t":"2026-10-22T16:15:00Z","v":13698,"vw":53.451643},{"c":53.45,"h":53.48,"l":53.4,"n":307,"o":53.4,"t":"2026-10-22T16:20:00Z","v":16318,"vw":53.435604},{"c":53.5,"h":53.52,"l":53.42,"n":181,"o":53.43,"t":"2026-10-22T16:25:00Z","v":9410,"vw":53.470472},{"c":53.29,"h":53.49,"l":53.29,"n":521,"o":53.49,"t":"2026-10-22T16:30:00Z","v":49209,"vw":53.371332},{"c":53.18,"h":53.34,"l":53.13,"n":566,"o":53.32,"t":"2026-10-22T16:35:00Z","v":29081,"vw":53.252567},{"c":53.16,"h":53.185,"l":53.141,"n":216,"o":53.18,"t":"2026-10-22T16:40:00Z","v":11986,"vw":53.164967},{"c":53.3,"h":53.3,"l":53.17,"n":306,"o":53.18,"t":"2026-10-22T16:45:00Z","v":16385,"vw":53.222151},{"c":53.28,"h":53.36,"l":53.22,"n":260,"o":53.3,"t":"2026-10-22T16:50:00Z","v":15373,"vw":53.308637},{"c":53.255,"h":53.305,"l":53.09,"n":336,"o":53.295,"t":"2026-10-22T16:55:00Z","v":20784,"vw":53.20024},{"c":53.205,"h":53.255,"l":53.16,"n":201,"o":53.255,"t":"2026-10-22T17:00:00Z","v":8065,"vw":53.209758},{"c":53.385,"h":53.385,"l":53.21,"n":249,"o":53.21,"t":"2026-10-22T17:05:00Z","v":37805,"vw":53.275303},{"c":53.365,"h":53.41,"l":53.34,"n":292,"o":53.385,"t":"2026-10-22T17:10:00Z","v":14026,"vw":53.372154},{"c":53.375,"h":53.4,"l":53.32,"n":367,"o":53.34,"t":"2026-10-22T17:15:00Z","v":18089,"vw":53.348497},{"c":53.4,"h":53.44,"l":53.37,"n":327,"o":53.375,"t":"2026-10-22T17:20:00Z","v":19003,"vw":53.414658},{"c":53.52,"h":53.56,"l":53.41,"n":449,"o":53.41,"t":"2026-10-22T17:25:00Z","v":30127,"vw":53.508786},{"c":53.53,"h":53.555,"l":53.5,"n":288,"o":53.53,"t":"2026-10-22T17:30:00Z","v":12464,"vw":53.526019},{"c":53.49,"h":53.54,"l":53.46,"n":332,"o":53.54,"t":"2026-10-22T17:35:00Z","v":15347,"vw":53.496258},{"c":53.495,"h":53.51,"l":53.435,"n":372,"o":53.475,"t":"2026-10-22T17:40:00Z","v":19736,"vw":53.468188},{"c":53.465,"h":53.495,"l":53.41,"n":332,"o":53.495,"t":"2026-10-22T17:45:00Z","v":43458,"vw":53.452546},{"c":53.54,"h":53.55,"l":53.465,"n":256,"o":53.465,"t":"2026-10-22T17:50:00Z","v":14844,"vw":53.513443},{"c":53.51,"h":53.57,"l":53.495,"n":283,"o":53.545,"t":"2026-10-22T17:55:00Z","v":21131,"vw":53.547815},{"c":53.555,"h":53.575,"l":53.48,"n":381,"o":53.5,"t":"2026-10-22T18:00:00Z","v":21050,"vw":53.518123},{"c":53.595,"h":53.61,"l":53.555,"n":286,"o":53.555,"t":"2026-10-22T18:05:00Z","v":11882,"vw":53.591643},{"c":53.46,"h":53.6,"l":53.45,"n":401,"o":53.6,"t":"2026-10-22T18:10:00Z","v":24474,"vw":53.520466},{"c":53.305,"h":53.48,"l":53.28,"n":448,"o":53.47,"t":"2026-10-22T18:15:00Z","v":23529,"vw":53.399652},{"c":53.385,"h":53.4,"l":53.3,"n":440,"o":53.305,"t":"2026-10-22T18:20:00Z","v":25471,"vw":53.35046},{"c":53.335,"h":53.385,"l":53.32,"n":417,"o":53.385,"t":"2026-10-22T18:25:00Z","v":21536,"vw":53.354478},{"c":53.305,"h":53.335,"l":53.25,"n":348,"o":53.335,"t":"2026-10-22T18:30:00Z","v":16482,"vw":53.289803},{"c":53.31,"h":53.335,"l":53.28,"n":329,"o":53.32,"t":"2026-10-22T18:35:00Z","v":20094,"vw":53.307671},{"c":53.27,"h":53.33,"l":53.24,"n":269,"o":53.33,"t":"2026-10-22T18:40:00Z","v":13132,"vw":53.272009},{"c":53.335,"h":53.35,"l":53.275,"n":360,"o":53.29,"t":"2026-10-22T18:45:00Z","v":18816,"vw":53.32826},{"c":53.395,"h":53.44,"l":53.26,"n":498,"o":53.335,"t":"2026-10-22T18:50:00Z","v":30469,"vw":53.367019},{"c":53.37,"h":53.41,"l":53.33,"n":434,"o":53.395,"t":"2026-10-22T18:55:00Z","v":22072,"vw":53.366756},{"c":53.47,"h":53.49,"l":53.33,"n":543,"o":53.38,"t":"2026-10-22T19:00:00Z","v":37479,"vw":53.403157},{"c":53.57,"h":53.575,"l":53.465,"n":377,"o":53.465,"t":"2026-10-22T19:05:00Z","v":17834,"vw":53.508746},{"c":53.52,"h":53.555,"l":53.455,"n":553,"o":53.555,"t":"2026-10-22T19:10:00Z","v":36721,"vw":53.510011},{"c":53.6,"h":53.6,"l":53.538,"n":461,"o":53.54,"t":"2026-10-22T19:15:00Z","v":24671,"vw":53.554981},{"c":53.495,"h":53.62,"l":53.465,"n":572,"o":53.62,"t":"2026-10-22T19:20:00Z","v":30405,"vw":53.538859},{"c":53.41,"h":53.5,"l":53.35,"n":546,"o":53.5,"t":"2026-10-22T19:25:00Z","v":32798,"vw":53.419729},{"c":53.445,"h":53.445,"l":53.35,"n":714,"o":53.41,"t":"2026-10-22T19:30:00Z","v":40673,"vw":53.392018},{"c":53.525,"h":53.53,"l":53.43,"n":510,"o":53.445,"t":"2026-10-22T19:35:00Z","v":27622,"vw":53.478262},{"c":53.535,"h":53.58,"l":53.481,"n":741,"o":53.54,"t":"2026-10-22T19:40:00Z","v":46787,"vw":53.5209},{"c":53.465,"h":53.56,"l":53.44,"n":860,"o":53.55,"t":"2026-10-22T19:45:00Z","v":58745,"vw":53.480926},{"c":53.45,"h":53.52,"l":53.42,"n":1068,"o":53.48,"t":"2026-10-22T19:50:00Z","v":69315,"vw":53.464145},{"c":53.38,"h":53.52,"l":53.37,"n":3756,"o":53.46,"t":"2026-10-22T19:55:00Z","v":339870,"vw":53.44594},{"c":53.4,"h":53.4,"l":53.4,"n":37,"o":53.4,"t":"2026-10-22T20:00:00Z","v":538173,"vw":53.4}],"history":[{"c":24.59,"h":25.21,"l":24.54,"n":9657,"o":25.17,"t":"2024-10-21T04:00:00Z","v":933871,"vw":24.692595},{"c":24.89,"h":25.05,"l":24.25,"n":11397,"o":24.37,"t":"2024-10-22T04:00:00Z","v":1095627,"vw":24.768244},{"c":25.69,"h":25.71,"l":24.78,"n":11317,"o":24.78,"t":"2024-10-23T04:00:00Z","v":1281413,"vw":25.466505},{"c":25.89,"h":26.04,"l":25.76,"n":10250,"o":25.79,"t":"2024-10-24T04:00:00Z","v":958594,"vw":25.896264},{"c":25.87,"h":26.1,"l":25.62,"n":11123,"o":26.01,"t":"2024-10-25T04:00:00Z","v":999046,"vw":25.848606},{"c":25.96,"h":26.25,"l":25.93,"n":12752,"o":26,"t":"2024-10-28T04:00:00Z","v":1056374,"vw":26.075057},{"c":26.36,"h":26.41,"l":25.53,"n":19371,"o":25.87,"t":"2024-10-29T04:00:00Z","v":2011901,"vw":26.10359},{"c":26.98,"h":27.14,"l":26.325,"n":13862,"o":26.36,"t":"2024-10-30T04:00:00Z","v":1310036,"vw":26.948907},{"c":26.6,"h":27.21,"l":26.47,"n":13329,"o":26.65,"t":"2024-10-31T04:00:00Z","v":1276254,"vw":26.799366},{"c":26.17,"h":26.8,"l":26.14,"n":14165,"o":26.73,"t":"2024-11-01T04:00:00Z","v":1181582,"vw":26.385938},{"c":25.67,"h":26.2,"l":25.44,"n":14125,"o":26.14,"t":"2024-11-04T05:00:00Z","v":1417585,"vw":25.731565},{"c":25.81,"h":26.04,"l":25.28,"n":12541,"o":25.57,"t":"2024-11-05T05:00:00Z","v":1014895,"vw":25.649659},{"c":25.15,"h":26.7199,"l":24.2067,"n":24044,"o":26.25,"t":"2024-11-06T05:00:00Z","v":2825331,"vw":24.959667},{"c":26.31,"h":26.47,"l":25.25,"n":18666,"o":25.25,"t":"2024-11-07T05:00:00Z","v":1658167,"vw":26.111469},{"c":26.08,"h":26.6508,"l":25.7008,"n":15981,"o":26.22,"t":"2024-11-08T05:00:00Z","v":1382283,"vw":26.183131},{"c":26.47,"h":26.64,"l":25.9001,"n":17319,"o":26.19,"t":"2024-11-11T05:00:00Z","v":1562671,"vw":26.421347},{"c":25.91,"h":27.19,"l":25.87,"n":15700,"o":26.25,"t":"2024-11-12T05:00:00Z","v":2239525,"vw":26.166845},{"c":26.8,"h":27.77,"l":26.18,"n":20933,"o":26.45,"t":"2024-11-13T05:00:00Z","v":2346911,"vw":26.931868},{"c":26.22,"h":26.97,"l":26.11,"n":18724,"o":26.78,"t":"2024-11-14T05:00:00Z","v":1900662,"vw":26.355188},{"c":27.18,"h":27.24,"l":26.11,"n":17630,"o":26.22,"t":"2024-11-15T05:00:00Z","v":2175998,"vw":26.994853},{"c":27.45,"h":27.73,"l":27.03,"n":13747,"o":27.31,"t":"2024-11-18T05:00:00Z","v":1323552,"vw":27.398557},{"c":28.1,"h":28.34,"l":27.2,"n":18504,"o":27.33,"t":"2024-11-19T05:00:00Z","v":2317599,"vw":28.030619},{"c":27.66,"h":28.27,"l":27.515,"n":17093,"o":27.93,"t":"2024-11-20T05:00:00Z","v":1930931,"vw":27.775407},{"c":28.35,"h":28.625,"l":27.48,"n":17519,"o":27.61,"t":"2024-11-21T05:00:00Z","v":1989429,"vw":28.363371},{"c":28.58,"h":28.68,"l":28.18,"n":23623,"o":28.31,"t":"2024-11-22T05:00:00Z","v":2157447,"vw":28.514624},{"c":28.96,"h":29.15,"l":28.6,"n":24255,"o":28.75,"t":"2024-11-25T05:00:00Z","v":11481634,"vw":28.945149},{"c":29.36,"h":29.52,"l":28.84,"n":20850,"o":28.94,"t":"2024-11-26T05:00:00Z","v":1684174,"vw":29.284635},{"c":29.57,"h":29.81,"l":29.4,"n":14936,"o":29.57,"t":"2024-11-27T05:00:00Z","v":1044268,"vw":29.542606},{"c":29.81,"h":29.99,"l":29.575,"n":12277,"o":29.77,"t":"2024-11-29T05:00:00Z","v":926951,"vw":29.84503},{"c":28.96,"h":29.585,"l":28.6301,"n":19857,"o":29.39,"t":"2024-12-02T05:00:00Z","v":2022656,"vw":28.968763},{"c":28.9,"h":29.2,"l":28.35,"n":15902,"o":28.94,"t":"2024-12-03T05:00:00Z","v":1752338,"vw":28.734518},{"c":28.72,"h":29.17,"l":28.6459,"n":14786,"o":28.91,"t":"2024-12-04T05:00:00Z","v":1258782,"vw":28.789468},{"c":28.83,"h":29.03,"l":28.49,"n":16531,"o":28.65,"t":"2024-12-05T05:00:00Z","v":1473502,"vw":28.817231},{"c":28.55,"h":29.02,"l":28.16,"n":16612,"o":28.84,"t":"2024-12-06T05:00:00Z","v":1467941,"vw":28.494917},{"c":28.2,"h":28.825,"l":27.835,"n":20097,"o":28.49,"t":"2024-12-09T05:00:00Z","v":1777994,"vw":28.225482},{"c":27.86,"h":28.405,"l":27.67,"n":21538,"o":27.94,"t":"2024-12-10T05:00:00Z","v":2122235,"vw":27.962481},{"c":28.07,"h":28.17,"l":27.14,"n":16427,"o":27.46,"t":"2024-12-11T05:00:00Z","v":2046071,"vw":27.997311},{"c":28.34,"h":28.67,"l":27.9791,"n":17755,"o":28.01,"t":"2024-12-12T05:00:00Z","v":1901950,"vw":28.33111},{"c":28.47,"h":28.5,"l":28.08,"n":14791,"o":28.17,"t":"2024-12-13T05:00:00Z","v":1528920,"vw":28.354388},{"c":28.17,"h":28.91,"l":28.17,"n":16463,"o":28.43,"t":"2024-12-16T05:00:00Z","v":1862266,"vw":28.480562},{"c":28.35,"h":28.655,"l":27.85,"n":14166,"o":28,"t":"2024-12-17T05:00:00Z","v":1649713,"vw":28.380858},{"c":27.38,"h":28.97,"l":27.26,"n":18933,"o":28.31,"t":"2024-12-18T05:00:00Z","v":1530055,"vw":27.965402},{"c":27.21,"h":27.99,"l":27.21,"n":18689,"o":27.54,"t":"2024-12-19T05:00:00Z","v":1992941,"vw":27.423341},{"c":27.75,"h":27.97,"l":26.62,"n":33493,"o":27.04,"t":"2024-12-20T05:00:00Z","v":17109352,"vw":27.729577},{"c":28.1,"h":28.15,"l":27.1925,"n":15702,"o":27.29,"t":"2024-12-23T05:00:00Z","v":1484392,"vw":27.873398},{"c":28.52,"h":28.55,"l":28.01,"n":6267,"o":28.18,"t":"2024-12-24T05:00:00Z","v":618691,"vw":28.38662},{"c":28.63,"h":28.73,"l":28.2,"n":10128,"o":28.45,"t":"2024-12-26T05:00:00Z","v":781374,"vw":28.556877},{"c":28.48,"h":28.56,"l":28.13,"n":14050,"o":28.41,"t":"2024-12-27T05:00:00Z","v":1435638,"vw":28.424995},{"c":28.33,"h":28.4,"l":27.82,"n":16020,"o":28.28,"t":"2024-12-30T05:00:00Z","v":1462419,"vw":28.185602},{"c":28.42,"h":28.61,"l":28.0793,"n":17092,"o":28.21,"t":"2024-12-31T05:00:00Z","v":1860317,"vw":28.384644},{"c":27.75,"h":28.47,"l":27.39,"n":15648,"o":28.47,"t":"2025-01-02T05:00:00Z","v":1314330,"vw":27.736101},{"c":28.17,"h":28.27,"l":27.79,"n":13555,"o":27.79,"t":"2025-01-03T05:00:00Z","v":1489426,"vw":28.144703},{"c":27.75,"h":28.44,"l":27.73,"n":14363,"o":28.14,"t":"2025-01-06T05:00:00Z","v":1102545,"vw":27.886144},{"c":27.65,"h":28.05,"l":27.49,"n":12477,"o":27.79,"t":"2025-01-07T05:00:00Z","v":851788,"vw":27.636708},{"c":28.33,"h":28.37,"l":27.38,"n":15900,"o":27.46,"t":"2025-01-08T05:00:00Z","v":1110320,"vw":28.151876},{"c":27.22,"h":27.7536,"l":26.93,"n":15126,"o":27.45,"t":"2025-01-10T05:00:00Z","v":1164426,"vw":27.261682},{"c":27.13,"h":27.18,"l":26.4,"n":17333,"o":27.02,"t":"2025-01-13T05:00:00Z","v":1235294,"vw":26.860211},{"c":27.37,"h":27.45,"l":27.04,"n":11050,"o":27.18,"t":"2025-01-14T05:00:00Z","v":719143,"vw":27.247763},{"c":27.92,"h":28.18,"l":27.737,"n":10844,"o":28.1,"t":"2025-01-15T05:00:00Z","v":704994,"vw":27.92218},{"c":28.7,"h":28.77,"l":27.905,"n":12120,"o":27.99,"t":"2025-01-16T05:00:00Z","v":767468,"vw":28.551424},{"c":27.9,"h":28.86,"l":27.82,"n":14630,"o":28.74,"t":"2025-01-17T05:00:00Z","v":1651164,"vw":28.076661},{"c":27.93,"h":28.26,"l":27.7161,"n":18419,"o":28.02,"t":"2025-01-21T05:00:00Z","v":1611344,"vw":27.964927},{"c":28.25,"h":28.3,"l":27.64,"n":16535,"o":27.96,"t":"2025-01-22T05:00:00Z","v":1205919,"vw":28.078677},{"c":28.71,"h":28.75,"l":27.94,"n":11815,"o":28.07,"t":"2025-01-23T05:00:00Z","v":982437,"vw":28.547531},{"c":28.9,"h":29.16,"l":28.55,"n":11289,"o":28.59,"t":"2025-01-24T05:00:00Z","v":782225,"vw":28.920063},{"c":29.39,"h":29.61,"l":28.765,"n":12422,"o":28.78,"t":"2025-01-27T05:00:00Z","v":1101118,"vw":29.33851},{"c":29.63,"h":29.87,"l":29.2,"n":12605,"o":29.2,"t":"2025-01-28T05:00:00Z","v":1052260,"vw":29.58669},{"c":28.45,"h":29.8,"l":28.29,"n":12860,"o":29.46,"t":"2025-01-29T05:00:00Z","v":1237105,"vw":28.633558},{"c":28.79,"h":29.06,"l":28.42,"n":15462,"o":28.74,"t":"2025-01-30T05:00:00Z","v":1348142,"vw":28.757377},{"c":28.29,"h":28.87,"l":28.14,"n":15306,"o":28.8,"t":"2025-01-31T05:00:00Z","v":1451455,"vw":28.387003},{"c":28.86,"h":29.025,"l":27.5147,"n":14556,"o":27.78,"t":"2025-02-03T05:00:00Z","v":1393865,"vw":28.758629},{"c":28.62,"h":28.91,"l":28.3701,"n":10881,"o":28.74,"t":"2025-02-04T05:00:00Z","v":966634,"vw":28.594744},{"c":29.34,"h":29.54,"l":28.805,"n":15839,"o":28.86,"t":"2025-02-05T05:00:00Z","v":1261989,"vw":29.306208},{"c":29.4,"h":29.79,"l":28.95,"n":14886,"o":29.42,"t":"2025-02-06T05:00:00Z","v":2087990,"vw":29.390332},{"c":29.3,"h":29.55,"l":29.07,"n":12880,"o":29.37,"t":"2025-02-07T05:00:00Z","v":1038620,"vw":29.315688},{"c":28.5,"h":29.29,"l":28.41,"n":17769,"o":29.2,"t":"2025-02-10T05:00:00Z","v":1704449,"vw":28.587991},{"c":27.62,"h":28.67,"l":27.25,"n":22362,"o":28.43,"t":"2025-02-11T05:00:00Z","v":2029445,"vw":27.590203},{"c":27.46,"h":27.85,"l":26.611,"n":17127,"o":27.17,"t":"2025-02-12T05:00:00Z","v":1349045,"vw":27.512782},{"c":28.41,"h":28.57,"l":27.25,"n":16852,"o":27.44,"t":"2025-02-13T05:00:00Z","v":1943735,"vw":28.083602},{"c":28.14,"h":28.56,"l":28.01,"n":12032,"o":28.31,"t":"2025-02-14T05:00:00Z","v":1000229,"vw":28.225351},{"c":28.03,"h":28.31,"l":27.83,"n":12358,"o":27.97,"t":"2025-02-18T05:00:00Z","v":1033941,"vw":28.046296},{"c":27.65,"h":28.28,"l":27.534,"n":12116,"o":27.81,"t":"2025-02-19T05:00:00Z","v":1113787,"vw":27.757496},{"c":27.87,"h":27.91,"l":27.17,"n":14695,"o":27.51,"t":"2025-02-20T05:00:00Z","v":1389752,"vw":27.597056},{"c":27.31,"h":28.005,"l":27.08,"n":15209,"o":27.95,"t":"2025-02-21T05:00:00Z","v":1507505,"vw":27.38807},{"c":27.75,"h":27.97,"l":27.21,"n":14169,"o":27.38,"t":"2025-02-24T05:00:00Z","v":1178509,"vw":27.742217},{"c":28.87,"h":28.93,"l":27.68,"n":17704,"o":27.79,"t":"2025-02-25T05:00:00Z","v":1413047,"vw":28.640826},{"c":29.72,"h":29.76,"l":28.815,"n":20517,"o":28.95,"t":"2025-02-26T05:00:00Z","v":2326372,"vw":29.505563},{"c":30.18,"h":30.335,"l":29.6,"n":29048,"o":29.67,"t":"2025-02-27T05:00:00Z","v":3015720,"vw":30.084355},{"c":29.79,"h":30.14,"l":28.19,"n":46821,"o":28.84,"t":"2025-02-28T05:00:00Z","v":5584108,"vw":29.470022},{"c":30.44,"h":30.965,"l":29.4,"n":32590,"o":29.49,"t":"2025-03-03T05:00:00Z","v":3049663,"vw":30.492181},{"c":30.54,"h":30.83,"l":29.85,"n":24524,"o":30.54,"t":"2025-03-04T05:00:00Z","v":2220727,"vw":30.533459},{"c":30.38,"h":30.66,"l":29.8601,"n":17130,"o":30.4,"t":"2025-03-05T05:00:00Z","v":1313916,"vw":30.318159},{"c":29.02,"h":30.34,"l":28.9,"n":17940,"o":30.02,"t":"2025-03-06T05:00:00Z","v":1391533,"vw":29.211306},{"c":28.91,"h":29.56,"l":28.62,"n":22652,"o":29.01,"t":"2025-03-07T05:00:00Z","v":2007058,"vw":28.986244},{"c":27.96,"h":28.99,"l":27.65,"n":29221,"o":28.8,"t":"2025-03-10T04:00:00Z","v":2647348,"vw":28.012043},{"c":28.74,"h":29.02,"l":28.08,"n":24955,"o":28.11,"t":"2025-03-11T04:00:00Z","v":1843730,"vw":28.677527},{"c":28.6,"h":29.5,"l":28.46,"n":15993,"o":29.18,"t":"2025-03-12T04:00:00Z","v":1199112,"vw":28.682933},{"c":28.89,"h":29.3,"l":28.48,"n":17701,"o":28.88,"t":"2025-03-13T04:00:00Z","v":1738167,"vw":28.912204},{"c":29.49,"h":29.98,"l":29.11,"n":23137,"o":29.25,"t":"2025-03-14T04:00:00Z","v":2015969,"vw":29.501007},{"c":29.72,"h":29.84,"l":29.23,"n":16181,"o":29.45,"t":"2025-03-17T04:00:00Z","v":1663924,"vw":29.63864},{"c":29.4,"h":29.685,"l":28.925,"n":15285,"o":29.66,"t":"2025-03-18T04:00:00Z","v":1159049,"vw":29.273902},{"c":30.14,"h":30.31,"l":29.17,"n":24998,"o":29.37,"t":"2025-03-19T04:00:00Z","v":2443489,"vw":30.056792},{"c":29.84,"h":30.46,"l":29.57,"n":16691,"o":30.14,"t":"2025-03-20T04:00:00Z","v":1826076,"vw":29.851013},{"c":29.61,"h":30,"l":29.395,"n":21883,"o":29.94,"t":"2025-03-21T04:00:00Z","v":3563290,"vw":29.663753},{"c":30.45,"h":30.54,"l":29.67,"n":14598,"o":29.81,"t":"2025-03-24T04:00:00Z","v":2108342,"vw":30.392461},{"c":30.31,"h":30.65,"l":30.11,"n":22728,"o":30.43,"t":"2025-03-25T04:00:00Z","v":3424363,"vw":30.322467},{"c":29.84,"h":30.6387,"l":29.69,"n":20889,"o":30.47,"t":"2025-03-26T04:00:00Z","v":3153565,"vw":30.079017},{"c":29.93,"h":30.54,"l":29.74,"n":16107,"o":29.87,"t":"2025-03-27T04:00:00Z","v":1981748,"vw":30.214199},{"c":30.43,"h":30.44,"l":29.42,"n":17168,"o":30.01,"t":"2025-03-28T04:00:00Z","v":1894568,"vw":30.1338},{"c":30.3,"h":30.56,"l":29.6833,"n":29586,"o":29.69,"t":"2025-03-31T04:00:00Z","v":4295235,"vw":30.35352},{"c":30.78,"h":31.04,"l":29.875,"n":22247,"o":30.33,"t":"2025-04-01T04:00:00Z","v":2539319,"vw":30.62102},{"c":30.79,"h":31.44,"l":30.4637,"n":19752,"o":30.66,"t":"2025-04-02T04:00:00Z","v":2163594,"vw":30.917191},{"c":30.4,"h":31.6089,"l":30.23,"n":25052,"o":30.57,"t":"2025-04-03T04:00:00Z","v":2003323,"vw":30.671698},{"c":28.5,"h":30.08,"l":28.346,"n":30012,"o":29.77,"t":"2025-04-04T04:00:00Z","v":2545126,"vw":28.996643},{"c":27.75,"h":28.986,"l":26.78,"n":22507,"o":27.56,"t":"2025-04-07T04:00:00Z","v":1948621,"vw":27.821651},{"c":27.32,"h":28.6176,"l":26.76,"n":26392,"o":28.61,"t":"2025-04-08T04:00:00Z","v":2749828,"vw":27.47336},{"c":29.09,"h":29.29,"l":26.48,"n":28721,"o":26.9,"t":"2025-04-09T04:00:00Z","v":2474594,"vw":28.398251},{"c":28.96,"h":29.24,"l":27.94,"n":20045,"o":28.72,"t":"2025-04-10T04:00:00Z","v":1237367,"vw":28.798992},{"c":29.27,"h":29.32,"l":28.18,"n":17340,"o":28.95,"t":"2025-04-11T04:00:00Z","v":1360047,"vw":28.996583},{"c":29.92,"h":30.02,"l":29.01,"n":12775,"o":29.48,"t":"2025-04-14T04:00:00Z","v":1122840,"vw":29.8075},{"c":30.34,"h":30.45,"l":29.915,"n":11915,"o":30.13,"t":"2025-04-15T04:00:00Z","v":1071095,"vw":30.269794},{"c":30.32,"h":30.57,"l":29.81,"n":13586,"o":30.22,"t":"2025-04-16T04:00:00Z","v":1274699,"vw":30.247576},{"c":30.61,"h":30.9185,"l":30.305,"n":14867,"o":30.32,"t":"2025-04-17T04:00:00Z","v":961892,"vw":30.562832},{"c":29.58,"h":30.5899,"l":29.16,"n":12150,"o":30.42,"t":"2025-04-21T04:00:00Z","v":1026811,"vw":29.623309},{"c":30.17,"h":30.38,"l":29.76,"n":11951,"o":29.95,"t":"2025-04-22T04:00:00Z","v":962311,"vw":30.148125},{"c":30.41,"h":30.75,"l":30.145,"n":12898,"o":30.47,"t":"2025-04-23T04:00:00Z","v":1040938,"vw":30.390154},{"c":31.08,"h":31.325,"l":30.0601,"n":20255,"o":30.53,"t":"2025-04-24T04:00:00Z","v":1821080,"vw":30.998129},{"c":31.11,"h":31.22,"l":30.72,"n":9130,"o":31.22,"t":"2025-04-25T04:00:00Z","v":573488,"vw":31.059267},{"c":31.59,"h":31.65,"l":31.1,"n":18385,"o":31.39,"t":"2025-04-28T04:00:00Z","v":1441081,"vw":31.437396},{"c":31.95,"h":32.29,"l":31.13,"n":20954,"o":31.54,"t":"2025-04-29T04:00:00Z","v":1796283,"vw":31.977689},{"c":32.28,"h":32.39,"l":31.3,"n":13882,"o":31.75,"t":"2025-04-30T04:00:00Z","v":1318853,"vw":32.1663},{"c":31.81,"h":32.37,"l":31.55,"n":20324,"o":32.37,"t":"2025-05-01T04:00:00Z","v":1511153,"vw":31.804322},{"c":32.55,"h":32.5928,"l":31.6303,"n":18309,"o":31.96,"t":"2025-05-02T04:00:00Z","v":1525799,"vw":32.335501},{"c":32.41,"h":32.665,"l":32.015,"n":14188,"o":32.35,"t":"2025-05-05T04:00:00Z","v":1145429,"vw":32.423756},{"c":32.53,"h":32.82,"l":31.94,"n":15307,"o":32,"t":"2025-05-06T04:00:00Z","v":1201560,"vw":32.513592},{"c":32.66,"h":33.17,"l":32.28,"n":20032,"o":32.42,"t":"2025-05-07T04:00:00Z","v":1791904,"vw":32.791227},{"c":32.21,"h":32.996,"l":32.15,"n":17743,"o":32.56,"t":"2025-05-08T04:00:00Z","v":1595578,"vw":32.394419},{"c":34.93,"h":35.1019,"l":32.49,"n":26979,"o":32.78,"t":"2025-05-09T04:00:00Z","v":2431123,"vw":34.449976},{"c":34.75,"h":35.06,"l":33.8,"n":25815,"o":34.66,"t":"2025-05-12T04:00:00Z","v":1969000,"vw":34.647368},{"c":34.63,"h":35.25,"l":34.29,"n":19655,"o":34.86,"t":"2025-05-13T04:00:00Z","v":1449820,"vw":34.656876},{"c":34.19,"h":34.5763,"l":34.0021,"n":17514,"o":34.37,"t":"2025-05-14T04:00:00Z","v":1458133,"vw":34.19526},{"c":34.98,"h":35.32,"l":34.29,"n":20100,"o":34.48,"t":"2025-05-15T04:00:00Z","v":1659215,"vw":35.001187},{"c":35.51,"h":35.51,"l":34.69,"n":27218,"o":35,"t":"2025-05-16T04:00:00Z","v":3286085,"vw":35.148977},{"c":35.25,"h":35.5708,"l":35.07,"n":16884,"o":35.46,"t":"2025-05-19T04:00:00Z","v":1629226,"vw":35.297897},{"c":35.28,"h":35.97,"l":34.75,"n":24389,"o":35.18,"t":"2025-05-20T04:00:00Z","v":2580121,"vw":35.496307},{"c":34.17,"h":35.62,"l":34.09,"n":26956,"o":35.62,"t":"2025-05-21T04:00:00Z","v":2159025,"vw":34.420887},{"c":33.98,"h":34.305,"l":33.705,"n":18783,"o":34.2,"t":"2025-05-22T04:00:00Z","v":1341352,"vw":33.989608},{"c":34.33,"h":34.49,"l":33.84,"n":16689,"o":34.13,"t":"2025-05-23T04:00:00Z","v":1363516,"vw":34.283211},{"c":34.97,"h":35.1298,"l":34.285,"n":16216,"o":34.68,"t":"2025-05-27T04:00:00Z","v":1302605,"vw":34.951102},{"c":34.71,"h":35.3873,"l":34.42,"n":16533,"o":35.19,"t":"2025-05-28T04:00:00Z","v":1160922,"vw":34.718864},{"c":34.84,"h":35.12,"l":34.41,"n":15757,"o":34.73,"t":"2025-05-29T04:00:00Z","v":1177516,"vw":34.708285},{"c":34.94,"h":35.09,"l":34.37,"n":19239,"o":34.77,"t":"2025-05-30T04:00:00Z","v":2615162,"vw":34.85254},{"c":35.05,"h":35.05,"l":34.33,"n":14311,"o":34.73,"t":"2025-06-02T04:00:00Z","v":925820,"vw":34.933572},{"c":34.48,"h":35.05,"l":34.27,"n":16115,"o":35.04,"t":"2025-06-03T04:00:00Z","v":1256592,"vw":34.591206},{"c":34.63,"h":34.72,"l":34.03,"n":19791,"o":34.32,"t":"2025-06-04T04:00:00Z","v":1582028,"vw":34.561686},{"c":34.97,"h":35.11,"l":34.273,"n":16620,"o":35.02,"t":"2025-06-05T04:00:00Z","v":1288901,"vw":34.863765},{"c":35.48,"h":35.58,"l":34.755,"n":22186,"o":35.07,"t":"2025-06-06T04:00:00Z","v":1715970,"vw":35.31325},{"c":35.2,"h":36,"l":34.72,"n":27439,"o":35.75,"t":"2025-06-09T04:00:00Z","v":1805729,"vw":35.297057},{"c":35.25,"h":35.86,"l":34.95,"n":26989,"o":35.25,"t":"2025-06-10T04:00:00Z","v":1616290,"vw":35.225315},{"c":35.9,"h":36.31,"l":35.37,"n":24241,"o":35.37,"t":"2025-06-11T04:00:00Z","v":1750623,"vw":35.938614},{"c":35.7,"h":36.33,"l":35.64,"n":19338,"o":35.92,"t":"2025-06-12T04:00:00Z","v":1322969,"vw":35.840152},{"c":35.4,"h":35.8,"l":35.06,"n":19858,"o":35.16,"t":"2025-06-13T04:00:00Z","v":1400255,"vw":35.330193},{"c":35.2,"h":36.13,"l":34.86,"n":22233,"o":35.66,"t":"2025-06-16T04:00:00Z","v":1568760,"vw":35.320194},{"c":35.46,"h":35.75,"l":35.01,"n":23368,"o":35.42,"t":"2025-06-17T04:00:00Z","v":2631819,"vw":35.478001},{"c":35.74,"h":36.11,"l":35.0913,"n":22523,"o":35.4,"t":"2025-06-18T04:00:00Z","v":2738499,"vw":35.814439},{"c":35.87,"h":36.19,"l":35.61,"n":28735,"o":35.81,"t":"2025-06-20T04:00:00Z","v":4510828,"vw":35.902278},{"c":36.62,"h":36.96,"l":35.82,"n":22429,"o":35.89,"t":"2025-06-23T04:00:00Z","v":2569235,"vw":36.626742},{"c":36.4,"h":36.94,"l":36.225,"n":16661,"o":36.65,"t":"2025-06-24T04:00:00Z","v":1886079,"vw":36.416254},{"c":36.16,"h":36.62,"l":35.46,"n":18433,"o":36.24,"t":"2025-06-25T04:00:00Z","v":1524350,"vw":36.257291},{"c":36.16,"h":36.83,"l":35.86,"n":18672,"o":36.37,"t":"2025-06-26T04:00:00Z","v":1298002,"vw":36.199802},{"c":36.07,"h":36.38,"l":35.57,"n":20092,"o":36.16,"t":"2025-06-27T04:00:00Z","v":4109503,"vw":36.052494},{"c":36.74,"h":36.76,"l":35.52,"n":25810,"o":36.13,"t":"2025-06-30T04:00:00Z","v":2363971,"vw":36.406146},{"c":36.22,"h":36.85,"l":35.71,"n":26057,"o":36.73,"t":"2025-07-01T04:00:00Z","v":1897569,"vw":36.230591},{"c":36.36,"h":36.535,"l":35.7,"n":15826,"o":35.95,"t":"2025-07-02T04:00:00Z","v":1048806,"vw":36.257802},{"c":37.07,"h":37.25,"l":36.215,"n":10729,"o":36.32,"t":"2025-07-03T04:00:00Z","v":614511,"vw":36.871059},{"c":36.82,"h":37.53,"l":36.58,"n":18241,"o":37.35,"t":"2025-07-07T04:00:00Z","v":1419216,"vw":36.930719},{"c":35.7,"h":36.77,"l":35.55,"n":16981,"o":36.5,"t":"2025-07-08T04:00:00Z","v":1509378,"vw":35.857327},{"c":36.04,"h":36.2599,"l":35.54,"n":15336,"o":35.76,"t":"2025-07-09T04:00:00Z","v":1152526,"vw":35.986705},{"c":36.21,"h":36.36,"l":35.7,"n":12719,"o":35.83,"t":"2025-07-10T04:00:00Z","v":925234,"vw":36.125654},{"c":36.65,"h":36.7409,"l":35.75,"n":16064,"o":35.99,"t":"2025-07-11T04:00:00Z","v":1423666,"vw":36.563807},{"c":37.59,"h":37.62,"l":36.8033,"n":12664,"o":36.82,"t":"2025-07-14T04:00:00Z","v":820924,"vw":37.465603},{"c":37.09,"h":37.69,"l":36.9901,"n":13896,"o":37.54,"t":"2025-07-15T04:00:00Z","v":887752,"vw":37.19573},{"c":37.33,"h":37.57,"l":37.1,"n":16497,"o":37.37,"t":"2025-07-16T04:00:00Z","v":871271,"vw":37.330608},{"c":37.26,"h":37.48,"l":37.08,"n":13080,"o":37.3,"t":"2025-07-17T04:00:00Z","v":837374,"vw":37.289004},{"c":37.83,"h":38.12,"l":37.3819,"n":15281,"o":37.63,"t":"2025-07-18T04:00:00Z","v":953708,"vw":37.791187},{"c":37.85,"h":38.24,"l":37.59,"n":15775,"o":37.72,"t":"2025-07-21T04:00:00Z","v":982206,"vw":37.941684},{"c":37.89,"h":38.01,"l":37.56,"n":15312,"o":37.71,"t":"2025-07-22T04:00:00Z","v":1216831,"vw":37.841902},{"c":38.1,"h":38.16,"l":37.6,"n":14960,"o":37.83,"t":"2025-07-23T04:00:00Z","v":881952,"vw":37.982657},{"c":37.86,"h":38.47,"l":37.71,"n":12589,"o":38.07,"t":"2025-07-24T04:00:00Z","v":790576,"vw":37.968627},{"c":37.35,"h":37.8851,"l":37.33,"n":12428,"o":37.77,"t":"2025-07-25T04:00:00Z","v":811140,"vw":37.494791},{"c":37.01,"h":37.5454,"l":36.73,"n":13318,"o":37.48,"t":"2025-07-28T04:00:00Z","v":937751,"vw":37.006116},{"c":38.07,"h":38.1996,"l":37.285,"n":17333,"o":37.43,"t":"2025-07-29T04:00:00Z","v":1321246,"vw":37.965029},{"c":38.01,"h":39.065,"l":37.66,"n":16386,"o":38.22,"t":"2025-07-30T04:00:00Z","v":1147179,"vw":38.237808},{"c":38.64,"h":38.725,"l":37.93,"n":16618,"o":38.1,"t":"2025-07-31T04:00:00Z","v":1116526,"vw":38.496548},{"c":38.89,"h":39.3,"l":38.68,"n":19524,"o":39.05,"t":"2025-08-01T04:00:00Z","v":1291989,"vw":38.9276},{"c":39.74,"h":39.89,"l":39.0544,"n":20373,"o":39.33,"t":"2025-08-04T04:00:00Z","v":1619353,"vw":39.612571},{"c":40.06,"h":40.105,"l":39.08,"n":22742,"o":39.55,"t":"2025-08-05T04:00:00Z","v":1569884,"vw":39.864064},{"c":39.65,"h":40.56,"l":39.51,"n":17241,"o":40.09,"t":"2025-08-06T04:00:00Z","v":1516071,"vw":39.948821},{"c":39.86,"h":40.415,"l":39.305,"n":19845,"o":39.52,"t":"2025-08-07T04:00:00Z","v":1554767,"vw":39.975789},{"c":40.51,"h":41.5,"l":39.905,"n":24091,"o":40.4,"t":"2025-08-08T04:00:00Z","v":1697790,"vw":40.638921},{"c":40.38,"h":40.78,"l":39.71,"n":20669,"o":40.46,"t":"2025-08-11T04:00:00Z","v":1418156,"vw":40.369831},{"c":40.54,"h":40.85,"l":39.64,"n":19433,"o":40.5,"t":"2025-08-12T04:00:00Z","v":1482774,"vw":40.315206},{"c":40.65,"h":41.335,"l":40.1301,"n":27292,"o":41.27,"t":"2025-08-13T04:00:00Z","v":2339778,"vw":40.544512},{"c":40.39,"h":41.16,"l":40.37,"n":21614,"o":40.56,"t":"2025-08-14T04:00:00Z","v":1732500,"vw":40.687827},{"c":40.45,"h":40.545,"l":39.68,"n":20154,"o":40.33,"t":"2025-08-15T04:00:00Z","v":1593008,"vw":40.298918},{"c":40.88,"h":41.25,"l":40.56,"n":19834,"o":40.56,"t":"2025-08-18T04:00:00Z","v":1442302,"vw":40.931606},{"c":40.87,"h":41.11,"l":40.41,"n":20541,"o":40.88,"t":"2025-08-19T04:00:00Z","v":1448291,"vw":40.703982},{"c":41.73,"h":42.01,"l":40.93,"n":26387,"o":41.02,"t":"2025-08-20T04:00:00Z","v":2478556,"vw":41.69006},{"c":42.48,"h":42.54,"l":41.73,"n":24523,"o":41.73,"t":"2025-08-21T04:00:00Z","v":1869061,"vw":42.372797},{"c":42.47,"h":43.14,"l":42.1175,"n":23365,"o":42.58,"t":"2025-08-22T04:00:00Z","v":1845376,"vw":42.510608},{"c":42.5,"h":42.91,"l":42.35,"n":18560,"o":42.49,"t":"2025-08-25T04:00:00Z","v":1392447,"vw":42.578995},{"c":42.54,"h":42.9984,"l":42.46,"n":20827,"o":42.63,"t":"2025-08-26T04:00:00Z","v":1486576,"vw":42.608228},{"c":42.73,"h":42.865,"l":42.37,"n":20591,"o":42.76,"t":"2025-08-27T04:00:00Z","v":1597873,"vw":42.74485},{"c":42.72,"h":42.785,"l":42.44,"n":16384,"o":42.67,"t":"2025-08-28T04:00:00Z","v":1076205,"vw":42.670214},{"c":42.79,"h":42.865,"l":42.51,"n":15915,"o":42.82,"t":"2025-08-29T04:00:00Z","v":988055,"vw":42.727679},{"c":41.99,"h":42.66,"l":41.66,"n":21120,"o":42.31,"t":"2025-09-02T04:00:00Z","v":1528247,"vw":41.92326},{"c":41.99,"h":42.23,"l":41.69,"n":21992,"o":41.92,"t":"2025-09-03T04:00:00Z","v":1801873,"vw":41.961244},{"c":42.72,"h":42.72,"l":41.945,"n":21363,"o":42.015,"t":"2025-09-04T04:00:00Z","v":1521935,"vw":42.486345},{"c":42.73,"h":43.14,"l":42.0329,"n":21272,"o":43.02,"t":"2025-09-05T04:00:00Z","v":1374752,"vw":42.629774},{"c":42.78,"h":43.22,"l":42.665,"n":19696,"o":42.78,"t":"2025-09-08T04:00:00Z","v":984191,"vw":42.867758},{"c":42.93,"h":43.065,"l":42.41,"n":22026,"o":42.62,"t":"2025-09-09T04:00:00Z","v":1603381,"vw":42.871893},{"c":43.16,"h":43.52,"l":42.845,"n":17962,"o":43.09,"t":"2025-09-10T04:00:00Z","v":1733568,"vw":43.152008},{"c":42.73,"h":43.49,"l":42.23,"n":20286,"o":43.32,"t":"2025-09-11T04:00:00Z","v":1720803,"vw":42.794773},{"c":42.67,"h":43.145,"l":42.515,"n":18239,"o":42.66,"t":"2025-09-12T04:00:00Z","v":1169198,"vw":42.803834},{"c":42.77,"h":42.92,"l":42.55,"n":13124,"o":42.69,"t":"2025-09-15T04:00:00Z","v":798616,"vw":42.753825},{"c":42.29,"h":42.875,"l":42.24,"n":16935,"o":42.63,"t":"2025-09-16T04:00:00Z","v":1571221,"vw":42.443578},{"c":42.04,"h":42.705,"l":42.025,"n":18424,"o":42.48,"t":"2025-09-17T04:00:00Z","v":1545687,"vw":42.276566},{"c":42.64,"h":43.045,"l":41.83,"n":20144,"o":41.99,"t":"2025-09-18T04:00:00Z","v":1360923,"vw":42.642367},{"c":42.22,"h":42.71,"l":42.13,"n":20799,"o":42.48,"t":"2025-09-19T04:00:00Z","v":4056673,"vw":42.28328},{"c":42.11,"h":42.28,"l":41.775,"n":13745,"o":42.09,"t":"2025-09-22T04:00:00Z","v":1167520,"vw":42.12529},{"c":42.92,"h":43.17,"l":42.01,"n":18974,"o":42.04,"t":"2025-09-23T04:00:00Z","v":1987642,"vw":42.87368},{"c":42.09,"h":42.855,"l":41.99,"n":13812,"o":42.82,"t":"2025-09-24T04:00:00Z","v":964736,"vw":42.192356},{"c":41.71,"h":42.4,"l":41.65,"n":14963,"o":41.985,"t":"2025-09-25T04:00:00Z","v":1003074,"vw":41.854498},{"c":42.15,"h":42.33,"l":41.57,"n":18678,"o":41.92,"t":"2025-09-26T04:00:00Z","v":1285585,"vw":42.098021},{"c":41.79,"h":42.467,"l":41.745,"n":15324,"o":42.08,"t":"2025-09-29T04:00:00Z","v":1000980,"vw":41.851322},{"c":42.01,"h":42.055,"l":41.59,"n":18690,"o":41.7,"t":"2025-09-30T04:00:00Z","v":1449257,"vw":41.945311},{"c":41.94,"h":42.12,"l":41.665,"n":17678,"o":41.98,"t":"2025-10-01T04:00:00Z","v":1164201,"vw":41.912044},{"c":41.32,"h":41.78,"l":40.75,"n":19257,"o":41.78,"t":"2025-10-02T04:00:00Z","v":1372175,"vw":41.21452},{"c":40.9,"h":41.625,"l":40.825,"n":15735,"o":41.32,"t":"2025-10-03T04:00:00Z","v":1037633,"vw":41.091141},{"c":41,"h":41.37,"l":40.29,"n":25488,"o":40.96,"t":"2025-10-06T04:00:00Z","v":1920595,"vw":40.992407},{"c":41.05,"h":41.4,"l":40.86,"n":15845,"o":40.94,"t":"2025-10-07T04:00:00Z","v":1167441,"vw":41.048574},{"c":40.18,"h":41.31,"l":40.03,"n":16728,"o":41.07,"t":"2025-10-08T04:00:00Z","v":1291733,"vw":40.385241},{"c":40.54,"h":40.67,"l":40,"n":16750,"o":40.17,"t":"2025-10-09T04:00:00Z","v":1171981,"vw":40.496755},{"c":40.56,"h":40.76,"l":40.2,"n":14737,"o":40.58,"t":"2025-10-10T04:00:00Z","v":885430,"vw":40.554038},{"c":41.29,"h":41.3,"l":40.3,"n":11435,"o":40.53,"t":"2025-10-13T04:00:00Z","v":805572,"vw":41.086822},{"c":41.49,"h":41.89,"l":41.15,"n":21054,"o":41.36,"t":"2025-10-14T04:00:00Z","v":1231465,"vw":41.571235},{"c":42.73,"h":42.93,"l":41.38,"n":18898,"o":41.49,"t":"2025-10-15T04:00:00Z","v":1399583,"vw":42.46025},{"c":42.47,"h":43.2999,"l":42.16,"n":18428,"o":42.89,"t":"2025-10-16T04:00:00Z","v":1365972,"vw":42.588277},{"c":43.39,"h":43.39,"l":42.64,"n":23696,"o":42.73,"t":"2025-10-17T04:00:00Z","v":1791476,"vw":43.112035},{"c":43.36,"h":43.74,"l":43.08,"n":16439,"o":43.66,"t":"2025-10-20T04:00:00Z","v":991019,"vw":43.329168},{"c":42.09,"h":43.515,"l":41.67,"n":16050,"o":43.48,"t":"2025-10-21T04:00:00Z","v":1093877,"vw":42.168707},{"c":43.11,"h":43.12,"l":42.16,"n":19070,"o":42.26,"t":"2025-10-22T04:00:00Z","v":1358722,"vw":42.855034},{"c":43.5,"h":43.74,"l":42.8,"n":15543,"o":43.15,"t":"2025-10-23T04:00:00Z","v":975187,"vw":43.324124},{"c":44.31,"h":44.585,"l":43.56,"n":18301,"o":43.73,"t":"2025-10-24T04:00:00Z","v":1047651,"vw":44.280183},{"c":44.39,"h":44.8091,"l":43.96,"n":14673,"o":44.33,"t":"2025-10-27T04:00:00Z","v":1008267,"vw":44.394141},{"c":44.09,"h":45,"l":43.325,"n":18853,"o":44.97,"t":"2025-10-28T04:00:00Z","v":1259046,"vw":43.986479},{"c":44.56,"h":44.93,"l":43.825,"n":22960,"o":43.85,"t":"2025-10-29T04:00:00Z","v":1894106,"vw":44.477036},{"c":45.3,"h":45.46,"l":44.41,"n":27227,"o":44.41,"t":"2025-10-30T04:00:00Z","v":3111538,"vw":45.066936},{"c":45.32,"h":45.87,"l":44.61,"n":20631,"o":45.12,"t":"2025-10-31T04:00:00Z","v":1846580,"vw":45.430229},{"c":45.75,"h":45.8,"l":44.69,"n":22315,"o":44.98,"t":"2025-11-03T05:00:00Z","v":1353007,"vw":45.47415},{"c":45.98,"h":46.16,"l":45.25,"n":16432,"o":45.54,"t":"2025-11-04T05:00:00Z","v":1114327,"vw":45.863527},{"c":47.09,"h":47.18,"l":45.72,"n":21985,"o":46.23,"t":"2025-11-05T05:00:00Z","v":1666764,"vw":46.768635},{"c":47.92,"h":48.21,"l":46.78,"n":25758,"o":46.78,"t":"2025-11-06T05:00:00Z","v":2406646,"vw":47.781013},{"c":49.42,"h":50,"l":47.51,"n":35663,"o":48.465,"t":"2025-11-07T05:00:00Z","v":2874972,"vw":49.103963},{"c":49.34,"h":50.51,"l":49.26,"n":28805,"o":49.62,"t":"2025-11-10T05:00:00Z","v":2445406,"vw":49.613708},{"c":49.17,"h":49.615,"l":48.95,"n":28085,"o":49.41,"t":"2025-11-11T05:00:00Z","v":2118289,"vw":49.23973},{"c":47.87,"h":49.995,"l":47.7,"n":25411,"o":49.03,"t":"2025-11-12T05:00:00Z","v":1967939,"vw":48.29624},{"c":48.24,"h":48.425,"l":47.34,"n":28778,"o":47.83,"t":"2025-11-13T05:00:00Z","v":2017087,"vw":48.082281},{"c":48.32,"h":48.92,"l":47.775,"n":26349,"o":48.13,"t":"2025-11-14T05:00:00Z","v":2618039,"vw":48.508884},{"c":47.91,"h":48.86,"l":47.772,"n":25421,"o":48.6,"t":"2025-11-17T05:00:00Z","v":2304356,"vw":48.103501},{"c":49.16,"h":49.78,"l":47.69,"n":23487,"o":48.06,"t":"2025-11-18T05:00:00Z","v":1951835,"vw":48.752849},{"c":49.49,"h":50.1523,"l":49.04,"n":20061,"o":49.12,"t":"2025-11-19T05:00:00Z","v":1249167,"vw":49.619433},{"c":49.23,"h":50.8,"l":49.125,"n":22608,"o":49.9,"t":"2025-11-20T05:00:00Z","v":1624889,"vw":49.656425},{"c":48,"h":48.28,"l":47.29,"n":66271,"o":47.76,"t":"2025-11-21T05:00:00Z","v":7084286,"vw":47.868362},{"c":48.8,"h":48.9755,"l":48,"n":30202,"o":48.35,"t":"2025-11-24T05:00:00Z","v":3298791,"vw":48.677851},{"c":48.79,"h":49.15,"l":48.2,"n":24015,"o":48.7,"t":"2025-11-25T05:00:00Z","v":1914423,"vw":48.697854},{"c":50.5,"h":50.66,"l":48.9,"n":28764,"o":49,"t":"2025-11-26T05:00:00Z","v":2434661,"vw":50.227609},{"c":50.78,"h":50.91,"l":50.27,"n":11886,"o":50.61,"t":"2025-11-28T05:00:00Z","v":763543,"vw":50.743293},{"c":50.43,"h":50.71,"l":50.1,"n":21444,"o":50.22,"t":"2025-12-01T05:00:00Z","v":1607341,"vw":50.466076},{"c":50.44,"h":50.89,"l":50.16,"n":17220,"o":50.75,"t":"2025-12-02T05:00:00Z","v":1441779,"vw":50.481441},{"c":50.31,"h":50.555,"l":49.68,"n":21452,"o":50.43,"t":"2025-12-03T05:00:00Z","v":2110542,"vw":50.302148},{"c":49.97,"h":51.015,"l":49.87,"n":24131,"o":50.18,"t":"2025-12-04T05:00:00Z","v":1915956,"vw":50.279978},{"c":50.11,"h":50.32,"l":49.61,"n":17376,"o":49.85,"t":"2025-12-05T05:00:00Z","v":1330285,"vw":50.027355},{"c":49.84,"h":50.5796,"l":49.6,"n":24482,"o":50.32,"t":"2025-12-08T05:00:00Z","v":2017288,"vw":49.927549},{"c":49.44,"h":50.8,"l":49.31,"n":25998,"o":50.22,"t":"2025-12-09T05:00:00Z","v":1897606,"vw":49.884473},{"c":48.12,"h":49.5,"l":48.06,"n":24927,"o":49.36,"t":"2025-12-10T05:00:00Z","v":1926587,"vw":48.433267},{"c":46.7,"h":48.45,"l":46.01,"n":41553,"o":48.4,"t":"2025-12-11T05:00:00Z","v":3469831,"vw":46.655461},{"c":47.25,"h":47.31,"l":46.27,"n":23958,"o":46.54,"t":"2025-12-12T05:00:00Z","v":2568490,"vw":47.05903},{"c":47.2,"h":48.23,"l":46.88,"n":21479,"o":47.28,"t":"2025-12-15T05:00:00Z","v":2727498,"vw":47.222467},{"c":47.62,"h":48.05,"l":47.09,"n":25910,"o":47.5,"t":"2025-12-16T05:00:00Z","v":3139924,"vw":47.719488},{"c":47.63,"h":48.27,"l":47.215,"n":22332,"o":47.66,"t":"2025-12-17T05:00:00Z","v":2042480,"vw":47.733294},{"c":47.67,"h":48.445,"l":47.64,"n":20630,"o":48.02,"t":"2025-12-18T05:00:00Z","v":2001375,"vw":47.86573},{"c":48.13,"h":48.765,"l":47.39,"n":20424,"o":47.56,"t":"2025-12-19T05:00:00Z","v":5076248,"vw":48.161526},{"c":48.5,"h":48.72,"l":47.6308,"n":21653,"o":48.01,"t":"2025-12-22T05:00:00Z","v":1634403,"vw":48.42121},{"c":48.35,"h":48.67,"l":47.98,"n":17913,"o":48.51,"t":"2025-12-23T05:00:00Z","v":1439978,"vw":48.428307},{"c":48.4,"h":48.525,"l":47.9999,"n":7904,"o":48.39,"t":"2025-12-24T05:00:00Z","v":510486,"vw":48.284652},{"c":47.95,"h":48.54,"l":47.66,"n":10135,"o":48.5,"t":"2025-12-26T05:00:00Z","v":632007,"vw":47.93258},{"c":48.3,"h":48.49,"l":47.77,"n":11974,"o":48.16,"t":"2025-12-29T05:00:00Z","v":852835,"vw":48.183394},{"c":47.74,"h":48.4701,"l":47.582,"n":15304,"o":48.47,"t":"2025-12-30T05:00:00Z","v":1088870,"vw":47.785275},{"c":47.06,"h":47.9,"l":46.87,"n":16308,"o":47.72,"t":"2025-12-31T05:00:00Z","v":1474089,"vw":47.081767},{"c":47.24,"h":47.31,"l":45.82,"n":18745,"o":46.83,"t":"2026-01-02T05:00:00Z","v":1629454,"vw":46.878578},{"c":46.71,"h":47.265,"l":45.03,"n":25386,"o":47.265,"t":"2026-01-05T05:00:00Z","v":2086090,"vw":46.288756},{"c":47.13,"h":47.16,"l":45.835,"n":24810,"o":46.37,"t":"2026-01-06T05:00:00Z","v":2669378,"vw":46.50878},{"c":47.35,"h":47.8499,"l":46.95,"n":19676,"o":47.35,"t":"2026-01-07T05:00:00Z","v":1445818,"vw":47.445558},{"c":47.34,"h":47.6044,"l":46.565,"n":20002,"o":47.14,"t":"2026-01-08T05:00:00Z","v":1876168,"vw":47.199382},{"c":47.28,"h":48.6,"l":47.14,"n":20900,"o":47.14,"t":"2026-01-09T05:00:00Z","v":1264181,"vw":47.722891},{"c":47.54,"h":48.07,"l":47.19,"n":17169,"o":47.21,"t":"2026-01-12T05:00:00Z","v":1119529,"vw":47.613289},{"c":47.74,"h":48.32,"l":47.01,"n":19272,"o":47.54,"t":"2026-01-13T05:00:00Z","v":1353943,"vw":47.821417},{"c":47.66,"h":48,"l":46.97,"n":17308,"o":47.75,"t":"2026-01-14T05:00:00Z","v":1128650,"vw":47.498193},{"c":47.98,"h":48.54,"l":47.66,"n":22766,"o":47.84,"t":"2026-01-15T05:00:00Z","v":2024714,"vw":48.015065},{"c":48.01,"h":48.42,"l":47.47,"n":23978,"o":48.09,"t":"2026-01-16T05:00:00Z","v":2092434,"vw":48.072166},{"c":47.4,"h":48.31,"l":47.38,"n":19897,"o":47.44,"t":"2026-01-20T05:00:00Z","v":1307257,"vw":47.713807},{"c":48.64,"h":48.795,"l":47.36,"n":31170,"o":47.75,"t":"2026-01-21T05:00:00Z","v":3058921,"vw":48.279102},{"c":46.49,"h":48.805,"l":46.24,"n":26406,"o":48.72,"t":"2026-01-22T05:00:00Z","v":2393278,"vw":46.858496},{"c":46.24,"h":46.64,"l":45.81,"n":22242,"o":46.31,"t":"2026-01-23T05:00:00Z","v":1555496,"vw":46.208381},{"c":46.23,"h":46.86,"l":46.08,"n":21695,"o":46.36,"t":"2026-01-26T05:00:00Z","v":1554170,"vw":46.31443},{"c":45.69,"h":46.78,"l":45.375,"n":31803,"o":46.62,"t":"2026-01-27T05:00:00Z","v":3632659,"vw":45.859622},{"c":46.33,"h":47.095,"l":46.095,"n":57987,"o":46.5,"t":"2026-01-28T05:00:00Z","v":6046802,"vw":46.572088},{"c":47.22,"h":47.88,"l":45.99,"n":45372,"o":46.84,"t":"2026-01-29T05:00:00Z","v":3999522,"vw":47.179857},{"c":46.91,"h":48.04,"l":46.47,"n":66064,"o":47,"t":"2026-01-30T05:00:00Z","v":25350656,"vw":46.905069},{"c":47.58,"h":47.81,"l":46.33,"n":41090,"o":46.69,"t":"2026-02-02T05:00:00Z","v":3646717,"vw":47.303072},{"c":48.18,"h":48.215,"l":46.34,"n":38069,"o":48.02,"t":"2026-02-03T05:00:00Z","v":3403006,"vw":47.704139},{"c":46.82,"h":48.364,"l":46.59,"n":33649,"o":48.23,"t":"2026-02-04T05:00:00Z","v":2751180,"vw":47.001444},{"c":48.17,"h":48.325,"l":46.075,"n":41733,"o":46.32,"t":"2026-02-05T05:00:00Z","v":3106950,"vw":47.618123},{"c":48.77,"h":49.5283,"l":48.04,"n":27787,"o":48.5,"t":"2026-02-06T05:00:00Z","v":2322152,"vw":48.944081},{"c":49.38,"h":49.57,"l":48.5856,"n":23152,"o":48.69,"t":"2026-02-09T05:00:00Z","v":1783350,"vw":49.290577},{"c":50.47,"h":50.61,"l":49,"n":23196,"o":49.35,"t":"2026-02-10T05:00:00Z","v":1807494,"vw":50.189254},{"c":51.53,"h":52.16,"l":50.75,"n":28770,"o":51.19,"t":"2026-02-11T05:00:00Z","v":2147735,"vw":51.443917},{"c":51.7,"h":52.36,"l":51.095,"n":39100,"o":51.84,"t":"2026-02-12T05:00:00Z","v":3025943,"vw":51.721089},{"c":51.8,"h":52.47,"l":51.4,"n":30172,"o":51.63,"t":"2026-02-13T05:00:00Z","v":2483858,"vw":51.878026},{"c":53,"h":53.035,"l":51.85,"n":23768,"o":52.03,"t":"2026-02-17T05:00:00Z","v":1761207,"vw":52.799504},{"c":52.27,"h":53.097,"l":52.1,"n":29182,"o":52.94,"t":"2026-02-18T05:00:00Z","v":2004081,"vw":52.380007},{"c":52.17,"h":52.65,"l":51.94,"n":26595,"o":52.34,"t":"2026-02-19T05:00:00Z","v":1899664,"vw":52.253473},{"c":51.93,"h":52.68,"l":51.72,"n":24686,"o":52.38,"t":"2026-02-20T05:00:00Z","v":1854688,"vw":52.082037},{"c":52.71,"h":52.74,"l":52.08,"n":27277,"o":52.27,"t":"2026-02-23T05:00:00Z","v":2071464,"vw":52.54383},{"c":52.5,"h":52.87,"l":51.69,"n":30156,"o":52.71,"t":"2026-02-24T05:00:00Z","v":2502833,"vw":52.509547},{"c":52.92,"h":53.19,"l":52.52,"n":23854,"o":52.61,"t":"2026-02-25T05:00:00Z","v":1623714,"vw":52.901922},{"c":53.19,"h":53.54,"l":52.715,"n":31242,"o":53.22,"t":"2026-02-26T05:00:00Z","v":2319614,"vw":53.170997},{"c":52.24,"h":54.67,"l":51.88,"n":49096,"o":52.76,"t":"2026-02-27T05:00:00Z","v":5080524,"vw":52.885226},{"c":52.9,"h":53.36,"l":51.7,"n":34195,"o":52.24,"t":"2026-03-02T05:00:00Z","v":2684556,"vw":52.754188},{"c":52.37,"h":52.85,"l":51.41,"n":31379,"o":51.865,"t":"2026-03-03T05:00:00Z","v":2206895,"vw":52.397222},{"c":51.87,"h":52.2,"l":51.31,"n":33419,"o":52.14,"t":"2026-03-04T05:00:00Z","v":3078152,"vw":51.697758},{"c":52.12,"h":52.18,"l":50.91,"n":36436,"o":51.26,"t":"2026-03-05T05:00:00Z","v":3110089,"vw":51.646368},{"c":51.51,"h":52.09,"l":51.225,"n":32808,"o":51.34,"t":"2026-03-06T05:00:00Z","v":2300813,"vw":51.626055},{"c":52.19,"h":52.345,"l":50.71,"n":34417,"o":51.71,"t":"2026-03-09T04:00:00Z","v":2611864,"vw":51.774421},{"c":52.98,"h":53.69,"l":51.89,"n":43724,"o":51.99,"t":"2026-03-10T04:00:00Z","v":3585687,"vw":53.039965},{"c":52.8,"h":53.12,"l":52.2,"n":34900,"o":52.34,"t":"2026-03-11T04:00:00Z","v":2820512,"vw":52.742322},{"c":52.13,"h":52.905,"l":51.5,"n":32759,"o":52.41,"t":"2026-03-12T04:00:00Z","v":2894858,"vw":52.274737},{"c":52.16,"h":53.335,"l":51.82,"n":32260,"o":52.73,"t":"2026-03-13T04:00:00Z","v":3066873,"vw":52.331764},{"c":52.7,"h":53.55,"l":52.52,"n":39181,"o":52.84,"t":"2026-03-16T04:00:00Z","v":2967131,"vw":52.928317},{"c":53.03,"h":53.368,"l":52.425,"n":28485,"o":52.89,"t":"2026-03-17T04:00:00Z","v":2347195,"vw":53.030455},{"c":52.57,"h":53.24,"l":52.55,"n":30086,"o":53.11,"t":"2026-03-18T04:00:00Z","v":2938160,"vw":52.806298},{"c":51.12,"h":52.72,"l":50.8,"n":32529,"o":52.39,"t":"2026-03-19T04:00:00Z","v":2517047,"vw":51.363048},{"c":48.11,"h":50.77,"l":47.88,"n":41335,"o":50.63,"t":"2026-03-20T04:00:00Z","v":7716816,"vw":48.529554},{"c":48.07,"h":49.34,"l":47.96,"n":40824,"o":49.31,"t":"2026-03-23T04:00:00Z","v":3147233,"vw":48.364576},{"c":48.25,"h":48.58,"l":47.21,"n":35838,"o":47.64,"t":"2026-03-24T04:00:00Z","v":2531483,"vw":48.149585},{"c":47.94,"h":48.89,"l":47.77,"n":26594,"o":48.55,"t":"2026-03-25T04:00:00Z","v":2101599,"vw":48.267802},{"c":47.41,"h":48.06,"l":47.255,"n":21358,"o":47.65,"t":"2026-03-26T04:00:00Z","v":1232168,"vw":47.50217},{"c":47.13,"h":47.76,"l":47.09,"n":19740,"o":47.46,"t":"2026-03-27T04:00:00Z","v":1274333,"vw":47.292062},{"c":46.93,"h":47.73,"l":46.685,"n":30349,"o":47.73,"t":"2026-03-30T04:00:00Z","v":1969836,"vw":47.109561},{"c":47.16,"h":47.885,"l":46.695,"n":29183,"o":47.14,"t":"2026-03-31T04:00:00Z","v":2680156,"vw":47.284951},{"c":47.52,"h":47.82,"l":46.9973,"n":23647,"o":47.57,"t":"2026-04-01T04:00:00Z","v":1680085,"vw":47.526218},{"c":48.09,"h":48.53,"l":47.165,"n":24425,"o":47.32,"t":"2026-04-02T04:00:00Z","v":2049860,"vw":48.117356},{"c":47.14,"h":47.885,"l":46.85,"n":28390,"o":47.47,"t":"2026-04-06T04:00:00Z","v":2195873,"vw":47.140762},{"c":47.6,"h":47.72,"l":46.91,"n":27695,"o":47.03,"t":"2026-04-07T04:00:00Z","v":2430748,"vw":47.462334},{"c":48.4,"h":49.085,"l":48.21,"n":37732,"o":48.6,"t":"2026-04-08T04:00:00Z","v":3729226,"vw":48.490892},{"c":49.11,"h":50.055,"l":48.15,"n":28122,"o":48.33,"t":"2026-04-09T04:00:00Z","v":2271464,"vw":49.296262},{"c":49.23,"h":49.83,"l":48.96,"n":28994,"o":49.1,"t":"2026-04-10T04:00:00Z","v":2501737,"vw":49.276355},{"c":48.14,"h":49.37,"l":47.595,"n":22506,"o":49.06,"t":"2026-04-13T04:00:00Z","v":1884596,"vw":48.190372},{"c":48.82,"h":49.02,"l":47.67,"n":24247,"o":48.01,"t":"2026-04-14T04:00:00Z","v":1813660,"vw":48.54884},{"c":49.48,"h":49.66,"l":48.37,"n":25207,"o":48.63,"t":"2026-04-15T04:00:00Z","v":2223425,"vw":49.299471},{"c":50.58,"h":50.825,"l":49.3,"n":26484,"o":49.39,"t":"2026-04-16T04:00:00Z","v":2282135,"vw":50.307247},{"c":49.59,"h":51.065,"l":49.24,"n":34662,"o":50.81,"t":"2026-04-17T04:00:00Z","v":2649181,"vw":49.834383},{"c":50.21,"h":50.49,"l":49.38,"n":24538,"o":49.82,"t":"2026-04-20T04:00:00Z","v":1626494,"vw":50.201321},{"c":49.52,"h":50.18,"l":48.98,"n":31693,"o":50.14,"t":"2026-04-21T04:00:00Z","v":2452433,"vw":49.385497},{"c":47.76,"h":49.92,"l":47.455,"n":25306,"o":49.73,"t":"2026-04-22T04:00:00Z","v":2041047,"vw":48.074344},{"c":50.58,"h":50.74,"l":47.885,"n":34574,"o":48.32,"t":"2026-04-23T04:00:00Z","v":2505123,"vw":50.079364},{"c":50.1,"h":50.85,"l":50.055,"n":22780,"o":50.57,"t":"2026-04-24T04:00:00Z","v":1906820,"vw":50.300121},{"c":50.32,"h":50.83,"l":49.69,"n":24204,"o":50.83,"t":"2026-04-27T04:00:00Z","v":1887900,"vw":50.261427},{"c":50.32,"h":51.24,"l":49.99,"n":25249,"o":50.57,"t":"2026-04-28T04:00:00Z","v":1893908,"vw":50.386251},{"c":50.21,"h":50.82,"l":49.71,"n":22380,"o":50.13,"t":"2026-04-29T04:00:00Z","v":1900599,"vw":50.140178},{"c":50.78,"h":51,"l":50.07,"n":19837,"o":50.28,"t":"2026-04-30T04:00:00Z","v":1341640,"vw":50.746337},{"c":50.15,"h":51.01,"l":50.15,"n":24930,"o":50.75,"t":"2026-05-01T04:00:00Z","v":1819273,"vw":50.383412},{"c":50.13,"h":50.68,"l":49.87,"n":24808,"o":49.89,"t":"2026-05-04T04:00:00Z","v":2306605,"vw":50.177417},{"c":49.68,"h":50.64,"l":49.09,"n":22983,"o":50.27,"t":"2026-05-05T04:00:00Z","v":2783306,"vw":49.650408},{"c":50.02,"h":50.15,"l":48.94,"n":25556,"o":49.97,"t":"2026-05-06T04:00:00Z","v":2691220,"vw":49.809211},{"c":49.6,"h":50.1,"l":49.065,"n":24365,"o":49.9,"t":"2026-05-07T04:00:00Z","v":1801835,"vw":49.67594},{"c":51.71,"h":52.19,"l":49.5,"n":32418,"o":49.5,"t":"2026-05-08T04:00:00Z","v":2664552,"vw":51.407602},{"c":50.38,"h":52.45,"l":50.3,"n":35446,"o":51.31,"t":"2026-05-11T04:00:00Z","v":2780631,"vw":50.767445},{"c":51.47,"h":51.82,"l":50.075,"n":30067,"o":50.38,"t":"2026-05-12T04:00:00Z","v":2613089,"vw":51.233568},{"c":51.61,"h":51.99,"l":50.77,"n":32774,"o":51.2,"t":"2026-05-13T04:00:00Z","v":2140417,"vw":51.444305},{"c":51.14,"h":51.9799,"l":50.51,"n":26065,"o":51.67,"t":"2026-05-14T04:00:00Z","v":2120058,"vw":51.12055},{"c":49.35,"h":51.32,"l":49.32,"n":25862,"o":51.24,"t":"2026-05-15T04:00:00Z","v":3321877,"vw":49.584648},{"c":50.09,"h":50.16,"l":49.24,"n":19548,"o":49.25,"t":"2026-05-18T04:00:00Z","v":1415031,"vw":49.849475},{"c":50.81,"h":50.865,"l":49.53,"n":23157,"o":49.92,"t":"2026-05-19T04:00:00Z","v":1701178,"vw":50.467779},{"c":51.68,"h":51.72,"l":50.615,"n":25246,"o":51.11,"t":"2026-05-20T04:00:00Z","v":1940158,"vw":51.488979},{"c":50.13,"h":50.88,"l":49.7821,"n":67863,"o":50.85,"t":"2026-05-21T04:00:00Z","v":7840925,"vw":50.293925},{"c":50.19,"h":50.4,"l":49.2,"n":44678,"o":50.4,"t":"2026-05-22T04:00:00Z","v":3805841,"vw":49.955804},{"c":51,"h":51.07,"l":50.15,"n":35113,"o":50.57,"t":"2026-05-26T04:00:00Z","v":3200393,"vw":50.661501},{"c":50.46,"h":51.07,"l":50.405,"n":26097,"o":51.07,"t":"2026-05-27T04:00:00Z","v":2054781,"vw":50.546403},{"c":49.46,"h":50.96,"l":49.39,"n":30637,"o":50.96,"t":"2026-05-28T04:00:00Z","v":3229895,"vw":49.657019},{"c":48.89,"h":49.42,"l":48.19,"n":29774,"o":49.42,"t":"2026-05-29T04:00:00Z","v":3614959,"vw":48.797445},{"c":47.23,"h":48.9,"l":47.11,"n":24623,"o":48.32,"t":"2026-06-01T04:00:00Z","v":1744042,"vw":47.475131},{"c":46.38,"h":47.84,"l":46.35,"n":21277,"o":47.38,"t":"2026-06-02T04:00:00Z","v":1646144,"vw":46.601375},{"c":46.59,"h":47.02,"l":46.1,"n":29007,"o":46.17,"t":"2026-06-03T04:00:00Z","v":2307438,"vw":46.650661},{"c":46.37,"h":48.02,"l":45.79,"n":27842,"o":47.31,"t":"2026-06-04T04:00:00Z","v":2131380,"vw":46.350516},{"c":47.48,"h":47.87,"l":45.88,"n":29674,"o":46.16,"t":"2026-06-05T04:00:00Z","v":1755194,"vw":47.534706},{"c":45.7,"h":47.77,"l":44.81,"n":40200,"o":47.55,"t":"2026-06-08T04:00:00Z","v":4227421,"vw":45.619849},{"c":46.71,"h":47.39,"l":45.69,"n":41242,"o":46.08,"t":"2026-06-09T04:00:00Z","v":3699811,"vw":46.863948},{"c":46.82,"h":47.58,"l":46.35,"n":23364,"o":47.39,"t":"2026-06-10T04:00:00Z","v":1783705,"vw":46.91765},{"c":46.55,"h":47.7299,"l":46.53,"n":24596,"o":47.17,"t":"2026-06-11T04:00:00Z","v":2009340,"vw":46.834555},{"c":46.81,"h":47.39,"l":46.29,"n":22566,"o":46.54,"t":"2026-06-12T04:00:00Z","v":1819048,"vw":46.950659},{"c":46.47,"h":47.51,"l":46.24,"n":27219,"o":46.54,"t":"2026-06-15T04:00:00Z","v":3008590,"vw":46.777061},{"c":46.87,"h":47.005,"l":46.14,"n":23663,"o":46.68,"t":"2026-06-16T04:00:00Z","v":2223466,"vw":46.777506},{"c":46.52,"h":47.04,"l":46.17,"n":33028,"o":46.36,"t":"2026-06-17T04:00:00Z","v":2431870,"vw":46.559083},{"c":46.52,"h":46.84,"l":45.76,"n":30741,"o":46.7,"t":"2026-06-18T04:00:00Z","v":7313121,"vw":46.496505},{"c":47.16,"h":47.44,"l":46.3,"n":27472,"o":47.05,"t":"2026-06-22T04:00:00Z","v":2890038,"vw":47.133558},{"c":48.67,"h":49.17,"l":47.645,"n":30972,"o":48,"t":"2026-06-23T04:00:00Z","v":3495519,"vw":48.704268},{"c":50.1,"h":50.19,"l":48.555,"n":39486,"o":48.625,"t":"2026-06-24T04:00:00Z","v":3759632,"vw":49.619099},{"c":50.92,"h":51.5,"l":49.44,"n":48806,"o":50.09,"t":"2026-06-25T04:00:00Z","v":4175888,"vw":50.872878},{"c":51,"h":51.84,"l":50.29,"n":68915,"o":51.12,"t":"2026-06-26T04:00:00Z","v":27921061,"vw":51.066731},{"c":52,"h":52,"l":50.98,"n":36662,"o":51.45,"t":"2026-06-29T04:00:00Z","v":3213515,"vw":51.603355},{"c":52.15,"h":52.74,"l":50.58,"n":44807,"o":50.69,"t":"2026-06-30T04:00:00Z","v":5002708,"vw":52.234386},{"c":53.65,"h":54.08,"l":52.025,"n":39465,"o":52.25,"t":"2026-07-01T04:00:00Z","v":4744697,"vw":53.60654},{"c":55.04,"h":55.09,"l":53.825,"n":42327,"o":54.07,"t":"2026-07-02T04:00:00Z","v":4863836,"vw":54.824914},{"c":53.83,"h":55.75,"l":53.39,"n":34594,"o":55.1,"t":"2026-07-06T04:00:00Z","v":3735040,"vw":54.009586},{"c":54.93,"h":55.61,"l":54,"n":42293,"o":54.18,"t":"2026-07-07T04:00:00Z","v":5233994,"vw":55.165505},{"c":54.62,"h":55.32,"l":54.055,"n":33012,"o":55,"t":"2026-07-08T04:00:00Z","v":3305174,"vw":54.53414},{"c":53.84,"h":54.8624,"l":53.785,"n":23407,"o":54.38,"t":"2026-07-09T04:00:00Z","v":2072265,"vw":54.134464},{"c":53.57,"h":54.13,"l":52.49,"n":24382,"o":53.97,"t":"2026-07-10T04:00:00Z","v":1755309,"vw":53.169602},{"c":54.35,"h":54.5089,"l":53.65,"n":20860,"o":54.02,"t":"2026-07-13T04:00:00Z","v":1461125,"vw":54.269908},{"c":54.73,"h":54.8,"l":53.83,"n":21068,"o":54.63,"t":"2026-07-14T04:00:00Z","v":2002197,"vw":54.506933},{"c":54.19,"h":55.08,"l":53.92,"n":24567,"o":54.75,"t":"2026-07-15T04:00:00Z","v":2374416,"vw":54.395429},{"c":56.59,"h":56.66,"l":54,"n":32236,"o":54.12,"t":"2026-07-16T04:00:00Z","v":3149405,"vw":56.155329},{"c":57.16,"h":57.735,"l":56.745,"n":24937,"o":56.98,"t":"2026-07-17T04:00:00Z","v":2139070,"vw":57.174499},{"c":56.66,"h":57.56,"l":56.44,"n":24071,"o":57.1,"t":"2026-07-20T04:00:00Z","v":1767352,"vw":56.841404},{"c":57.6,"h":57.995,"l":56.755,"n":29900,"o":57,"t":"2026-07-21T04:00:00Z","v":2930567,"vw":57.656024},{"c":57.08,"h":58.02,"l":56.85,"n":21702,"o":57.75,"t":"2026-07-22T04:00:00Z","v":1755220,"vw":57.172406},{"c":56.38,"h":57.59,"l":56.061,"n":23307,"o":56.23,"t":"2026-07-23T04:00:00Z","v":2020115,"vw":56.606203},{"c":57.44,"h":57.48,"l":56.47,"n":30623,"o":56.7,"t":"2026-07-24T04:00:00Z","v":2157911,"vw":57.175005},{"c":57.45,"h":57.85,"l":57.1801,"n":22200,"o":57.5,"t":"2026-07-27T04:00:00Z","v":2167654,"vw":57.527839},{"c":57.72,"h":58.7,"l":57.51,"n":36910,"o":58.31,"t":"2026-07-28T04:00:00Z","v":3038915,"vw":57.916928},{"c":57.52,"h":58.6221,"l":56.715,"n":32118,"o":58.46,"t":"2026-07-29T04:00:00Z","v":2717783,"vw":57.437942},{"c":55.73,"h":57.91,"l":55.24,"n":29790,"o":57.25,"t":"2026-07-30T04:00:00Z","v":2077879,"vw":55.804993},{"c":55.6,"h":56.41,"l":54.83,"n":19184,"o":55.5,"t":"2026-07-31T04:00:00Z","v":1548613,"vw":55.579467},{"c":55.12,"h":55.52,"l":54.72,"n":18480,"o":55,"t":"2026-08-03T04:00:00Z","v":1620461,"vw":55.091049},{"c":54.47,"h":54.825,"l":53.1843,"n":26342,"o":54.34,"t":"2026-08-04T04:00:00Z","v":2338351,"vw":54.411863},{"c":55.5,"h":55.79,"l":54.4175,"n":25378,"o":54.75,"t":"2026-08-05T04:00:00Z","v":2271656,"vw":55.399644},{"c":54.71,"h":56.045,"l":54.49,"n":26513,"o":56,"t":"2026-08-06T04:00:00Z","v":2048672,"vw":54.883512},{"c":56.74,"h":57.4,"l":55.8,"n":28562,"o":55.8,"t":"2026-08-07T04:00:00Z","v":2501388,"vw":56.70365},{"c":55.47,"h":56.7,"l":55.1,"n":27841,"o":56.7,"t":"2026-08-10T04:00:00Z","v":1996578,"vw":55.590854},{"c":52.69,"h":53.31,"l":52.33,"n":86055,"o":53.25,"t":"2026-08-11T04:00:00Z","v":9646064,"vw":52.753513},{"c":52.59,"h":53.25,"l":52.53,"n":50930,"o":52.8,"t":"2026-08-12T04:00:00Z","v":5964666,"vw":52.787601},{"c":53.6,"h":53.88,"l":52.52,"n":44954,"o":53.17,"t":"2026-08-13T04:00:00Z","v":3096438,"vw":53.533984},{"c":54.31,"h":54.52,"l":53.54,"n":37257,"o":54.01,"t":"2026-08-14T04:00:00Z","v":4365907,"vw":54.135014},{"c":54.68,"h":54.71,"l":54.05,"n":27563,"o":54.43,"t":"2026-08-17T04:00:00Z","v":2866280,"vw":54.533886},{"c":54.42,"h":55.36,"l":54.35,"n":27113,"o":55.1,"t":"2026-08-18T04:00:00Z","v":2148270,"vw":54.734359},{"c":55.2,"h":55.25,"l":54.3,"n":26870,"o":55.24,"t":"2026-08-19T04:00:00Z","v":1857021,"vw":55.03143},{"c":55.77,"h":56.16,"l":55.01,"n":40408,"o":55.01,"t":"2026-08-20T04:00:00Z","v":2287595,"vw":55.800728},{"c":55.93,"h":56.24,"l":55.02,"n":23462,"o":56.09,"t":"2026-08-21T04:00:00Z","v":1990201,"vw":55.897922},{"c":56.19,"h":56.85,"l":55.645,"n":30230,"o":56.16,"t":"2026-08-24T04:00:00Z","v":2560158,"vw":56.168869},{"c":57.05,"h":57.24,"l":55.76,"n":47366,"o":56.09,"t":"2026-08-25T04:00:00Z","v":5285962,"vw":56.895087},{"c":57.16,"h":57.46,"l":56.8,"n":29361,"o":57.13,"t":"2026-08-26T04:00:00Z","v":2592956,"vw":57.164977},{"c":56.48,"h":56.92,"l":56.22,"n":26368,"o":56.5,"t":"2026-08-27T04:00:00Z","v":2279610,"vw":56.506892},{"c":55.53,"h":56.805,"l":55.46,"n":19496,"o":56.75,"t":"2026-08-28T04:00:00Z","v":1338554,"vw":55.753644},{"c":55.21,"h":55.485,"l":54.89,"n":18982,"o":55.37,"t":"2026-08-31T04:00:00Z","v":1875113,"vw":55.230608},{"c":56.54,"h":56.705,"l":55.28,"n":35008,"o":55.39,"t":"2026-09-01T04:00:00Z","v":3162745,"vw":56.446192},{"c":56.21,"h":56.78,"l":55.69,"n":25884,"o":56.59,"t":"2026-09-02T04:00:00Z","v":1899632,"vw":56.155552},{"c":55.76,"h":56.265,"l":55.25,"n":34631,"o":55.6,"t":"2026-09-03T04:00:00Z","v":2846956,"vw":55.661632},{"c":54.72,"h":55.995,"l":54.685,"n":27208,"o":55.16,"t":"2026-09-04T04:00:00Z","v":2321205,"vw":55.068803},{"c":54.6,"h":55.48,"l":54,"n":28773,"o":54.25,"t":"2026-09-08T04:00:00Z","v":2322582,"vw":54.824216},{"c":53.77,"h":54.86,"l":53.63,"n":32171,"o":54.86,"t":"2026-09-09T04:00:00Z","v":2594851,"vw":53.845924},{"c":54.06,"h":54.86,"l":53.96,"n":35901,"o":54.1,"t":"2026-09-10T04:00:00Z","v":2125054,"vw":54.220716},{"c":53.58,"h":54.685,"l":53.5,"n":28022,"o":54.12,"t":"2026-09-11T04:00:00Z","v":2154248,"vw":53.742688},{"c":53.4,"h":54.725,"l":53.39,"n":33586,"o":54.4,"t":"2026-09-14T04:00:00Z","v":3018588,"vw":53.710375},{"c":53.09,"h":53.99,"l":52.88,"n":36808,"o":53.77,"t":"2026-09-15T04:00:00Z","v":4342089,"vw":53.282971},{"c":53.14,"h":53.82,"l":52.8,"n":38003,"o":53.02,"t":"2026-09-16T04:00:00Z","v":3510411,"vw":53.293444},{"c":53.15,"h":53.76,"l":53.095,"n":35843,"o":53.4,"t":"2026-09-17T04:00:00Z","v":3068724,"vw":53.32657},{"c":52.15,"h":52.86,"l":51.93,"n":34377,"o":52.8,"t":"2026-09-18T04:00:00Z","v":11990737,"vw":52.199272},{"c":52.3,"h":53.15,"l":52.11,"n":30074,"o":53.15,"t":"2026-09-21T04:00:00Z","v":2656269,"vw":52.361865},{"c":51.69,"h":52.33,"l":51.61,"n":29142,"o":52.25,"t":"2026-09-22T04:00:00Z","v":2762440,"vw":51.859456},{"c":51.7,"h":52.3,"l":51.31,"n":35890,"o":51.51,"t":"2026-09-23T04:00:00Z","v":3868016,"vw":51.842516},{"c":52.31,"h":52.84,"l":51.825,"n":31191,"o":52.09,"t":"2026-09-24T04:00:00Z","v":2456673,"vw":52.413216},{"c":52.02,"h":52.48,"l":51.9,"n":26762,"o":52.3,"t":"2026-09-25T04:00:00Z","v":2718407,"vw":52.113036},{"c":51.9,"h":52.47,"l":51.64,"n":27110,"o":52.04,"t":"2026-09-28T04:00:00Z","v":2050044,"vw":51.903696},{"c":52.08,"h":52.45,"l":51.62,"n":24731,"o":52.02,"t":"2026-09-29T04:00:00Z","v":2621534,"vw":51.964666},{"c":51.26,"h":51.8,"l":51.21,"n":26728,"o":51.8,"t":"2026-09-30T04:00:00Z","v":3149100,"vw":51.361555},{"c":50.69,"h":51.44,"l":50.36,"n":31185,"o":51.44,"t":"2026-10-01T04:00:00Z","v":2880079,"vw":50.660204},{"c":50.75,"h":51.7,"l":50.57,"n":28393,"o":50.92,"t":"2026-10-02T04:00:00Z","v":2444353,"vw":50.922933},{"c":50.47,"h":51.225,"l":50.27,"n":38172,"o":50.33,"t":"2026-10-05T04:00:00Z","v":4046142,"vw":50.646502},{"c":50.49,"h":50.85,"l":50.02,"n":30338,"o":50.6,"t":"2026-10-06T04:00:00Z","v":3783976,"vw":50.516761},{"c":49.37,"h":50.81,"l":49.31,"n":36218,"o":50.49,"t":"2026-10-07T04:00:00Z","v":4144276,"vw":49.582825},{"c":50.44,"h":50.945,"l":49.25,"n":34264,"o":49.52,"t":"2026-10-08T04:00:00Z","v":3377326,"vw":50.367714},{"c":50.8,"h":51.08,"l":50.26,"n":20553,"o":50.69,"t":"2026-10-09T04:00:00Z","v":1711618,"vw":50.791511},{"c":52.52,"h":52.537,"l":50.595,"n":28551,"o":51.02,"t":"2026-10-12T04:00:00Z","v":2444619,"vw":52.236912},{"c":52.53,"h":53.29,"l":52.26,"n":24923,"o":53.29,"t":"2026-10-13T04:00:00Z","v":2901902,"vw":52.559501},{"c":52.42,"h":53.14,"l":51.91,"n":24704,"o":52.8,"t":"2026-10-14T04:00:00Z","v":2223458,"vw":52.45783},{"c":53.01,"h":53.35,"l":52.64,"n":28078,"o":53.35,"t":"2026-10-15T04:00:00Z","v":3714721,"vw":53.021086},{"c":53.23,"h":53.52,"l":52.57,"n":28114,"o":53.39,"t":"2026-10-16T04:00:00Z","v":2337003,"vw":53.069957},{"c":52.45,"h":53.46,"l":52.44,"n":20472,"o":53.04,"t":"2026-10-19T04:00:00Z","v":1505451,"vw":52.664698},{"c":54.36,"h":54.38,"l":52.935,"n":29385,"o":52.94,"t":"2026-10-20T04:00:00Z","v":2147516,"vw":54.1565},{"c":52.86,"h":54.7649,"l":52.85,"n":27959,"o":54.57,"t":"2026-10-21T04:00:00Z","v":2928452,"vw":53.14565},{"c":53.4,"h":53.965,"l":52.5,"n":30172,"o":53.08,"t":"2026-10-22T04:00:00Z","v":2467529,"vw":53.435137}],"volatilityBars":[{"c":52.2,"h":52.2,"l":52.2,"n":20,"o":52.2,"t":"2026-09-22T11:00:00Z","v":204,"vw":52.2},{"c":51.705,"h":52.25,"l":51.69,"n":359,"o":52.25,"t":"2026-09-22T13:30:00Z","v":32755,"vw":51.926042},{"c":51.97,"h":52.03,"l":51.7,"n":316,"o":51.71,"t":"2026-09-22T13:45:00Z","v":15361,"vw":51.830158},{"c":51.76,"h":51.95,"l":51.735,"n":609,"o":51.95,"t":"2026-09-22T14:00:00Z","v":26963,"vw":51.852141},{"c":51.785,"h":51.915,"l":51.76,"n":640,"o":51.77,"t":"2026-09-22T14:15:00Z","v":28752,"vw":51.823402},{"c":51.91,"h":51.92,"l":51.78,"n":764,"o":51.785,"t":"2026-09-22T14:30:00Z","v":75368,"vw":51.842946},{"c":51.74,"h":51.9091,"l":51.68,"n":804,"o":51.9,"t":"2026-09-22T14:45:00Z","v":38290,"vw":51.756608},{"c":51.895,"h":51.9,"l":51.715,"n":940,"o":51.72,"t":"2026-09-22T15:00:00Z","v":43868,"vw":51.823764},{"c":51.73,"h":51.92,"l":51.69,"n":717,"o":51.91,"t":"2026-09-22T15:15:00Z","v":27207,"vw":51.76421},{"c":51.87,"h":51.895,"l":51.73,"n":800,"o":51.73,"t":"2026-09-22T15:30:00Z","v":31851,"vw":51.821113},{"c":51.885,"h":51.8856,"l":51.8,"n":680,"o":51.86,"t":"2026-09-22T15:45:00Z","v":23041,"vw":51.849602},{"c":51.84,"h":51.95,"l":51.815,"n":622,"o":51.88,"t":"2026-09-22T16:00:00Z","v":26657,"vw":51.88717},{"c":51.96,"h":51.96,"l":51.8,"n":688,"o":51.83,"t":"2026-09-22T16:15:00Z","v":36609,"vw":51.87717},{"c":52,"h":52.045,"l":51.96,"n":695,"o":51.96,"t":"2026-09-22T16:30:00Z","v":35032,"vw":52.00856},{"c":52.03,"h":52.05,"l":51.96,"n":651,"o":52,"t":"2026-09-22T16:45:00Z","v":34093,"vw":52.003908},{"c":52.01,"h":52.14,"l":51.91,"n":961,"o":52.03,"t":"2026-09-22T17:00:00Z","v":73177,"vw":52.058253},{"c":52.12,"h":52.205,"l":52.01,"n":1703,"o":52.01,"t":"2026-09-22T17:15:00Z","v":128564,"vw":52.126286},{"c":52.17,"h":52.31,"l":52.14,"n":1708,"o":52.14,"t":"2026-09-22T17:30:00Z","v":172038,"vw":52.264504},{"c":52.15,"h":52.19,"l":52.1,"n":1432,"o":52.16,"t":"2026-09-22T17:45:00Z","v":108879,"vw":52.15122},{"c":52.23,"h":52.24,"l":52.13,"n":901,"o":52.15,"t":"2026-09-22T18:00:00Z","v":48781,"vw":52.194787},{"c":52.24,"h":52.3,"l":52.2,"n":1092,"o":52.23,"t":"2026-09-22T18:15:00Z","v":55173,"vw":52.250298},{"c":52.26,"h":52.33,"l":52.21,"n":970,"o":52.24,"t":"2026-09-22T18:30:00Z","v":46732,"vw":52.27589},{"c":52.07,"h":52.26,"l":52.06,"n":781,"o":52.26,"t":"2026-09-22T18:45:00Z","v":34419,"vw":52.181648},{"c":52.095,"h":52.11,"l":52.01,"n":1063,"o":52.07,"t":"2026-09-22T19:00:00Z","v":57345,"vw":52.043281},{"c":52,"h":52.085,"l":51.98,"n":1292,"o":52.08,"t":"2026-09-22T19:15:00Z","v":67628,"vw":52.026248},{"c":51.89,"h":52.015,"l":51.88,"n":1591,"o":51.97,"t":"2026-09-22T19:30:00Z","v":76860,"vw":51.981828},{"c":51.7,"h":51.91,"l":51.61,"n":5891,"o":51.89,"t":"2026-09-22T19:45:00Z","v":446843,"vw":51.705322},{"c":51.69,"h":51.69,"l":51.69,"n":42,"o":51.69,"t":"2026-09-22T20:00:00Z","v":952347,"vw":51.69},{"c":51.65,"h":51.79,"l":51.4,"n":297,"o":51.7,"t":"2026-09-23T12:45:00Z","v":19233,"vw":51.58262},{"c":51.69,"h":51.75,"l":51.69,"n":29,"o":51.75,"t":"2026-09-23T13:00:00Z","v":2092,"vw":51.74419},{"c":51.615,"h":51.77,"l":51.31,"n":442,"o":51.51,"t":"2026-09-23T13:30:00Z","v":61229,"vw":51.521447},{"c":51.74,"h":51.81,"l":51.63,"n":1174,"o":51.64,"t":"2026-09-23T13:45:00Z","v":72327,"vw":51.736853},{"c":52.1,"h":52.11,"l":51.67,"n":1157,"o":51.76,"t":"2026-09-23T14:00:00Z","v":65882,"vw":51.927193},{"c":52.18,"h":52.3,"l":52.08,"n":1033,"o":52.105,"t":"2026-09-23T14:15:00Z","v":46379,"vw":52.209324},{"c":52.1,"h":52.22,"l":52.05,"n":1102,"o":52.195,"t":"2026-09-23T14:30:00Z","v":57562,"vw":52.111597},{"c":52.17,"h":52.17,"l":51.96,"n":1507,"o":52.09,"t":"2026-09-23T14:45:00Z","v":92839,"vw":52.04298},{"c":52.01,"h":52.17,"l":52.01,"n":1276,"o":52.17,"t":"2026-09-23T15:00:00Z","v":65651,"vw":52.087632},{"c":51.91,"h":52.06,"l":51.9,"n":1491,"o":52.01,"t":"2026-09-23T15:15:00Z","v":94259,"vw":51.992029},{"c":51.98,"h":52,"l":51.91,"n":1153,"o":51.92,"t":"2026-09-23T15:30:00Z","v":114430,"vw":51.9627},{"c":52,"h":52.03,"l":51.93,"n":984,"o":51.98,"t":"2026-09-23T15:45:00Z","v":63347,"vw":51.982596},{"c":52.09,"h":52.11,"l":51.94,"n":1178,"o":52,"t":"2026-09-23T16:00:00Z","v":74851,"vw":52.0232},{"c":51.97,"h":52.1,"l":51.91,"n":1366,"o":52.1,"t":"2026-09-23T16:15:00Z","v":79599,"vw":52.002736},{"c":52.04,"h":52.11,"l":51.98,"n":1091,"o":51.98,"t":"2026-09-23T16:30:00Z","v":55220,"vw":52.062595},{"c":52.04,"h":52.09,"l":52,"n":938,"o":52.05,"t":"2026-09-23T16:45:00Z","v":51204,"vw":52.051513},{"c":51.98,"h":52.1,"l":51.98,"n":1126,"o":52.04,"t":"2026-09-23T17:00:00Z","v":64529,"vw":52.045724},{"c":51.92,"h":51.99,"l":51.9125,"n":1019,"o":51.98,"t":"2026-09-23T17:15:00Z","v":62043,"vw":51.969175},{"c":52.01,"h":52.05,"l":51.93,"n":819,"o":51.93,"t":"2026-09-23T17:30:00Z","v":41565,"vw":52.004006},{"c":52.12,"h":52.13,"l":52.02,"n":912,"o":52.0296,"t":"2026-09-23T17:45:00Z","v":43566,"vw":52.055143},{"c":52.025,"h":52.14,"l":51.98,"n":1465,"o":52.12,"t":"2026-09-23T18:00:00Z","v":81413,"vw":52.05945},{"c":51.89,"h":52.02,"l":51.88,"n":1079,"o":52.02,"t":"2026-09-23T18:15:00Z","v":69675,"vw":51.956358},{"c":51.81,"h":51.9,"l":51.79,"n":1164,"o":51.89,"t":"2026-09-23T18:30:00Z","v":58729,"vw":51.853939},{"c":51.82,"h":51.8599,"l":51.81,"n":1060,"o":51.82,"t":"2026-09-23T18:45:00Z","v":48042,"vw":51.837009},{"c":51.81,"h":51.8599,"l":51.79,"n":1317,"o":51.82,"t":"2026-09-23T19:00:00Z","v":80842,"vw":51.82647},{"c":51.74,"h":51.81,"l":51.71,"n":1436,"o":51.81,"t":"2026-09-23T19:15:00Z","v":81848,"vw":51.754421},{"c":51.675,"h":51.79,"l":51.67,"n":1850,"o":51.74,"t":"2026-09-23T19:30:00Z","v":109768,"vw":51.730002},{"c":51.7,"h":51.74,"l":51.57,"n":6070,"o":51.67,"t":"2026-09-23T19:45:00Z","v":432790,"vw":51.653817},{"c":51.7,"h":51.71,"l":51.7,"n":50,"o":51.7,"t":"2026-09-23T20:00:00Z","v":540205,"vw":51.700006},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-09-23T20:15:00Z","v":833732,"vw":51.7},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-09-24T13:15:00Z","v":188,"vw":51.75},{"c":52.67,"h":52.77,"l":51.825,"n":449,"o":52.09,"t":"2026-09-24T13:30:00Z","v":42826,"vw":52.292336},{"c":52.36,"h":52.84,"l":52.34,"n":1152,"o":52.76,"t":"2026-09-24T13:45:00Z","v":80282,"vw":52.586159},{"c":52.49,"h":52.5,"l":52.16,"n":1238,"o":52.365,"t":"2026-09-24T14:00:00Z","v":77595,"vw":52.277528},{"c":52.4,"h":52.64,"l":52.4,"n":1245,"o":52.46,"t":"2026-09-24T14:15:00Z","v":69811,"vw":52.527953},{"c":52.62,"h":52.6699,"l":52.36,"n":1897,"o":52.43,"t":"2026-09-24T14:30:00Z","v":135849,"vw":52.505892},{"c":52.58,"h":52.64,"l":52.49,"n":931,"o":52.61,"t":"2026-09-24T14:45:00Z","v":43159,"vw":52.5734},{"c":52.615,"h":52.63,"l":52.52,"n":940,"o":52.5824,"t":"2026-09-24T15:00:00Z","v":47135,"vw":52.584306},{"c":52.44,"h":52.65,"l":52.43,"n":976,"o":52.6,"t":"2026-09-24T15:15:00Z","v":64316,"vw":52.583811},{"c":52.39,"h":52.53,"l":52.36,"n":696,"o":52.465,"t":"2026-09-24T15:30:00Z","v":31262,"vw":52.433575},{"c":52.465,"h":52.47,"l":52.35,"n":946,"o":52.4,"t":"2026-09-24T15:45:00Z","v":71029,"vw":52.410473},{"c":52.55,"h":52.55,"l":52.47,"n":1095,"o":52.475,"t":"2026-09-24T16:00:00Z","v":70853,"vw":52.510858},{"c":52.59,"h":52.74,"l":52.53,"n":1942,"o":52.56,"t":"2026-09-24T16:15:00Z","v":177072,"vw":52.670972},{"c":52.62,"h":52.67,"l":52.565,"n":630,"o":52.61,"t":"2026-09-24T16:30:00Z","v":23258,"vw":52.607033},{"c":52.525,"h":52.58,"l":52.51,"n":571,"o":52.56,"t":"2026-09-24T16:45:00Z","v":18709,"vw":52.548447},{"c":52.43,"h":52.53,"l":52.37,"n":945,"o":52.52,"t":"2026-09-24T17:00:00Z","v":40223,"vw":52.482367},{"c":52.455,"h":52.49,"l":52.29,"n":735,"o":52.425,"t":"2026-09-24T17:15:00Z","v":41301,"vw":52.415726},{"c":52.39,"h":52.505,"l":52.36,"n":691,"o":52.455,"t":"2026-09-24T17:30:00Z","v":24652,"vw":52.439619},{"c":52.26,"h":52.39,"l":52.25,"n":706,"o":52.39,"t":"2026-09-24T17:45:00Z","v":25075,"vw":52.313261},{"c":52.335,"h":52.43,"l":52.21,"n":1462,"o":52.26,"t":"2026-09-24T18:00:00Z","v":112410,"vw":52.331429},{"c":52.225,"h":52.36,"l":52.225,"n":1206,"o":52.34,"t":"2026-09-24T18:15:00Z","v":109272,"vw":52.320793},{"c":52.31,"h":52.41,"l":52.22,"n":800,"o":52.225,"t":"2026-09-24T18:30:00Z","v":31744,"vw":52.31418},{"c":52.36,"h":52.4,"l":52.285,"n":723,"o":52.32,"t":"2026-09-24T18:45:00Z","v":38666,"vw":52.330268},{"c":52.39,"h":52.3954,"l":52.32,"n":906,"o":52.37,"t":"2026-09-24T19:00:00Z","v":49978,"vw":52.365382},{"c":52.47,"h":52.55,"l":52.37,"n":1312,"o":52.4,"t":"2026-09-24T19:15:00Z","v":79704,"vw":52.478763},{"c":52.495,"h":52.53,"l":52.43,"n":1620,"o":52.46,"t":"2026-09-24T19:30:00Z","v":89248,"vw":52.479694},{"c":52.28,"h":52.535,"l":52.205,"n":4951,"o":52.49,"t":"2026-09-24T19:45:00Z","v":351401,"vw":52.322151},{"c":52.31,"h":52.31,"l":52.31,"n":62,"o":52.31,"t":"2026-09-24T20:00:00Z","v":484696,"vw":52.31},{"c":52.25,"h":52.4,"l":52.15,"n":49,"o":52.4,"t":"2026-09-25T13:00:00Z","v":2560,"vw":52.306666},{"c":52.12,"h":52.48,"l":52.08,"n":351,"o":52.3,"t":"2026-09-25T13:30:00Z","v":28130,"vw":52.258544},{"c":52.2,"h":52.21,"l":52.04,"n":600,"o":52.13,"t":"2026-09-25T13:45:00Z","v":25745,"vw":52.136799},{"c":52.395,"h":52.41,"l":52.14,"n":1133,"o":52.24,"t":"2026-09-25T14:00:00Z","v":117499,"vw":52.282735},{"c":52.31,"h":52.46,"l":52.28,"n":488,"o":52.42,"t":"2026-09-25T14:15:00Z","v":32647,"vw":52.392589},{"c":52.12,"h":52.35,"l":52.115,"n":657,"o":52.305,"t":"2026-09-25T14:30:00Z","v":49952,"vw":52.264997},{"c":52.08,"h":52.235,"l":52.07,"n":666,"o":52.14,"t":"2026-09-25T14:45:00Z","v":61329,"vw":52.138844},{"c":51.98,"h":52.17,"l":51.98,"n":670,"o":52.11,"t":"2026-09-25T15:00:00Z","v":26584,"vw":52.10523},{"c":52.03,"h":52.06,"l":51.9,"n":552,"o":51.95,"t":"2026-09-25T15:15:00Z","v":22616,"vw":51.983971},{"c":52.185,"h":52.24,"l":52.01,"n":1233,"o":52.05,"t":"2026-09-25T15:30:00Z","v":86107,"vw":52.125826},{"c":52.165,"h":52.2,"l":52.09,"n":757,"o":52.185,"t":"2026-09-25T15:45:00Z","v":65087,"vw":52.173067},{"c":52.22,"h":52.28,"l":52.12,"n":983,"o":52.16,"t":"2026-09-25T16:00:00Z","v":50635,"vw":52.214358},{"c":52.19,"h":52.24,"l":52.11,"n":1008,"o":52.22,"t":"2026-09-25T16:15:00Z","v":51070,"vw":52.17687},{"c":52.19,"h":52.225,"l":52.11,"n":793,"o":52.2,"t":"2026-09-25T16:30:00Z","v":38142,"vw":52.165413},{"c":52.15,"h":52.235,"l":52.11,"n":562,"o":52.2,"t":"2026-09-25T16:45:00Z","v":27859,"vw":52.153417},{"c":52.195,"h":52.25,"l":52.14,"n":728,"o":52.16,"t":"2026-09-25T17:00:00Z","v":30920,"vw":52.188102},{"c":52.27,"h":52.295,"l":52.17,"n":614,"o":52.1999,"t":"2026-09-25T17:15:00Z","v":30417,"vw":52.2243},{"c":52.07,"h":52.295,"l":52.055,"n":1016,"o":52.28,"t":"2026-09-25T17:30:00Z","v":81080,"vw":52.216824},{"c":52.18,"h":52.2,"l":52.05,"n":701,"o":52.07,"t":"2026-09-25T17:45:00Z","v":45487,"vw":52.105328},{"c":52.19,"h":52.195,"l":52.125,"n":491,"o":52.175,"t":"2026-09-25T18:00:00Z","v":24872,"vw":52.160716},{"c":52.23,"h":52.25,"l":52.18,"n":880,"o":52.2,"t":"2026-09-25T18:15:00Z","v":45383,"vw":52.210366},{"c":52.28,"h":52.33,"l":52.22,"n":726,"o":52.23,"t":"2026-09-25T18:30:00Z","v":36971,"vw":52.276681},{"c":52.2199,"h":52.33,"l":52.18,"n":827,"o":52.28,"t":"2026-09-25T18:45:00Z","v":46347,"vw":52.279014},{"c":52.11,"h":52.2,"l":52.07,"n":921,"o":52.195,"t":"2026-09-25T19:00:00Z","v":56233,"vw":52.145479},{"c":51.955,"h":52.11,"l":51.955,"n":1124,"o":52.11,"t":"2026-09-25T19:15:00Z","v":74769,"vw":52.036066},{"c":52.1125,"h":52.13,"l":51.915,"n":1714,"o":51.96,"t":"2026-09-25T19:30:00Z","v":137192,"vw":52.038872},{"c":52.03,"h":52.29,"l":52,"n":6112,"o":52.12,"t":"2026-09-25T19:45:00Z","v":512060,"vw":52.122482},{"c":52.02,"h":52.03,"l":52.02,"n":40,"o":52.03,"t":"2026-09-25T20:00:00Z","v":882657,"vw":52.020009},{"c":51.9,"h":52,"l":51.5,"n":131,"o":52,"t":"2026-09-28T13:15:00Z","v":9010,"vw":51.77716},{"c":52.36,"h":52.395,"l":51.78,"n":375,"o":52.04,"t":"2026-09-28T13:30:00Z","v":40370,"vw":52.134802},{"c":52.137,"h":52.47,"l":52.08,"n":481,"o":52.38,"t":"2026-09-28T13:45:00Z","v":26944,"vw":52.265658},{"c":52.13,"h":52.16,"l":51.985,"n":692,"o":52.14,"t":"2026-09-28T14:00:00Z","v":38242,"vw":52.071282},{"c":52.01,"h":52.18,"l":51.92,"n":735,"o":52.15,"t":"2026-09-28T14:15:00Z","v":53530,"vw":52.02199},{"c":52.02,"h":52.045,"l":51.94,"n":627,"o":51.96,"t":"2026-09-28T14:30:00Z","v":22331,"vw":51.995754},{"c":51.92,"h":52.03,"l":51.88,"n":683,"o":51.98,"t":"2026-09-28T14:45:00Z","v":27037,"vw":51.954384},{"c":51.825,"h":51.895,"l":51.8,"n":541,"o":51.89,"t":"2026-09-28T15:00:00Z","v":21811,"vw":51.852167},{"c":51.76,"h":51.84,"l":51.69,"n":573,"o":51.84,"t":"2026-09-28T15:15:00Z","v":32546,"vw":51.7759},{"c":51.91,"h":51.93,"l":51.77,"n":750,"o":51.77,"t":"2026-09-28T15:30:00Z","v":37161,"vw":51.888348},{"c":51.85,"h":51.9,"l":51.725,"n":745,"o":51.9,"t":"2026-09-28T15:45:00Z","v":35691,"vw":51.812469},{"c":51.795,"h":51.88,"l":51.77,"n":713,"o":51.84,"t":"2026-09-28T16:00:00Z","v":29879,"vw":51.837053},{"c":51.88,"h":51.95,"l":51.77,"n":1202,"o":51.79,"t":"2026-09-28T16:15:00Z","v":51043,"vw":51.845116},{"c":51.88,"h":51.89,"l":51.82,"n":799,"o":51.87,"t":"2026-09-28T16:30:00Z","v":28742,"vw":51.866246},{"c":51.91,"h":51.94,"l":51.825,"n":777,"o":51.89,"t":"2026-09-28T16:45:00Z","v":26805,"vw":51.88891},{"c":51.875,"h":51.98,"l":51.86,"n":868,"o":51.9,"t":"2026-09-28T17:00:00Z","v":35285,"vw":51.903194},{"c":51.88,"h":51.93,"l":51.78,"n":935,"o":51.9,"t":"2026-09-28T17:15:00Z","v":39793,"vw":51.868453},{"c":51.795,"h":51.88,"l":51.73,"n":820,"o":51.86,"t":"2026-09-28T17:30:00Z","v":35964,"vw":51.774538},{"c":51.87,"h":51.87,"l":51.78,"n":830,"o":51.795,"t":"2026-09-28T17:45:00Z","v":36326,"vw":51.809099},{"c":51.9699,"h":52.01,"l":51.85,"n":1019,"o":51.85,"t":"2026-09-28T18:00:00Z","v":65386,"vw":51.920748},{"c":51.87,"h":51.97,"l":51.785,"n":860,"o":51.955,"t":"2026-09-28T18:15:00Z","v":43037,"vw":51.87029},{"c":51.82,"h":51.88,"l":51.8,"n":886,"o":51.86,"t":"2026-09-28T18:30:00Z","v":40426,"vw":51.853269},{"c":51.795,"h":51.83,"l":51.74,"n":1160,"o":51.82,"t":"2026-09-28T18:45:00Z","v":64471,"vw":51.785486},{"c":51.685,"h":51.83,"l":51.685,"n":808,"o":51.78,"t":"2026-09-28T19:00:00Z","v":39378,"vw":51.773264},{"c":51.94,"h":51.96,"l":51.64,"n":1458,"o":51.66,"t":"2026-09-28T19:15:00Z","v":74914,"vw":51.775988},{"c":51.96,"h":52.03,"l":51.9,"n":1468,"o":51.94,"t":"2026-09-28T19:30:00Z","v":71762,"vw":51.971117},{"c":51.87,"h":52.02,"l":51.85,"n":5627,"o":51.97,"t":"2026-09-28T19:45:00Z","v":362574,"vw":51.915728},{"c":51.9,"h":51.9,"l":51.9,"n":36,"o":51.9,"t":"2026-09-28T20:00:00Z","v":601599,"vw":51.9},{"c":51.3136,"h":52.1,"l":51.3136,"n":20,"o":52.1,"t":"2026-09-29T13:00:00Z","v":1237,"vw":51.997197},{"c":52.16,"h":52.45,"l":51.62,"n":556,"o":52.02,"t":"2026-09-29T13:30:00Z","v":55355,"vw":51.907713},{"c":51.97,"h":52.2,"l":51.9,"n":632,"o":52.14,"t":"2026-09-29T13:45:00Z","v":46475,"vw":52.017708},{"c":51.99,"h":52.02,"l":51.79,"n":578,"o":51.97,"t":"2026-09-29T14:00:00Z","v":25635,"vw":51.914926},{"c":51.97,"h":52.02,"l":51.88,"n":571,"o":52,"t":"2026-09-29T14:15:00Z","v":27105,"vw":51.952996},{"c":52.04,"h":52.04,"l":51.93,"n":810,"o":51.97,"t":"2026-09-29T14:30:00Z","v":54684,"vw":51.979877},{"c":52.06,"h":52.18,"l":52.05,"n":857,"o":52.05,"t":"2026-09-29T14:45:00Z","v":48302,"vw":52.105506},{"c":52.04,"h":52.095,"l":51.94,"n":998,"o":52.06,"t":"2026-09-29T15:00:00Z","v":58756,"vw":52.02991},{"c":51.97,"h":52.06,"l":51.95,"n":744,"o":52.05,"t":"2026-09-29T15:15:00Z","v":34002,"vw":51.989605},{"c":51.83,"h":51.98,"l":51.78,"n":926,"o":51.97,"t":"2026-09-29T15:30:00Z","v":98345,"vw":51.904877},{"c":51.72,"h":51.925,"l":51.705,"n":1299,"o":51.83,"t":"2026-09-29T15:45:00Z","v":146364,"vw":51.773896},{"c":51.7905,"h":51.83,"l":51.72,"n":549,"o":51.72,"t":"2026-09-29T16:00:00Z","v":67341,"vw":51.775309},{"c":51.7701,"h":51.875,"l":51.75,"n":594,"o":51.8,"t":"2026-09-29T16:15:00Z","v":30956,"vw":51.815674},{"c":51.72,"h":51.835,"l":51.72,"n":672,"o":51.78,"t":"2026-09-29T16:30:00Z","v":41589,"vw":51.79147},{"c":51.77,"h":51.78,"l":51.67,"n":581,"o":51.725,"t":"2026-09-29T16:45:00Z","v":26244,"vw":51.71676},{"c":51.785,"h":51.82,"l":51.765,"n":656,"o":51.77,"t":"2026-09-29T17:00:00Z","v":34463,"vw":51.792818},{"c":51.8,"h":51.8,"l":51.74,"n":674,"o":51.79,"t":"2026-09-29T17:15:00Z","v":33334,"vw":51.772244},{"c":51.79,"h":51.81,"l":51.745,"n":930,"o":51.8,"t":"2026-09-29T17:30:00Z","v":59772,"vw":51.78709},{"c":51.75,"h":51.815,"l":51.72,"n":642,"o":51.78,"t":"2026-09-29T17:45:00Z","v":32507,"vw":51.768817},{"c":51.73,"h":51.8,"l":51.7,"n":838,"o":51.755,"t":"2026-09-29T18:00:00Z","v":75182,"vw":51.747361},{"c":51.805,"h":51.805,"l":51.71,"n":726,"o":51.72,"t":"2026-09-29T18:15:00Z","v":41552,"vw":51.762402},{"c":51.82,"h":51.82,"l":51.73,"n":808,"o":51.8,"t":"2026-09-29T18:30:00Z","v":42700,"vw":51.774544},{"c":51.85,"h":51.87,"l":51.78,"n":845,"o":51.82,"t":"2026-09-29T18:45:00Z","v":58972,"vw":51.832324},{"c":51.86,"h":51.935,"l":51.82,"n":1106,"o":51.85,"t":"2026-09-29T19:00:00Z","v":84171,"vw":51.885484},{"c":51.88,"h":51.95,"l":51.811,"n":1056,"o":51.86,"t":"2026-09-29T19:15:00Z","v":67231,"vw":51.883357},{"c":51.97,"h":51.98,"l":51.86,"n":1488,"o":51.88,"t":"2026-09-29T19:30:00Z","v":88907,"vw":51.919097},{"c":52.09,"h":52.21,"l":51.93,"n":4259,"o":51.97,"t":"2026-09-29T19:45:00Z","v":323834,"vw":52.109059},{"c":52.08,"h":52.08,"l":52.08,"n":38,"o":52.08,"t":"2026-09-29T20:00:00Z","v":862776,"vw":52.08},{"c":51.31,"h":51.8,"l":51.21,"n":334,"o":51.8,"t":"2026-09-30T13:30:00Z","v":106540,"vw":51.751753},{"c":51.56,"h":51.67,"l":51.31,"n":445,"o":51.31,"t":"2026-09-30T13:45:00Z","v":24278,"vw":51.524462},{"c":51.355,"h":51.58,"l":51.23,"n":726,"o":51.54,"t":"2026-09-30T14:00:00Z","v":46631,"vw":51.41771},{"c":51.515,"h":51.62,"l":51.36,"n":815,"o":51.36,"t":"2026-09-30T14:15:00Z","v":45187,"vw":51.487526},{"c":51.485,"h":51.65,"l":51.445,"n":618,"o":51.49,"t":"2026-09-30T14:30:00Z","v":26344,"vw":51.552986},{"c":51.62,"h":51.675,"l":51.485,"n":559,"o":51.485,"t":"2026-09-30T14:45:00Z","v":23103,"vw":51.605144},{"c":51.6,"h":51.64,"l":51.485,"n":646,"o":51.64,"t":"2026-09-30T15:00:00Z","v":26151,"vw":51.572607},{"c":51.65,"h":51.69,"l":51.505,"n":692,"o":51.595,"t":"2026-09-30T15:15:00Z","v":29154,"vw":51.610762},{"c":51.5,"h":51.68,"l":51.5,"n":879,"o":51.67,"t":"2026-09-30T15:30:00Z","v":39226,"vw":51.574433},{"c":51.505,"h":51.55,"l":51.465,"n":761,"o":51.51,"t":"2026-09-30T15:45:00Z","v":33317,"vw":51.495605},{"c":51.59,"h":51.6,"l":51.51,"n":724,"o":51.51,"t":"2026-09-30T16:00:00Z","v":29082,"vw":51.560008},{"c":51.605,"h":51.61,"l":51.51,"n":653,"o":51.595,"t":"2026-09-30T16:15:00Z","v":26005,"vw":51.56169},{"c":51.57,"h":51.66,"l":51.56,"n":758,"o":51.605,"t":"2026-09-30T16:30:00Z","v":30764,"vw":51.602651},{"c":51.59,"h":51.605,"l":51.49,"n":801,"o":51.58,"t":"2026-09-30T16:45:00Z","v":32088,"vw":51.556819},{"c":51.51,"h":51.6,"l":51.49,"n":730,"o":51.585,"t":"2026-09-30T17:00:00Z","v":34537,"vw":51.557756},{"c":51.54,"h":51.6,"l":51.49,"n":733,"o":51.505,"t":"2026-09-30T17:15:00Z","v":38719,"vw":51.547516},{"c":51.31,"h":51.55,"l":51.29,"n":914,"o":51.54,"t":"2026-09-30T17:30:00Z","v":48118,"vw":51.403128},{"c":51.285,"h":51.33,"l":51.23,"n":823,"o":51.32,"t":"2026-09-30T17:45:00Z","v":34625,"vw":51.2854},{"c":51.515,"h":51.53,"l":51.29,"n":975,"o":51.29,"t":"2026-09-30T18:00:00Z","v":46799,"vw":51.451438},{"c":51.5,"h":51.55,"l":51.45,"n":823,"o":51.525,"t":"2026-09-30T18:15:00Z","v":40112,"vw":51.501563},{"c":51.49,"h":51.51,"l":51.405,"n":1112,"o":51.49,"t":"2026-09-30T18:30:00Z","v":64108,"vw":51.448359},{"c":51.57,"h":51.57,"l":51.44,"n":943,"o":51.49,"t":"2026-09-30T18:45:00Z","v":45730,"vw":51.480115},{"c":51.62,"h":51.635,"l":51.56,"n":1063,"o":51.57,"t":"2026-09-30T19:00:00Z","v":60670,"vw":51.603169},{"c":51.615,"h":51.67,"l":51.52,"n":1740,"o":51.615,"t":"2026-09-30T19:15:00Z","v":111353,"vw":51.603583},{"c":51.46,"h":51.6,"l":51.42,"n":1807,"o":51.6,"t":"2026-09-30T19:30:00Z","v":108872,"vw":51.515576},{"c":51.24,"h":51.46,"l":51.24,"n":5395,"o":51.455,"t":"2026-09-30T19:45:00Z","v":365898,"vw":51.351195},{"c":51.26,"h":51.26,"l":51.26,"n":51,"o":51.26,"t":"2026-09-30T20:00:00Z","v":1616561,"vw":51.26},{"c":51.2,"h":51.3,"l":51.19,"n":42,"o":51.3,"t":"2026-10-01T13:15:00Z","v":3941,"vw":51.283762},{"c":50.67,"h":51.44,"l":50.62,"n":280,"o":51.44,"t":"2026-10-01T13:30:00Z","v":34143,"vw":51.070892},{"c":50.65,"h":50.79,"l":50.45,"n":549,"o":50.63,"t":"2026-10-01T13:45:00Z","v":34705,"vw":50.55808},{"c":50.54,"h":50.79,"l":50.48,"n":533,"o":50.655,"t":"2026-10-01T14:00:00Z","v":27010,"vw":50.66202},{"c":50.49,"h":50.61,"l":50.365,"n":1086,"o":50.57,"t":"2026-10-01T14:15:00Z","v":104064,"vw":50.482175},{"c":50.59,"h":50.65,"l":50.36,"n":1484,"o":50.485,"t":"2026-10-01T14:30:00Z","v":127834,"vw":50.509363},{"c":50.6,"h":50.695,"l":50.56,"n":782,"o":50.59,"t":"2026-10-01T14:45:00Z","v":49576,"vw":50.624821},{"c":50.66,"h":50.8,"l":50.53,"n":1157,"o":50.62,"t":"2026-10-01T15:00:00Z","v":131167,"vw":50.68949},{"c":50.63,"h":50.725,"l":50.58,"n":974,"o":50.655,"t":"2026-10-01T15:15:00Z","v":72258,"vw":50.639031},{"c":50.77,"h":50.85,"l":50.57,"n":1041,"o":50.61,"t":"2026-10-01T15:30:00Z","v":67872,"vw":50.741845},{"c":50.78,"h":50.83,"l":50.7,"n":925,"o":50.77,"t":"2026-10-01T15:45:00Z","v":50269,"vw":50.765248},{"c":50.64,"h":50.81,"l":50.64,"n":1137,"o":50.78,"t":"2026-10-01T16:00:00Z","v":76653,"vw":50.75187},{"c":50.62,"h":50.685,"l":50.57,"n":908,"o":50.63,"t":"2026-10-01T16:15:00Z","v":71489,"vw":50.644168},{"c":50.67,"h":50.68,"l":50.59,"n":852,"o":50.62,"t":"2026-10-01T16:30:00Z","v":39679,"vw":50.641105},{"c":50.665,"h":50.72,"l":50.65,"n":788,"o":50.68,"t":"2026-10-01T16:45:00Z","v":45767,"vw":50.679841},{"c":50.68,"h":50.75,"l":50.635,"n":1268,"o":50.65,"t":"2026-10-01T17:00:00Z","v":86942,"vw":50.702121},{"c":50.73,"h":50.745,"l":50.66,"n":941,"o":50.68,"t":"2026-10-01T17:15:00Z","v":43579,"vw":50.700067},{"c":50.61,"h":50.77,"l":50.605,"n":1211,"o":50.73,"t":"2026-10-01T17:30:00Z","v":63316,"vw":50.678992},{"c":50.575,"h":50.695,"l":50.53,"n":950,"o":50.61,"t":"2026-10-01T17:45:00Z","v":51456,"vw":50.609944},{"c":50.61,"h":50.63,"l":50.525,"n":1006,"o":50.57,"t":"2026-10-01T18:00:00Z","v":47826,"vw":50.56908},{"c":50.645,"h":50.67,"l":50.515,"n":969,"o":50.595,"t":"2026-10-01T18:15:00Z","v":46216,"vw":50.59667},{"c":50.64,"h":50.745,"l":50.59,"n":1034,"o":50.65,"t":"2026-10-01T18:30:00Z","v":52416,"vw":50.659824},{"c":50.61,"h":50.6301,"l":50.53,"n":958,"o":50.6301,"t":"2026-10-01T18:45:00Z","v":55654,"vw":50.568143},{"c":50.6,"h":50.695,"l":50.58,"n":1112,"o":50.62,"t":"2026-10-01T19:00:00Z","v":73640,"vw":50.638362},{"c":50.645,"h":50.705,"l":50.605,"n":1236,"o":50.605,"t":"2026-10-01T19:15:00Z","v":75510,"vw":50.650191},{"c":50.585,"h":50.66,"l":50.54,"n":1829,"o":50.64,"t":"2026-10-01T19:30:00Z","v":119211,"vw":50.593982},{"c":50.69,"h":50.755,"l":50.47,"n":6002,"o":50.58,"t":"2026-10-01T19:45:00Z","v":472802,"vw":50.670563},{"c":50.69,"h":50.69,"l":50.69,"n":28,"o":50.69,"t":"2026-10-01T20:00:00Z","v":638680,"vw":50.69},{"c":50.69,"h":50.69,"l":50.69,"n":1,"o":50.69,"t":"2026-10-01T20:15:00Z","v":114398,"vw":50.69},{"c":51.3375,"h":51.405,"l":50.57,"n":945,"o":50.92,"t":"2026-10-02T13:30:00Z","v":116437,"vw":51.039607},{"c":51.22,"h":51.43,"l":51.07,"n":946,"o":51.35,"t":"2026-10-02T13:45:00Z","v":72283,"vw":51.245995},{"c":51.4,"h":51.53,"l":51.18,"n":1064,"o":51.22,"t":"2026-10-02T14:00:00Z","v":61396,"vw":51.38379},{"c":51.66,"h":51.68,"l":51.345,"n":702,"o":51.42,"t":"2026-10-02T14:15:00Z","v":34219,"vw":51.519745},{"c":51.6,"h":51.7,"l":51.57,"n":887,"o":51.67,"t":"2026-10-02T14:30:00Z","v":70953,"vw":51.639228},{"c":51.51,"h":51.68,"l":51.41,"n":693,"o":51.59,"t":"2026-10-02T14:45:00Z","v":28981,"vw":51.553317},{"c":51.355,"h":51.515,"l":51.28,"n":769,"o":51.515,"t":"2026-10-02T15:00:00Z","v":29949,"vw":51.371583},{"c":51.115,"h":51.395,"l":51.09,"n":866,"o":51.345,"t":"2026-10-02T15:15:00Z","v":65253,"vw":51.257731},{"c":51.09,"h":51.1757,"l":51.05,"n":781,"o":51.12,"t":"2026-10-02T15:30:00Z","v":31020,"vw":51.105612},{"c":51.02,"h":51.15,"l":51.01,"n":602,"o":51.11,"t":"2026-10-02T15:45:00Z","v":21815,"vw":51.086292},{"c":51.04,"h":51.0499,"l":50.97,"n":722,"o":51.02,"t":"2026-10-02T16:00:00Z","v":30836,"vw":51.015219},{"c":51.04,"h":51.175,"l":51.03,"n":738,"o":51.04,"t":"2026-10-02T16:15:00Z","v":33393,"vw":51.107084},{"c":51.15,"h":51.15,"l":51.01,"n":525,"o":51.04,"t":"2026-10-02T16:30:00Z","v":18638,"vw":51.062797},{"c":51.255,"h":51.27,"l":51.09,"n":518,"o":51.145,"t":"2026-10-02T16:45:00Z","v":21572,"vw":51.160813},{"c":51.245,"h":51.315,"l":51.22,"n":773,"o":51.255,"t":"2026-10-02T17:00:00Z","v":30762,"vw":51.268054},{"c":51.12,"h":51.22,"l":51.085,"n":880,"o":51.22,"t":"2026-10-02T17:15:00Z","v":31983,"vw":51.171159},{"c":51.135,"h":51.21,"l":51.07,"n":757,"o":51.15,"t":"2026-10-02T17:30:00Z","v":36255,"vw":51.127807},{"c":51.095,"h":51.155,"l":51.045,"n":851,"o":51.12,"t":"2026-10-02T17:45:00Z","v":35680,"vw":51.09933},{"c":51.06,"h":51.14,"l":51.06,"n":711,"o":51.095,"t":"2026-10-02T18:00:00Z","v":32779,"vw":51.101545},{"c":51.055,"h":51.095,"l":50.98,"n":1132,"o":51.075,"t":"2026-10-02T18:15:00Z","v":68890,"vw":51.034053},{"c":51.01,"h":51.05,"l":50.96,"n":840,"o":51.05,"t":"2026-10-02T18:30:00Z","v":33001,"vw":51.007381},{"c":50.925,"h":51.005,"l":50.91,"n":1132,"o":51.005,"t":"2026-10-02T18:45:00Z","v":44363,"vw":50.94975},{"c":50.85,"h":50.93,"l":50.81,"n":1159,"o":50.93,"t":"2026-10-02T19:00:00Z","v":59763,"vw":50.84443},{"c":50.86,"h":50.91,"l":50.82,"n":1506,"o":50.86,"t":"2026-10-02T19:15:00Z","v":84338,"vw":50.860932},{"c":50.74,"h":50.85,"l":50.69,"n":2061,"o":50.85,"t":"2026-10-02T19:30:00Z","v":145182,"vw":50.77843},{"c":50.74,"h":50.84,"l":50.65,"n":5584,"o":50.735,"t":"2026-10-02T19:45:00Z","v":439912,"vw":50.755091},{"c":50.75,"h":50.76,"l":50.75,"n":52,"o":50.76,"t":"2026-10-02T20:00:00Z","v":757303,"vw":50.750007},{"c":50.51,"h":50.53,"l":50.5,"n":14,"o":50.53,"t":"2026-10-05T13:15:00Z","v":1060,"vw":50.516111},{"c":50.375,"h":50.91,"l":50.27,"n":367,"o":50.33,"t":"2026-10-05T13:30:00Z","v":29098,"vw":50.63289},{"c":50.48,"h":50.565,"l":50.32,"n":559,"o":50.4651,"t":"2026-10-05T13:45:00Z","v":60594,"vw":50.444181},{"c":50.985,"h":50.985,"l":50.46,"n":507,"o":50.47,"t":"2026-10-05T14:00:00Z","v":27946,"vw":50.73018},{"c":51.14,"h":51.16,"l":50.91,"n":1041,"o":50.985,"t":"2026-10-05T14:15:00Z","v":106446,"vw":51.068747},{"c":51.095,"h":51.225,"l":51.04,"n":1716,"o":51.12,"t":"2026-10-05T14:30:00Z","v":139851,"vw":51.141124},{"c":51.005,"h":51.1,"l":50.97,"n":1804,"o":51.095,"t":"2026-10-05T14:45:00Z","v":177238,"vw":51.047811},{"c":50.83,"h":51.06,"l":50.81,"n":1149,"o":51.02,"t":"2026-10-05T15:00:00Z","v":68387,"vw":50.972134},{"c":50.8,"h":50.86,"l":50.715,"n":948,"o":50.8275,"t":"2026-10-05T15:15:00Z","v":42810,"vw":50.794569},{"c":50.935,"h":50.935,"l":50.75,"n":807,"o":50.8,"t":"2026-10-05T15:30:00Z","v":32377,"vw":50.837535},{"c":50.82,"h":50.935,"l":50.73,"n":925,"o":50.935,"t":"2026-10-05T15:45:00Z","v":54591,"vw":50.800023},{"c":50.8,"h":50.825,"l":50.58,"n":983,"o":50.82,"t":"2026-10-05T16:00:00Z","v":51088,"vw":50.688355},{"c":50.875,"h":50.88,"l":50.74,"n":835,"o":50.79,"t":"2026-10-05T16:15:00Z","v":56136,"vw":50.789321},{"c":50.935,"h":50.98,"l":50.81,"n":1079,"o":50.86,"t":"2026-10-05T16:30:00Z","v":65427,"vw":50.902426},{"c":50.9,"h":50.97,"l":50.81,"n":1808,"o":50.935,"t":"2026-10-05T16:45:00Z","v":132104,"vw":50.908884},{"c":50.75,"h":50.9,"l":50.71,"n":1127,"o":50.9,"t":"2026-10-05T17:00:00Z","v":86064,"vw":50.788265},{"c":50.75,"h":50.85,"l":50.73,"n":1235,"o":50.75,"t":"2026-10-05T17:15:00Z","v":111690,"vw":50.759048},{"c":50.63,"h":50.75,"l":50.565,"n":1530,"o":50.75,"t":"2026-10-05T17:30:00Z","v":165350,"vw":50.647138},{"c":50.51,"h":50.68,"l":50.51,"n":1594,"o":50.62,"t":"2026-10-05T17:45:00Z","v":122791,"vw":50.593214},{"c":50.53,"h":50.665,"l":50.52,"n":1498,"o":50.52,"t":"2026-10-05T18:00:00Z","v":103124,"vw":50.591477},{"c":50.555,"h":50.595,"l":50.45,"n":1641,"o":50.5,"t":"2026-10-05T18:15:00Z","v":137434,"vw":50.508651},{"c":50.46,"h":50.56,"l":50.41,"n":1393,"o":50.55,"t":"2026-10-05T18:30:00Z","v":93150,"vw":50.481699},{"c":50.67,"h":50.68,"l":50.45,"n":1567,"o":50.46,"t":"2026-10-05T18:45:00Z","v":106465,"vw":50.538794},{"c":50.88,"h":50.9,"l":50.66,"n":1427,"o":50.66,"t":"2026-10-05T19:00:00Z","v":69156,"vw":50.759317},{"c":50.73,"h":50.91,"l":50.695,"n":1676,"o":50.88,"t":"2026-10-05T19:15:00Z","v":109553,"vw":50.760034},{"c":50.7,"h":50.7803,"l":50.65,"n":2502,"o":50.73,"t":"2026-10-05T19:30:00Z","v":225331,"vw":50.720585},{"c":50.48,"h":50.78,"l":50.44,"n":6252,"o":50.69,"t":"2026-10-05T19:45:00Z","v":574082,"vw":50.545375},{"c":50.47,"h":50.48,"l":50.47,"n":45,"o":50.48,"t":"2026-10-05T20:00:00Z","v":1095220,"vw":50.470003},{"c":50.7,"h":50.7,"l":50.7,"n":3,"o":50.7,"t":"2026-10-06T13:00:00Z","v":107,"vw":50.7},{"c":50.65,"h":50.65,"l":50.65,"n":4,"o":50.65,"t":"2026-10-06T13:15:00Z","v":103,"vw":50.65},{"c":50.1,"h":50.85,"l":50.02,"n":733,"o":50.6,"t":"2026-10-06T13:30:00Z","v":69764,"vw":50.297755},{"c":50.57,"h":50.64,"l":50.07,"n":647,"o":50.15,"t":"2026-10-06T13:45:00Z","v":50298,"vw":50.270175},{"c":50.415,"h":50.67,"l":50.41,"n":1677,"o":50.58,"t":"2026-10-06T14:00:00Z","v":216818,"vw":50.541973},{"c":50.4175,"h":50.56,"l":50.37,"n":801,"o":50.415,"t":"2026-10-06T14:15:00Z","v":45724,"vw":50.460291},{"c":50.49,"h":50.55,"l":50.38,"n":483,"o":50.44,"t":"2026-10-06T14:30:00Z","v":27875,"vw":50.460759},{"c":50.68,"h":50.7,"l":50.5,"n":457,"o":50.53,"t":"2026-10-06T14:45:00Z","v":25280,"vw":50.644103},{"c":50.685,"h":50.78,"l":50.66,"n":622,"o":50.7,"t":"2026-10-06T15:00:00Z","v":31986,"vw":50.710267},{"c":50.72,"h":50.75,"l":50.64,"n":703,"o":50.685,"t":"2026-10-06T15:15:00Z","v":33326,"vw":50.70453},{"c":50.665,"h":50.69,"l":50.59,"n":856,"o":50.69,"t":"2026-10-06T15:30:00Z","v":44721,"vw":50.645523},{"c":50.73,"h":50.79,"l":50.67,"n":550,"o":50.68,"t":"2026-10-06T15:45:00Z","v":20642,"vw":50.710365},{"c":50.71,"h":50.775,"l":50.67,"n":608,"o":50.72,"t":"2026-10-06T16:00:00Z","v":22417,"vw":50.715864},{"c":50.67,"h":50.75,"l":50.64,"n":795,"o":50.71,"t":"2026-10-06T16:15:00Z","v":47701,"vw":50.692874},{"c":50.6,"h":50.74,"l":50.55,"n":658,"o":50.65,"t":"2026-10-06T16:30:00Z","v":34458,"vw":50.652231},{"c":50.63,"h":50.66,"l":50.57,"n":637,"o":50.61,"t":"2026-10-06T16:45:00Z","v":44477,"vw":50.619777},{"c":50.53,"h":50.66,"l":50.525,"n":927,"o":50.64,"t":"2026-10-06T17:00:00Z","v":55931,"vw":50.607507},{"c":50.55,"h":50.63,"l":50.53,"n":860,"o":50.55,"t":"2026-10-06T17:15:00Z","v":56911,"vw":50.575155},{"c":50.53,"h":50.58,"l":50.5,"n":755,"o":50.55,"t":"2026-10-06T17:30:00Z","v":43290,"vw":50.545063},{"c":50.525,"h":50.625,"l":50.52,"n":813,"o":50.53,"t":"2026-10-06T17:45:00Z","v":53498,"vw":50.56161},{"c":50.5925,"h":50.62,"l":50.535,"n":541,"o":50.535,"t":"2026-10-06T18:00:00Z","v":21915,"vw":50.590964},{"c":50.51,"h":50.63,"l":50.47,"n":1232,"o":50.61,"t":"2026-10-06T18:15:00Z","v":85737,"vw":50.552618},{"c":50.495,"h":50.6,"l":50.48,"n":1983,"o":50.52,"t":"2026-10-06T18:30:00Z","v":155378,"vw":50.557507},{"c":50.4799,"h":50.51,"l":50.41,"n":873,"o":50.495,"t":"2026-10-06T18:45:00Z","v":86292,"vw":50.476985},{"c":50.56,"h":50.57,"l":50.46,"n":1110,"o":50.48,"t":"2026-10-06T19:00:00Z","v":60650,"vw":50.520677},{"c":50.44,"h":50.57,"l":50.41,"n":1798,"o":50.56,"t":"2026-10-06T19:15:00Z","v":172448,"vw":50.477741},{"c":50.51,"h":50.54,"l":50.37,"n":1694,"o":50.42,"t":"2026-10-06T19:30:00Z","v":116776,"vw":50.476691},{"c":50.48,"h":50.64,"l":50.47,"n":6975,"o":50.51,"t":"2026-10-06T19:45:00Z","v":606594,"vw":50.560739},{"c":50.49,"h":50.49,"l":50.48,"n":32,"o":50.48,"t":"2026-10-06T20:00:00Z","v":1546186,"vw":50.489999},{"c":50.084,"h":50.084,"l":50.084,"n":1,"o":50.084,"t":"2026-10-07T11:15:00Z","v":200,"vw":50.084},{"c":50.6,"h":50.75,"l":50.2,"n":66,"o":50.2,"t":"2026-10-07T13:00:00Z","v":9286,"vw":50.403821},{"c":50.6,"h":50.81,"l":50.2501,"n":722,"o":50.49,"t":"2026-10-07T13:30:00Z","v":63765,"vw":50.506474},{"c":50.53,"h":50.67,"l":50.38,"n":603,"o":50.65,"t":"2026-10-07T13:45:00Z","v":39617,"vw":50.488113},{"c":50.215,"h":50.55,"l":50.15,"n":965,"o":50.53,"t":"2026-10-07T14:00:00Z","v":95224,"vw":50.332452},{"c":49.87,"h":50.28,"l":49.87,"n":1282,"o":50.23,"t":"2026-10-07T14:15:00Z","v":130054,"vw":50.127407},{"c":49.81,"h":49.98,"l":49.72,"n":2080,"o":49.845,"t":"2026-10-07T14:30:00Z","v":162708,"vw":49.859367},{"c":49.88,"h":49.93,"l":49.77,"n":813,"o":49.83,"t":"2026-10-07T14:45:00Z","v":67468,"vw":49.847816},{"c":49.71,"h":49.9,"l":49.495,"n":987,"o":49.9,"t":"2026-10-07T15:00:00Z","v":74279,"vw":49.652899},{"c":49.755,"h":49.82,"l":49.65,"n":1319,"o":49.71,"t":"2026-10-07T15:15:00Z","v":105216,"vw":49.755975},{"c":49.75,"h":49.81,"l":49.62,"n":1053,"o":49.76,"t":"2026-10-07T15:30:00Z","v":63214,"vw":49.708584},{"c":49.825,"h":49.83,"l":49.695,"n":482,"o":49.74,"t":"2026-10-07T15:45:00Z","v":19648,"vw":49.736039},{"c":49.785,"h":49.885,"l":49.78,"n":569,"o":49.8399,"t":"2026-10-07T16:00:00Z","v":26314,"vw":49.825335},{"c":49.82,"h":49.86,"l":49.75,"n":716,"o":49.785,"t":"2026-10-07T16:15:00Z","v":41431,"vw":49.81073},{"c":49.7,"h":49.82,"l":49.69,"n":569,"o":49.82,"t":"2026-10-07T16:30:00Z","v":24369,"vw":49.771314},{"c":49.705,"h":49.73,"l":49.64,"n":964,"o":49.72,"t":"2026-10-07T16:45:00Z","v":78730,"vw":49.701916},{"c":49.78,"h":49.87,"l":49.71,"n":1093,"o":49.71,"t":"2026-10-07T17:00:00Z","v":100020,"vw":49.818116},{"c":49.75,"h":49.805,"l":49.7004,"n":884,"o":49.775,"t":"2026-10-07T17:15:00Z","v":48354,"vw":49.756309},{"c":49.59,"h":49.76,"l":49.545,"n":1001,"o":49.755,"t":"2026-10-07T17:30:00Z","v":63369,"vw":49.667993},{"c":49.66,"h":49.71,"l":49.595,"n":1179,"o":49.595,"t":"2026-10-07T17:45:00Z","v":89102,"vw":49.662966},{"c":49.59,"h":49.68,"l":49.56,"n":926,"o":49.68,"t":"2026-10-07T18:00:00Z","v":44415,"vw":49.611501},{"c":49.585,"h":49.619,"l":49.515,"n":993,"o":49.591,"t":"2026-10-07T18:15:00Z","v":53925,"vw":49.566719},{"c":49.57,"h":49.62,"l":49.55,"n":949,"o":49.59,"t":"2026-10-07T18:30:00Z","v":40912,"vw":49.585565},{"c":49.5,"h":49.57,"l":49.4537,"n":848,"o":49.57,"t":"2026-10-07T18:45:00Z","v":38253,"vw":49.507088},{"c":49.49,"h":49.64,"l":49.485,"n":1312,"o":49.5,"t":"2026-10-07T19:00:00Z","v":91073,"vw":49.575089},{"c":49.375,"h":49.51,"l":49.34,"n":1640,"o":49.5,"t":"2026-10-07T19:15:00Z","v":114268,"vw":49.4178},{"c":49.58,"h":49.6,"l":49.315,"n":2621,"o":49.375,"t":"2026-10-07T19:30:00Z","v":304007,"vw":49.481789},{"c":49.4,"h":49.75,"l":49.31,"n":9001,"o":49.57,"t":"2026-10-07T19:45:00Z","v":955875,"vw":49.471551},{"c":49.37,"h":49.37,"l":49.37,"n":40,"o":49.37,"t":"2026-10-07T20:00:00Z","v":882599,"vw":49.37},{"c":48.7501,"h":48.7501,"l":48.7501,"n":1,"o":48.7501,"t":"2026-10-07T21:30:00Z","v":250,"vw":48.7501},{"c":49.24,"h":49.4,"l":49.11,"n":58,"o":49.13,"t":"2026-10-08T13:00:00Z","v":5879,"vw":49.251209},{"c":49.35,"h":49.35,"l":49.35,"n":20,"o":49.35,"t":"2026-10-08T13:15:00Z","v":513,"vw":49.35},{"c":49.74,"h":49.76,"l":49.25,"n":639,"o":49.52,"t":"2026-10-08T13:30:00Z","v":67235,"vw":49.514874},{"c":50.11,"h":50.11,"l":49.705,"n":1415,"o":49.74,"t":"2026-10-08T13:45:00Z","v":145294,"vw":49.872897},{"c":49.785,"h":50.1,"l":49.72,"n":1842,"o":50.1,"t":"2026-10-08T14:00:00Z","v":217239,"vw":49.932704},{"c":49.98,"h":50.015,"l":49.79,"n":753,"o":49.79,"t":"2026-10-08T14:15:00Z","v":54695,"vw":49.937368},{"c":49.98,"h":50.06,"l":49.96,"n":374,"o":49.96,"t":"2026-10-08T14:30:00Z","v":19999,"vw":50.004198},{"c":49.87,"h":49.98,"l":49.78,"n":1110,"o":49.98,"t":"2026-10-08T14:45:00Z","v":147895,"vw":49.871843},{"c":49.97,"h":49.99,"l":49.88,"n":702,"o":49.89,"t":"2026-10-08T15:00:00Z","v":49272,"vw":49.957341},{"c":49.91,"h":50,"l":49.9,"n":649,"o":49.965,"t":"2026-10-08T15:15:00Z","v":34504,"vw":49.961195},{"c":50.01,"h":50.01,"l":49.86,"n":595,"o":49.9,"t":"2026-10-08T15:30:00Z","v":29832,"vw":49.92827},{"c":49.98,"h":50.03,"l":49.915,"n":726,"o":50.02,"t":"2026-10-08T15:45:00Z","v":36847,"vw":49.976155},{"c":50.14,"h":50.165,"l":49.975,"n":1094,"o":49.975,"t":"2026-10-08T16:00:00Z","v":100958,"vw":50.048961},{"c":50.11,"h":50.28,"l":50.09,"n":968,"o":50.155,"t":"2026-10-08T16:15:00Z","v":51545,"vw":50.183215},{"c":50.095,"h":50.16,"l":50.04,"n":787,"o":50.13,"t":"2026-10-08T16:30:00Z","v":43140,"vw":50.081601},{"c":50.42,"h":50.55,"l":50.11,"n":1675,"o":50.11,"t":"2026-10-08T16:45:00Z","v":128274,"vw":50.342222},{"c":50.48,"h":50.52,"l":50.37,"n":1301,"o":50.43,"t":"2026-10-08T17:00:00Z","v":112611,"vw":50.472416},{"c":50.42,"h":50.47,"l":50.33,"n":1413,"o":50.46,"t":"2026-10-08T17:15:00Z","v":105335,"vw":50.420576},{"c":50.63,"h":50.63,"l":50.3,"n":2561,"o":50.435,"t":"2026-10-08T17:30:00Z","v":234400,"vw":50.466491},{"c":50.775,"h":50.79,"l":50.53,"n":1206,"o":50.635,"t":"2026-10-08T17:45:00Z","v":99145,"vw":50.675477},{"c":50.88,"h":50.945,"l":50.76,"n":1567,"o":50.8,"t":"2026-10-08T18:00:00Z","v":209007,"vw":50.900642},{"c":50.845,"h":50.92,"l":50.8,"n":1625,"o":50.88,"t":"2026-10-08T18:15:00Z","v":133709,"vw":50.867463},{"c":50.77,"h":50.905,"l":50.765,"n":1193,"o":50.83,"t":"2026-10-08T18:30:00Z","v":131469,"vw":50.868021},{"c":50.63,"h":50.79,"l":50.63,"n":975,"o":50.765,"t":"2026-10-08T18:45:00Z","v":59589,"vw":50.716922},{"c":50.665,"h":50.7,"l":50.62,"n":880,"o":50.65,"t":"2026-10-08T19:00:00Z","v":48822,"vw":50.666037},{"c":50.5899,"h":50.68,"l":50.58,"n":1403,"o":50.665,"t":"2026-10-08T19:15:00Z","v":83500,"vw":50.642017},{"c":50.52,"h":50.59,"l":50.52,"n":1486,"o":50.58,"t":"2026-10-08T19:30:00Z","v":85343,"vw":50.564799},{"c":50.45,"h":50.545,"l":50.34,"n":5025,"o":50.52,"t":"2026-10-08T19:45:00Z","v":398291,"vw":50.424628},{"c":50.44,"h":50.44,"l":50.44,"n":51,"o":50.44,"t":"2026-10-08T20:00:00Z","v":538704,"vw":50.44},{"c":50.6,"h":50.79,"l":50.46,"n":319,"o":50.69,"t":"2026-10-09T13:30:00Z","v":29625,"vw":50.686577},{"c":50.6,"h":50.68,"l":50.515,"n":478,"o":50.59,"t":"2026-10-09T13:45:00Z","v":31193,"vw":50.597072},{"c":50.58,"h":50.68,"l":50.475,"n":507,"o":50.605,"t":"2026-10-09T14:00:00Z","v":38841,"vw":50.572999},{"c":50.435,"h":50.61,"l":50.395,"n":357,"o":50.61,"t":"2026-10-09T14:15:00Z","v":24816,"vw":50.469535},{"c":50.3431,"h":50.435,"l":50.26,"n":397,"o":50.435,"t":"2026-10-09T14:30:00Z","v":17518,"vw":50.346331},{"c":50.405,"h":50.48,"l":50.365,"n":496,"o":50.365,"t":"2026-10-09T14:45:00Z","v":25005,"vw":50.4299},{"c":50.39,"h":50.45,"l":50.375,"n":634,"o":50.405,"t":"2026-10-09T15:00:00Z","v":39189,"vw":50.402229},{"c":50.49,"h":50.49,"l":50.385,"n":431,"o":50.41,"t":"2026-10-09T15:15:00Z","v":17983,"vw":50.432308},{"c":50.45,"h":50.45,"l":50.37,"n":627,"o":50.43,"t":"2026-10-09T15:30:00Z","v":35076,"vw":50.403094},{"c":50.365,"h":50.46,"l":50.3,"n":532,"o":50.46,"t":"2026-10-09T15:45:00Z","v":24805,"vw":50.375284},{"c":50.39,"h":50.39,"l":50.305,"n":422,"o":50.38,"t":"2026-10-09T16:00:00Z","v":17423,"vw":50.346199},{"c":50.42,"h":50.475,"l":50.375,"n":503,"o":50.39,"t":"2026-10-09T16:15:00Z","v":22961,"vw":50.432178},{"c":50.645,"h":50.65,"l":50.43,"n":642,"o":50.43,"t":"2026-10-09T16:30:00Z","v":36420,"vw":50.548991},{"c":50.83,"h":50.84,"l":50.625,"n":946,"o":50.645,"t":"2026-10-09T16:45:00Z","v":62915,"vw":50.715909},{"c":51.04,"h":51.06,"l":50.8,"n":966,"o":50.82,"t":"2026-10-09T17:00:00Z","v":58134,"vw":50.947734},{"c":50.86,"h":51.08,"l":50.8,"n":1245,"o":51.05,"t":"2026-10-09T17:15:00Z","v":78785,"vw":50.96352},{"c":50.9,"h":50.945,"l":50.81,"n":704,"o":50.875,"t":"2026-10-09T17:30:00Z","v":48441,"vw":50.877749},{"c":50.93,"h":50.98,"l":50.905,"n":584,"o":50.905,"t":"2026-10-09T17:45:00Z","v":32427,"vw":50.934713},{"c":50.915,"h":51,"l":50.88,"n":1035,"o":50.925,"t":"2026-10-09T18:00:00Z","v":90273,"vw":50.959508},{"c":50.95,"h":50.95,"l":50.88,"n":609,"o":50.91,"t":"2026-10-09T18:15:00Z","v":25824,"vw":50.90399},{"c":50.99,"h":51.01,"l":50.93,"n":603,"o":50.955,"t":"2026-10-09T18:30:00Z","v":32177,"vw":50.978981},{"c":51.06,"h":51.06,"l":50.98,"n":966,"o":50.995,"t":"2026-10-09T18:45:00Z","v":44783,"vw":51.017956},{"c":51.005,"h":51.07,"l":51,"n":852,"o":51.06,"t":"2026-10-09T19:00:00Z","v":39681,"vw":51.043256},{"c":50.91,"h":51.025,"l":50.91,"n":1141,"o":51.005,"t":"2026-10-09T19:15:00Z","v":69867,"vw":50.979632},{"c":50.96,"h":51.005,"l":50.905,"n":1143,"o":50.905,"t":"2026-10-09T19:30:00Z","v":65011,"vw":50.975943},{"c":50.79,"h":50.97,"l":50.75,"n":3047,"o":50.96,"t":"2026-10-09T19:45:00Z","v":221599,"vw":50.819583},{"c":50.8,"h":50.8,"l":50.8,"n":42,"o":50.8,"t":"2026-10-09T20:00:00Z","v":474070,"vw":50.8},{"c":50.99,"h":51.02,"l":50.595,"n":194,"o":51.02,"t":"2026-10-12T13:30:00Z","v":26393,"vw":50.935017},{"c":51.29,"h":51.29,"l":50.885,"n":379,"o":50.89,"t":"2026-10-12T13:45:00Z","v":16660,"vw":51.117832},{"c":51.4,"h":51.45,"l":51.07,"n":725,"o":51.275,"t":"2026-10-12T14:00:00Z","v":48601,"vw":51.232414},{"c":51.51,"h":51.55,"l":51.385,"n":625,"o":51.395,"t":"2026-10-12T14:15:00Z","v":33482,"vw":51.488255},{"c":51.785,"h":51.82,"l":51.53,"n":939,"o":51.53,"t":"2026-10-12T14:30:00Z","v":56506,"vw":51.727163},{"c":51.85,"h":51.85,"l":51.72,"n":572,"o":51.78,"t":"2026-10-12T14:45:00Z","v":28372,"vw":51.792835},{"c":51.995,"h":52.07,"l":51.85,"n":999,"o":51.85,"t":"2026-10-12T15:00:00Z","v":54561,"vw":51.970378},{"c":51.73,"h":52,"l":51.65,"n":936,"o":51.98,"t":"2026-10-12T15:15:00Z","v":73162,"vw":51.774319},{"c":51.9,"h":51.9242,"l":51.745,"n":729,"o":51.745,"t":"2026-10-12T15:30:00Z","v":45622,"vw":51.843969},{"c":52.115,"h":52.19,"l":51.88,"n":857,"o":51.89,"t":"2026-10-12T15:45:00Z","v":72722,"vw":52.074646},{"c":52.22,"h":52.27,"l":52.1072,"n":971,"o":52.115,"t":"2026-10-12T16:00:00Z","v":100585,"vw":52.211118},{"c":52.165,"h":52.23,"l":52.06,"n":865,"o":52.23,"t":"2026-10-12T16:15:00Z","v":92910,"vw":52.153415},{"c":52.075,"h":52.18,"l":52.065,"n":882,"o":52.16,"t":"2026-10-12T16:30:00Z","v":55631,"vw":52.140748},{"c":52.1,"h":52.16,"l":52.09,"n":635,"o":52.09,"t":"2026-10-12T16:45:00Z","v":33465,"vw":52.107429},{"c":52.165,"h":52.2,"l":52.11,"n":762,"o":52.11,"t":"2026-10-12T17:00:00Z","v":35977,"vw":52.143941},{"c":52.075,"h":52.18,"l":52.02,"n":839,"o":52.18,"t":"2026-10-12T17:15:00Z","v":37329,"vw":52.069537},{"c":52.115,"h":52.13,"l":52.06,"n":905,"o":52.08,"t":"2026-10-12T17:30:00Z","v":45449,"vw":52.091123},{"c":52.1,"h":52.11,"l":52.04,"n":745,"o":52.105,"t":"2026-10-12T17:45:00Z","v":37353,"vw":52.084131},{"c":52.056,"h":52.1,"l":52,"n":1036,"o":52.1,"t":"2026-10-12T18:00:00Z","v":56003,"vw":52.047539},{"c":51.925,"h":52.05,"l":51.91,"n":891,"o":52.05,"t":"2026-10-12T18:15:00Z","v":31593,"vw":51.967925},{"c":52,"h":52.0297,"l":51.925,"n":980,"o":51.925,"t":"2026-10-12T18:30:00Z","v":48036,"vw":51.979086},{"c":52.21,"h":52.21,"l":52,"n":1208,"o":52.01,"t":"2026-10-12T18:45:00Z","v":91029,"vw":52.103106},{"c":52.31,"h":52.34,"l":52.18,"n":1531,"o":52.23,"t":"2026-10-12T19:00:00Z","v":90585,"vw":52.256634},{"c":52.36,"h":52.4,"l":52.29,"n":1490,"o":52.305,"t":"2026-10-12T19:15:00Z","v":72433,"vw":52.336774},{"c":52.37,"h":52.455,"l":52.33,"n":2128,"o":52.35,"t":"2026-10-12T19:30:00Z","v":120261,"vw":52.409168},{"c":52.52,"h":52.537,"l":52.31,"n":5445,"o":52.365,"t":"2026-10-12T19:45:00Z","v":472512,"vw":52.399084},{"c":52.52,"h":52.52,"l":52.52,"n":51,"o":52.52,"t":"2026-10-12T20:00:00Z","v":530056,"vw":52.52},{"c":53,"h":53,"l":52.72,"n":2,"o":52.72,"t":"2026-10-13T11:15:00Z","v":600,"vw":52.953333},{"c":53,"h":53,"l":52.98,"n":3,"o":52.98,"t":"2026-10-13T12:00:00Z","v":482,"vw":52.99},{"c":53.04,"h":53.04,"l":52.8,"n":11,"o":52.81,"t":"2026-10-13T13:00:00Z","v":1304,"vw":52.842692},{"c":52.535,"h":53.29,"l":52.49,"n":846,"o":53.29,"t":"2026-10-13T13:30:00Z","v":65794,"vw":52.990047},{"c":52.48,"h":52.57,"l":52.31,"n":839,"o":52.56,"t":"2026-10-13T13:45:00Z","v":77701,"vw":52.470517},{"c":52.65,"h":52.68,"l":52.41,"n":869,"o":52.475,"t":"2026-10-13T14:00:00Z","v":56261,"vw":52.528902},{"c":52.53,"h":52.77,"l":52.487,"n":745,"o":52.66,"t":"2026-10-13T14:15:00Z","v":41035,"vw":52.67897},{"c":52.67,"h":52.69,"l":52.53,"n":577,"o":52.55,"t":"2026-10-13T14:30:00Z","v":35004,"vw":52.625378},{"c":52.57,"h":52.71,"l":52.49,"n":735,"o":52.7,"t":"2026-10-13T14:45:00Z","v":53238,"vw":52.61476},{"c":52.59,"h":52.615,"l":52.525,"n":687,"o":52.545,"t":"2026-10-13T15:00:00Z","v":49178,"vw":52.559415},{"c":52.42,"h":52.77,"l":52.4,"n":646,"o":52.57,"t":"2026-10-13T15:15:00Z","v":49722,"vw":52.580096},{"c":52.57,"h":52.595,"l":52.41,"n":565,"o":52.44,"t":"2026-10-13T15:30:00Z","v":26668,"vw":52.504878},{"c":52.5,"h":52.58,"l":52.495,"n":480,"o":52.58,"t":"2026-10-13T15:45:00Z","v":22232,"vw":52.530257},{"c":52.425,"h":52.53,"l":52.26,"n":671,"o":52.52,"t":"2026-10-13T16:00:00Z","v":41564,"vw":52.432527},{"c":52.53,"h":52.535,"l":52.43,"n":690,"o":52.43,"t":"2026-10-13T16:15:00Z","v":31595,"vw":52.490356},{"c":52.615,"h":52.665,"l":52.51,"n":694,"o":52.53,"t":"2026-10-13T16:30:00Z","v":36307,"vw":52.587647},{"c":52.635,"h":52.64,"l":52.57,"n":515,"o":52.61,"t":"2026-10-13T16:45:00Z","v":21278,"vw":52.595518},{"c":52.66,"h":52.71,"l":52.62,"n":727,"o":52.63,"t":"2026-10-13T17:00:00Z","v":41535,"vw":52.660852},{"c":52.715,"h":52.745,"l":52.635,"n":552,"o":52.67,"t":"2026-10-13T17:15:00Z","v":23930,"vw":52.691225},{"c":52.675,"h":52.73,"l":52.625,"n":793,"o":52.72,"t":"2026-10-13T17:30:00Z","v":42988,"vw":52.685845},{"c":52.56,"h":52.745,"l":52.55,"n":896,"o":52.69,"t":"2026-10-13T17:45:00Z","v":56982,"vw":52.685418},{"c":52.57,"h":52.625,"l":52.49,"n":1073,"o":52.56,"t":"2026-10-13T18:00:00Z","v":63225,"vw":52.565269},{"c":52.645,"h":52.645,"l":52.5,"n":906,"o":52.57,"t":"2026-10-13T18:15:00Z","v":53747,"vw":52.570037},{"c":52.67,"h":52.71,"l":52.65,"n":843,"o":52.65,"t":"2026-10-13T18:30:00Z","v":47898,"vw":52.683165},{"c":52.62,"h":52.67,"l":52.57,"n":971,"o":52.67,"t":"2026-10-13T18:45:00Z","v":54187,"vw":52.619753},{"c":52.65,"h":52.685,"l":52.6,"n":909,"o":52.62,"t":"2026-10-13T19:00:00Z","v":54473,"vw":52.634651},{"c":52.645,"h":52.67,"l":52.55,"n":1428,"o":52.65,"t":"2026-10-13T19:15:00Z","v":71036,"vw":52.621003},{"c":52.61,"h":52.67,"l":52.59,"n":1515,"o":52.65,"t":"2026-10-13T19:30:00Z","v":71788,"vw":52.629856},{"c":52.535,"h":52.685,"l":52.44,"n":4497,"o":52.61,"t":"2026-10-13T19:45:00Z","v":325036,"vw":52.517762},{"c":52.53,"h":52.53,"l":52.53,"n":33,"o":52.53,"t":"2026-10-13T20:00:00Z","v":1380428,"vw":52.53},{"c":52.4,"h":52.55,"l":52.1,"n":103,"o":52.1,"t":"2026-10-14T13:15:00Z","v":11034,"vw":52.401682},{"c":52.3,"h":53.14,"l":52.285,"n":612,"o":52.46,"t":"2026-10-14T13:30:00Z","v":43813,"vw":52.723407},{"c":52.26,"h":52.385,"l":52.15,"n":854,"o":52.285,"t":"2026-10-14T13:45:00Z","v":45544,"vw":52.267892},{"c":52.25,"h":52.33,"l":52.13,"n":584,"o":52.26,"t":"2026-10-14T14:00:00Z","v":27211,"vw":52.251957},{"c":52.03,"h":52.28,"l":52.03,"n":798,"o":52.24,"t":"2026-10-14T14:15:00Z","v":38835,"vw":52.199648},{"c":51.995,"h":52.07,"l":51.91,"n":544,"o":52.05,"t":"2026-10-14T14:30:00Z","v":27951,"vw":51.999327},{"c":51.95,"h":52.095,"l":51.92,"n":715,"o":51.995,"t":"2026-10-14T14:45:00Z","v":29195,"vw":52.00237},{"c":52.16,"h":52.2,"l":51.91,"n":737,"o":51.95,"t":"2026-10-14T15:00:00Z","v":28673,"vw":52.019589},{"c":52.29,"h":52.43,"l":52.1446,"n":899,"o":52.1446,"t":"2026-10-14T15:15:00Z","v":42764,"vw":52.335512},{"c":52.25,"h":52.34,"l":52.235,"n":540,"o":52.29,"t":"2026-10-14T15:30:00Z","v":27777,"vw":52.271163},{"c":52.31,"h":52.3499,"l":52.18,"n":630,"o":52.235,"t":"2026-10-14T15:45:00Z","v":33421,"vw":52.259154},{"c":52.34,"h":52.365,"l":52.285,"n":621,"o":52.32,"t":"2026-10-14T16:00:00Z","v":31655,"vw":52.330615},{"c":52.57,"h":52.59,"l":52.31,"n":818,"o":52.345,"t":"2026-10-14T16:15:00Z","v":58918,"vw":52.400332},{"c":52.58,"h":52.61,"l":52.52,"n":690,"o":52.57,"t":"2026-10-14T16:30:00Z","v":26175,"vw":52.573098},{"c":52.53,"h":52.6,"l":52.465,"n":719,"o":52.58,"t":"2026-10-14T16:45:00Z","v":29301,"vw":52.531953},{"c":52.57,"h":52.6,"l":52.5,"n":635,"o":52.53,"t":"2026-10-14T17:00:00Z","v":32990,"vw":52.550179},{"c":52.49,"h":52.685,"l":52.48,"n":818,"o":52.59,"t":"2026-10-14T17:15:00Z","v":44677,"vw":52.584015},{"c":52.49,"h":52.565,"l":52.47,"n":637,"o":52.48,"t":"2026-10-14T17:30:00Z","v":33997,"vw":52.500306},{"c":52.595,"h":52.6,"l":52.45,"n":787,"o":52.505,"t":"2026-10-14T17:45:00Z","v":42770,"vw":52.52159},{"c":52.62,"h":52.64,"l":52.57,"n":816,"o":52.5802,"t":"2026-10-14T18:00:00Z","v":47197,"vw":52.597401},{"c":52.68,"h":52.755,"l":52.62,"n":1032,"o":52.63,"t":"2026-10-14T18:15:00Z","v":53328,"vw":52.697081},{"c":52.675,"h":52.77,"l":52.63,"n":811,"o":52.665,"t":"2026-10-14T18:30:00Z","v":48270,"vw":52.700454},{"c":52.77,"h":52.965,"l":52.675,"n":1038,"o":52.675,"t":"2026-10-14T18:45:00Z","v":62938,"vw":52.859712},{"c":52.7696,"h":52.8,"l":52.72,"n":959,"o":52.73,"t":"2026-10-14T19:00:00Z","v":53807,"vw":52.762209},{"c":52.6,"h":52.775,"l":52.56,"n":1104,"o":52.76,"t":"2026-10-14T19:15:00Z","v":54650,"vw":52.676123},{"c":52.5,"h":52.63,"l":52.395,"n":1586,"o":52.585,"t":"2026-10-14T19:30:00Z","v":104147,"vw":52.490354},{"c":52.42,"h":52.58,"l":52.37,"n":4449,"o":52.5,"t":"2026-10-14T19:45:00Z","v":414966,"vw":52.460375},{"c":52.42,"h":52.42,"l":52.42,"n":39,"o":52.42,"t":"2026-10-14T20:00:00Z","v":697096,"vw":52.42},{"c":52.77,"h":52.77,"l":52.4,"n":137,"o":52.58,"t":"2026-10-15T13:00:00Z","v":12854,"vw":52.536884},{"c":52.95,"h":53.35,"l":52.92,"n":729,"o":53.35,"t":"2026-10-15T13:30:00Z","v":56898,"vw":53.209193},{"c":52.95,"h":53.26,"l":52.88,"n":781,"o":52.98,"t":"2026-10-15T13:45:00Z","v":41389,"vw":53.047894},{"c":52.745,"h":52.93,"l":52.64,"n":740,"o":52.91,"t":"2026-10-15T14:00:00Z","v":31960,"vw":52.799363},{"c":52.935,"h":52.96,"l":52.71,"n":660,"o":52.71,"t":"2026-10-15T14:15:00Z","v":25029,"vw":52.889541},{"c":52.935,"h":53.12,"l":52.9,"n":888,"o":52.97,"t":"2026-10-15T14:30:00Z","v":42037,"vw":52.997353},{"c":52.75,"h":53.04,"l":52.715,"n":699,"o":52.945,"t":"2026-10-15T14:45:00Z","v":33117,"vw":52.888953},{"c":52.79,"h":52.85,"l":52.705,"n":707,"o":52.77,"t":"2026-10-15T15:00:00Z","v":44376,"vw":52.776943},{"c":52.78,"h":52.89,"l":52.72,"n":843,"o":52.82,"t":"2026-10-15T15:15:00Z","v":39528,"vw":52.785148},{"c":52.92,"h":52.92,"l":52.73,"n":1069,"o":52.78,"t":"2026-10-15T15:30:00Z","v":37754,"vw":52.799046},{"c":53.05,"h":53.09,"l":52.895,"n":861,"o":52.93,"t":"2026-10-15T15:45:00Z","v":40636,"vw":52.992962},{"c":52.94,"h":53.09,"l":52.86,"n":1280,"o":53.075,"t":"2026-10-15T16:00:00Z","v":83519,"vw":53.017662},{"c":52.87,"h":52.96,"l":52.87,"n":598,"o":52.95,"t":"2026-10-15T16:15:00Z","v":25729,"vw":52.92339},{"c":53.07,"h":53.08,"l":52.87,"n":732,"o":52.88,"t":"2026-10-15T16:30:00Z","v":39751,"vw":52.967344},{"c":53.1199,"h":53.12,"l":52.92,"n":733,"o":53.07,"t":"2026-10-15T16:45:00Z","v":48165,"vw":53.007777},{"c":53.19,"h":53.19,"l":53.07,"n":833,"o":53.11,"t":"2026-10-15T17:00:00Z","v":43160,"vw":53.115836},{"c":53.13,"h":53.23,"l":53.1,"n":778,"o":53.17,"t":"2026-10-15T17:15:00Z","v":37323,"vw":53.166819},{"c":53.005,"h":53.115,"l":52.92,"n":692,"o":53.115,"t":"2026-10-15T17:30:00Z","v":29642,"vw":52.989674},{"c":52.845,"h":53,"l":52.83,"n":765,"o":53,"t":"2026-10-15T17:45:00Z","v":35467,"vw":52.933543},{"c":52.85,"h":52.94,"l":52.84,"n":707,"o":52.845,"t":"2026-10-15T18:00:00Z","v":36273,"vw":52.87474},{"c":52.83,"h":52.97,"l":52.805,"n":645,"o":52.845,"t":"2026-10-15T18:15:00Z","v":32362,"vw":52.87344},{"c":52.945,"h":52.98,"l":52.84,"n":875,"o":52.84,"t":"2026-10-15T18:30:00Z","v":56494,"vw":52.924294},{"c":52.795,"h":53.035,"l":52.77,"n":936,"o":52.945,"t":"2026-10-15T18:45:00Z","v":57391,"vw":52.935685},{"c":53.065,"h":53.07,"l":52.82,"n":1153,"o":52.82,"t":"2026-10-15T19:00:00Z","v":76729,"vw":52.986},{"c":53.005,"h":53.16,"l":52.99,"n":1192,"o":53.065,"t":"2026-10-15T19:15:00Z","v":66312,"vw":53.069683},{"c":53.13,"h":53.21,"l":53.015,"n":1699,"o":53.02,"t":"2026-10-15T19:30:00Z","v":99263,"vw":53.115348},{"c":52.99,"h":53.19,"l":52.99,"n":5762,"o":53.12,"t":"2026-10-15T19:45:00Z","v":537059,"vw":53.102146},{"c":53.27,"h":53.27,"l":52.99,"n":81,"o":52.99,"t":"2026-10-15T20:00:00Z","v":1392318,"vw":53.010511},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-15T20:30:00Z","v":70887,"vw":53.01},{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-10-16T11:15:00Z","v":150,"vw":53.07},{"c":53.46,"h":53.46,"l":53.46,"n":2,"o":53.46,"t":"2026-10-16T13:15:00Z","v":188,"vw":53.46},{"c":53.24,"h":53.43,"l":53.06,"n":565,"o":53.39,"t":"2026-10-16T13:30:00Z","v":53562,"vw":53.350045},{"c":53.325,"h":53.45,"l":53.18,"n":1038,"o":53.26,"t":"2026-10-16T13:45:00Z","v":56107,"vw":53.302411},{"c":53.155,"h":53.52,"l":53.115,"n":580,"o":53.3,"t":"2026-10-16T14:00:00Z","v":30138,"vw":53.369366},{"c":53.05,"h":53.21,"l":52.965,"n":589,"o":53.12,"t":"2026-10-16T14:15:00Z","v":24966,"vw":53.061706},{"c":52.745,"h":53.07,"l":52.74,"n":557,"o":53.055,"t":"2026-10-16T14:30:00Z","v":27913,"vw":52.931},{"c":52.845,"h":52.87,"l":52.57,"n":1029,"o":52.7169,"t":"2026-10-16T14:45:00Z","v":65289,"vw":52.740929},{"c":53.185,"h":53.21,"l":52.755,"n":1007,"o":52.88,"t":"2026-10-16T15:00:00Z","v":79636,"vw":52.933821},{"c":53.2,"h":53.26,"l":53.1,"n":795,"o":53.19,"t":"2026-10-16T15:15:00Z","v":53941,"vw":53.162619},{"c":52.91,"h":53.21,"l":52.91,"n":904,"o":53.205,"t":"2026-10-16T15:30:00Z","v":50656,"vw":53.053775},{"c":52.985,"h":53.04,"l":52.81,"n":936,"o":52.91,"t":"2026-10-16T15:45:00Z","v":80474,"vw":52.880007},{"c":52.83,"h":53.015,"l":52.77,"n":990,"o":53,"t":"2026-10-16T16:00:00Z","v":59278,"vw":52.827095},{"c":52.85,"h":52.91,"l":52.82,"n":631,"o":52.875,"t":"2026-10-16T16:15:00Z","v":29107,"vw":52.858662},{"c":53.07,"h":53.08,"l":52.805,"n":975,"o":52.845,"t":"2026-10-16T16:30:00Z","v":57007,"vw":52.92065},{"c":53.01,"h":53.06,"l":52.9,"n":770,"o":53.06,"t":"2026-10-16T16:45:00Z","v":39123,"vw":52.991849},{"c":52.96,"h":53.05,"l":52.92,"n":796,"o":53,"t":"2026-10-16T17:00:00Z","v":50556,"vw":52.962337},{"c":52.86,"h":52.985,"l":52.86,"n":1010,"o":52.96,"t":"2026-10-16T17:15:00Z","v":50309,"vw":52.934263},{"c":52.98,"h":53.005,"l":52.855,"n":872,"o":52.86,"t":"2026-10-16T17:30:00Z","v":44575,"vw":52.943873},{"c":52.83,"h":53.01,"l":52.77,"n":1175,"o":52.99,"t":"2026-10-16T17:45:00Z","v":79730,"vw":52.927148},{"c":52.9,"h":52.9,"l":52.8,"n":952,"o":52.825,"t":"2026-10-16T18:00:00Z","v":76400,"vw":52.849492},{"c":52.82,"h":52.96,"l":52.75,"n":1305,"o":52.9,"t":"2026-10-16T18:15:00Z","v":74983,"vw":52.855719},{"c":52.81,"h":52.93,"l":52.8,"n":1005,"o":52.82,"t":"2026-10-16T18:30:00Z","v":51652,"vw":52.882486},{"c":52.99,"h":52.99,"l":52.77,"n":1437,"o":52.825,"t":"2026-10-16T18:45:00Z","v":91883,"vw":52.924237},{"c":53.1,"h":53.14,"l":52.93,"n":971,"o":52.99,"t":"2026-10-16T19:00:00Z","v":48744,"vw":53.03972},{"c":53.11,"h":53.16,"l":53.01,"n":1364,"o":53.12,"t":"2026-10-16T19:15:00Z","v":78184,"vw":53.106955},{"c":53.08,"h":53.14,"l":52.975,"n":1553,"o":53.115,"t":"2026-10-16T19:30:00Z","v":100946,"vw":53.061371},{"c":53.23,"h":53.26,"l":53.01,"n":4100,"o":53.08,"t":"2026-10-16T19:45:00Z","v":317945,"vw":53.123784},{"c":53.23,"h":53.23,"l":53.22,"n":43,"o":53.22,"t":"2026-10-16T20:00:00Z","v":559630,"vw":53.229996},{"c":53.4,"h":53.45,"l":53.21,"n":9,"o":53.45,"t":"2026-10-19T13:15:00Z","v":505,"vw":53.3775},{"c":53.06,"h":53.46,"l":52.8312,"n":428,"o":53.04,"t":"2026-10-19T13:30:00Z","v":25146,"vw":53.101497},{"c":52.96,"h":53.18,"l":52.91,"n":346,"o":53.18,"t":"2026-10-19T13:45:00Z","v":29603,"vw":53.065462},{"c":52.805,"h":52.97,"l":52.77,"n":495,"o":52.945,"t":"2026-10-19T14:00:00Z","v":31982,"vw":52.874953},{"c":52.8,"h":52.935,"l":52.79,"n":462,"o":52.82,"t":"2026-10-19T14:15:00Z","v":23213,"vw":52.864143},{"c":52.575,"h":52.85,"l":52.55,"n":473,"o":52.795,"t":"2026-10-19T14:30:00Z","v":20308,"vw":52.752034},{"c":52.84,"h":52.84,"l":52.55,"n":473,"o":52.55,"t":"2026-10-19T14:45:00Z","v":20986,"vw":52.701856},{"c":53.06,"h":53.11,"l":52.84,"n":843,"o":52.84,"t":"2026-10-19T15:00:00Z","v":34895,"vw":52.984112},{"c":52.83,"h":53.13,"l":52.83,"n":641,"o":53.1,"t":"2026-10-19T15:15:00Z","v":70258,"vw":53.059887},{"c":52.78,"h":52.835,"l":52.71,"n":612,"o":52.79,"t":"2026-10-19T15:30:00Z","v":22165,"vw":52.778848},{"c":52.79,"h":52.825,"l":52.75,"n":493,"o":52.78,"t":"2026-10-19T15:45:00Z","v":19522,"vw":52.786961},{"c":52.75,"h":52.805,"l":52.66,"n":536,"o":52.805,"t":"2026-10-19T16:00:00Z","v":22958,"vw":52.71651},{"c":52.9,"h":52.9,"l":52.73,"n":569,"o":52.73,"t":"2026-10-19T16:15:00Z","v":23747,"vw":52.844804},{"c":52.84,"h":52.92,"l":52.78,"n":541,"o":52.9,"t":"2026-10-19T16:30:00Z","v":22105,"vw":52.856636},{"c":52.8,"h":52.9,"l":52.78,"n":597,"o":52.84,"t":"2026-10-19T16:45:00Z","v":29591,"vw":52.829073},{"c":52.72,"h":52.82,"l":52.705,"n":468,"o":52.81,"t":"2026-10-19T17:00:00Z","v":22906,"vw":52.759974},{"c":52.82,"h":52.83,"l":52.71,"n":649,"o":52.725,"t":"2026-10-19T17:15:00Z","v":25308,"vw":52.77035},{"c":52.77,"h":52.825,"l":52.69,"n":699,"o":52.825,"t":"2026-10-19T17:30:00Z","v":33330,"vw":52.75521},{"c":52.87,"h":52.91,"l":52.79,"n":759,"o":52.79,"t":"2026-10-19T17:45:00Z","v":29042,"vw":52.857236},{"c":52.915,"h":52.92,"l":52.8325,"n":714,"o":52.875,"t":"2026-10-19T18:00:00Z","v":35891,"vw":52.883369},{"c":52.94,"h":52.95,"l":52.87,"n":792,"o":52.92,"t":"2026-10-19T18:15:00Z","v":36341,"vw":52.908098},{"c":52.94,"h":53.025,"l":52.92,"n":896,"o":52.93,"t":"2026-10-19T18:30:00Z","v":41691,"vw":52.977835},{"c":52.9,"h":52.96,"l":52.86,"n":800,"o":52.92,"t":"2026-10-19T18:45:00Z","v":40349,"vw":52.911568},{"c":52.85,"h":52.94,"l":52.81,"n":952,"o":52.9,"t":"2026-10-19T19:00:00Z","v":46498,"vw":52.875319},{"c":52.685,"h":52.88,"l":52.66,"n":880,"o":52.86,"t":"2026-10-19T19:15:00Z","v":49888,"vw":52.765738},{"c":52.5,"h":52.69,"l":52.47,"n":1479,"o":52.66,"t":"2026-10-19T19:30:00Z","v":75523,"vw":52.604393},{"c":52.44,"h":52.63,"l":52.44,"n":3593,"o":52.48,"t":"2026-10-19T19:45:00Z","v":263237,"vw":52.507017},{"c":52.45,"h":52.45,"l":52.45,"n":46,"o":52.45,"t":"2026-10-19T20:00:00Z","v":403007,"vw":52.45},{"c":53.785,"h":53.93,"l":52.935,"n":816,"o":52.94,"t":"2026-10-20T13:30:00Z","v":66019,"vw":53.44286},{"c":53.79,"h":54.14,"l":53.7773,"n":1321,"o":53.79,"t":"2026-10-20T13:45:00Z","v":131006,"vw":53.958079},{"c":53.8,"h":53.84,"l":53.62,"n":830,"o":53.815,"t":"2026-10-20T14:00:00Z","v":48637,"vw":53.72711},{"c":53.97,"h":54.04,"l":53.81,"n":740,"o":53.81,"t":"2026-10-20T14:15:00Z","v":38244,"vw":53.918334},{"c":54.21,"h":54.21,"l":53.97,"n":691,"o":53.985,"t":"2026-10-20T14:30:00Z","v":42606,"vw":54.047178},{"c":54.045,"h":54.24,"l":53.99,"n":819,"o":54.23,"t":"2026-10-20T14:45:00Z","v":41744,"vw":54.135023},{"c":53.975,"h":54.02,"l":53.835,"n":800,"o":54.02,"t":"2026-10-20T15:00:00Z","v":45944,"vw":53.922795},{"c":54.095,"h":54.095,"l":53.96,"n":745,"o":53.99,"t":"2026-10-20T15:15:00Z","v":37588,"vw":54.014187},{"c":54.085,"h":54.215,"l":54.04,"n":959,"o":54.08,"t":"2026-10-20T15:30:00Z","v":49213,"vw":54.148405},{"c":54.18,"h":54.26,"l":54.11,"n":712,"o":54.11,"t":"2026-10-20T15:45:00Z","v":28123,"vw":54.185903},{"c":54.14,"h":54.175,"l":54.07,"n":679,"o":54.175,"t":"2026-10-20T16:00:00Z","v":24508,"vw":54.1081},{"c":54.055,"h":54.16,"l":54.055,"n":843,"o":54.15,"t":"2026-10-20T16:15:00Z","v":38895,"vw":54.125147},{"c":54.055,"h":54.115,"l":53.975,"n":773,"o":54.07,"t":"2026-10-20T16:30:00Z","v":29697,"vw":54.045309},{"c":54.045,"h":54.12,"l":54.015,"n":733,"o":54.055,"t":"2026-10-20T16:45:00Z","v":29103,"vw":54.054703},{"c":54.04,"h":54.0846,"l":53.97,"n":733,"o":54.04,"t":"2026-10-20T17:00:00Z","v":28156,"vw":54.031537},{"c":54.08,"h":54.105,"l":53.98,"n":1228,"o":54.02,"t":"2026-10-20T17:15:00Z","v":62458,"vw":54.041871},{"c":53.96,"h":54.1,"l":53.88,"n":981,"o":54.1,"t":"2026-10-20T17:30:00Z","v":41661,"vw":53.987779},{"c":54.015,"h":54.035,"l":53.9,"n":861,"o":53.95,"t":"2026-10-20T17:45:00Z","v":36902,"vw":53.96759},{"c":54.03,"h":54.06,"l":53.962,"n":904,"o":54.015,"t":"2026-10-20T18:00:00Z","v":38241,"vw":54.012252},{"c":54.03,"h":54.055,"l":53.98,"n":915,"o":54.035,"t":"2026-10-20T18:15:00Z","v":46471,"vw":54.018266},{"c":54.015,"h":54.08,"l":53.955,"n":1075,"o":54.03,"t":"2026-10-20T18:30:00Z","v":49540,"vw":54.018426},{"c":54.045,"h":54.095,"l":54.01,"n":1140,"o":54.015,"t":"2026-10-20T18:45:00Z","v":59906,"vw":54.045169},{"c":54.14,"h":54.14,"l":54.035,"n":1155,"o":54.045,"t":"2026-10-20T19:00:00Z","v":63276,"vw":54.068424},{"c":54.13,"h":54.21,"l":54.105,"n":1306,"o":54.14,"t":"2026-10-20T19:15:00Z","v":68887,"vw":54.161317},{"c":54.275,"h":54.345,"l":54.12,"n":2243,"o":54.125,"t":"2026-10-20T19:30:00Z","v":132566,"vw":54.226614},{"c":54.35,"h":54.38,"l":54.18,"n":5222,"o":54.275,"t":"2026-10-20T19:45:00Z","v":379784,"vw":54.279095},{"c":54.36,"h":54.36,"l":54.36,"n":40,"o":54.36,"t":"2026-10-20T20:00:00Z","v":486839,"vw":54.36},{"c":53.93,"h":53.93,"l":53.93,"n":2,"o":53.93,"t":"2026-10-21T08:00:00Z","v":120,"vw":53.93},{"c":54.61,"h":54.61,"l":54.61,"n":1,"o":54.61,"t":"2026-10-21T13:15:00Z","v":100,"vw":54.61},{"c":54.4,"h":54.7649,"l":54.3,"n":584,"o":54.57,"t":"2026-10-21T13:30:00Z","v":49135,"vw":54.541415},{"c":54.14,"h":54.42,"l":54.14,"n":588,"o":54.39,"t":"2026-10-21T13:45:00Z","v":21977,"vw":54.31259},{"c":54.145,"h":54.27,"l":54.02,"n":837,"o":54.185,"t":"2026-10-21T14:00:00Z","v":36796,"vw":54.147196},{"c":54.125,"h":54.2,"l":53.985,"n":617,"o":54.14,"t":"2026-10-21T14:15:00Z","v":27209,"vw":54.076469},{"c":54.125,"h":54.175,"l":54.0656,"n":552,"o":54.125,"t":"2026-10-21T14:30:00Z","v":25598,"vw":54.124109},{"c":53.91,"h":54.19,"l":53.91,"n":760,"o":54.13,"t":"2026-10-21T14:45:00Z","v":37326,"vw":54.05253},{"c":53.71,"h":53.9,"l":53.69,"n":782,"o":53.9,"t":"2026-10-21T15:00:00Z","v":47088,"vw":53.800217},{"c":53.64,"h":53.73,"l":53.5,"n":849,"o":53.69,"t":"2026-10-21T15:15:00Z","v":42157,"vw":53.610493},{"c":53.65,"h":53.69,"l":53.59,"n":673,"o":53.63,"t":"2026-10-21T15:30:00Z","v":31080,"vw":53.627726},{"c":53.73,"h":53.785,"l":53.63,"n":780,"o":53.65,"t":"2026-10-21T15:45:00Z","v":43213,"vw":53.726737},{"c":53.715,"h":53.815,"l":53.695,"n":502,"o":53.71,"t":"2026-10-21T16:00:00Z","v":28963,"vw":53.736335},{"c":53.905,"h":53.905,"l":53.725,"n":818,"o":53.73,"t":"2026-10-21T16:15:00Z","v":48177,"vw":53.815625},{"c":53.805,"h":53.92,"l":53.755,"n":728,"o":53.905,"t":"2026-10-21T16:30:00Z","v":41399,"vw":53.85382},{"c":53.795,"h":53.81,"l":53.745,"n":523,"o":53.81,"t":"2026-10-21T16:45:00Z","v":27112,"vw":53.776567},{"c":53.61,"h":53.785,"l":53.6,"n":814,"o":53.785,"t":"2026-10-21T17:00:00Z","v":38008,"vw":53.678245},{"c":53.65,"h":53.75,"l":53.6175,"n":679,"o":53.62,"t":"2026-10-21T17:15:00Z","v":43176,"vw":53.694757},{"c":53.525,"h":53.66,"l":53.5,"n":834,"o":53.64,"t":"2026-10-21T17:30:00Z","v":40138,"vw":53.585605},{"c":53.46,"h":53.54,"l":53.455,"n":791,"o":53.525,"t":"2026-10-21T17:45:00Z","v":51950,"vw":53.490026},{"c":53.54,"h":53.54,"l":53.45,"n":823,"o":53.46,"t":"2026-10-21T18:00:00Z","v":41708,"vw":53.475375},{"c":53.61,"h":53.62,"l":53.52,"n":964,"o":53.53,"t":"2026-10-21T18:15:00Z","v":63256,"vw":53.557599},{"c":53.63,"h":53.6899,"l":53.595,"n":724,"o":53.61,"t":"2026-10-21T18:30:00Z","v":30988,"vw":53.627946},{"c":53.54,"h":53.635,"l":53.5,"n":1065,"o":53.635,"t":"2026-10-21T18:45:00Z","v":56459,"vw":53.558281},{"c":53.28,"h":53.555,"l":53.27,"n":1209,"o":53.53,"t":"2026-10-21T19:00:00Z","v":65139,"vw":53.406081},{"c":53.305,"h":53.39,"l":53.265,"n":1680,"o":53.27,"t":"2026-10-21T19:15:00Z","v":94181,"vw":53.330829},{"c":53.235,"h":53.345,"l":53.185,"n":2334,"o":53.305,"t":"2026-10-21T19:30:00Z","v":130995,"vw":53.273915},{"c":52.87,"h":53.23,"l":52.85,"n":6057,"o":53.23,"t":"2026-10-21T19:45:00Z","v":549604,"vw":52.994887},{"c":52.86,"h":52.86,"l":52.86,"n":41,"o":52.86,"t":"2026-10-21T20:00:00Z","v":1209527,"vw":52.86},{"c":52.87,"h":52.88,"l":52.87,"n":5,"o":52.88,"t":"2026-10-22T13:00:00Z","v":301,"vw":52.875},{"c":53.245,"h":53.73,"l":52.5,"n":308,"o":53.08,"t":"2026-10-22T13:30:00Z","v":23229,"vw":53.134328},{"c":53.425,"h":53.425,"l":53.25,"n":651,"o":53.28,"t":"2026-10-22T13:45:00Z","v":43838,"vw":53.331798},{"c":53.42,"h":53.56,"l":53.26,"n":573,"o":53.445,"t":"2026-10-22T14:00:00Z","v":28563,"vw":53.409579},{"c":53.715,"h":53.74,"l":53.4,"n":508,"o":53.415,"t":"2026-10-22T14:15:00Z","v":27335,"vw":53.641376},{"c":53.85,"h":53.89,"l":53.57,"n":657,"o":53.715,"t":"2026-10-22T14:30:00Z","v":39697,"vw":53.76655},{"c":53.6,"h":53.89,"l":53.6,"n":580,"o":53.84,"t":"2026-10-22T14:45:00Z","v":26477,"vw":53.755899},{"c":53.88,"h":53.965,"l":53.47,"n":753,"o":53.59,"t":"2026-10-22T15:00:00Z","v":54797,"vw":53.708714},{"c":53.43,"h":53.94,"l":53.43,"n":901,"o":53.88,"t":"2026-10-22T15:15:00Z","v":47974,"vw":53.747377},{"c":53.52,"h":53.52,"l":53.24,"n":1109,"o":53.45,"t":"2026-10-22T15:30:00Z","v":57302,"vw":53.400895},{"c":53.42,"h":53.55,"l":53.37,"n":1093,"o":53.52,"t":"2026-10-22T15:45:00Z","v":70980,"vw":53.451682},{"c":53.451,"h":53.49,"l":53.26,"n":892,"o":53.445,"t":"2026-10-22T16:00:00Z","v":58804,"vw":53.422236},{"c":53.5,"h":53.52,"l":53.38,"n":742,"o":53.47,"t":"2026-10-22T16:15:00Z","v":39426,"vw":53.449007},{"c":53.16,"h":53.49,"l":53.13,"n":1303,"o":53.49,"t":"2026-10-22T16:30:00Z","v":90276,"vw":53.311032},{"c":53.255,"h":53.36,"l":53.09,"n":902,"o":53.18,"t":"2026-10-22T16:45:00Z","v":52542,"vw":53.237051},{"c":53.365,"h":53.41,"l":53.16,"n":742,"o":53.255,"t":"2026-10-22T17:00:00Z","v":59896,"vw":53.288519},{"c":53.52,"h":53.56,"l":53.32,"n":1143,"o":53.34,"t":"2026-10-22T17:15:00Z","v":67219,"vw":53.443558},{"c":53.495,"h":53.555,"l":53.435,"n":992,"o":53.53,"t":"2026-10-22T17:30:00Z","v":47547,"vw":53.492755},{"c":53.51,"h":53.57,"l":53.41,"n":871,"o":53.495,"t":"2026-10-22T17:45:00Z","v":79433,"vw":53.486042},{"c":53.46,"h":53.61,"l":53.45,"n":1068,"o":53.5,"t":"2026-10-22T18:00:00Z","v":57406,"vw":53.530557},{"c":53.335,"h":53.48,"l":53.28,"n":1305,"o":53.47,"t":"2026-10-22T18:15:00Z","v":70536,"vw":53.368063},{"c":53.27,"h":53.335,"l":53.24,"n":946,"o":53.335,"t":"2026-10-22T18:30:00Z","v":49708,"vw":53.292989},{"c":53.37,"h":53.44,"l":53.26,"n":1292,"o":53.29,"t":"2026-10-22T18:45:00Z","v":71357,"vw":53.356293},{"c":53.52,"h":53.575,"l":53.33,"n":1473,"o":53.38,"t":"2026-10-22T19:00:00Z","v":92034,"vw":53.462882},{"c":53.41,"h":53.62,"l":53.35,"n":1579,"o":53.54,"t":"2026-10-22T19:15:00Z","v":87874,"vw":53.495062},{"c":53.535,"h":53.58,"l":53.35,"n":1965,"o":53.41,"t":"2026-10-22T19:30:00Z","v":115082,"vw":53.464584},{"c":53.38,"h":53.56,"l":53.37,"n":5684,"o":53.55,"t":"2026-10-22T19:45:00Z","v":467930,"vw":53.452363},{"c":53.4,"h":53.4,"l":53.4,"n":37,"o":53.4,"t":"2026-10-22T20:00:00Z","v":538173,"vw":53.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2700656158588822,"strike":61.58442693098137,"iv":0.37866470850014566,"gamma":0.032954214268208826,"theta":-0.018586023395545794,"vega":0.025969345156210247,"rho":0.003817072939848417,"breakevenPct":15.832383046517323},{"delta":0.15,"premium":1.077989610992396,"strike":79.00346300253459,"iv":1.1191891810172443,"gamma":0.015882588866069497,"theta":-0.06648445955173346,"vega":0.034207621288766414,"rho":0.005322927668031208,"breakevenPct":49.96526706652995},{"delta":0.2,"premium":1.0930356596776456,"strike":73.98811344078477,"iv":0.9474196070479077,"gamma":0.03080473912389034,"theta":-0.059320970301475734,"vega":0.03890724074368359,"rho":0.007320918637921092,"breakevenPct":40.60140280985473},{"delta":0.25,"premium":1.108081708362895,"strike":68.97276387903497,"iv":0.7756500330785712,"gamma":0.04572688938171117,"theta":-0.052157481051218015,"vega":0.04360686019860076,"rho":0.009318909607810975,"breakevenPct":31.237538553179526},{"delta":0.3,"premium":1.1231277570481444,"strike":63.957414317285156,"iv":0.6038804591092348,"gamma":0.060649039639532006,"theta":-0.044993991800960295,"vega":0.048306479653517934,"rho":0.011316900577700859,"breakevenPct":21.873674296504316},{"delta":0.35,"premium":1.1381738057333939,"strike":58.942064755535355,"iv":0.43211088513989837,"gamma":0.07557118989735283,"theta":-0.03783050255070257,"vega":0.0530060991084351,"rho":0.01331489154759074,"breakevenPct":12.509810039829112},{"delta":0.4,"premium":1.2608403851765395,"strike":54.84388678144149,"iv":0.3017396848555588,"gamma":0.08613539538955355,"theta":-0.032521593230230524,"vega":0.05645021885030639,"rho":0.01525037747811155,"breakevenPct":5.065032147224781},{"delta":0.45,"premium":1.7787861103005547,"strike":54.11438576014007,"iv":0.32342045520863727,"gamma":0.08069331777064488,"theta":-0.03402436533411147,"vega":0.055283017216224105,"rho":0.016956288824781444,"breakevenPct":4.668861180600411},{"delta":0.5,"premium":2.29673183542457,"strike":53.384884738838636,"iv":0.3451012255617158,"gamma":0.07525124015173622,"theta":-0.035527137437992413,"vega":0.05411581558214182,"rho":0.018662200171451343,"breakevenPct":4.27269021397604},{"delta":0.55,"premium":2.8146775605485854,"strike":52.655383717537205,"iv":0.3667819959147943,"gamma":0.06980916253282754,"theta":-0.037029909541873365,"vega":0.052948613948059525,"rho":0.02036811151812124,"breakevenPct":3.876519247351669},{"delta":0.6,"premium":3.3326232856725997,"strike":51.925882696235774,"iv":0.38846276626787274,"gamma":0.06436708491391888,"theta":-0.0385326816457543,"vega":0.05178141231397724,"rho":0.022074022864791133,"breakevenPct":3.4803482807272985},{"delta":0.65,"premium":3.8505690107966157,"strike":51.196381674934344,"iv":0.41014353662095127,"gamma":0.05892500729501021,"theta":-0.040035453749635255,"vega":0.05061421067989495,"rho":0.023779934211461035,"breakevenPct":3.084177314102927},{"delta":0.7,"premium":4.36851473592063,"strike":50.46688065363291,"iv":0.43182430697402974,"gamma":0.053482929676101555,"theta":-0.0415382258535162,"vega":0.049447009045812666,"rho":0.02548584555813093,"breakevenPct":2.688006347478557},{"delta":0.75,"premium":5.092344497607656,"strike":49.52153110047847,"iv":0.44792966507177034,"gamma":0.04726315789473684,"theta":-0.04060526315789474,"vega":0.046144976076555023,"rho":0.027041747779023427,"breakevenPct":2.273175277314847},{"delta":0.8,"premium":6.182190324295589,"strike":48.19245082402977,"iv":0.45412317916002126,"gamma":0.039660818713450285,"theta":-0.03534210526315789,"vega":0.03904768740031897,"rho":0.028330967109644983,"breakevenPct":1.8251706897478668},{"delta":0.85,"premium":7.272036150983519,"strike":46.86337054758108,"iv":0.4603166932482722,"gamma":0.032058479532163744,"theta":-0.03007894736842106,"vega":0.03195039872408294,"rho":0.029620186440266538,"breakevenPct":1.377166102180888},{"delta":0.9,"premium":8.361881977671452,"strike":45.53429027113238,"iv":0.4665102073365231,"gamma":0.024456140350877193,"theta":-0.02481578947368421,"vega":0.02485311004784689,"rho":0.030909405770888097,"breakevenPct":0.9291615146139083}],"put":[{"delta":0.1,"premium":0.41749542189205363,"strike":44.249542189205364,"iv":0.5678197067241578,"gamma":0.021388984463319556,"theta":-0.025201118151739123,"vega":0.025921255629780662,"rho":-0.0047483402109454375,"breakevenPct":17.917515417016265},{"delta":0.15,"premium":0.5146374216651746,"strike":46.991942703670546,"iv":0.4560361683079678,"gamma":0.03732247090420769,"theta":-0.025020322291853178,"vega":0.0335734109221128,"rho":-0.00704135644525933,"breakevenPct":12.963847786506788},{"delta":0.2,"premium":0.6153536257833482,"strike":49.230080572963296,"iv":0.36821163831692033,"gamma":0.05330277529095792,"theta":-0.024930796777081467,"vega":0.04095926589077887,"rho":-0.00932506940568659,"breakevenPct":8.96118549217238},{"delta":0.25,"premium":0.7728176924877135,"strike":50.3838052890241,"iv":0.3302701614790545,"gamma":0.06243079803416803,"theta":-0.024477814182073482,"vega":0.04439042827053592,"rho":-0.011593599309818448,"breakevenPct":7.095528845437465},{"delta":0.3,"premium":0.9600397846945938,"strike":50.9688743271706,"iv":0.318486871050784,"gamma":0.06796555113503393,"theta":-0.023834238240112333,"vega":0.045747788439035805,"rho":-0.01385416736735638,"breakevenPct":6.350497111468138},{"delta":0.35,"premium":1.1472618769014742,"strike":51.55394336531711,"iv":0.30670358062251346,"gamma":0.07350030423589983,"theta":-0.02319066229815118,"vega":0.04710514860753569,"rho":-0.016114735424894312,"breakevenPct":5.605465377498811},{"delta":0.4,"premium":1.334483969108355,"strike":52.13901240346361,"iv":0.29492029019424293,"gamma":0.07903505733676575,"theta":-0.02254708635619003,"vega":0.04846250877603557,"rho":-0.018375303482432243,"breakevenPct":4.860433643529483},{"delta":0.45,"premium":1.5217060613152353,"strike":52.72408144161011,"iv":0.2831369997659724,"gamma":0.08456981043763165,"theta":-0.021903510414228878,"vega":0.04981986894453545,"rho":-0.020635871539970176,"breakevenPct":4.1154019095601555},{"delta":0.5,"premium":1.7089281535221157,"strike":53.30915047975661,"iv":0.27135370933770186,"gamma":0.09010456353849755,"theta":-0.021259934472267726,"vega":0.05117722911303534,"rho":-0.02289643959750811,"breakevenPct":3.3703701755908284},{"delta":0.55,"premium":1.8961502457289963,"strike":53.89421951790311,"iv":0.25957041890943133,"gamma":0.09563931663936345,"theta":-0.020616358530306574,"vega":0.052534589281535225,"rho":-0.02515700765504604,"breakevenPct":2.6253384416215004},{"delta":0.6,"premium":2.0833723379358764,"strike":54.47928855604961,"iv":0.2477871284811608,"gamma":0.10117406974022936,"theta":-0.019972782588345426,"vega":0.05389194945003511,"rho":-0.02741757571258397,"breakevenPct":1.8803067076521742},{"delta":0.65,"premium":2.4636899918633057,"strike":55.22375915378357,"iv":0.24399711147274214,"gamma":0.10425398698128557,"theta":-0.019417900732302686,"vega":0.054489137510170864,"rho":-0.029814754568116976,"breakevenPct":1.1983723559545656},{"delta":0.7,"premium":4.406326281529699,"strike":57.25793327908869,"iv":0.3048799430431245,"gamma":0.08747205044751831,"theta":-0.019580634662327095,"vega":0.04893584214808788,"rho":-0.033317238971064624,"breakevenPct":1.0269531880917733},{"delta":0.75,"premium":6.348962571196096,"strike":59.29210740439382,"iv":0.3657627746135069,"gamma":0.070690113913751,"theta":-0.019743368592351505,"vega":0.04338254678600488,"rho":-0.036819723374012285,"breakevenPct":0.8555340202289805},{"delta":0.8,"premium":8.291598860862493,"strike":61.326281529698946,"iv":0.4266456061838894,"gamma":0.0539081773799837,"theta":-0.019906102522375915,"vega":0.03782925142392188,"rho":-0.04032220777695994,"breakevenPct":0.6841148523661877},{"delta":0.85,"premium":10.234235150528885,"strike":63.36045565500407,"iv":0.48752843775427174,"gamma":0.037126240846216435,"theta":-0.020068836452400325,"vega":0.03227595606183889,"rho":-0.043824692179907594,"breakevenPct":0.5126956845033953},{"delta":0.9,"premium":15.918181818181809,"strike":69.09090909090908,"iv":0.6665363636363633,"gamma":0.018836363636363658,"theta":-0.024090909090909073,"vega":0.025927272727272726,"rho":-0.050258415393458475,"breakevenPct":0.4256043581886274}]},"raw":{"call":[{"delta":0.1,"premium":0.2700656158588822,"strike":61.58442693098137,"iv":0.37866470850014566,"gamma":0.032954214268208826,"theta":-0.018586023395545794,"vega":0.025969345156210247,"rho":0.003817072939848417,"breakevenPct":15.832383046517323},{"delta":0.15,"premium":1.077989610992396,"strike":79.00346300253459,"iv":1.1191891810172443,"gamma":0.015882588866069497,"theta":-0.06648445955173346,"vega":0.034207621288766414,"rho":0.005322927668031208,"breakevenPct":49.96526706652995},{"delta":0.2,"premium":1.0930356596776456,"strike":73.98811344078477,"iv":0.9474196070479077,"gamma":0.03080473912389034,"theta":-0.059320970301475734,"vega":0.03890724074368359,"rho":0.007320918637921092,"breakevenPct":40.60140280985473},{"delta":0.25,"premium":1.108081708362895,"strike":68.97276387903497,"iv":0.7756500330785712,"gamma":0.04572688938171117,"theta":-0.052157481051218015,"vega":0.04360686019860076,"rho":0.009318909607810975,"breakevenPct":31.237538553179526},{"delta":0.3,"premium":1.1231277570481444,"strike":63.957414317285156,"iv":0.6038804591092348,"gamma":0.060649039639532006,"theta":-0.044993991800960295,"vega":0.048306479653517934,"rho":0.011316900577700859,"breakevenPct":21.873674296504316},{"delta":0.35,"premium":1.1381738057333939,"strike":58.942064755535355,"iv":0.43211088513989837,"gamma":0.07557118989735283,"theta":-0.03783050255070257,"vega":0.0530060991084351,"rho":0.01331489154759074,"breakevenPct":12.509810039829112},{"delta":0.4,"premium":1.2608403851765395,"strike":54.84388678144149,"iv":0.3017396848555588,"gamma":0.08613539538955355,"theta":-0.032521593230230524,"vega":0.05645021885030639,"rho":0.01525037747811155,"breakevenPct":5.065032147224781},{"delta":0.45,"premium":1.7787861103005547,"strike":54.11438576014007,"iv":0.32342045520863727,"gamma":0.08069331777064488,"theta":-0.03402436533411147,"vega":0.055283017216224105,"rho":0.016956288824781444,"breakevenPct":4.668861180600411},{"delta":0.5,"premium":2.29673183542457,"strike":53.384884738838636,"iv":0.3451012255617158,"gamma":0.07525124015173622,"theta":-0.035527137437992413,"vega":0.05411581558214182,"rho":0.018662200171451343,"breakevenPct":4.27269021397604},{"delta":0.55,"premium":2.8146775605485854,"strike":52.655383717537205,"iv":0.3667819959147943,"gamma":0.06980916253282754,"theta":-0.037029909541873365,"vega":0.052948613948059525,"rho":0.02036811151812124,"breakevenPct":3.876519247351669},{"delta":0.6,"premium":3.3326232856725997,"strike":51.925882696235774,"iv":0.38846276626787274,"gamma":0.06436708491391888,"theta":-0.0385326816457543,"vega":0.05178141231397724,"rho":0.022074022864791133,"breakevenPct":3.4803482807272985},{"delta":0.65,"premium":3.8505690107966157,"strike":51.196381674934344,"iv":0.41014353662095127,"gamma":0.05892500729501021,"theta":-0.040035453749635255,"vega":0.05061421067989495,"rho":0.023779934211461035,"breakevenPct":3.084177314102927},{"delta":0.7,"premium":4.36851473592063,"strike":50.46688065363291,"iv":0.43182430697402974,"gamma":0.053482929676101555,"theta":-0.0415382258535162,"vega":0.049447009045812666,"rho":0.02548584555813093,"breakevenPct":2.688006347478557},{"delta":0.75,"premium":5.092344497607656,"strike":49.52153110047847,"iv":0.44792966507177034,"gamma":0.04726315789473684,"theta":-0.04060526315789474,"vega":0.046144976076555023,"rho":0.027041747779023427,"breakevenPct":2.273175277314847},{"delta":0.8,"premium":6.182190324295589,"strike":48.19245082402977,"iv":0.45412317916002126,"gamma":0.039660818713450285,"theta":-0.03534210526315789,"vega":0.03904768740031897,"rho":0.028330967109644983,"breakevenPct":1.8251706897478668},{"delta":0.85,"premium":7.272036150983519,"strike":46.86337054758108,"iv":0.4603166932482722,"gamma":0.032058479532163744,"theta":-0.03007894736842106,"vega":0.03195039872408294,"rho":0.029620186440266538,"breakevenPct":1.377166102180888},{"delta":0.9,"premium":8.361881977671452,"strike":45.53429027113238,"iv":0.4665102073365231,"gamma":0.024456140350877193,"theta":-0.02481578947368421,"vega":0.02485311004784689,"rho":0.030909405770888097,"breakevenPct":0.9291615146139083}],"put":[{"delta":0.1,"premium":0.41749542189205363,"strike":44.249542189205364,"iv":0.5678197067241578,"gamma":0.021388984463319556,"theta":-0.025201118151739123,"vega":0.025921255629780662,"rho":-0.0047483402109454375,"breakevenPct":17.917515417016265},{"delta":0.15,"premium":0.5146374216651746,"strike":46.991942703670546,"iv":0.4560361683079678,"gamma":0.03732247090420769,"theta":-0.025020322291853178,"vega":0.0335734109221128,"rho":-0.00704135644525933,"breakevenPct":12.963847786506788},{"delta":0.2,"premium":0.6153536257833482,"strike":49.230080572963296,"iv":0.36821163831692033,"gamma":0.05330277529095792,"theta":-0.024930796777081467,"vega":0.04095926589077887,"rho":-0.00932506940568659,"breakevenPct":8.96118549217238},{"delta":0.25,"premium":0.7728176924877135,"strike":50.3838052890241,"iv":0.3302701614790545,"gamma":0.06243079803416803,"theta":-0.024477814182073482,"vega":0.04439042827053592,"rho":-0.011593599309818448,"breakevenPct":7.095528845437465},{"delta":0.3,"premium":0.9600397846945938,"strike":50.9688743271706,"iv":0.318486871050784,"gamma":0.06796555113503393,"theta":-0.023834238240112333,"vega":0.045747788439035805,"rho":-0.01385416736735638,"breakevenPct":6.350497111468138},{"delta":0.35,"premium":1.1472618769014742,"strike":51.55394336531711,"iv":0.30670358062251346,"gamma":0.07350030423589983,"theta":-0.02319066229815118,"vega":0.04710514860753569,"rho":-0.016114735424894312,"breakevenPct":5.605465377498811},{"delta":0.4,"premium":1.334483969108355,"strike":52.13901240346361,"iv":0.29492029019424293,"gamma":0.07903505733676575,"theta":-0.02254708635619003,"vega":0.04846250877603557,"rho":-0.018375303482432243,"breakevenPct":4.860433643529483},{"delta":0.45,"premium":1.5217060613152353,"strike":52.72408144161011,"iv":0.2831369997659724,"gamma":0.08456981043763165,"theta":-0.021903510414228878,"vega":0.04981986894453545,"rho":-0.020635871539970176,"breakevenPct":4.1154019095601555},{"delta":0.5,"premium":1.7089281535221157,"strike":53.30915047975661,"iv":0.27135370933770186,"gamma":0.09010456353849755,"theta":-0.021259934472267726,"vega":0.05117722911303534,"rho":-0.02289643959750811,"breakevenPct":3.3703701755908284},{"delta":0.55,"premium":1.8961502457289963,"strike":53.89421951790311,"iv":0.25957041890943133,"gamma":0.09563931663936345,"theta":-0.020616358530306574,"vega":0.052534589281535225,"rho":-0.02515700765504604,"breakevenPct":2.6253384416215004},{"delta":0.6,"premium":2.0833723379358764,"strike":54.47928855604961,"iv":0.2477871284811608,"gamma":0.10117406974022936,"theta":-0.019972782588345426,"vega":0.05389194945003511,"rho":-0.02741757571258397,"breakevenPct":1.8803067076521742},{"delta":0.65,"premium":2.4636899918633057,"strike":55.22375915378357,"iv":0.24399711147274214,"gamma":0.10425398698128557,"theta":-0.019417900732302686,"vega":0.054489137510170864,"rho":-0.029814754568116976,"breakevenPct":1.1983723559545656},{"delta":0.7,"premium":4.406326281529699,"strike":57.25793327908869,"iv":0.3048799430431245,"gamma":0.08747205044751831,"theta":-0.019580634662327095,"vega":0.04893584214808788,"rho":-0.033317238971064624,"breakevenPct":1.0269531880917733},{"delta":0.75,"premium":6.348962571196096,"strike":59.29210740439382,"iv":0.3657627746135069,"gamma":0.070690113913751,"theta":-0.019743368592351505,"vega":0.04338254678600488,"rho":-0.036819723374012285,"breakevenPct":0.8555340202289805},{"delta":0.8,"premium":8.291598860862493,"strike":61.326281529698946,"iv":0.4266456061838894,"gamma":0.0539081773799837,"theta":-0.019906102522375915,"vega":0.03782925142392188,"rho":-0.04032220777695994,"breakevenPct":0.6841148523661877},{"delta":0.85,"premium":10.234235150528885,"strike":63.36045565500407,"iv":0.48752843775427174,"gamma":0.037126240846216435,"theta":-0.020068836452400325,"vega":0.03227595606183889,"rho":-0.043824692179907594,"breakevenPct":0.5126956845033953},{"delta":0.9,"premium":15.918181818181809,"strike":69.09090909090908,"iv":0.6665363636363633,"gamma":0.018836363636363658,"theta":-0.024090909090909073,"vega":0.025927272727272726,"rho":-0.050258415393458475,"breakevenPct":0.4256043581886274}]}},"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"}}