{"symbol":"BATRK","url":"https://intraalpha.com/companies/BATRK","capturedAt":"2026-10-22T23:58:08.160Z","state":"ready","quote":{"symbol":"BATRK","last_price":49.71,"prev_close":50.07,"regular_close":49.71,"change":-0.36,"change_pct":-0.719,"regular_change":-0.36,"regular_change_pct":-0.719,"extended_change":0,"extended_change_pct":0,"bid":49.01,"ask":57,"bid_size":100,"ask_size":100,"volume":396729,"vwap":49.77629,"open":50.07,"high":50.66,"low":49.555,"close":49.71,"trade_count":8308,"last_trade_at":"2026-10-22T20:00:03.344047552Z","last_quote_at":"2026-10-22T23:56:36.725088594Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:04.660167585-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BATRK","fetched_at":"2026-10-22T23:58:07.807978+00:00","name":"Atlanta Braves Holdings, Inc. Series C Common Stock","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Liberty Braves Group, through its subsidiary, Braves Holdings, LLC, owns the Atlanta Braves Major League Baseball Club (ANLBC), assets and liabilities associated with the ANLBC stadium and mixed-use development project. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3212887000,"ebitda":39762000,"pe_ratio":null,"peg_ratio":0,"book_value":8.02,"dividend_per_share":null,"dividend_yield":null,"eps":-1,"revenue_ttm":749967000,"gross_profit_ttm":186761000,"profit_margin":-0.0856,"operating_margin_ttm":-0.0608,"return_on_assets_ttm":-0.0141,"return_on_equity_ttm":-0.12,"quarterly_earnings_growth":1.938,"quarterly_revenue_growth":-0.023,"analyst_target_price":63.4,"analyst_number":0,"beta":0.833,"fifty_two_week_high":54.86,"fifty_two_week_low":37.76,"fifty_day_ma":51.6,"two_hundred_day_ma":47.8,"shares_outstanding":52872000,"forward_pe":2500,"price_to_sales":4.284,"price_to_book":6.65,"ev_to_revenue":5.7,"ev_to_ebitda":80.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:07.807978+00:00"},"optionObservedAt":"2026-10-22T19:50:05.517Z","bars":[{"c":50.35,"h":50.44,"l":50.35,"n":32,"o":50.44,"t":"2026-10-15T13:30:00Z","v":2775,"vw":50.43623},{"c":50.2,"h":50.35,"l":50.2,"n":18,"o":50.35,"t":"2026-10-15T13:35:00Z","v":374,"vw":50.255556},{"c":50.27,"h":50.455,"l":50.1501,"n":146,"o":50.22,"t":"2026-10-15T13:40:00Z","v":9123,"vw":50.301687},{"c":50.27,"h":50.27,"l":50.16,"n":11,"o":50.16,"t":"2026-10-15T13:45:00Z","v":733,"vw":50.203},{"c":50.12,"h":50.165,"l":50.09,"n":27,"o":50.14,"t":"2026-10-15T13:50:00Z","v":859,"vw":50.121},{"c":50.255,"h":50.26,"l":50.12,"n":88,"o":50.12,"t":"2026-10-15T13:55:00Z","v":2082,"vw":50.215},{"c":50.125,"h":50.29,"l":50.125,"n":40,"o":50.19,"t":"2026-10-15T14:00:00Z","v":1465,"vw":50.225421},{"c":50.25,"h":50.25,"l":50.04,"n":116,"o":50.14,"t":"2026-10-15T14:05:00Z","v":4587,"vw":50.119593},{"c":50.14,"h":50.23,"l":50.11,"n":152,"o":50.21,"t":"2026-10-15T14:10:00Z","v":5197,"vw":50.173864},{"c":50.11,"h":50.11,"l":50.09,"n":26,"o":50.11,"t":"2026-10-15T14:15:00Z","v":804,"vw":50.105},{"c":49.97,"h":50.1,"l":49.96,"n":225,"o":50.08,"t":"2026-10-15T14:20:00Z","v":9508,"vw":50.022494},{"c":50.04,"h":50.04,"l":49.955,"n":53,"o":49.97,"t":"2026-10-15T14:25:00Z","v":4496,"vw":49.986185},{"c":50.115,"h":50.14,"l":49.975,"n":140,"o":50.05,"t":"2026-10-15T14:30:00Z","v":6651,"vw":50.082879},{"c":50.04,"h":50.165,"l":50.03,"n":103,"o":50.12,"t":"2026-10-15T14:35:00Z","v":4667,"vw":50.131969},{"c":50.07,"h":50.16,"l":50.06,"n":111,"o":50.065,"t":"2026-10-15T14:40:00Z","v":6285,"vw":50.137667},{"c":49.905,"h":50.01,"l":49.855,"n":132,"o":50,"t":"2026-10-15T14:45:00Z","v":5671,"vw":49.91661},{"c":49.95,"h":49.97,"l":49.9,"n":86,"o":49.9,"t":"2026-10-15T14:50:00Z","v":2412,"vw":49.946333},{"c":49.945,"h":49.99,"l":49.9,"n":86,"o":49.935,"t":"2026-10-15T14:55:00Z","v":3080,"vw":49.951053},{"c":49.935,"h":50.03,"l":49.88,"n":124,"o":49.88,"t":"2026-10-15T15:00:00Z","v":8714,"vw":49.951802},{"c":49.945,"h":50.005,"l":49.94,"n":79,"o":49.94,"t":"2026-10-15T15:05:00Z","v":5431,"vw":49.977683},{"c":50.05,"h":50.11,"l":49.94,"n":136,"o":49.94,"t":"2026-10-15T15:10:00Z","v":7170,"vw":50.01671},{"c":49.995,"h":49.995,"l":49.91,"n":63,"o":49.99,"t":"2026-10-15T15:15:00Z","v":2740,"vw":49.938412},{"c":49.94,"h":50.035,"l":49.925,"n":64,"o":50.03,"t":"2026-10-15T15:20:00Z","v":2517,"vw":49.964917},{"c":49.945,"h":49.955,"l":49.9,"n":52,"o":49.93,"t":"2026-10-15T15:25:00Z","v":3856,"vw":49.926774},{"c":49.87,"h":49.95,"l":49.86,"n":129,"o":49.9,"t":"2026-10-15T15:30:00Z","v":6224,"vw":49.903433},{"c":49.93,"h":49.93,"l":49.875,"n":81,"o":49.875,"t":"2026-10-15T15:35:00Z","v":2935,"vw":49.911967},{"c":49.99,"h":50,"l":49.96,"n":95,"o":49.98,"t":"2026-10-15T15:40:00Z","v":2382,"vw":49.977619},{"c":50.005,"h":50.07,"l":50,"n":99,"o":50.00023,"t":"2026-10-15T15:45:00Z","v":2403,"vw":50.027472},{"c":49.98,"h":50.02,"l":49.97,"n":80,"o":49.97,"t":"2026-10-15T15:50:00Z","v":1644,"vw":49.991111},{"c":50.03,"h":50.03,"l":49.995,"n":96,"o":49.995,"t":"2026-10-15T15:55:00Z","v":1695,"vw":50.013125},{"c":49.94,"h":49.99,"l":49.91,"n":149,"o":49.99,"t":"2026-10-15T16:00:00Z","v":4148,"vw":49.937648},{"c":49.905,"h":49.915,"l":49.87,"n":48,"o":49.915,"t":"2026-10-15T16:05:00Z","v":3001,"vw":49.904013},{"c":49.715,"h":49.86,"l":49.715,"n":126,"o":49.86,"t":"2026-10-15T16:10:00Z","v":4619,"vw":49.815049},{"c":49.71,"h":49.79,"l":49.7001,"n":104,"o":49.72,"t":"2026-10-15T16:15:00Z","v":6982,"vw":49.721919},{"c":49.74,"h":49.79,"l":49.69,"n":130,"o":49.7,"t":"2026-10-15T16:20:00Z","v":20835,"vw":49.697112},{"c":49.735,"h":49.74,"l":49.735,"n":59,"o":49.74,"t":"2026-10-15T16:25:00Z","v":1122,"vw":49.738},{"c":49.82,"h":49.82,"l":49.72,"n":157,"o":49.75,"t":"2026-10-15T16:30:00Z","v":21052,"vw":49.770326},{"c":49.87,"h":49.9,"l":49.83,"n":104,"o":49.83,"t":"2026-10-15T16:35:00Z","v":2918,"vw":49.863462},{"c":49.865,"h":49.91,"l":49.865,"n":39,"o":49.87,"t":"2026-10-15T16:40:00Z","v":955,"vw":49.876364},{"c":49.86,"h":49.865,"l":49.86,"n":17,"o":49.865,"t":"2026-10-15T16:45:00Z","v":738,"vw":49.864},{"c":49.885,"h":49.94,"l":49.86,"n":187,"o":49.9,"t":"2026-10-15T16:50:00Z","v":9140,"vw":49.907813},{"c":49.98,"h":49.98,"l":49.915,"n":68,"o":49.915,"t":"2026-10-15T16:55:00Z","v":2071,"vw":49.942895},{"c":49.955,"h":50.02,"l":49.955,"n":141,"o":49.98,"t":"2026-10-15T17:00:00Z","v":5183,"vw":49.979366},{"c":50.02,"h":50.02,"l":49.965,"n":53,"o":49.965,"t":"2026-10-15T17:05:00Z","v":3685,"vw":49.985024},{"c":50.075,"h":50.1,"l":50.03,"n":90,"o":50.03,"t":"2026-10-15T17:10:00Z","v":3091,"vw":50.045652},{"c":49.985,"h":50.07,"l":49.96,"n":67,"o":50.07,"t":"2026-10-15T17:15:00Z","v":1590,"vw":49.9975},{"c":49.94,"h":49.99,"l":49.94,"n":96,"o":49.985,"t":"2026-10-15T17:20:00Z","v":3373,"vw":49.973864},{"c":49.92,"h":49.95,"l":49.92,"n":96,"o":49.94,"t":"2026-10-15T17:25:00Z","v":2053,"vw":49.932},{"c":49.99,"h":49.99,"l":49.92,"n":84,"o":49.94,"t":"2026-10-15T17:30:00Z","v":3194,"vw":49.952387},{"c":49.98,"h":50,"l":49.98,"n":52,"o":49.99,"t":"2026-10-15T17:35:00Z","v":2344,"vw":49.990137},{"c":49.975,"h":49.99,"l":49.97,"n":37,"o":49.99,"t":"2026-10-15T17:40:00Z","v":1683,"vw":49.987308},{"c":49.975,"h":49.99,"l":49.975,"n":57,"o":49.975,"t":"2026-10-15T17:45:00Z","v":2326,"vw":49.979033},{"c":49.945,"h":50,"l":49.91,"n":108,"o":49.99,"t":"2026-10-15T17:50:00Z","v":5575,"vw":49.952118},{"c":49.83,"h":49.945,"l":49.83,"n":108,"o":49.945,"t":"2026-10-15T17:55:00Z","v":6285,"vw":49.882669},{"c":49.82,"h":49.89,"l":49.8,"n":164,"o":49.83,"t":"2026-10-15T18:00:00Z","v":7107,"vw":49.86059},{"c":49.795,"h":49.885,"l":49.795,"n":138,"o":49.82,"t":"2026-10-15T18:05:00Z","v":7427,"vw":49.84573},{"c":49.89,"h":49.94,"l":49.82,"n":172,"o":49.82,"t":"2026-10-15T18:10:00Z","v":10519,"vw":49.875861},{"c":49.77,"h":49.89,"l":49.77,"n":201,"o":49.885,"t":"2026-10-15T18:15:00Z","v":16589,"vw":49.833024},{"c":49.76,"h":49.79,"l":49.64,"n":288,"o":49.77,"t":"2026-10-15T18:20:00Z","v":22918,"vw":49.714407},{"c":49.76,"h":49.81,"l":49.76,"n":104,"o":49.8,"t":"2026-10-15T18:25:00Z","v":5357,"vw":49.775793},{"c":49.85,"h":49.88,"l":49.76,"n":123,"o":49.765,"t":"2026-10-15T18:30:00Z","v":7746,"vw":49.819903},{"c":49.805,"h":49.86,"l":49.77,"n":66,"o":49.86,"t":"2026-10-15T18:35:00Z","v":2353,"vw":49.817513},{"c":49.77,"h":49.835,"l":49.76,"n":115,"o":49.82,"t":"2026-10-15T18:40:00Z","v":6504,"vw":49.808789},{"c":49.76,"h":49.83,"l":49.76,"n":97,"o":49.775,"t":"2026-10-15T18:45:00Z","v":6685,"vw":49.788075},{"c":49.74,"h":49.745,"l":49.71,"n":106,"o":49.745,"t":"2026-10-15T18:50:00Z","v":6390,"vw":49.7308},{"c":49.7,"h":49.73,"l":49.62,"n":271,"o":49.725,"t":"2026-10-15T18:55:00Z","v":12241,"vw":49.688914},{"c":49.735,"h":49.735,"l":49.735,"n":37,"o":49.735,"t":"2026-10-15T19:00:00Z","v":1431,"vw":49.735},{"c":49.7725,"h":49.805,"l":49.73,"n":219,"o":49.735,"t":"2026-10-15T19:05:00Z","v":9688,"vw":49.769261},{"c":49.745,"h":49.805,"l":49.69,"n":159,"o":49.77,"t":"2026-10-15T19:10:00Z","v":5843,"vw":49.732789},{"c":49.7,"h":49.77,"l":49.675,"n":183,"o":49.77,"t":"2026-10-15T19:15:00Z","v":10757,"vw":49.710579},{"c":49.635,"h":49.715,"l":49.63,"n":238,"o":49.705,"t":"2026-10-15T19:20:00Z","v":14960,"vw":49.664369},{"c":49.58,"h":49.65,"l":49.58,"n":311,"o":49.65,"t":"2026-10-15T19:25:00Z","v":15597,"vw":49.618802},{"c":49.59,"h":49.6,"l":49.5,"n":226,"o":49.58,"t":"2026-10-15T19:30:00Z","v":8032,"vw":49.550668},{"c":49.75,"h":49.85,"l":49.605,"n":246,"o":49.605,"t":"2026-10-15T19:35:00Z","v":14244,"vw":49.709431},{"c":49.76,"h":49.79,"l":49.745,"n":203,"o":49.745,"t":"2026-10-15T19:40:00Z","v":9301,"vw":49.766201},{"c":49.49,"h":49.72,"l":49.46,"n":206,"o":49.72,"t":"2026-10-15T19:45:00Z","v":9722,"vw":49.598151},{"c":49.36,"h":49.47,"l":49.36,"n":562,"o":49.45,"t":"2026-10-15T19:50:00Z","v":23807,"vw":49.41851},{"c":49.39,"h":49.45,"l":49.35,"n":1581,"o":49.39,"t":"2026-10-15T19:55:00Z","v":84702,"vw":49.398213},{"c":49.41,"h":49.45,"l":49.41,"n":19,"o":49.45,"t":"2026-10-15T20:00:00Z","v":108699,"vw":49.410041},{"c":49.65,"h":49.65,"l":49.65,"n":3,"o":49.65,"t":"2026-10-16T08:00:00Z","v":183,"vw":49.65},{"c":49.48,"h":49.53,"l":49.48,"n":30,"o":49.53,"t":"2026-10-16T13:30:00Z","v":6728,"vw":49.481594},{"c":49.23,"h":49.51,"l":49.23,"n":29,"o":49.51,"t":"2026-10-16T13:35:00Z","v":1477,"vw":49.375},{"c":49.23,"h":49.25,"l":49.09,"n":62,"o":49.24,"t":"2026-10-16T13:40:00Z","v":2284,"vw":49.190515},{"c":49.28,"h":49.28,"l":49.28,"n":9,"o":49.28,"t":"2026-10-16T13:45:00Z","v":537,"vw":49.28},{"c":49.0902,"h":49.35,"l":49.07,"n":167,"o":49.35,"t":"2026-10-16T13:50:00Z","v":9062,"vw":49.187123},{"c":49.225,"h":49.305,"l":49.05,"n":52,"o":49.05,"t":"2026-10-16T13:55:00Z","v":2485,"vw":49.171445},{"c":49.285,"h":49.29,"l":49.28,"n":59,"o":49.28,"t":"2026-10-16T14:00:00Z","v":4042,"vw":49.284653},{"c":49.19,"h":49.415,"l":49.19,"n":113,"o":49.36,"t":"2026-10-16T14:05:00Z","v":4491,"vw":49.370936},{"c":49.06,"h":49.24,"l":49.06,"n":138,"o":49.22,"t":"2026-10-16T14:10:00Z","v":9458,"vw":49.200244},{"c":49.04,"h":49.05,"l":49,"n":58,"o":49.05,"t":"2026-10-16T14:15:00Z","v":2607,"vw":49.032978},{"c":49.22,"h":49.22,"l":49.11,"n":50,"o":49.11,"t":"2026-10-16T14:20:00Z","v":1396,"vw":49.155},{"c":49.285,"h":49.33,"l":49.26,"n":173,"o":49.265,"t":"2026-10-16T14:25:00Z","v":18576,"vw":49.296994},{"c":49.33,"h":49.33,"l":49.275,"n":41,"o":49.28,"t":"2026-10-16T14:30:00Z","v":1105,"vw":49.298364},{"c":49.335,"h":49.37,"l":49.335,"n":40,"o":49.35,"t":"2026-10-16T14:35:00Z","v":1057,"vw":49.351},{"c":49.295,"h":49.35,"l":49.29,"n":45,"o":49.33,"t":"2026-10-16T14:40:00Z","v":1343,"vw":49.319051},{"c":49.31,"h":49.38,"l":49.285,"n":147,"o":49.34,"t":"2026-10-16T14:45:00Z","v":8459,"vw":49.358331},{"c":49.38,"h":49.38,"l":49.38,"n":16,"o":49.38,"t":"2026-10-16T14:50:00Z","v":387,"vw":49.38},{"c":49.27,"h":49.365,"l":49.26,"n":101,"o":49.365,"t":"2026-10-16T14:55:00Z","v":3498,"vw":49.32821},{"c":49.24,"h":49.265,"l":49.24,"n":45,"o":49.265,"t":"2026-10-16T15:00:00Z","v":1027,"vw":49.25875},{"c":49.265,"h":49.34,"l":49.26,"n":153,"o":49.27,"t":"2026-10-16T15:05:00Z","v":4057,"vw":49.295322},{"c":49.33,"h":49.33,"l":49.3,"n":33,"o":49.3,"t":"2026-10-16T15:10:00Z","v":910,"vw":49.3075},{"c":49.38,"h":49.38,"l":49.36,"n":30,"o":49.36,"t":"2026-10-16T15:15:00Z","v":691,"vw":49.37},{"c":49.355,"h":49.4,"l":49.3,"n":94,"o":49.39,"t":"2026-10-16T15:20:00Z","v":2749,"vw":49.362037},{"c":49.35,"h":49.41,"l":49.35,"n":127,"o":49.41,"t":"2026-10-16T15:25:00Z","v":2509,"vw":49.383333},{"c":49.41,"h":49.41,"l":49.35,"n":99,"o":49.35,"t":"2026-10-16T15:30:00Z","v":3179,"vw":49.370085},{"c":49.35,"h":49.43,"l":49.34,"n":54,"o":49.43,"t":"2026-10-16T15:35:00Z","v":2973,"vw":49.412608},{"c":49.4,"h":49.4,"l":49.35,"n":88,"o":49.375,"t":"2026-10-16T15:40:00Z","v":3255,"vw":49.358595},{"c":49.315,"h":49.38,"l":49.315,"n":209,"o":49.38,"t":"2026-10-16T15:45:00Z","v":8590,"vw":49.346337},{"c":49.36,"h":49.39,"l":49.27,"n":49,"o":49.27,"t":"2026-10-16T15:50:00Z","v":3423,"vw":49.330876},{"c":49.29,"h":49.36,"l":49.29,"n":35,"o":49.29,"t":"2026-10-16T15:55:00Z","v":1230,"vw":49.303333},{"c":49.3,"h":49.3,"l":49.225,"n":87,"o":49.285,"t":"2026-10-16T16:00:00Z","v":2895,"vw":49.283759},{"c":49.34,"h":49.34,"l":49.2047,"n":51,"o":49.255,"t":"2026-10-16T16:05:00Z","v":3543,"vw":49.282045},{"c":49.27,"h":49.33,"l":49.16,"n":150,"o":49.33,"t":"2026-10-16T16:10:00Z","v":12420,"vw":49.240216},{"c":49.36,"h":49.36,"l":49.21,"n":76,"o":49.21,"t":"2026-10-16T16:15:00Z","v":4197,"vw":49.296545},{"c":49.29,"h":49.33,"l":49.29,"n":225,"o":49.31,"t":"2026-10-16T16:20:00Z","v":7496,"vw":49.311435},{"c":49.3,"h":49.32,"l":49.27,"n":57,"o":49.3099,"t":"2026-10-16T16:25:00Z","v":2662,"vw":49.306205},{"c":49.265,"h":49.285,"l":49.265,"n":95,"o":49.285,"t":"2026-10-16T16:30:00Z","v":3222,"vw":49.278747},{"c":49.17,"h":49.28,"l":49.17,"n":227,"o":49.25,"t":"2026-10-16T16:35:00Z","v":9816,"vw":49.244718},{"c":49.24,"h":49.24,"l":49.21,"n":53,"o":49.21,"t":"2026-10-16T16:40:00Z","v":2040,"vw":49.221536},{"c":49.16,"h":49.24,"l":49.16,"n":83,"o":49.22,"t":"2026-10-16T16:45:00Z","v":3546,"vw":49.22},{"c":49.12,"h":49.16,"l":49.085,"n":113,"o":49.15,"t":"2026-10-16T16:50:00Z","v":3919,"vw":49.127296},{"c":49.105,"h":49.13,"l":49.105,"n":54,"o":49.12,"t":"2026-10-16T16:55:00Z","v":1371,"vw":49.1195},{"c":48.99,"h":49.14,"l":48.99,"n":111,"o":49.14,"t":"2026-10-16T17:00:00Z","v":4292,"vw":49.076698},{"c":48.95,"h":49.01,"l":48.95,"n":80,"o":49.01,"t":"2026-10-16T17:05:00Z","v":2532,"vw":48.985003},{"c":49.01,"h":49.01,"l":48.99,"n":44,"o":48.99,"t":"2026-10-16T17:10:00Z","v":1673,"vw":49},{"c":48.93,"h":49.01,"l":48.89,"n":110,"o":49.01,"t":"2026-10-16T17:15:00Z","v":5706,"vw":48.93062},{"c":48.945,"h":48.99,"l":48.89,"n":83,"o":48.91,"t":"2026-10-16T17:20:00Z","v":3777,"vw":48.936166},{"c":48.8825,"h":49,"l":48.87,"n":44,"o":48.99,"t":"2026-10-16T17:25:00Z","v":2711,"vw":48.945},{"c":48.72,"h":48.885,"l":48.72,"n":127,"o":48.885,"t":"2026-10-16T17:30:00Z","v":7725,"vw":48.818466},{"c":48.86,"h":48.86,"l":48.72,"n":65,"o":48.785,"t":"2026-10-16T17:35:00Z","v":2965,"vw":48.821739},{"c":48.87,"h":48.92,"l":48.845,"n":57,"o":48.86,"t":"2026-10-16T17:40:00Z","v":2343,"vw":48.887968},{"c":48.83,"h":48.92,"l":48.8,"n":95,"o":48.88,"t":"2026-10-16T17:45:00Z","v":3759,"vw":48.841795},{"c":48.84,"h":48.84,"l":48.77,"n":125,"o":48.805,"t":"2026-10-16T17:50:00Z","v":3809,"vw":48.81042},{"c":48.77,"h":48.88,"l":48.77,"n":63,"o":48.865,"t":"2026-10-16T17:55:00Z","v":2819,"vw":48.845456},{"c":48.75,"h":48.84,"l":48.7,"n":72,"o":48.805,"t":"2026-10-16T18:00:00Z","v":3546,"vw":48.76431},{"c":48.83,"h":48.87,"l":48.81,"n":150,"o":48.81,"t":"2026-10-16T18:05:00Z","v":4488,"vw":48.849681},{"c":48.81,"h":48.87,"l":48.81,"n":32,"o":48.81,"t":"2026-10-16T18:10:00Z","v":2158,"vw":48.836749},{"c":48.95,"h":48.95,"l":48.815,"n":159,"o":48.87,"t":"2026-10-16T18:15:00Z","v":5235,"vw":48.899077},{"c":48.875,"h":48.93,"l":48.805,"n":140,"o":48.905,"t":"2026-10-16T18:20:00Z","v":5191,"vw":48.886997},{"c":48.8,"h":48.865,"l":48.8,"n":95,"o":48.865,"t":"2026-10-16T18:25:00Z","v":2692,"vw":48.836097},{"c":48.84,"h":48.84,"l":48.73,"n":39,"o":48.79,"t":"2026-10-16T18:30:00Z","v":2074,"vw":48.802297},{"c":48.805,"h":48.84,"l":48.79,"n":110,"o":48.83,"t":"2026-10-16T18:35:00Z","v":4926,"vw":48.819304},{"c":48.79,"h":48.82,"l":48.79,"n":121,"o":48.79,"t":"2026-10-16T18:40:00Z","v":4538,"vw":48.795618},{"c":48.85,"h":48.85,"l":48.81,"n":39,"o":48.81,"t":"2026-10-16T18:45:00Z","v":1300,"vw":48.84568},{"c":48.82,"h":48.82,"l":48.77,"n":84,"o":48.77,"t":"2026-10-16T18:50:00Z","v":3108,"vw":48.789242},{"c":48.835,"h":48.86,"l":48.75,"n":128,"o":48.79,"t":"2026-10-16T18:55:00Z","v":4076,"vw":48.810938},{"c":48.81,"h":48.835,"l":48.78,"n":123,"o":48.835,"t":"2026-10-16T19:00:00Z","v":4106,"vw":48.802441},{"c":48.91,"h":48.91,"l":48.8,"n":165,"o":48.8,"t":"2026-10-16T19:05:00Z","v":4594,"vw":48.823183},{"c":48.84,"h":48.92,"l":48.81,"n":112,"o":48.9,"t":"2026-10-16T19:10:00Z","v":5644,"vw":48.851749},{"c":48.79,"h":48.9,"l":48.79,"n":118,"o":48.835,"t":"2026-10-16T19:15:00Z","v":4110,"vw":48.858622},{"c":48.805,"h":48.84,"l":48.77,"n":54,"o":48.805,"t":"2026-10-16T19:20:00Z","v":2669,"vw":48.819677},{"c":48.78,"h":48.83,"l":48.76,"n":145,"o":48.805,"t":"2026-10-16T19:25:00Z","v":4749,"vw":48.795909},{"c":48.7101,"h":48.76,"l":48.71,"n":145,"o":48.76,"t":"2026-10-16T19:30:00Z","v":7040,"vw":48.730903},{"c":48.56,"h":48.735,"l":48.56,"n":262,"o":48.735,"t":"2026-10-16T19:35:00Z","v":9487,"vw":48.643565},{"c":48.62,"h":48.66,"l":48.53,"n":251,"o":48.5401,"t":"2026-10-16T19:40:00Z","v":9586,"vw":48.588067},{"c":48.85,"h":48.85,"l":48.69,"n":182,"o":48.69,"t":"2026-10-16T19:45:00Z","v":8781,"vw":48.803345},{"c":48.73,"h":48.88,"l":48.66,"n":440,"o":48.88,"t":"2026-10-16T19:50:00Z","v":18309,"vw":48.757226},{"c":48.81,"h":48.87,"l":48.52,"n":1195,"o":48.57,"t":"2026-10-16T19:55:00Z","v":65819,"vw":48.775568},{"c":48.82,"h":48.82,"l":48.82,"n":31,"o":48.82,"t":"2026-10-16T20:00:00Z","v":166611,"vw":48.82},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-16T20:20:00Z","v":293,"vw":48.82},{"c":48.6687,"h":48.94,"l":48.6687,"n":21,"o":48.94,"t":"2026-10-19T13:30:00Z","v":3685,"vw":48.93251},{"c":48.9,"h":48.9,"l":48.81,"n":14,"o":48.81,"t":"2026-10-19T13:35:00Z","v":2453,"vw":48.892955},{"c":48.905,"h":49.07,"l":48.905,"n":99,"o":49.01,"t":"2026-10-19T13:40:00Z","v":5850,"vw":49.00849},{"c":48.93,"h":48.93,"l":48.855,"n":18,"o":48.855,"t":"2026-10-19T13:45:00Z","v":886,"vw":48.910652},{"c":48.99,"h":48.99,"l":48.935,"n":13,"o":48.935,"t":"2026-10-19T13:50:00Z","v":327,"vw":48.9625},{"c":48.79,"h":48.94,"l":48.79,"n":22,"o":48.9275,"t":"2026-10-19T13:55:00Z","v":942,"vw":48.883478},{"c":49,"h":49.03,"l":48.985,"n":51,"o":49.03,"t":"2026-10-19T14:00:00Z","v":2047,"vw":48.994577},{"c":48.945,"h":49.03,"l":48.92,"n":51,"o":49,"t":"2026-10-19T14:05:00Z","v":1653,"vw":48.979858},{"c":49.05,"h":49.05,"l":48.94,"n":34,"o":48.94,"t":"2026-10-19T14:10:00Z","v":1752,"vw":48.9836},{"c":49.05,"h":49.085,"l":49.03,"n":89,"o":49.03,"t":"2026-10-19T14:15:00Z","v":3987,"vw":49.053335},{"c":49.075,"h":49.11,"l":49.05,"n":47,"o":49.05,"t":"2026-10-19T14:20:00Z","v":2107,"vw":49.06875},{"c":49.075,"h":49.075,"l":49.075,"n":13,"o":49.075,"t":"2026-10-19T14:25:00Z","v":548,"vw":49.075},{"c":49.11,"h":49.11,"l":49.07,"n":53,"o":49.095,"t":"2026-10-19T14:30:00Z","v":2244,"vw":49.092812},{"c":49.115,"h":49.115,"l":49.1,"n":28,"o":49.1025,"t":"2026-10-19T14:35:00Z","v":1439,"vw":49.112143},{"c":49.15,"h":49.21,"l":49.11,"n":97,"o":49.11,"t":"2026-10-19T14:40:00Z","v":2444,"vw":49.151111},{"c":49.2,"h":49.2,"l":49.175,"n":78,"o":49.2,"t":"2026-10-19T14:45:00Z","v":2228,"vw":49.194231},{"c":49.18,"h":49.18,"l":49.18,"n":13,"o":49.18,"t":"2026-10-19T14:55:00Z","v":309,"vw":49.18},{"c":49.26,"h":49.28,"l":49.18,"n":65,"o":49.18,"t":"2026-10-19T15:00:00Z","v":2145,"vw":49.238188},{"c":49.245,"h":49.255,"l":49.245,"n":48,"o":49.255,"t":"2026-10-19T15:05:00Z","v":1209,"vw":49.25},{"c":49.29,"h":49.31,"l":49.235,"n":60,"o":49.235,"t":"2026-10-19T15:10:00Z","v":1748,"vw":49.28866},{"c":49.25,"h":49.38,"l":49.25,"n":85,"o":49.35,"t":"2026-10-19T15:15:00Z","v":2546,"vw":49.318182},{"c":49.405,"h":49.435,"l":49.26,"n":125,"o":49.3,"t":"2026-10-19T15:20:00Z","v":5071,"vw":49.368392},{"c":49.375,"h":49.385,"l":49.365,"n":28,"o":49.365,"t":"2026-10-19T15:30:00Z","v":1501,"vw":49.378088},{"c":49.38,"h":49.38,"l":49.38,"n":16,"o":49.38,"t":"2026-10-19T15:35:00Z","v":415,"vw":49.38},{"c":49.42,"h":49.42,"l":49.4,"n":51,"o":49.4,"t":"2026-10-19T15:40:00Z","v":1869,"vw":49.418182},{"c":49.385,"h":49.385,"l":49.385,"n":4,"o":49.385,"t":"2026-10-19T15:45:00Z","v":139,"vw":49.385},{"c":49.38,"h":49.38,"l":49.38,"n":34,"o":49.38,"t":"2026-10-19T15:50:00Z","v":442,"vw":49.38},{"c":49.47,"h":49.47,"l":49.385,"n":90,"o":49.385,"t":"2026-10-19T15:55:00Z","v":4279,"vw":49.435625},{"c":49.43,"h":49.47,"l":49.41,"n":65,"o":49.47,"t":"2026-10-19T16:00:00Z","v":1969,"vw":49.42625},{"c":49.45,"h":49.45,"l":49.365,"n":124,"o":49.38,"t":"2026-10-19T16:05:00Z","v":3584,"vw":49.408718},{"c":49.41,"h":49.42,"l":49.41,"n":14,"o":49.42,"t":"2026-10-19T16:10:00Z","v":379,"vw":49.416667},{"c":49.37,"h":49.37,"l":49.37,"n":30,"o":49.37,"t":"2026-10-19T16:15:00Z","v":501,"vw":49.37},{"c":49.37,"h":49.37,"l":49.37,"n":20,"o":49.37,"t":"2026-10-19T16:20:00Z","v":313,"vw":49.37},{"c":49.36,"h":49.36,"l":49.36,"n":45,"o":49.36,"t":"2026-10-19T16:25:00Z","v":562,"vw":49.36},{"c":49.32,"h":49.32,"l":49.32,"n":24,"o":49.32,"t":"2026-10-19T16:30:00Z","v":463,"vw":49.32},{"c":49.29,"h":49.29,"l":49.29,"n":58,"o":49.29,"t":"2026-10-19T16:35:00Z","v":691,"vw":49.29},{"c":49.285,"h":49.285,"l":49.285,"n":17,"o":49.285,"t":"2026-10-19T16:40:00Z","v":822,"vw":49.285},{"c":49.18,"h":49.25,"l":49.18,"n":40,"o":49.25,"t":"2026-10-19T16:45:00Z","v":1721,"vw":49.226429},{"c":49.14,"h":49.16,"l":49.14,"n":47,"o":49.16,"t":"2026-10-19T16:50:00Z","v":589,"vw":49.153333},{"c":49.085,"h":49.13,"l":49.05,"n":69,"o":49.13,"t":"2026-10-19T16:55:00Z","v":2840,"vw":49.08464},{"c":49.07,"h":49.085,"l":49.07,"n":87,"o":49.085,"t":"2026-10-19T17:00:00Z","v":1869,"vw":49.07861},{"c":49.08,"h":49.08,"l":49.03,"n":119,"o":49.07,"t":"2026-10-19T17:05:00Z","v":3503,"vw":49.062382},{"c":49.13,"h":49.13,"l":49.065,"n":78,"o":49.065,"t":"2026-10-19T17:10:00Z","v":1562,"vw":49.107143},{"c":49.095,"h":49.095,"l":49.095,"n":15,"o":49.095,"t":"2026-10-19T17:15:00Z","v":213,"vw":49.095},{"c":49.12,"h":49.14,"l":49.12,"n":83,"o":49.14,"t":"2026-10-19T17:25:00Z","v":3028,"vw":49.129445},{"c":49.12,"h":49.12,"l":49.09,"n":90,"o":49.12,"t":"2026-10-19T17:30:00Z","v":2872,"vw":49.118428},{"c":49.15,"h":49.15,"l":49.115,"n":30,"o":49.12,"t":"2026-10-19T17:35:00Z","v":634,"vw":49.125},{"c":49.15,"h":49.17,"l":49.115,"n":64,"o":49.115,"t":"2026-10-19T17:40:00Z","v":1732,"vw":49.146311},{"c":49.13,"h":49.1378,"l":49.1,"n":89,"o":49.12,"t":"2026-10-19T17:50:00Z","v":3505,"vw":49.117101},{"c":49.135,"h":49.135,"l":49.13,"n":33,"o":49.13,"t":"2026-10-19T17:55:00Z","v":727,"vw":49.131},{"c":49.135,"h":49.135,"l":49.135,"n":49,"o":49.135,"t":"2026-10-19T18:00:00Z","v":3050,"vw":49.135},{"c":49.17,"h":49.17,"l":49.135,"n":82,"o":49.135,"t":"2026-10-19T18:05:00Z","v":2119,"vw":49.157819},{"c":49.16,"h":49.19,"l":49.14,"n":65,"o":49.155,"t":"2026-10-19T18:10:00Z","v":1826,"vw":49.175625},{"c":49.16,"h":49.19,"l":49.155,"n":49,"o":49.155,"t":"2026-10-19T18:15:00Z","v":1391,"vw":49.17125},{"c":49.245,"h":49.31,"l":49.2,"n":109,"o":49.2,"t":"2026-10-19T18:20:00Z","v":3798,"vw":49.262781},{"c":49.245,"h":49.245,"l":49.245,"n":7,"o":49.245,"t":"2026-10-19T18:25:00Z","v":202,"vw":49.245},{"c":49.285,"h":49.29,"l":49.25,"n":56,"o":49.29,"t":"2026-10-19T18:30:00Z","v":1311,"vw":49.2775},{"c":49.275,"h":49.275,"l":49.27,"n":12,"o":49.27,"t":"2026-10-19T18:35:00Z","v":451,"vw":49.271667},{"c":49.22,"h":49.28,"l":49.22,"n":88,"o":49.25,"t":"2026-10-19T18:40:00Z","v":2616,"vw":49.249824},{"c":49.235,"h":49.25,"l":49.225,"n":102,"o":49.225,"t":"2026-10-19T18:45:00Z","v":3109,"vw":49.24226},{"c":49.2351,"h":49.2351,"l":49.235,"n":28,"o":49.235,"t":"2026-10-19T18:50:00Z","v":942,"vw":49.235065},{"c":49.24,"h":49.25,"l":49.23,"n":109,"o":49.235,"t":"2026-10-19T18:55:00Z","v":3148,"vw":49.238148},{"c":49.285,"h":49.285,"l":49.24,"n":97,"o":49.24,"t":"2026-10-19T19:00:00Z","v":2566,"vw":49.267637},{"c":49.29,"h":49.32,"l":49.27,"n":107,"o":49.285,"t":"2026-10-19T19:05:00Z","v":3903,"vw":49.305711},{"c":49.27,"h":49.27,"l":49.27,"n":113,"o":49.27,"t":"2026-10-19T19:10:00Z","v":2996,"vw":49.27},{"c":49.29,"h":49.32,"l":49.2795,"n":84,"o":49.3,"t":"2026-10-19T19:15:00Z","v":2681,"vw":49.294161},{"c":49.18,"h":49.29,"l":49.18,"n":191,"o":49.29,"t":"2026-10-19T19:20:00Z","v":6592,"vw":49.223087},{"c":49.21,"h":49.26,"l":49.21,"n":179,"o":49.22,"t":"2026-10-19T19:25:00Z","v":4926,"vw":49.229183},{"c":49.24,"h":49.24,"l":49.19,"n":102,"o":49.19,"t":"2026-10-19T19:30:00Z","v":4481,"vw":49.228202},{"c":49.26,"h":49.26,"l":49.23,"n":183,"o":49.235,"t":"2026-10-19T19:35:00Z","v":4563,"vw":49.252005},{"c":49.28,"h":49.28,"l":49.25,"n":195,"o":49.26,"t":"2026-10-19T19:40:00Z","v":5048,"vw":49.261418},{"c":49.32,"h":49.335,"l":49.28,"n":130,"o":49.28,"t":"2026-10-19T19:45:00Z","v":2964,"vw":49.311009},{"c":49.26,"h":49.31,"l":49.24,"n":307,"o":49.3,"t":"2026-10-19T19:50:00Z","v":9808,"vw":49.28297},{"c":49.3,"h":49.3,"l":49.21,"n":826,"o":49.26,"t":"2026-10-19T19:55:00Z","v":39043,"vw":49.26977},{"c":49.25,"h":49.25,"l":49.25,"n":33,"o":49.25,"t":"2026-10-19T20:00:00Z","v":97225,"vw":49.25},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-10-19T20:15:00Z","v":356,"vw":49.25},{"c":49.37,"h":49.53,"l":49.37,"n":14,"o":49.53,"t":"2026-10-20T13:30:00Z","v":2401,"vw":49.515746},{"c":49.89,"h":49.89,"l":49.79,"n":19,"o":49.79,"t":"2026-10-20T13:35:00Z","v":1373,"vw":49.846915},{"c":49.705,"h":49.705,"l":49.705,"n":5,"o":49.705,"t":"2026-10-20T13:40:00Z","v":286,"vw":49.705},{"c":49.78,"h":49.78,"l":49.78,"n":4,"o":49.78,"t":"2026-10-20T13:45:00Z","v":1353,"vw":49.78},{"c":49.88,"h":49.95,"l":49.785,"n":16,"o":49.95,"t":"2026-10-20T13:50:00Z","v":907,"vw":49.829375},{"c":49.775,"h":49.785,"l":49.605,"n":19,"o":49.785,"t":"2026-10-20T13:55:00Z","v":1280,"vw":49.721192},{"c":49.785,"h":49.785,"l":49.785,"n":5,"o":49.785,"t":"2026-10-20T14:00:00Z","v":1324,"vw":49.785},{"c":49.51,"h":49.63,"l":49.51,"n":28,"o":49.63,"t":"2026-10-20T14:10:00Z","v":1138,"vw":49.578571},{"c":49.86,"h":49.86,"l":49.605,"n":59,"o":49.6075,"t":"2026-10-20T14:15:00Z","v":1317,"vw":49.680413},{"c":49.9,"h":49.9,"l":49.78,"n":64,"o":49.86,"t":"2026-10-20T14:20:00Z","v":1178,"vw":49.85107},{"c":49.905,"h":49.905,"l":49.905,"n":13,"o":49.905,"t":"2026-10-20T14:25:00Z","v":3271,"vw":49.905},{"c":49.98,"h":50.06,"l":49.88,"n":78,"o":50,"t":"2026-10-20T14:30:00Z","v":4232,"vw":49.934691},{"c":49.985,"h":50,"l":49.985,"n":28,"o":50,"t":"2026-10-20T14:35:00Z","v":787,"vw":49.991},{"c":50.01,"h":50.01,"l":50.01,"n":13,"o":50.01,"t":"2026-10-20T14:40:00Z","v":313,"vw":50.01},{"c":50.14,"h":50.14,"l":50.1,"n":44,"o":50.1,"t":"2026-10-20T14:45:00Z","v":916,"vw":50.113461},{"c":50.29,"h":50.29,"l":50.1,"n":84,"o":50.1,"t":"2026-10-20T14:50:00Z","v":2513,"vw":50.216036},{"c":50.15,"h":50.15,"l":50.15,"n":24,"o":50.15,"t":"2026-10-20T14:55:00Z","v":500,"vw":50.15},{"c":50.08,"h":50.155,"l":50.08,"n":10,"o":50.155,"t":"2026-10-20T15:00:00Z","v":325,"vw":50.1175},{"c":49.915,"h":49.99,"l":49.915,"n":50,"o":49.99,"t":"2026-10-20T15:05:00Z","v":859,"vw":49.941667},{"c":49.9,"h":49.92,"l":49.9,"n":32,"o":49.92,"t":"2026-10-20T15:10:00Z","v":734,"vw":49.90875},{"c":50,"h":50,"l":49.91,"n":65,"o":49.91,"t":"2026-10-20T15:15:00Z","v":1717,"vw":49.965455},{"c":50,"h":50,"l":50,"n":34,"o":50,"t":"2026-10-20T15:20:00Z","v":657,"vw":50},{"c":50.06,"h":50.06,"l":50.06,"n":15,"o":50.06,"t":"2026-10-20T15:25:00Z","v":205,"vw":50.06},{"c":50.05,"h":50.05,"l":50,"n":58,"o":50.01,"t":"2026-10-20T15:30:00Z","v":1911,"vw":50.032067},{"c":50.09,"h":50.1,"l":50.05,"n":62,"o":50.1,"t":"2026-10-20T15:40:00Z","v":1597,"vw":50.080776},{"c":50.01,"h":50.06,"l":49.99,"n":54,"o":50.06,"t":"2026-10-20T15:45:00Z","v":2373,"vw":50.042105},{"c":49.93,"h":49.94,"l":49.93,"n":34,"o":49.94,"t":"2026-10-20T15:55:00Z","v":647,"vw":49.936667},{"c":49.89,"h":49.89,"l":49.88,"n":27,"o":49.89,"t":"2026-10-20T16:00:00Z","v":607,"vw":49.8875},{"c":49.96,"h":49.96,"l":49.92,"n":58,"o":49.92,"t":"2026-10-20T16:05:00Z","v":1905,"vw":49.933181},{"c":49.92,"h":49.92,"l":49.92,"n":26,"o":49.92,"t":"2026-10-20T16:10:00Z","v":513,"vw":49.92},{"c":49.88,"h":49.88,"l":49.88,"n":23,"o":49.88,"t":"2026-10-20T16:15:00Z","v":334,"vw":49.88},{"c":49.985,"h":49.985,"l":49.9,"n":114,"o":49.9,"t":"2026-10-20T16:20:00Z","v":2472,"vw":49.931581},{"c":50.03,"h":50.03,"l":50.03,"n":30,"o":50.03,"t":"2026-10-20T16:25:00Z","v":549,"vw":50.03},{"c":50.08,"h":50.08,"l":50.08,"n":35,"o":50.08,"t":"2026-10-20T16:30:00Z","v":682,"vw":50.08},{"c":50.13,"h":50.13,"l":50.13,"n":11,"o":50.13,"t":"2026-10-20T16:35:00Z","v":112,"vw":50.13},{"c":50.07,"h":50.1,"l":50.07,"n":45,"o":50.1,"t":"2026-10-20T16:40:00Z","v":742,"vw":50.0875},{"c":50.19,"h":50.19,"l":50.18,"n":44,"o":50.18,"t":"2026-10-20T16:45:00Z","v":752,"vw":50.182976},{"c":50.235,"h":50.235,"l":50.17,"n":34,"o":50.2,"t":"2026-10-20T16:50:00Z","v":1096,"vw":50.213667},{"c":50.22,"h":50.28,"l":50.215,"n":95,"o":50.245,"t":"2026-10-20T16:55:00Z","v":5620,"vw":50.243779},{"c":50.15,"h":50.17,"l":50.08,"n":99,"o":50.17,"t":"2026-10-20T17:00:00Z","v":4263,"vw":50.139643},{"c":50.1,"h":50.11,"l":50.1,"n":27,"o":50.11,"t":"2026-10-20T17:05:00Z","v":314,"vw":50.105},{"c":50.2,"h":50.2,"l":50.115,"n":36,"o":50.115,"t":"2026-10-20T17:10:00Z","v":880,"vw":50.171892},{"c":50.29,"h":50.29,"l":50.215,"n":148,"o":50.215,"t":"2026-10-20T17:20:00Z","v":3925,"vw":50.246058},{"c":50.23,"h":50.31,"l":50.23,"n":42,"o":50.28,"t":"2026-10-20T17:25:00Z","v":4377,"vw":50.273506},{"c":50.23,"h":50.26,"l":50.2,"n":75,"o":50.23,"t":"2026-10-20T17:30:00Z","v":2637,"vw":50.232142},{"c":50.2721,"h":50.32,"l":50.24,"n":83,"o":50.27,"t":"2026-10-20T17:35:00Z","v":1177,"vw":50.274007},{"c":50.33,"h":50.365,"l":50.31,"n":113,"o":50.36,"t":"2026-10-20T17:45:00Z","v":2747,"vw":50.336305},{"c":50.305,"h":50.31,"l":50.28,"n":88,"o":50.31,"t":"2026-10-20T18:00:00Z","v":2280,"vw":50.303927},{"c":50.35,"h":50.35,"l":50.305,"n":91,"o":50.305,"t":"2026-10-20T18:05:00Z","v":2229,"vw":50.331848},{"c":50.35,"h":50.35,"l":50.35,"n":14,"o":50.35,"t":"2026-10-20T18:10:00Z","v":195,"vw":50.35},{"c":50.395,"h":50.395,"l":50.395,"n":9,"o":50.395,"t":"2026-10-20T18:15:00Z","v":131,"vw":50.395},{"c":50.29,"h":50.37,"l":50.29,"n":97,"o":50.3339,"t":"2026-10-20T18:20:00Z","v":1785,"vw":50.3405},{"c":50.36,"h":50.37,"l":50.29,"n":97,"o":50.29,"t":"2026-10-20T18:25:00Z","v":3583,"vw":50.328065},{"c":50.38,"h":50.41,"l":50.365,"n":42,"o":50.365,"t":"2026-10-20T18:30:00Z","v":895,"vw":50.384576},{"c":50.28,"h":50.35,"l":50.27,"n":79,"o":50.35,"t":"2026-10-20T18:35:00Z","v":3097,"vw":50.31725},{"c":50.115,"h":50.2505,"l":50.115,"n":81,"o":50.2505,"t":"2026-10-20T18:40:00Z","v":3179,"vw":50.229904},{"c":50.165,"h":50.2,"l":50.1,"n":143,"o":50.15,"t":"2026-10-20T18:45:00Z","v":5498,"vw":50.155316},{"c":50.13,"h":50.16,"l":50.11,"n":56,"o":50.11,"t":"2026-10-20T18:50:00Z","v":1800,"vw":50.146429},{"c":50.12,"h":50.13,"l":50.12,"n":43,"o":50.13,"t":"2026-10-20T18:55:00Z","v":698,"vw":50.125},{"c":50.1,"h":50.18,"l":50.1,"n":112,"o":50.14,"t":"2026-10-20T19:00:00Z","v":4039,"vw":50.14797},{"c":50.06,"h":50.06,"l":50.06,"n":24,"o":50.06,"t":"2026-10-20T19:05:00Z","v":501,"vw":50.06},{"c":50.04,"h":50.11,"l":50.04,"n":122,"o":50.085,"t":"2026-10-20T19:10:00Z","v":3716,"vw":50.073979},{"c":50.08,"h":50.11,"l":50.06,"n":43,"o":50.09,"t":"2026-10-20T19:15:00Z","v":1246,"vw":50.08625},{"c":50.02,"h":50.08,"l":50.01,"n":112,"o":50.08,"t":"2026-10-20T19:20:00Z","v":2753,"vw":50.050833},{"c":49.94,"h":50.045,"l":49.94,"n":173,"o":50.045,"t":"2026-10-20T19:25:00Z","v":3951,"vw":49.992987},{"c":49.95,"h":49.995,"l":49.94,"n":120,"o":49.98,"t":"2026-10-20T19:30:00Z","v":4175,"vw":49.973282},{"c":50,"h":50.01,"l":49.965,"n":151,"o":49.985,"t":"2026-10-20T19:35:00Z","v":4661,"vw":49.989989},{"c":50.04,"h":50.06,"l":50,"n":201,"o":50.01,"t":"2026-10-20T19:40:00Z","v":8402,"vw":50.032284},{"c":50.045,"h":50.05,"l":50.02,"n":121,"o":50.04,"t":"2026-10-20T19:45:00Z","v":4013,"vw":50.038476},{"c":50.05,"h":50.09,"l":49.98,"n":227,"o":50.03,"t":"2026-10-20T19:50:00Z","v":8292,"vw":50.047004},{"c":50.18,"h":50.2,"l":50.07,"n":735,"o":50.08,"t":"2026-10-20T19:55:00Z","v":37465,"vw":50.168624},{"c":50.16,"h":50.16,"l":50.16,"n":30,"o":50.16,"t":"2026-10-20T20:00:00Z","v":119121,"vw":50.16},{"c":50.53,"h":50.555,"l":50.29,"n":93,"o":50.29,"t":"2026-10-21T13:30:00Z","v":3668,"vw":50.40386},{"c":50.525,"h":50.557,"l":50.507,"n":38,"o":50.507,"t":"2026-10-21T13:35:00Z","v":997,"vw":50.531676},{"c":50.552,"h":50.587,"l":50.5,"n":69,"o":50.537,"t":"2026-10-21T13:40:00Z","v":2066,"vw":50.527879},{"c":50.55,"h":50.552,"l":50.55,"n":18,"o":50.552,"t":"2026-10-21T13:45:00Z","v":776,"vw":50.550715},{"c":50.43,"h":50.46,"l":50.425,"n":21,"o":50.46,"t":"2026-10-21T13:50:00Z","v":886,"vw":50.436968},{"c":50.43,"h":50.43,"l":50.29,"n":4,"o":50.29,"t":"2026-10-21T14:00:00Z","v":207,"vw":50.36},{"c":50.3028,"h":50.3028,"l":50.3028,"n":6,"o":50.3028,"t":"2026-10-21T14:05:00Z","v":141,"vw":50.3028},{"c":50.22,"h":50.3,"l":50.22,"n":40,"o":50.3,"t":"2026-10-21T14:10:00Z","v":1433,"vw":50.251289},{"c":50.26,"h":50.26,"l":50.26,"n":6,"o":50.26,"t":"2026-10-21T14:15:00Z","v":590,"vw":50.26},{"c":50.17,"h":50.17,"l":50.17,"n":9,"o":50.17,"t":"2026-10-21T14:20:00Z","v":152,"vw":50.17},{"c":50.22,"h":50.3,"l":50.22,"n":9,"o":50.3,"t":"2026-10-21T14:30:00Z","v":388,"vw":50.263134},{"c":50.22,"h":50.22,"l":50.22,"n":16,"o":50.22,"t":"2026-10-21T14:35:00Z","v":499,"vw":50.22},{"c":50.2,"h":50.34,"l":50.2,"n":35,"o":50.22,"t":"2026-10-21T14:40:00Z","v":1361,"vw":50.265558},{"c":50.175,"h":50.275,"l":50.175,"n":56,"o":50.275,"t":"2026-10-21T14:55:00Z","v":1550,"vw":50.212388},{"c":50.11,"h":50.11,"l":50.11,"n":5,"o":50.11,"t":"2026-10-21T15:00:00Z","v":127,"vw":50.11},{"c":50.04,"h":50.08,"l":50,"n":92,"o":50.08,"t":"2026-10-21T15:05:00Z","v":3869,"vw":50.020007},{"c":50.07,"h":50.09,"l":50.07,"n":52,"o":50.07,"t":"2026-10-21T15:10:00Z","v":1642,"vw":50.076814},{"c":50.07,"h":50.08,"l":50.07,"n":19,"o":50.08,"t":"2026-10-21T15:20:00Z","v":280,"vw":50.075},{"c":50,"h":50.035,"l":49.97,"n":60,"o":50.03,"t":"2026-10-21T15:30:00Z","v":1878,"vw":50.007391},{"c":50.02,"h":50.02,"l":49.975,"n":86,"o":50,"t":"2026-10-21T15:35:00Z","v":2023,"vw":49.992272},{"c":49.9773,"h":50.01,"l":49.9773,"n":19,"o":50.01,"t":"2026-10-21T15:40:00Z","v":1210,"vw":49.980273},{"c":50.0247,"h":50.0247,"l":49.97,"n":26,"o":49.97,"t":"2026-10-21T15:45:00Z","v":1801,"vw":49.979423},{"c":49.98,"h":49.98,"l":49.98,"n":9,"o":49.98,"t":"2026-10-21T15:50:00Z","v":290,"vw":49.98},{"c":50.037,"h":50.037,"l":49.98,"n":77,"o":49.98,"t":"2026-10-21T15:55:00Z","v":1757,"vw":50.0207},{"c":50.03,"h":50.03,"l":50.03,"n":10,"o":50.03,"t":"2026-10-21T16:00:00Z","v":184,"vw":50.03},{"c":49.965,"h":50.01,"l":49.96,"n":71,"o":50.01,"t":"2026-10-21T16:05:00Z","v":2621,"vw":49.990536},{"c":50,"h":50.03,"l":50,"n":48,"o":50.03,"t":"2026-10-21T16:25:00Z","v":1469,"vw":50.006},{"c":50.16,"h":50.17,"l":49.96,"n":161,"o":50.01,"t":"2026-10-21T16:30:00Z","v":7367,"vw":50.112772},{"c":50.21,"h":50.24,"l":50.155,"n":131,"o":50.2,"t":"2026-10-21T16:35:00Z","v":5972,"vw":50.207908},{"c":50.17,"h":50.21,"l":50.12,"n":67,"o":50.21,"t":"2026-10-21T16:40:00Z","v":2136,"vw":50.160482},{"c":50.17,"h":50.17,"l":50.17,"n":27,"o":50.17,"t":"2026-10-21T16:50:00Z","v":449,"vw":50.17},{"c":50.11,"h":50.15,"l":50.11,"n":63,"o":50.13,"t":"2026-10-21T17:00:00Z","v":1084,"vw":50.124043},{"c":50.165,"h":50.18,"l":50.14,"n":73,"o":50.14,"t":"2026-10-21T17:05:00Z","v":4864,"vw":50.160792},{"c":50.1,"h":50.17,"l":50.08,"n":145,"o":50.17,"t":"2026-10-21T17:10:00Z","v":3516,"vw":50.110176},{"c":50.15,"h":50.16,"l":50.1,"n":51,"o":50.1,"t":"2026-10-21T17:15:00Z","v":1296,"vw":50.142},{"c":50.1,"h":50.1,"l":50.09,"n":71,"o":50.1,"t":"2026-10-21T17:20:00Z","v":2108,"vw":50.099303},{"c":50.11,"h":50.1504,"l":50.11,"n":35,"o":50.1504,"t":"2026-10-21T17:25:00Z","v":3116,"vw":50.140111},{"c":50.115,"h":50.115,"l":50.09,"n":45,"o":50.1,"t":"2026-10-21T17:30:00Z","v":1687,"vw":50.101818},{"c":50.1,"h":50.135,"l":50.045,"n":129,"o":50.135,"t":"2026-10-21T17:35:00Z","v":5068,"vw":50.080418},{"c":50.135,"h":50.135,"l":50.135,"n":13,"o":50.135,"t":"2026-10-21T17:40:00Z","v":327,"vw":50.135},{"c":50.2599,"h":50.2599,"l":50.1359,"n":124,"o":50.145,"t":"2026-10-21T17:45:00Z","v":6182,"vw":50.200373},{"c":50.255,"h":50.26,"l":50.255,"n":35,"o":50.26,"t":"2026-10-21T17:50:00Z","v":2274,"vw":50.255763},{"c":50.27,"h":50.3399,"l":50.27,"n":39,"o":50.29,"t":"2026-10-21T17:55:00Z","v":2025,"vw":50.322753},{"c":50.31,"h":50.31,"l":50.28,"n":28,"o":50.28,"t":"2026-10-21T18:00:00Z","v":550,"vw":50.29},{"c":50.29,"h":50.345,"l":50.28,"n":132,"o":50.32,"t":"2026-10-21T18:15:00Z","v":4089,"vw":50.318896},{"c":50.32,"h":50.32,"l":50.315,"n":40,"o":50.315,"t":"2026-10-21T18:20:00Z","v":1821,"vw":50.315665},{"c":50.325,"h":50.33,"l":50.325,"n":32,"o":50.33,"t":"2026-10-21T18:25:00Z","v":359,"vw":50.3275},{"c":50.3,"h":50.355,"l":50.3,"n":123,"o":50.32,"t":"2026-10-21T18:30:00Z","v":2302,"vw":50.323863},{"c":50.36,"h":50.39,"l":50.31,"n":40,"o":50.31,"t":"2026-10-21T18:35:00Z","v":1215,"vw":50.35},{"c":50.355,"h":50.355,"l":50.355,"n":10,"o":50.355,"t":"2026-10-21T18:40:00Z","v":229,"vw":50.355},{"c":50.36,"h":50.42,"l":50.32,"n":155,"o":50.355,"t":"2026-10-21T18:45:00Z","v":5443,"vw":50.363376},{"c":50.35,"h":50.38,"l":50.305,"n":74,"o":50.335,"t":"2026-10-21T18:50:00Z","v":2286,"vw":50.354557},{"c":50.19,"h":50.33,"l":50.18,"n":125,"o":50.315,"t":"2026-10-21T18:55:00Z","v":4035,"vw":50.268554},{"c":50.18,"h":50.23,"l":50.13,"n":116,"o":50.22,"t":"2026-10-21T19:00:00Z","v":6248,"vw":50.177657},{"c":50.21,"h":50.24,"l":50.18,"n":86,"o":50.18,"t":"2026-10-21T19:05:00Z","v":3078,"vw":50.207501},{"c":50.2,"h":50.25,"l":50.175,"n":174,"o":50.24,"t":"2026-10-21T19:10:00Z","v":4419,"vw":50.220934},{"c":50.26,"h":50.3,"l":50.17,"n":122,"o":50.17,"t":"2026-10-21T19:15:00Z","v":3036,"vw":50.267567},{"c":50.305,"h":50.35,"l":50.27,"n":116,"o":50.31,"t":"2026-10-21T19:20:00Z","v":3765,"vw":50.32043},{"c":50.285,"h":50.37,"l":50.28,"n":194,"o":50.345,"t":"2026-10-21T19:25:00Z","v":6461,"vw":50.321798},{"c":50.245,"h":50.32,"l":50.19,"n":141,"o":50.32,"t":"2026-10-21T19:30:00Z","v":5550,"vw":50.270291},{"c":50.13,"h":50.25,"l":50.13,"n":160,"o":50.21,"t":"2026-10-21T19:35:00Z","v":6827,"vw":50.199175},{"c":50.12,"h":50.21,"l":50.11,"n":66,"o":50.175,"t":"2026-10-21T19:40:00Z","v":2069,"vw":50.165136},{"c":50.2,"h":50.21,"l":50.12,"n":154,"o":50.12,"t":"2026-10-21T19:45:00Z","v":4947,"vw":50.184325},{"c":50.12,"h":50.19,"l":50.1,"n":262,"o":50.185,"t":"2026-10-21T19:50:00Z","v":8923,"vw":50.158718},{"c":50.07,"h":50.11,"l":50.01,"n":737,"o":50.09,"t":"2026-10-21T19:55:00Z","v":40063,"vw":50.069544},{"c":50.07,"h":50.07,"l":50.07,"n":22,"o":50.07,"t":"2026-10-21T20:00:00Z","v":306843,"vw":50.07},{"c":50.44,"h":50.44,"l":50.025,"n":55,"o":50.07,"t":"2026-10-22T13:30:00Z","v":4504,"vw":50.208137},{"c":50.33,"h":50.33,"l":50.23,"n":24,"o":50.31,"t":"2026-10-22T13:35:00Z","v":864,"vw":50.261667},{"c":50.475,"h":50.475,"l":50.475,"n":6,"o":50.475,"t":"2026-10-22T13:40:00Z","v":118,"vw":50.475},{"c":50.495,"h":50.58,"l":50.495,"n":8,"o":50.58,"t":"2026-10-22T13:45:00Z","v":262,"vw":50.536262},{"c":50.415,"h":50.66,"l":50.22,"n":76,"o":50.66,"t":"2026-10-22T13:50:00Z","v":3869,"vw":50.375764},{"c":50.425,"h":50.425,"l":50.425,"n":3,"o":50.425,"t":"2026-10-22T13:55:00Z","v":201,"vw":50.425},{"c":50.25,"h":50.44,"l":50.25,"n":27,"o":50.44,"t":"2026-10-22T14:00:00Z","v":749,"vw":50.3},{"c":50.39,"h":50.39,"l":50.26,"n":49,"o":50.295,"t":"2026-10-22T14:05:00Z","v":3197,"vw":50.2998},{"c":50.31,"h":50.32,"l":50.31,"n":20,"o":50.32,"t":"2026-10-22T14:10:00Z","v":786,"vw":50.313333},{"c":50.26,"h":50.32,"l":50.2,"n":39,"o":50.32,"t":"2026-10-22T14:15:00Z","v":1559,"vw":50.263683},{"c":49.925,"h":50.025,"l":49.925,"n":48,"o":50.025,"t":"2026-10-22T14:20:00Z","v":927,"vw":49.98},{"c":49.86,"h":49.86,"l":49.85,"n":19,"o":49.86,"t":"2026-10-22T14:25:00Z","v":603,"vw":49.855},{"c":49.825,"h":49.84,"l":49.82,"n":30,"o":49.84,"t":"2026-10-22T14:30:00Z","v":1043,"vw":49.830803},{"c":49.7,"h":49.8,"l":49.555,"n":221,"o":49.8,"t":"2026-10-22T14:35:00Z","v":7864,"vw":49.699033},{"c":49.91,"h":49.91,"l":49.78,"n":69,"o":49.82,"t":"2026-10-22T14:40:00Z","v":1703,"vw":49.81976},{"c":49.91,"h":49.91,"l":49.81,"n":40,"o":49.81,"t":"2026-10-22T14:45:00Z","v":726,"vw":49.851463},{"c":49.97,"h":49.97,"l":49.85,"n":51,"o":49.85,"t":"2026-10-22T14:50:00Z","v":4302,"vw":49.853425},{"c":50.02,"h":50.02,"l":49.92,"n":99,"o":49.93,"t":"2026-10-22T14:55:00Z","v":2968,"vw":49.962857},{"c":49.905,"h":50.03,"l":49.83,"n":70,"o":50.02,"t":"2026-10-22T15:00:00Z","v":2851,"vw":49.938034},{"c":49.905,"h":49.905,"l":49.85,"n":48,"o":49.89,"t":"2026-10-22T15:05:00Z","v":1795,"vw":49.884136},{"c":49.96,"h":49.98,"l":49.89,"n":49,"o":49.89,"t":"2026-10-22T15:10:00Z","v":922,"vw":49.935},{"c":50.06,"h":50.06,"l":49.97,"n":75,"o":49.98,"t":"2026-10-22T15:15:00Z","v":3004,"vw":49.989426},{"c":49.99,"h":50.1,"l":49.99,"n":118,"o":50.07,"t":"2026-10-22T15:20:00Z","v":4975,"vw":50.047536},{"c":49.8,"h":50.0499,"l":49.79,"n":56,"o":50.0499,"t":"2026-10-22T15:25:00Z","v":2461,"vw":49.855826},{"c":49.905,"h":49.905,"l":49.805,"n":70,"o":49.815,"t":"2026-10-22T15:30:00Z","v":2080,"vw":49.840623},{"c":49.96,"h":49.96,"l":49.905,"n":55,"o":49.905,"t":"2026-10-22T15:35:00Z","v":1093,"vw":49.941667},{"c":49.88,"h":49.95,"l":49.84,"n":83,"o":49.86,"t":"2026-10-22T15:40:00Z","v":3219,"vw":49.884922},{"c":49.87,"h":49.87,"l":49.77,"n":136,"o":49.84,"t":"2026-10-22T15:45:00Z","v":7903,"vw":49.799921},{"c":49.725,"h":49.83,"l":49.725,"n":71,"o":49.83,"t":"2026-10-22T15:50:00Z","v":3395,"vw":49.754419},{"c":49.8,"h":49.8,"l":49.72,"n":40,"o":49.72,"t":"2026-10-22T15:55:00Z","v":1343,"vw":49.785},{"c":49.845,"h":49.85,"l":49.8,"n":80,"o":49.82,"t":"2026-10-22T16:00:00Z","v":3513,"vw":49.824446},{"c":49.8,"h":49.845,"l":49.8,"n":85,"o":49.845,"t":"2026-10-22T16:05:00Z","v":2344,"vw":49.8215},{"c":49.795,"h":49.795,"l":49.78,"n":66,"o":49.79,"t":"2026-10-22T16:10:00Z","v":1799,"vw":49.790789},{"c":49.7,"h":49.795,"l":49.7,"n":76,"o":49.795,"t":"2026-10-22T16:15:00Z","v":2397,"vw":49.732051},{"c":49.79,"h":49.79,"l":49.715,"n":68,"o":49.715,"t":"2026-10-22T16:20:00Z","v":1557,"vw":49.736584},{"c":49.745,"h":49.756,"l":49.745,"n":16,"o":49.745,"t":"2026-10-22T16:25:00Z","v":1494,"vw":49.746722},{"c":49.75,"h":49.75,"l":49.65,"n":240,"o":49.745,"t":"2026-10-22T16:30:00Z","v":22812,"vw":49.696486},{"c":49.78,"h":49.78,"l":49.725,"n":85,"o":49.76,"t":"2026-10-22T16:35:00Z","v":3546,"vw":49.761824},{"c":49.75,"h":49.78,"l":49.75,"n":64,"o":49.78,"t":"2026-10-22T16:40:00Z","v":5909,"vw":49.76872},{"c":49.75,"h":49.75,"l":49.75,"n":24,"o":49.75,"t":"2026-10-22T16:45:00Z","v":333,"vw":49.75},{"c":49.865,"h":49.865,"l":49.76,"n":91,"o":49.76,"t":"2026-10-22T16:50:00Z","v":2834,"vw":49.826985},{"c":49.94,"h":49.94,"l":49.855,"n":61,"o":49.855,"t":"2026-10-22T16:55:00Z","v":1284,"vw":49.899437},{"c":49.825,"h":49.84,"l":49.825,"n":39,"o":49.84,"t":"2026-10-22T17:00:00Z","v":970,"vw":49.8325},{"c":49.91,"h":49.91,"l":49.835,"n":27,"o":49.845,"t":"2026-10-22T17:05:00Z","v":618,"vw":49.863333},{"c":49.87,"h":49.87,"l":49.83,"n":97,"o":49.85,"t":"2026-10-22T17:20:00Z","v":3236,"vw":49.844389},{"c":49.87,"h":49.87,"l":49.845,"n":27,"o":49.845,"t":"2026-10-22T17:25:00Z","v":334,"vw":49.8575},{"c":49.845,"h":49.88,"l":49.82,"n":22,"o":49.82,"t":"2026-10-22T17:30:00Z","v":679,"vw":49.8425},{"c":49.825,"h":49.86,"l":49.825,"n":67,"o":49.86,"t":"2026-10-22T17:35:00Z","v":1383,"vw":49.833333},{"c":49.835,"h":49.835,"l":49.82,"n":23,"o":49.82,"t":"2026-10-22T17:40:00Z","v":606,"vw":49.8275},{"c":49.79,"h":49.81,"l":49.77,"n":96,"o":49.81,"t":"2026-10-22T17:45:00Z","v":7259,"vw":49.790353},{"c":49.73,"h":49.8,"l":49.73,"n":80,"o":49.77,"t":"2026-10-22T17:50:00Z","v":3091,"vw":49.774585},{"c":49.755,"h":49.81,"l":49.755,"n":62,"o":49.77,"t":"2026-10-22T17:55:00Z","v":1893,"vw":49.782453},{"c":49.76,"h":49.76,"l":49.7,"n":83,"o":49.76,"t":"2026-10-22T18:00:00Z","v":2800,"vw":49.723658},{"c":49.79,"h":49.79,"l":49.74,"n":77,"o":49.74,"t":"2026-10-22T18:05:00Z","v":1523,"vw":49.74996},{"c":49.81,"h":49.81,"l":49.77,"n":98,"o":49.78,"t":"2026-10-22T18:10:00Z","v":3299,"vw":49.786378},{"c":49.81,"h":49.83,"l":49.79,"n":90,"o":49.81,"t":"2026-10-22T18:15:00Z","v":2755,"vw":49.805455},{"c":49.775,"h":49.81,"l":49.775,"n":59,"o":49.795,"t":"2026-10-22T18:20:00Z","v":1443,"vw":49.7895},{"c":49.76,"h":49.78,"l":49.72,"n":72,"o":49.78,"t":"2026-10-22T18:25:00Z","v":3598,"vw":49.727143},{"c":49.76,"h":49.76,"l":49.67,"n":102,"o":49.68,"t":"2026-10-22T18:30:00Z","v":8767,"vw":49.695752},{"c":49.72,"h":49.75,"l":49.7,"n":83,"o":49.7319,"t":"2026-10-22T18:35:00Z","v":7341,"vw":49.723387},{"c":49.755,"h":49.755,"l":49.71,"n":89,"o":49.72,"t":"2026-10-22T18:40:00Z","v":4727,"vw":49.737515},{"c":49.805,"h":49.805,"l":49.76,"n":88,"o":49.78,"t":"2026-10-22T18:45:00Z","v":2442,"vw":49.776452},{"c":49.81,"h":49.81,"l":49.78,"n":73,"o":49.805,"t":"2026-10-22T18:50:00Z","v":3250,"vw":49.800364},{"c":49.8,"h":49.83,"l":49.8,"n":85,"o":49.8,"t":"2026-10-22T18:55:00Z","v":3857,"vw":49.804636},{"c":49.8,"h":49.8,"l":49.8,"n":47,"o":49.8,"t":"2026-10-22T19:00:00Z","v":1054,"vw":49.8},{"c":49.79,"h":49.83,"l":49.79,"n":105,"o":49.8,"t":"2026-10-22T19:05:00Z","v":2757,"vw":49.808592},{"c":49.795,"h":49.83,"l":49.795,"n":59,"o":49.83,"t":"2026-10-22T19:10:00Z","v":1111,"vw":49.813519},{"c":49.75,"h":49.79,"l":49.72,"n":105,"o":49.79,"t":"2026-10-22T19:15:00Z","v":2974,"vw":49.761853},{"c":49.745,"h":49.75,"l":49.695,"n":125,"o":49.75,"t":"2026-10-22T19:20:00Z","v":5438,"vw":49.70801},{"c":49.81,"h":49.81,"l":49.74,"n":118,"o":49.77,"t":"2026-10-22T19:25:00Z","v":4771,"vw":49.770851},{"c":49.73,"h":49.795,"l":49.73,"n":96,"o":49.795,"t":"2026-10-22T19:30:00Z","v":7911,"vw":49.767345},{"c":49.8,"h":49.81,"l":49.76,"n":76,"o":49.76,"t":"2026-10-22T19:35:00Z","v":2466,"vw":49.787451},{"c":49.84,"h":49.84,"l":49.77,"n":197,"o":49.78,"t":"2026-10-22T19:40:00Z","v":4853,"vw":49.793259},{"c":49.82,"h":49.85,"l":49.82,"n":126,"o":49.85,"t":"2026-10-22T19:45:00Z","v":3217,"vw":49.835821},{"c":49.83,"h":49.83,"l":49.74,"n":241,"o":49.8,"t":"2026-10-22T19:50:00Z","v":9264,"vw":49.781765},{"c":49.725,"h":49.8,"l":49.6,"n":1286,"o":49.62,"t":"2026-10-22T19:55:00Z","v":58735,"vw":49.730111},{"c":49.71,"h":49.71,"l":49.71,"n":22,"o":49.71,"t":"2026-10-22T20:00:00Z","v":89718,"vw":49.71}],"history":[{"c":40.07,"h":40.47,"l":39.79,"n":5699,"o":40.06,"t":"2024-10-21T04:00:00Z","v":357487,"vw":40.106822},{"c":40.33,"h":40.34,"l":39.5042,"n":4786,"o":40.02,"t":"2024-10-22T04:00:00Z","v":216358,"vw":40.031301},{"c":40.8,"h":40.99,"l":40.22,"n":5880,"o":40.3,"t":"2024-10-23T04:00:00Z","v":276540,"vw":40.778117},{"c":40.39,"h":40.9158,"l":40.19,"n":3578,"o":40.78,"t":"2024-10-24T04:00:00Z","v":182936,"vw":40.448805},{"c":40.05,"h":40.63,"l":39.99,"n":3987,"o":40.57,"t":"2024-10-25T04:00:00Z","v":164248,"vw":40.161138},{"c":40.2,"h":40.63,"l":40.02,"n":4072,"o":40.4,"t":"2024-10-28T04:00:00Z","v":182655,"vw":40.260879},{"c":39.64,"h":40.11,"l":39.5,"n":4210,"o":40,"t":"2024-10-29T04:00:00Z","v":406341,"vw":39.780899},{"c":40.06,"h":40.31,"l":39.53,"n":4727,"o":39.53,"t":"2024-10-30T04:00:00Z","v":305871,"vw":40.084698},{"c":39.51,"h":40.11,"l":39.5,"n":4725,"o":39.89,"t":"2024-10-31T04:00:00Z","v":266496,"vw":39.709516},{"c":40.21,"h":40.49,"l":39.73,"n":4964,"o":39.86,"t":"2024-11-01T04:00:00Z","v":321178,"vw":40.184245},{"c":40.64,"h":40.68,"l":40.005,"n":4682,"o":40.22,"t":"2024-11-04T05:00:00Z","v":221738,"vw":40.525879},{"c":40.76,"h":41.11,"l":40.52,"n":6177,"o":40.64,"t":"2024-11-05T05:00:00Z","v":273992,"vw":40.806978},{"c":41.69,"h":44.23,"l":41.38,"n":12202,"o":41.77,"t":"2024-11-06T05:00:00Z","v":722878,"vw":42.281432},{"c":40.71,"h":41.675,"l":40.48,"n":7402,"o":41.5,"t":"2024-11-07T05:00:00Z","v":337240,"vw":40.810902},{"c":40.64,"h":41.08,"l":40.34,"n":6076,"o":40.74,"t":"2024-11-08T05:00:00Z","v":359847,"vw":40.702673},{"c":41.37,"h":42.51,"l":40.765,"n":8250,"o":40.93,"t":"2024-11-11T05:00:00Z","v":390381,"vw":41.85047},{"c":40.6,"h":41.6509,"l":40.44,"n":5677,"o":41.13,"t":"2024-11-12T05:00:00Z","v":269454,"vw":40.735526},{"c":40.31,"h":40.92,"l":40.24,"n":5295,"o":40.85,"t":"2024-11-13T05:00:00Z","v":203263,"vw":40.413847},{"c":40.98,"h":41.02,"l":40.315,"n":6459,"o":40.35,"t":"2024-11-14T05:00:00Z","v":424253,"vw":40.743733},{"c":40.07,"h":41.185,"l":39.82,"n":6782,"o":41.08,"t":"2024-11-15T05:00:00Z","v":279047,"vw":40.253226},{"c":40.09,"h":40.315,"l":39.71,"n":7000,"o":40.19,"t":"2024-11-18T05:00:00Z","v":330471,"vw":40.046733},{"c":40.33,"h":40.435,"l":39.6928,"n":5589,"o":39.92,"t":"2024-11-19T05:00:00Z","v":252659,"vw":40.249646},{"c":39.3,"h":40.38,"l":39.225,"n":8635,"o":40.05,"t":"2024-11-20T05:00:00Z","v":348302,"vw":39.65002},{"c":39.61,"h":39.89,"l":39.24,"n":7440,"o":39.61,"t":"2024-11-21T05:00:00Z","v":419406,"vw":39.647688},{"c":40.19,"h":40.45,"l":39.64,"n":6287,"o":39.64,"t":"2024-11-22T05:00:00Z","v":363448,"vw":40.159122},{"c":40.25,"h":40.86,"l":40.18,"n":5422,"o":40.25,"t":"2024-11-25T05:00:00Z","v":373822,"vw":40.38903},{"c":40.08,"h":40.74,"l":39.83,"n":6997,"o":40.08,"t":"2024-11-26T05:00:00Z","v":240993,"vw":40.155154},{"c":40.14,"h":40.42,"l":39.88,"n":5322,"o":40.19,"t":"2024-11-27T05:00:00Z","v":166279,"vw":40.109568},{"c":40.35,"h":40.48,"l":40.1,"n":3379,"o":40.44,"t":"2024-11-29T05:00:00Z","v":120461,"vw":40.318516},{"c":40.54,"h":40.84,"l":39.885,"n":7110,"o":40.29,"t":"2024-12-02T05:00:00Z","v":242820,"vw":40.551799},{"c":40.38,"h":40.565,"l":39.93,"n":4802,"o":40.41,"t":"2024-12-03T05:00:00Z","v":462808,"vw":40.317558},{"c":40,"h":40.58,"l":39.95,"n":5816,"o":40.29,"t":"2024-12-04T05:00:00Z","v":347105,"vw":40.219434},{"c":40.52,"h":40.79,"l":39.77,"n":6033,"o":39.99,"t":"2024-12-05T05:00:00Z","v":262935,"vw":40.419081},{"c":40.96,"h":41.06,"l":40.52,"n":4992,"o":40.62,"t":"2024-12-06T05:00:00Z","v":170841,"vw":40.904778},{"c":40.17,"h":40.9,"l":39.92,"n":5848,"o":40.83,"t":"2024-12-09T05:00:00Z","v":288282,"vw":40.248205},{"c":39.78,"h":40.42,"l":39.685,"n":4276,"o":40.11,"t":"2024-12-10T05:00:00Z","v":206958,"vw":39.910559},{"c":40.25,"h":40.46,"l":39.66,"n":4084,"o":40.01,"t":"2024-12-11T05:00:00Z","v":186277,"vw":40.18272},{"c":40.25,"h":40.44,"l":39.76,"n":6592,"o":40.33,"t":"2024-12-12T05:00:00Z","v":296614,"vw":40.101975},{"c":39.39,"h":40.07,"l":39.34,"n":5680,"o":40.01,"t":"2024-12-13T05:00:00Z","v":196727,"vw":39.554436},{"c":39.75,"h":40.29,"l":39.205,"n":5760,"o":39.3,"t":"2024-12-16T05:00:00Z","v":236342,"vw":39.887668},{"c":39.82,"h":39.95,"l":39.48,"n":4437,"o":39.48,"t":"2024-12-17T05:00:00Z","v":160664,"vw":39.809978},{"c":38.62,"h":39.99,"l":38.3727,"n":6993,"o":39.76,"t":"2024-12-18T05:00:00Z","v":280211,"vw":39.057673},{"c":38.17,"h":39.01,"l":38.17,"n":5553,"o":38.79,"t":"2024-12-19T05:00:00Z","v":188551,"vw":38.307714},{"c":38.2,"h":38.9262,"l":37.94,"n":6453,"o":37.97,"t":"2024-12-20T05:00:00Z","v":500081,"vw":38.288749},{"c":38.27,"h":38.41,"l":37.6501,"n":5931,"o":38.38,"t":"2024-12-23T05:00:00Z","v":209562,"vw":38.160386},{"c":38.21,"h":38.41,"l":38.03,"n":2914,"o":38.35,"t":"2024-12-24T05:00:00Z","v":76699,"vw":38.21945},{"c":38.03,"h":38.3,"l":37.9,"n":3595,"o":38.02,"t":"2024-12-26T05:00:00Z","v":108992,"vw":38.063099},{"c":37.73,"h":38.035,"l":37.425,"n":4911,"o":38,"t":"2024-12-27T05:00:00Z","v":206482,"vw":37.712269},{"c":37.82,"h":37.879,"l":37.2705,"n":4863,"o":37.75,"t":"2024-12-30T05:00:00Z","v":139751,"vw":37.680499},{"c":38.26,"h":38.54,"l":37.885,"n":5867,"o":38.1,"t":"2024-12-31T05:00:00Z","v":374694,"vw":38.250058},{"c":37.69,"h":38.82,"l":37.45,"n":8387,"o":38.4,"t":"2025-01-02T05:00:00Z","v":368823,"vw":37.976663},{"c":37.71,"h":38.17,"l":37.28,"n":5446,"o":37.84,"t":"2025-01-03T05:00:00Z","v":252885,"vw":37.83192},{"c":37.35,"h":37.83,"l":37.35,"n":5117,"o":37.8,"t":"2025-01-06T05:00:00Z","v":201208,"vw":37.518025},{"c":37.03,"h":37.63,"l":36.96,"n":5298,"o":37.3,"t":"2025-01-07T05:00:00Z","v":244066,"vw":37.154808},{"c":36.62,"h":36.855,"l":36.18,"n":4445,"o":36.78,"t":"2025-01-08T05:00:00Z","v":229024,"vw":36.501783},{"c":36.1,"h":36.255,"l":35.83,"n":6452,"o":36.16,"t":"2025-01-10T05:00:00Z","v":258665,"vw":36.060792},{"c":36.55,"h":36.64,"l":35.81,"n":5806,"o":35.81,"t":"2025-01-13T05:00:00Z","v":264996,"vw":36.407676},{"c":36.29,"h":36.865,"l":36.29,"n":5939,"o":36.56,"t":"2025-01-14T05:00:00Z","v":244742,"vw":36.462452},{"c":37.1,"h":37.19,"l":36.3185,"n":4983,"o":36.9,"t":"2025-01-15T05:00:00Z","v":192349,"vw":36.941539},{"c":37.36,"h":37.73,"l":37.23,"n":4743,"o":37.26,"t":"2025-01-16T05:00:00Z","v":309914,"vw":37.374872},{"c":37.58,"h":37.86,"l":37.35,"n":4347,"o":37.75,"t":"2025-01-17T05:00:00Z","v":183500,"vw":37.624884},{"c":38.07,"h":38.24,"l":37.78,"n":5487,"o":37.94,"t":"2025-01-21T05:00:00Z","v":272453,"vw":38.043824},{"c":37.87,"h":38,"l":37.7387,"n":4643,"o":37.83,"t":"2025-01-22T05:00:00Z","v":200457,"vw":37.878689},{"c":38.12,"h":38.125,"l":37.57,"n":5252,"o":37.63,"t":"2025-01-23T05:00:00Z","v":294104,"vw":37.858699},{"c":37.91,"h":38.3,"l":37.9,"n":4899,"o":37.95,"t":"2025-01-24T05:00:00Z","v":193535,"vw":38.089574},{"c":38.15,"h":38.6122,"l":38,"n":7639,"o":38.06,"t":"2025-01-27T05:00:00Z","v":417745,"vw":38.252536},{"c":38.32,"h":38.6715,"l":37.97,"n":6902,"o":37.97,"t":"2025-01-28T05:00:00Z","v":324636,"vw":38.328686},{"c":38,"h":38.48,"l":37.795,"n":6523,"o":38.11,"t":"2025-01-29T05:00:00Z","v":313068,"vw":38.041055},{"c":38.7,"h":38.95,"l":38.26,"n":9399,"o":38.26,"t":"2025-01-30T05:00:00Z","v":485317,"vw":38.694475},{"c":38.75,"h":39.06,"l":38.455,"n":8846,"o":38.81,"t":"2025-01-31T05:00:00Z","v":430949,"vw":38.741204},{"c":39.91,"h":39.98,"l":38.05,"n":10682,"o":38.23,"t":"2025-02-03T05:00:00Z","v":472247,"vw":39.443775},{"c":40.61,"h":40.65,"l":39.855,"n":9438,"o":40.04,"t":"2025-02-04T05:00:00Z","v":544885,"vw":40.424796},{"c":40.26,"h":40.8399,"l":39.67,"n":7503,"o":40.72,"t":"2025-02-05T05:00:00Z","v":387673,"vw":40.22064},{"c":39.93,"h":40.515,"l":39.811,"n":7848,"o":40.35,"t":"2025-02-06T05:00:00Z","v":327290,"vw":40.036713},{"c":39.64,"h":39.87,"l":39.19,"n":6444,"o":39.79,"t":"2025-02-07T05:00:00Z","v":346692,"vw":39.508569},{"c":39.94,"h":40.58,"l":39.49,"n":6310,"o":39.75,"t":"2025-02-10T05:00:00Z","v":335992,"vw":40.03551},{"c":39.62,"h":40.08,"l":39.53,"n":5518,"o":39.53,"t":"2025-02-11T05:00:00Z","v":321599,"vw":39.746666},{"c":39.59,"h":39.795,"l":39.2,"n":5403,"o":39.22,"t":"2025-02-12T05:00:00Z","v":240339,"vw":39.595567},{"c":40.23,"h":40.33,"l":39.6,"n":5239,"o":39.64,"t":"2025-02-13T05:00:00Z","v":220293,"vw":40.078246},{"c":39.96,"h":40.49,"l":39.61,"n":4747,"o":39.81,"t":"2025-02-14T05:00:00Z","v":211347,"vw":40.042892},{"c":40.07,"h":40.14,"l":39.59,"n":4530,"o":39.95,"t":"2025-02-18T05:00:00Z","v":244602,"vw":40.001644},{"c":40.23,"h":40.25,"l":39.385,"n":4851,"o":39.84,"t":"2025-02-19T05:00:00Z","v":170994,"vw":39.992524},{"c":40.31,"h":40.45,"l":39.925,"n":5141,"o":40.17,"t":"2025-02-20T05:00:00Z","v":268528,"vw":40.239958},{"c":39.6,"h":40.55,"l":39.55,"n":5799,"o":40.55,"t":"2025-02-21T05:00:00Z","v":265574,"vw":39.925538},{"c":39.57,"h":39.85,"l":39.28,"n":6362,"o":39.85,"t":"2025-02-24T05:00:00Z","v":235480,"vw":39.591782},{"c":39.02,"h":39.76,"l":38.88,"n":7773,"o":39.76,"t":"2025-02-25T05:00:00Z","v":291812,"vw":39.135769},{"c":39.31,"h":40.29,"l":38.79,"n":6678,"o":40.18,"t":"2025-02-26T05:00:00Z","v":327035,"vw":39.549539},{"c":39.47,"h":39.67,"l":38.62,"n":5117,"o":39.13,"t":"2025-02-27T05:00:00Z","v":244160,"vw":39.365828},{"c":40.37,"h":40.41,"l":39.25,"n":6670,"o":39.61,"t":"2025-02-28T05:00:00Z","v":340762,"vw":40.103801},{"c":40.12,"h":41.25,"l":39.965,"n":6380,"o":40.29,"t":"2025-03-03T05:00:00Z","v":308390,"vw":40.444957},{"c":39.81,"h":40.29,"l":39.63,"n":6831,"o":40.04,"t":"2025-03-04T05:00:00Z","v":367462,"vw":39.941068},{"c":40.16,"h":40.44,"l":39.54,"n":6105,"o":39.71,"t":"2025-03-05T05:00:00Z","v":383143,"vw":40.142671},{"c":39.87,"h":40.18,"l":39.24,"n":5594,"o":39.76,"t":"2025-03-06T05:00:00Z","v":299263,"vw":39.833511},{"c":39.94,"h":40.36,"l":39.73,"n":5988,"o":39.96,"t":"2025-03-07T05:00:00Z","v":281880,"vw":40.03923},{"c":39.48,"h":40.11,"l":38.885,"n":6259,"o":39.81,"t":"2025-03-10T04:00:00Z","v":306624,"vw":39.41133},{"c":39.15,"h":39.745,"l":38.9028,"n":6988,"o":39.6,"t":"2025-03-11T04:00:00Z","v":286668,"vw":39.236567},{"c":38.57,"h":39.23,"l":38.41,"n":6109,"o":39.17,"t":"2025-03-12T04:00:00Z","v":356260,"vw":38.665874},{"c":38.54,"h":39.16,"l":38.521,"n":8224,"o":38.69,"t":"2025-03-13T04:00:00Z","v":476834,"vw":38.859051},{"c":38.48,"h":38.935,"l":38.35,"n":4710,"o":38.78,"t":"2025-03-14T04:00:00Z","v":183820,"vw":38.639029},{"c":38.98,"h":39.06,"l":38.34,"n":4860,"o":38.34,"t":"2025-03-17T04:00:00Z","v":197511,"vw":38.890203},{"c":39.27,"h":39.35,"l":38.715,"n":4193,"o":38.84,"t":"2025-03-18T04:00:00Z","v":176735,"vw":39.142428},{"c":39.95,"h":40.105,"l":39.15,"n":5832,"o":39.15,"t":"2025-03-19T04:00:00Z","v":231583,"vw":39.852309},{"c":39.85,"h":40.24,"l":39.47,"n":5642,"o":39.59,"t":"2025-03-20T04:00:00Z","v":217290,"vw":39.996384},{"c":39.38,"h":40.15,"l":39.36,"n":3984,"o":39.71,"t":"2025-03-21T04:00:00Z","v":289024,"vw":39.584867},{"c":39.575,"h":39.89,"l":38.915,"n":5808,"o":39.5,"t":"2025-03-24T04:00:00Z","v":385820,"vw":39.488008},{"c":39.69,"h":39.755,"l":39.27,"n":4870,"o":39.45,"t":"2025-03-25T04:00:00Z","v":215399,"vw":39.576815},{"c":40.12,"h":40.8394,"l":39.63,"n":6050,"o":39.75,"t":"2025-03-26T04:00:00Z","v":370214,"vw":40.298597},{"c":40.71,"h":40.92,"l":40.24,"n":6178,"o":40.3,"t":"2025-03-27T04:00:00Z","v":315426,"vw":40.606661},{"c":40.05,"h":41,"l":39.76,"n":4959,"o":40.77,"t":"2025-03-28T04:00:00Z","v":314102,"vw":40.080215},{"c":40.01,"h":40.1872,"l":39.6,"n":4251,"o":39.73,"t":"2025-03-31T04:00:00Z","v":289563,"vw":39.989753},{"c":39.83,"h":40.04,"l":39.401,"n":4666,"o":39.78,"t":"2025-04-01T04:00:00Z","v":218127,"vw":39.776305},{"c":40.32,"h":40.42,"l":39.65,"n":4313,"o":39.83,"t":"2025-04-02T04:00:00Z","v":219237,"vw":40.089442},{"c":39.29,"h":39.79,"l":39,"n":6481,"o":39.52,"t":"2025-04-03T04:00:00Z","v":294557,"vw":39.313056},{"c":37.25,"h":38.99,"l":36.745,"n":9966,"o":38.39,"t":"2025-04-04T04:00:00Z","v":469618,"vw":37.463392},{"c":36.53,"h":38.07,"l":35.46,"n":10210,"o":36.61,"t":"2025-04-07T04:00:00Z","v":555558,"vw":36.595862},{"c":36.12,"h":37.67,"l":35.855,"n":8627,"o":37.32,"t":"2025-04-08T04:00:00Z","v":443039,"vw":36.309772},{"c":38.08,"h":38.49,"l":35.56,"n":9438,"o":35.86,"t":"2025-04-09T04:00:00Z","v":704391,"vw":37.233564},{"c":37.78,"h":38.11,"l":36.79,"n":7017,"o":37.29,"t":"2025-04-10T04:00:00Z","v":438688,"vw":37.59372},{"c":37.93,"h":38.48,"l":37.32,"n":5876,"o":37.89,"t":"2025-04-11T04:00:00Z","v":325581,"vw":37.823264},{"c":37.84,"h":38.497,"l":37.77,"n":4690,"o":38.27,"t":"2025-04-14T04:00:00Z","v":225644,"vw":37.998141},{"c":38.09,"h":38.445,"l":37.83,"n":4055,"o":37.83,"t":"2025-04-15T04:00:00Z","v":193756,"vw":38.182008},{"c":37.85,"h":38.3,"l":37.55,"n":4722,"o":38.09,"t":"2025-04-16T04:00:00Z","v":184360,"vw":37.872577},{"c":38.69,"h":38.7,"l":37.83,"n":5763,"o":37.83,"t":"2025-04-17T04:00:00Z","v":419810,"vw":38.389183},{"c":38.21,"h":38.92,"l":37.72,"n":4699,"o":38.42,"t":"2025-04-21T04:00:00Z","v":220517,"vw":38.198657},{"c":38.69,"h":39.02,"l":38.26,"n":5861,"o":38.73,"t":"2025-04-22T04:00:00Z","v":238986,"vw":38.651876},{"c":38.91,"h":39.4779,"l":38.69,"n":6339,"o":39.21,"t":"2025-04-23T04:00:00Z","v":236407,"vw":38.975413},{"c":39.3,"h":39.71,"l":38.7,"n":5772,"o":39.03,"t":"2025-04-24T04:00:00Z","v":225232,"vw":39.308327},{"c":39.25,"h":39.37,"l":38.65,"n":4325,"o":39.03,"t":"2025-04-25T04:00:00Z","v":149377,"vw":39.179895},{"c":39.53,"h":39.6679,"l":39.03,"n":5336,"o":39.03,"t":"2025-04-28T04:00:00Z","v":248047,"vw":39.419971},{"c":39.96,"h":40.1,"l":39.4,"n":7237,"o":39.4,"t":"2025-04-29T04:00:00Z","v":320943,"vw":39.892582},{"c":39.86,"h":40,"l":39.2,"n":4577,"o":39.8,"t":"2025-04-30T04:00:00Z","v":243179,"vw":39.762395},{"c":39.81,"h":40.17,"l":39.42,"n":5926,"o":39.91,"t":"2025-05-01T04:00:00Z","v":235803,"vw":39.792753},{"c":40.28,"h":40.45,"l":39.75,"n":6534,"o":39.84,"t":"2025-05-02T04:00:00Z","v":319511,"vw":40.219262},{"c":39.94,"h":40.2,"l":39.695,"n":4773,"o":39.96,"t":"2025-05-05T04:00:00Z","v":228755,"vw":39.959948},{"c":40.01,"h":40.18,"l":39.475,"n":5754,"o":39.67,"t":"2025-05-06T04:00:00Z","v":267291,"vw":39.912685},{"c":40.38,"h":40.73,"l":39.29,"n":6212,"o":40.15,"t":"2025-05-07T04:00:00Z","v":323250,"vw":40.409681},{"c":40.51,"h":40.73,"l":40,"n":4949,"o":40.43,"t":"2025-05-08T04:00:00Z","v":208055,"vw":40.483075},{"c":40.5,"h":40.79,"l":40.08,"n":6917,"o":40.25,"t":"2025-05-09T04:00:00Z","v":301424,"vw":40.411577},{"c":40.96,"h":41.625,"l":40.21,"n":6936,"o":41.25,"t":"2025-05-12T04:00:00Z","v":442683,"vw":41.038666},{"c":41.38,"h":41.56,"l":40.9695,"n":7005,"o":41.32,"t":"2025-05-13T04:00:00Z","v":299653,"vw":41.33103},{"c":41.08,"h":41.5275,"l":41.06,"n":6379,"o":41.22,"t":"2025-05-14T04:00:00Z","v":276034,"vw":41.232283},{"c":41.43,"h":41.49,"l":40.7136,"n":7731,"o":41.23,"t":"2025-05-15T04:00:00Z","v":273222,"vw":41.203933},{"c":41.32,"h":41.68,"l":40.81,"n":5801,"o":41.3,"t":"2025-05-16T04:00:00Z","v":248497,"vw":41.312644},{"c":41.25,"h":41.4195,"l":40.92,"n":4320,"o":41.03,"t":"2025-05-19T04:00:00Z","v":185438,"vw":41.232089},{"c":41.31,"h":41.42,"l":41.03,"n":6020,"o":41.14,"t":"2025-05-20T04:00:00Z","v":256732,"vw":41.293096},{"c":40.76,"h":41.31,"l":40.69,"n":5122,"o":41.02,"t":"2025-05-21T04:00:00Z","v":209525,"vw":40.909868},{"c":40.78,"h":40.955,"l":40.64,"n":7116,"o":40.67,"t":"2025-05-22T04:00:00Z","v":321438,"vw":40.798585},{"c":40.38,"h":40.69,"l":40.33,"n":5220,"o":40.4,"t":"2025-05-23T04:00:00Z","v":186427,"vw":40.466796},{"c":40.79,"h":40.9,"l":40.42,"n":5530,"o":40.75,"t":"2025-05-27T04:00:00Z","v":204068,"vw":40.770415},{"c":40.5,"h":40.835,"l":40.34,"n":5252,"o":40.8,"t":"2025-05-28T04:00:00Z","v":196564,"vw":40.504732},{"c":40.59,"h":40.69,"l":40.38,"n":4138,"o":40.56,"t":"2025-05-29T04:00:00Z","v":197720,"vw":40.543108},{"c":40.61,"h":40.79,"l":40.31,"n":3856,"o":40.49,"t":"2025-05-30T04:00:00Z","v":188802,"vw":40.584402},{"c":40.86,"h":40.88,"l":40.14,"n":5781,"o":40.49,"t":"2025-06-02T04:00:00Z","v":218331,"vw":40.622933},{"c":40.39,"h":40.845,"l":40.29,"n":5994,"o":40.75,"t":"2025-06-03T04:00:00Z","v":243136,"vw":40.445319},{"c":40.38,"h":40.61,"l":40.31,"n":4397,"o":40.47,"t":"2025-06-04T04:00:00Z","v":155030,"vw":40.452539},{"c":40.26,"h":40.55,"l":40.035,"n":5267,"o":40.33,"t":"2025-06-05T04:00:00Z","v":194095,"vw":40.286112},{"c":40.87,"h":40.88,"l":40.39,"n":3981,"o":40.39,"t":"2025-06-06T04:00:00Z","v":144357,"vw":40.735556},{"c":41.39,"h":41.42,"l":40.64,"n":5392,"o":40.84,"t":"2025-06-09T04:00:00Z","v":237397,"vw":41.217728},{"c":42.79,"h":42.81,"l":41.49,"n":8944,"o":41.5,"t":"2025-06-10T04:00:00Z","v":651098,"vw":42.297991},{"c":43.7,"h":43.72,"l":42.61,"n":7627,"o":42.94,"t":"2025-06-11T04:00:00Z","v":481628,"vw":43.262085},{"c":43.16,"h":43.63,"l":43.1,"n":5084,"o":43.47,"t":"2025-06-12T04:00:00Z","v":237363,"vw":43.231209},{"c":42.51,"h":42.94,"l":42.395,"n":6297,"o":42.77,"t":"2025-06-13T04:00:00Z","v":244550,"vw":42.592735},{"c":42.99,"h":43.0599,"l":42.6,"n":7268,"o":42.71,"t":"2025-06-16T04:00:00Z","v":237373,"vw":42.879603},{"c":42.84,"h":43.04,"l":42.6,"n":6039,"o":42.74,"t":"2025-06-17T04:00:00Z","v":257576,"vw":42.836108},{"c":43.68,"h":44.105,"l":42.825,"n":7140,"o":42.85,"t":"2025-06-18T04:00:00Z","v":403164,"vw":43.710051},{"c":45.99,"h":46.93,"l":43.93,"n":16490,"o":43.95,"t":"2025-06-20T04:00:00Z","v":1284600,"vw":45.798967},{"c":46.5,"h":46.85,"l":45.58,"n":10718,"o":46.16,"t":"2025-06-23T04:00:00Z","v":611151,"vw":46.355712},{"c":46.8,"h":46.81,"l":45.74,"n":9647,"o":46.58,"t":"2025-06-24T04:00:00Z","v":529494,"vw":46.507861},{"c":46.05,"h":46.89,"l":45.78,"n":6707,"o":46.89,"t":"2025-06-25T04:00:00Z","v":287988,"vw":46.097737},{"c":46.56,"h":46.62,"l":45.94,"n":5145,"o":46.19,"t":"2025-06-26T04:00:00Z","v":268622,"vw":46.408696},{"c":46.78,"h":46.98,"l":46.43,"n":6153,"o":46.6,"t":"2025-06-27T04:00:00Z","v":831483,"vw":46.759002},{"c":46.77,"h":47.03,"l":46.47,"n":6454,"o":46.81,"t":"2025-06-30T04:00:00Z","v":337321,"vw":46.734669},{"c":46.17,"h":46.8008,"l":45.25,"n":8234,"o":46.51,"t":"2025-07-01T04:00:00Z","v":324600,"vw":46.013674},{"c":46.37,"h":46.42,"l":45.99,"n":5277,"o":46.32,"t":"2025-07-02T04:00:00Z","v":272266,"vw":46.316583},{"c":46.65,"h":46.93,"l":46,"n":2851,"o":46.55,"t":"2025-07-03T04:00:00Z","v":103269,"vw":46.670761},{"c":46.24,"h":46.75,"l":46.04,"n":5958,"o":46.7,"t":"2025-07-07T04:00:00Z","v":205330,"vw":46.301876},{"c":45.8,"h":46.4,"l":45.65,"n":5264,"o":46.21,"t":"2025-07-08T04:00:00Z","v":257341,"vw":45.832329},{"c":45.83,"h":46.15,"l":45.62,"n":4672,"o":45.88,"t":"2025-07-09T04:00:00Z","v":228886,"vw":45.843041},{"c":46.37,"h":46.465,"l":45.5,"n":6629,"o":45.61,"t":"2025-07-10T04:00:00Z","v":299374,"vw":46.210789},{"c":46.6,"h":47.18,"l":46.235,"n":6622,"o":46.26,"t":"2025-07-11T04:00:00Z","v":335572,"vw":46.637458},{"c":46.8,"h":47.16,"l":46.45,"n":5688,"o":46.45,"t":"2025-07-14T04:00:00Z","v":289488,"vw":46.802248},{"c":45.78,"h":46.84,"l":45.76,"n":5649,"o":46.67,"t":"2025-07-15T04:00:00Z","v":243804,"vw":46.195648},{"c":46.23,"h":46.425,"l":45.715,"n":6538,"o":45.84,"t":"2025-07-16T04:00:00Z","v":308707,"vw":46.172385},{"c":46.51,"h":46.72,"l":46.0525,"n":7178,"o":46.24,"t":"2025-07-17T04:00:00Z","v":275289,"vw":46.504977},{"c":46.6,"h":46.8273,"l":46.27,"n":5652,"o":46.7,"t":"2025-07-18T04:00:00Z","v":276991,"vw":46.525903},{"c":46.36,"h":46.78,"l":46.25,"n":5975,"o":46.53,"t":"2025-07-21T04:00:00Z","v":208669,"vw":46.487581},{"c":46.62,"h":47.06,"l":46.32,"n":4944,"o":46.34,"t":"2025-07-22T04:00:00Z","v":242667,"vw":46.68818},{"c":46.75,"h":46.8,"l":46.05,"n":5407,"o":46.61,"t":"2025-07-23T04:00:00Z","v":236557,"vw":46.567334},{"c":45.88,"h":46.83,"l":45.8,"n":5444,"o":46.48,"t":"2025-07-24T04:00:00Z","v":259301,"vw":46.155879},{"c":45.54,"h":46.205,"l":45.48,"n":5440,"o":46.07,"t":"2025-07-25T04:00:00Z","v":198866,"vw":45.617197},{"c":45.29,"h":45.44,"l":44.9,"n":4869,"o":45.43,"t":"2025-07-28T04:00:00Z","v":186996,"vw":45.215742},{"c":45.06,"h":45.5,"l":44.7498,"n":5702,"o":45.45,"t":"2025-07-29T04:00:00Z","v":194288,"vw":45.007814},{"c":44.85,"h":45.62,"l":44.78,"n":6723,"o":45.08,"t":"2025-07-30T04:00:00Z","v":328322,"vw":45.097279},{"c":44.56,"h":44.775,"l":44.255,"n":5844,"o":44.58,"t":"2025-07-31T04:00:00Z","v":238825,"vw":44.558655},{"c":44.54,"h":44.69,"l":43.58,"n":8420,"o":44.56,"t":"2025-08-01T04:00:00Z","v":384719,"vw":44.385229},{"c":44.87,"h":45.19,"l":44.495,"n":6480,"o":44.52,"t":"2025-08-04T04:00:00Z","v":245594,"vw":44.903749},{"c":45,"h":45.18,"l":44.42,"n":6886,"o":44.77,"t":"2025-08-05T04:00:00Z","v":317906,"vw":44.979733},{"c":44.89,"h":45.17,"l":44.495,"n":6257,"o":44.95,"t":"2025-08-06T04:00:00Z","v":297091,"vw":44.850515},{"c":44.72,"h":45.91,"l":43.93,"n":6574,"o":45.91,"t":"2025-08-07T04:00:00Z","v":237863,"vw":44.703147},{"c":43.76,"h":44.71,"l":43.335,"n":6433,"o":44.65,"t":"2025-08-08T04:00:00Z","v":302776,"vw":43.827939},{"c":44.14,"h":44.67,"l":43.73,"n":6210,"o":43.73,"t":"2025-08-11T04:00:00Z","v":217956,"vw":44.15385},{"c":44.41,"h":44.54,"l":43.975,"n":7021,"o":44.44,"t":"2025-08-12T04:00:00Z","v":263434,"vw":44.28251},{"c":44.58,"h":44.86,"l":44.23,"n":6772,"o":44.48,"t":"2025-08-13T04:00:00Z","v":377841,"vw":44.546537},{"c":43.87,"h":44.85,"l":43.83,"n":5796,"o":44.49,"t":"2025-08-14T04:00:00Z","v":311657,"vw":43.965265},{"c":43.93,"h":44.03,"l":43.66,"n":5470,"o":44.02,"t":"2025-08-15T04:00:00Z","v":256640,"vw":43.890896},{"c":43.77,"h":44.345,"l":43.585,"n":4661,"o":44.07,"t":"2025-08-18T04:00:00Z","v":220738,"vw":43.868255},{"c":43.88,"h":44.3442,"l":43.665,"n":3468,"o":43.76,"t":"2025-08-19T04:00:00Z","v":154851,"vw":43.848255},{"c":43.33,"h":44.27,"l":43.19,"n":4421,"o":44,"t":"2025-08-20T04:00:00Z","v":143565,"vw":43.40638},{"c":43.81,"h":43.866,"l":43.15,"n":5064,"o":43.22,"t":"2025-08-21T04:00:00Z","v":235140,"vw":43.572431},{"c":44.99,"h":45.15,"l":44.12,"n":6930,"o":44.18,"t":"2025-08-22T04:00:00Z","v":252729,"vw":44.878368},{"c":44.53,"h":45.19,"l":44.53,"n":4609,"o":44.83,"t":"2025-08-25T04:00:00Z","v":153085,"vw":44.748988},{"c":44.69,"h":44.94,"l":44.53,"n":4543,"o":44.53,"t":"2025-08-26T04:00:00Z","v":177281,"vw":44.683775},{"c":44.85,"h":45.225,"l":44.52,"n":5780,"o":44.83,"t":"2025-08-27T04:00:00Z","v":206924,"vw":44.792237},{"c":44.94,"h":45.3,"l":44.53,"n":7291,"o":45.15,"t":"2025-08-28T04:00:00Z","v":251443,"vw":44.88946},{"c":44.96,"h":45.19,"l":44.64,"n":5102,"o":45.15,"t":"2025-08-29T04:00:00Z","v":242234,"vw":44.836733},{"c":43.66,"h":44.75,"l":43.615,"n":7626,"o":44.66,"t":"2025-09-02T04:00:00Z","v":247337,"vw":43.900757},{"c":43.25,"h":43.66,"l":43.055,"n":8555,"o":43.46,"t":"2025-09-03T04:00:00Z","v":699483,"vw":43.267799},{"c":42.96,"h":43.32,"l":42.68,"n":6213,"o":43.21,"t":"2025-09-04T04:00:00Z","v":325300,"vw":42.933491},{"c":42.36,"h":43.2,"l":42.25,"n":6632,"o":43.01,"t":"2025-09-05T04:00:00Z","v":373440,"vw":42.428034},{"c":42.37,"h":42.5038,"l":42.13,"n":15150,"o":42.29,"t":"2025-09-08T04:00:00Z","v":953847,"vw":42.370048},{"c":42.01,"h":42.52,"l":41.84,"n":8069,"o":42.37,"t":"2025-09-09T04:00:00Z","v":424365,"vw":42.037731},{"c":41.8,"h":42.035,"l":41.57,"n":6933,"o":41.89,"t":"2025-09-10T04:00:00Z","v":338414,"vw":41.792842},{"c":42.4,"h":42.56,"l":41.64,"n":5745,"o":41.69,"t":"2025-09-11T04:00:00Z","v":289271,"vw":42.294782},{"c":42.05,"h":42.465,"l":41.88,"n":4848,"o":42.21,"t":"2025-09-12T04:00:00Z","v":224908,"vw":42.066482},{"c":41.57,"h":42.285,"l":41.4,"n":6009,"o":42.04,"t":"2025-09-15T04:00:00Z","v":238156,"vw":41.755273},{"c":41.52,"h":41.61,"l":41.251,"n":6225,"o":41.58,"t":"2025-09-16T04:00:00Z","v":189652,"vw":41.48436},{"c":41.63,"h":42.085,"l":41.47,"n":5662,"o":41.56,"t":"2025-09-17T04:00:00Z","v":154128,"vw":41.684086},{"c":41.73,"h":41.9,"l":41.43,"n":5998,"o":41.73,"t":"2025-09-18T04:00:00Z","v":178551,"vw":41.686196},{"c":41.22,"h":41.75,"l":41.05,"n":8457,"o":41.75,"t":"2025-09-19T04:00:00Z","v":929616,"vw":41.289578},{"c":41.36,"h":41.52,"l":40.87,"n":6260,"o":41.02,"t":"2025-09-22T04:00:00Z","v":253345,"vw":41.279317},{"c":41.33,"h":41.5316,"l":41.08,"n":5187,"o":41.3,"t":"2025-09-23T04:00:00Z","v":220384,"vw":41.291565},{"c":41.12,"h":41.53,"l":41.09,"n":5330,"o":41.2,"t":"2025-09-24T04:00:00Z","v":185280,"vw":41.224526},{"c":41.06,"h":41.3462,"l":40.87,"n":6627,"o":41.07,"t":"2025-09-25T04:00:00Z","v":261854,"vw":41.061786},{"c":41.01,"h":41.24,"l":40.855,"n":6838,"o":40.93,"t":"2025-09-26T04:00:00Z","v":277176,"vw":41.043752},{"c":41.38,"h":41.51,"l":40.67,"n":6087,"o":41.01,"t":"2025-09-29T04:00:00Z","v":286131,"vw":41.284165},{"c":41.59,"h":41.795,"l":41.15,"n":7301,"o":41.15,"t":"2025-09-30T04:00:00Z","v":370782,"vw":41.585448},{"c":41,"h":41.6,"l":40.81,"n":7523,"o":41,"t":"2025-10-01T04:00:00Z","v":330572,"vw":41.016866},{"c":41.02,"h":41.335,"l":40.405,"n":6454,"o":40.8,"t":"2025-10-02T04:00:00Z","v":327811,"vw":40.905451},{"c":41.05,"h":41.32,"l":40.73,"n":5800,"o":40.99,"t":"2025-10-03T04:00:00Z","v":251255,"vw":40.998606},{"c":41.08,"h":41.26,"l":40.575,"n":7305,"o":41.03,"t":"2025-10-06T04:00:00Z","v":289356,"vw":41.048697},{"c":40.79,"h":41.0742,"l":40.58,"n":5985,"o":40.99,"t":"2025-10-07T04:00:00Z","v":272170,"vw":40.793612},{"c":40.54,"h":41,"l":40.26,"n":6090,"o":40.83,"t":"2025-10-08T04:00:00Z","v":257983,"vw":40.588326},{"c":40.61,"h":40.67,"l":40.14,"n":5691,"o":40.52,"t":"2025-10-09T04:00:00Z","v":214392,"vw":40.491118},{"c":40.19,"h":40.785,"l":40.13,"n":5472,"o":40.61,"t":"2025-10-10T04:00:00Z","v":184246,"vw":40.312421},{"c":40.27,"h":40.485,"l":39.92,"n":5517,"o":40.34,"t":"2025-10-13T04:00:00Z","v":189275,"vw":40.221058},{"c":40.22,"h":40.6699,"l":40.05,"n":5064,"o":40.06,"t":"2025-10-14T04:00:00Z","v":148317,"vw":40.213694},{"c":40.04,"h":40.69,"l":39.88,"n":4977,"o":40.34,"t":"2025-10-15T04:00:00Z","v":249207,"vw":40.130766},{"c":39.11,"h":40.25,"l":39.02,"n":5904,"o":40.11,"t":"2025-10-16T04:00:00Z","v":234570,"vw":39.362828},{"c":39.17,"h":39.49,"l":38.84,"n":6123,"o":39.11,"t":"2025-10-17T04:00:00Z","v":247532,"vw":39.134575},{"c":39.14,"h":39.46,"l":38.92,"n":4637,"o":39.46,"t":"2025-10-20T04:00:00Z","v":223268,"vw":39.169301},{"c":39.81,"h":39.935,"l":39.03,"n":5935,"o":39.14,"t":"2025-10-21T04:00:00Z","v":370279,"vw":39.520122},{"c":39.41,"h":39.99,"l":39.26,"n":6257,"o":39.92,"t":"2025-10-22T04:00:00Z","v":276537,"vw":39.503257},{"c":39.59,"h":39.59,"l":39.05,"n":5522,"o":39.44,"t":"2025-10-23T04:00:00Z","v":244242,"vw":39.395302},{"c":39.41,"h":39.7,"l":39.2,"n":5215,"o":39.7,"t":"2025-10-24T04:00:00Z","v":216190,"vw":39.37685},{"c":39.42,"h":39.49,"l":38.64,"n":7090,"o":39.41,"t":"2025-10-27T04:00:00Z","v":294190,"vw":39.085547},{"c":39.03,"h":39.43,"l":38.455,"n":6686,"o":39.33,"t":"2025-10-28T04:00:00Z","v":594166,"vw":39.059077},{"c":40,"h":40.205,"l":38.52,"n":9299,"o":38.73,"t":"2025-10-29T04:00:00Z","v":518694,"vw":39.802682},{"c":39.97,"h":40.42,"l":39.28,"n":6984,"o":39.97,"t":"2025-10-30T04:00:00Z","v":379268,"vw":39.851365},{"c":40.72,"h":40.756,"l":39.55,"n":7309,"o":39.97,"t":"2025-10-31T04:00:00Z","v":418645,"vw":40.574161},{"c":41.13,"h":41.41,"l":40.215,"n":8533,"o":40.5,"t":"2025-11-03T05:00:00Z","v":393666,"vw":40.971974},{"c":40.88,"h":41.12,"l":40.505,"n":9037,"o":40.77,"t":"2025-11-04T05:00:00Z","v":442911,"vw":40.837865},{"c":40.15,"h":41.63,"l":39.81,"n":8843,"o":41.58,"t":"2025-11-05T05:00:00Z","v":406107,"vw":40.437999},{"c":38.87,"h":40.39,"l":38.76,"n":7114,"o":40.16,"t":"2025-11-06T05:00:00Z","v":325173,"vw":39.151382},{"c":38.71,"h":39.34,"l":38.49,"n":8486,"o":38.87,"t":"2025-11-07T05:00:00Z","v":335376,"vw":38.806207},{"c":38.92,"h":39.01,"l":38.29,"n":6332,"o":38.77,"t":"2025-11-10T05:00:00Z","v":243646,"vw":38.776675},{"c":39.51,"h":39.64,"l":38.85,"n":5870,"o":39.1,"t":"2025-11-11T05:00:00Z","v":266276,"vw":39.371543},{"c":39.01,"h":39.475,"l":38.93,"n":4176,"o":39.42,"t":"2025-11-12T05:00:00Z","v":162420,"vw":39.060118},{"c":38.55,"h":39.14,"l":38.39,"n":8827,"o":38.75,"t":"2025-11-13T05:00:00Z","v":339398,"vw":38.603123},{"c":38.68,"h":38.765,"l":37.93,"n":7372,"o":38.37,"t":"2025-11-14T05:00:00Z","v":321258,"vw":38.40529},{"c":38.04,"h":38.64,"l":37.76,"n":7858,"o":38.64,"t":"2025-11-17T05:00:00Z","v":324690,"vw":38.026482},{"c":38.05,"h":38.385,"l":37.76,"n":6750,"o":38.04,"t":"2025-11-18T05:00:00Z","v":296329,"vw":38.058023},{"c":38.16,"h":38.46,"l":37.88,"n":5550,"o":38.1,"t":"2025-11-19T05:00:00Z","v":262662,"vw":38.171583},{"c":38.43,"h":38.625,"l":38.18,"n":5867,"o":38.58,"t":"2025-11-20T05:00:00Z","v":240273,"vw":38.39138},{"c":38.86,"h":39.08,"l":38.14,"n":6659,"o":38.36,"t":"2025-11-21T05:00:00Z","v":290575,"vw":38.824403},{"c":38.05,"h":38.8,"l":37.92,"n":6821,"o":38.8,"t":"2025-11-24T05:00:00Z","v":345466,"vw":38.113215},{"c":38.89,"h":38.971,"l":38,"n":7368,"o":38,"t":"2025-11-25T05:00:00Z","v":283026,"vw":38.75325},{"c":39.34,"h":39.37,"l":38.59,"n":5778,"o":38.68,"t":"2025-11-26T05:00:00Z","v":219984,"vw":39.249005},{"c":39.8,"h":39.87,"l":39.2067,"n":3598,"o":39.29,"t":"2025-11-28T05:00:00Z","v":136714,"vw":39.64793},{"c":39.54,"h":39.98,"l":39.08,"n":7121,"o":39.51,"t":"2025-12-01T05:00:00Z","v":384422,"vw":39.489936},{"c":38.88,"h":39.695,"l":38.785,"n":7272,"o":39.65,"t":"2025-12-02T05:00:00Z","v":467741,"vw":38.996973},{"c":38.57,"h":39.2,"l":38.52,"n":6311,"o":38.9,"t":"2025-12-03T05:00:00Z","v":332771,"vw":38.792086},{"c":38.59,"h":38.635,"l":38,"n":7739,"o":38.51,"t":"2025-12-04T05:00:00Z","v":683247,"vw":38.211841},{"c":38.64,"h":38.92,"l":38.305,"n":8872,"o":38.53,"t":"2025-12-05T05:00:00Z","v":342460,"vw":38.668218},{"c":38.65,"h":38.77,"l":38.28,"n":7781,"o":38.76,"t":"2025-12-08T05:00:00Z","v":335052,"vw":38.60753},{"c":38.97,"h":39.205,"l":38.5869,"n":6221,"o":38.74,"t":"2025-12-09T05:00:00Z","v":279490,"vw":38.979069},{"c":38.97,"h":39.25,"l":38.69,"n":5312,"o":38.93,"t":"2025-12-10T05:00:00Z","v":341874,"vw":38.933234},{"c":39.84,"h":39.94,"l":39,"n":7272,"o":39.14,"t":"2025-12-11T05:00:00Z","v":316776,"vw":39.670566},{"c":39.94,"h":40.19,"l":39.33,"n":7853,"o":39.99,"t":"2025-12-12T05:00:00Z","v":390528,"vw":39.846982},{"c":40.28,"h":40.43,"l":39.67,"n":7359,"o":40.05,"t":"2025-12-15T05:00:00Z","v":410595,"vw":40.204006},{"c":39.9,"h":40.53,"l":39.8,"n":8065,"o":40.37,"t":"2025-12-16T05:00:00Z","v":414066,"vw":39.987702},{"c":40.17,"h":40.35,"l":39.79,"n":5521,"o":39.79,"t":"2025-12-17T05:00:00Z","v":322846,"vw":40.14368},{"c":40.07,"h":40.53,"l":39.55,"n":5929,"o":40.29,"t":"2025-12-18T05:00:00Z","v":312567,"vw":40.142073},{"c":39.62,"h":40.27,"l":39.42,"n":6450,"o":40.27,"t":"2025-12-19T05:00:00Z","v":464281,"vw":39.694577},{"c":39.1,"h":39.7265,"l":38.87,"n":8048,"o":39.62,"t":"2025-12-22T05:00:00Z","v":360049,"vw":39.192158},{"c":39.25,"h":39.39,"l":38.8986,"n":6180,"o":38.98,"t":"2025-12-23T05:00:00Z","v":307769,"vw":39.22459},{"c":39.39,"h":39.43,"l":39.04,"n":2435,"o":39.19,"t":"2025-12-24T05:00:00Z","v":107291,"vw":39.293653},{"c":39.55,"h":39.64,"l":39.16,"n":3617,"o":39.26,"t":"2025-12-26T05:00:00Z","v":162365,"vw":39.522626},{"c":39.51,"h":39.74,"l":39.43,"n":4840,"o":39.59,"t":"2025-12-29T05:00:00Z","v":187579,"vw":39.557767},{"c":39.59,"h":39.92,"l":39.3601,"n":6766,"o":39.55,"t":"2025-12-30T05:00:00Z","v":225710,"vw":39.649064},{"c":39.45,"h":39.7599,"l":39.2,"n":4255,"o":39.59,"t":"2025-12-31T05:00:00Z","v":290206,"vw":39.429387},{"c":39.86,"h":39.87,"l":38.9086,"n":6692,"o":39.35,"t":"2026-01-02T05:00:00Z","v":541076,"vw":39.456362},{"c":39.41,"h":40.52,"l":39.2,"n":8671,"o":39.65,"t":"2026-01-05T05:00:00Z","v":483264,"vw":39.714839},{"c":39.43,"h":39.4899,"l":38.94,"n":7097,"o":39.22,"t":"2026-01-06T05:00:00Z","v":326234,"vw":39.317126},{"c":39.4,"h":39.6,"l":39.1375,"n":5320,"o":39.41,"t":"2026-01-07T05:00:00Z","v":270587,"vw":39.362581},{"c":40.27,"h":40.28,"l":39.12,"n":6515,"o":39.18,"t":"2026-01-08T05:00:00Z","v":308988,"vw":39.97248},{"c":40.09,"h":40.4699,"l":39.795,"n":5981,"o":40.23,"t":"2026-01-09T05:00:00Z","v":251280,"vw":39.997472},{"c":40.15,"h":40.5,"l":39.865,"n":5111,"o":39.97,"t":"2026-01-12T05:00:00Z","v":484200,"vw":40.347345},{"c":40.12,"h":40.4,"l":39.71,"n":4915,"o":40.07,"t":"2026-01-13T05:00:00Z","v":169475,"vw":40.009291},{"c":40.29,"h":40.47,"l":39.95,"n":6061,"o":40.05,"t":"2026-01-14T05:00:00Z","v":229544,"vw":40.224864},{"c":40.13,"h":40.62,"l":39.89,"n":6492,"o":40.31,"t":"2026-01-15T05:00:00Z","v":491381,"vw":40.036807},{"c":40.07,"h":40.5,"l":39.81,"n":6478,"o":40.12,"t":"2026-01-16T05:00:00Z","v":866183,"vw":40.04208},{"c":39.39,"h":40.1,"l":39.28,"n":6181,"o":39.83,"t":"2026-01-20T05:00:00Z","v":303584,"vw":39.579526},{"c":39.16,"h":39.855,"l":38.124,"n":8526,"o":39.75,"t":"2026-01-21T05:00:00Z","v":932459,"vw":38.848013},{"c":39.59,"h":39.71,"l":39.11,"n":5421,"o":39.11,"t":"2026-01-22T05:00:00Z","v":236115,"vw":39.499681},{"c":39.59,"h":39.95,"l":39.29,"n":5607,"o":39.45,"t":"2026-01-23T05:00:00Z","v":271372,"vw":39.571773},{"c":39.36,"h":39.87,"l":39.01,"n":6123,"o":39.51,"t":"2026-01-26T05:00:00Z","v":318940,"vw":39.479426},{"c":39.65,"h":39.71,"l":39.05,"n":6930,"o":39.22,"t":"2026-01-27T05:00:00Z","v":338815,"vw":39.504034},{"c":39.48,"h":39.86,"l":39.4,"n":5147,"o":39.6,"t":"2026-01-28T05:00:00Z","v":214065,"vw":39.584313},{"c":40.03,"h":40.05,"l":39.41,"n":5273,"o":39.62,"t":"2026-01-29T05:00:00Z","v":264497,"vw":39.889663},{"c":39.93,"h":40.025,"l":39.62,"n":6213,"o":39.98,"t":"2026-01-30T05:00:00Z","v":303989,"vw":39.91815},{"c":40.1,"h":40.275,"l":39.54,"n":8080,"o":39.93,"t":"2026-02-02T05:00:00Z","v":402997,"vw":40.048065},{"c":39.59,"h":40.1,"l":38.87,"n":8367,"o":39.9,"t":"2026-02-03T05:00:00Z","v":403331,"vw":39.477939},{"c":39.76,"h":40.1087,"l":39.36,"n":8304,"o":39.76,"t":"2026-02-04T05:00:00Z","v":374165,"vw":39.770195},{"c":39.32,"h":40.1,"l":39.08,"n":9062,"o":39.6,"t":"2026-02-05T05:00:00Z","v":386450,"vw":39.460238},{"c":39.13,"h":39.585,"l":38.79,"n":9587,"o":39.42,"t":"2026-02-06T05:00:00Z","v":349301,"vw":39.086168},{"c":39.7,"h":39.87,"l":38.84,"n":6943,"o":39.21,"t":"2026-02-09T05:00:00Z","v":300253,"vw":39.534709},{"c":41.15,"h":41.31,"l":39.7,"n":6636,"o":39.7,"t":"2026-02-10T05:00:00Z","v":301186,"vw":40.991422},{"c":41.13,"h":41.31,"l":40.9,"n":5905,"o":41.23,"t":"2026-02-11T05:00:00Z","v":197218,"vw":41.136141},{"c":41.46,"h":41.79,"l":40.96,"n":6369,"o":41.31,"t":"2026-02-12T05:00:00Z","v":314557,"vw":41.363154},{"c":43.18,"h":43.3,"l":41.2,"n":8922,"o":41.51,"t":"2026-02-13T05:00:00Z","v":497758,"vw":42.672926},{"c":43.3,"h":43.78,"l":43.11,"n":6459,"o":43.19,"t":"2026-02-17T05:00:00Z","v":266892,"vw":43.349692},{"c":43.44,"h":44.0623,"l":43.11,"n":8053,"o":43.31,"t":"2026-02-18T05:00:00Z","v":266500,"vw":43.448019},{"c":42.89,"h":43.83,"l":42.41,"n":7731,"o":43.35,"t":"2026-02-19T05:00:00Z","v":370388,"vw":42.922906},{"c":43.13,"h":43.24,"l":42.14,"n":5557,"o":42.79,"t":"2026-02-20T05:00:00Z","v":221277,"vw":42.865443},{"c":42.77,"h":43.07,"l":42.415,"n":7032,"o":43.07,"t":"2026-02-23T05:00:00Z","v":251454,"vw":42.741922},{"c":43.13,"h":43.19,"l":42.5487,"n":6601,"o":42.83,"t":"2026-02-24T05:00:00Z","v":328581,"vw":43.064433},{"c":43.83,"h":44.15,"l":42.5,"n":8951,"o":43.13,"t":"2026-02-25T05:00:00Z","v":498893,"vw":43.527302},{"c":43.98,"h":44.505,"l":43.31,"n":13491,"o":43.83,"t":"2026-02-26T05:00:00Z","v":846572,"vw":44.051779},{"c":43.71,"h":44.31,"l":42.965,"n":8992,"o":44,"t":"2026-02-27T05:00:00Z","v":482705,"vw":43.732864},{"c":43.75,"h":44.09,"l":42.5,"n":9394,"o":43.28,"t":"2026-03-02T05:00:00Z","v":381588,"vw":43.522936},{"c":43.61,"h":43.99,"l":42.75,"n":9346,"o":43.4,"t":"2026-03-03T05:00:00Z","v":421886,"vw":43.471801},{"c":43.88,"h":44.2,"l":43.165,"n":5559,"o":43.71,"t":"2026-03-04T05:00:00Z","v":311931,"vw":43.886887},{"c":43.98,"h":44.51,"l":43.69,"n":7550,"o":43.7,"t":"2026-03-05T05:00:00Z","v":459312,"vw":44.061005},{"c":43.74,"h":43.96,"l":43.265,"n":7256,"o":43.7,"t":"2026-03-06T05:00:00Z","v":272818,"vw":43.686239},{"c":43.99,"h":44,"l":43.15,"n":7835,"o":43.49,"t":"2026-03-09T04:00:00Z","v":326540,"vw":43.601967},{"c":43.36,"h":44.24,"l":43.29,"n":5597,"o":43.71,"t":"2026-03-10T04:00:00Z","v":311216,"vw":43.847413},{"c":42.96,"h":43.52,"l":42.875,"n":7180,"o":43.27,"t":"2026-03-11T04:00:00Z","v":273899,"vw":43.138705},{"c":42.93,"h":43.75,"l":42.68,"n":7001,"o":42.7,"t":"2026-03-12T04:00:00Z","v":341580,"vw":43.09092},{"c":43.09,"h":43.71,"l":42.95,"n":6496,"o":43.18,"t":"2026-03-13T04:00:00Z","v":324291,"vw":43.188078},{"c":43.44,"h":43.96,"l":43.16,"n":5060,"o":43.36,"t":"2026-03-16T04:00:00Z","v":213974,"vw":43.52492},{"c":43.75,"h":43.81,"l":43.17,"n":7305,"o":43.44,"t":"2026-03-17T04:00:00Z","v":354722,"vw":43.700649},{"c":42.91,"h":44.12,"l":42.74,"n":6737,"o":43.46,"t":"2026-03-18T04:00:00Z","v":300498,"vw":43.050857},{"c":42.46,"h":42.98,"l":42.0012,"n":7380,"o":42.76,"t":"2026-03-19T04:00:00Z","v":341289,"vw":42.452972},{"c":41.48,"h":42.51,"l":41.26,"n":7460,"o":42.47,"t":"2026-03-20T04:00:00Z","v":390370,"vw":41.754141},{"c":41.97,"h":42.57,"l":41.7157,"n":6827,"o":42.08,"t":"2026-03-23T04:00:00Z","v":257724,"vw":42.118115},{"c":42.35,"h":42.44,"l":41.5,"n":6540,"o":41.94,"t":"2026-03-24T04:00:00Z","v":282278,"vw":42.160167},{"c":42.54,"h":42.795,"l":42.1,"n":5887,"o":42.47,"t":"2026-03-25T04:00:00Z","v":178307,"vw":42.514547},{"c":42.16,"h":42.77,"l":41.75,"n":7153,"o":42.23,"t":"2026-03-26T04:00:00Z","v":288331,"vw":42.29744},{"c":41.53,"h":42.055,"l":41.29,"n":7254,"o":41.97,"t":"2026-03-27T04:00:00Z","v":265070,"vw":41.571537},{"c":42.01,"h":42.48,"l":41.505,"n":7674,"o":41.92,"t":"2026-03-30T04:00:00Z","v":336464,"vw":42.104958},{"c":42.7,"h":42.995,"l":41.85,"n":9486,"o":42.17,"t":"2026-03-31T04:00:00Z","v":614963,"vw":42.588641},{"c":42.4,"h":42.86,"l":42.4,"n":5633,"o":42.82,"t":"2026-04-01T04:00:00Z","v":186979,"vw":42.536266},{"c":43.89,"h":43.93,"l":41.935,"n":5770,"o":42.41,"t":"2026-04-02T04:00:00Z","v":249443,"vw":43.306553},{"c":43.91,"h":44.49,"l":43.73,"n":4191,"o":44,"t":"2026-04-06T04:00:00Z","v":187829,"vw":43.992637},{"c":43.9,"h":44.02,"l":43.55,"n":5726,"o":43.67,"t":"2026-04-07T04:00:00Z","v":260891,"vw":43.829792},{"c":44.11,"h":44.51,"l":43.9,"n":6690,"o":44.3,"t":"2026-04-08T04:00:00Z","v":378025,"vw":44.133126},{"c":44.26,"h":44.32,"l":43.78,"n":7434,"o":43.92,"t":"2026-04-09T04:00:00Z","v":326571,"vw":44.134231},{"c":44.18,"h":44.975,"l":43.9324,"n":7769,"o":44.26,"t":"2026-04-10T04:00:00Z","v":576278,"vw":44.169319},{"c":44.31,"h":44.4,"l":43.9,"n":5697,"o":44.18,"t":"2026-04-13T04:00:00Z","v":333159,"vw":44.137911},{"c":45.24,"h":45.25,"l":44.275,"n":4575,"o":44.4,"t":"2026-04-14T04:00:00Z","v":196851,"vw":44.923625},{"c":45.21,"h":45.42,"l":44.96,"n":6522,"o":45.05,"t":"2026-04-15T04:00:00Z","v":291293,"vw":45.220197},{"c":45.31,"h":45.44,"l":45,"n":5199,"o":45.13,"t":"2026-04-16T04:00:00Z","v":187861,"vw":45.294247},{"c":47.63,"h":47.83,"l":45.35,"n":11723,"o":45.61,"t":"2026-04-17T04:00:00Z","v":798048,"vw":47.061754},{"c":48.91,"h":49.08,"l":47.63,"n":11108,"o":47.63,"t":"2026-04-20T04:00:00Z","v":615826,"vw":48.623612},{"c":48.31,"h":49.1297,"l":48.09,"n":10289,"o":48.74,"t":"2026-04-21T04:00:00Z","v":673733,"vw":48.457888},{"c":48.77,"h":48.86,"l":48.17,"n":8280,"o":48.53,"t":"2026-04-22T04:00:00Z","v":392552,"vw":48.598682},{"c":48.37,"h":49.33,"l":47.97,"n":7750,"o":48.76,"t":"2026-04-23T04:00:00Z","v":357692,"vw":48.44478},{"c":49.72,"h":49.97,"l":48.19,"n":9374,"o":48.39,"t":"2026-04-24T04:00:00Z","v":567617,"vw":49.39829},{"c":49.62,"h":50.33,"l":49.56,"n":8537,"o":49.97,"t":"2026-04-27T04:00:00Z","v":406680,"vw":49.81585},{"c":49.71,"h":50.08,"l":49.42,"n":6699,"o":49.9,"t":"2026-04-28T04:00:00Z","v":256064,"vw":49.699298},{"c":48.89,"h":49.55,"l":48.63,"n":8216,"o":49.55,"t":"2026-04-29T04:00:00Z","v":366715,"vw":48.905727},{"c":49.41,"h":49.45,"l":48.55,"n":8477,"o":48.86,"t":"2026-04-30T04:00:00Z","v":358535,"vw":49.192128},{"c":50.07,"h":50.42,"l":49.405,"n":6889,"o":49.66,"t":"2026-05-01T04:00:00Z","v":333959,"vw":50.089627},{"c":49.45,"h":50.33,"l":49.23,"n":6179,"o":49.88,"t":"2026-05-04T04:00:00Z","v":219837,"vw":49.596342},{"c":49.41,"h":49.69,"l":49.04,"n":6070,"o":49.45,"t":"2026-05-05T04:00:00Z","v":181350,"vw":49.391256},{"c":51.09,"h":52.05,"l":49.4601,"n":14366,"o":49.72,"t":"2026-05-06T04:00:00Z","v":939641,"vw":51.250833},{"c":51.18,"h":51.87,"l":51.01,"n":8052,"o":51.09,"t":"2026-05-07T04:00:00Z","v":363567,"vw":51.316427},{"c":50.67,"h":51.87,"l":50.49,"n":6282,"o":51.38,"t":"2026-05-08T04:00:00Z","v":291322,"vw":50.799792},{"c":50.22,"h":51.89,"l":48.61,"n":10628,"o":51.89,"t":"2026-05-11T04:00:00Z","v":541409,"vw":49.698192},{"c":49.52,"h":50.6,"l":49.4,"n":9317,"o":50.22,"t":"2026-05-12T04:00:00Z","v":450708,"vw":49.761003},{"c":50.78,"h":50.9,"l":48.75,"n":8964,"o":49.17,"t":"2026-05-13T04:00:00Z","v":417767,"vw":50.382196},{"c":50.88,"h":51.57,"l":50.86,"n":7114,"o":51.14,"t":"2026-05-14T04:00:00Z","v":294134,"vw":51.074758},{"c":50.4,"h":50.86,"l":49.84,"n":7462,"o":50.73,"t":"2026-05-15T04:00:00Z","v":383774,"vw":50.328413},{"c":51.12,"h":51.53,"l":50.19,"n":6360,"o":50.315,"t":"2026-05-18T04:00:00Z","v":249372,"vw":51.147875},{"c":50.5,"h":51.31,"l":50.4,"n":6603,"o":51.25,"t":"2026-05-19T04:00:00Z","v":226278,"vw":50.683456},{"c":50.23,"h":50.74,"l":49.63,"n":8096,"o":50.5,"t":"2026-05-20T04:00:00Z","v":298750,"vw":50.142162},{"c":50.01,"h":50.33,"l":49.4898,"n":7748,"o":50.21,"t":"2026-05-21T04:00:00Z","v":236711,"vw":50.056501},{"c":49.5,"h":50.3,"l":49.37,"n":7510,"o":50.01,"t":"2026-05-22T04:00:00Z","v":334863,"vw":49.634913},{"c":49.48,"h":49.98,"l":49.15,"n":8855,"o":49.5,"t":"2026-05-26T04:00:00Z","v":345172,"vw":49.491871},{"c":49.92,"h":50.59,"l":49.71,"n":8038,"o":49.88,"t":"2026-05-27T04:00:00Z","v":354352,"vw":50.048246},{"c":50.05,"h":50.51,"l":49.52,"n":7110,"o":49.84,"t":"2026-05-28T04:00:00Z","v":258753,"vw":50.145522},{"c":49.6,"h":50.223,"l":49.43,"n":6681,"o":50,"t":"2026-05-29T04:00:00Z","v":365014,"vw":49.689737},{"c":49.54,"h":49.86,"l":48.72,"n":7023,"o":49.37,"t":"2026-06-01T04:00:00Z","v":283737,"vw":49.371541},{"c":49.34,"h":49.7,"l":49.02,"n":6612,"o":49.49,"t":"2026-06-02T04:00:00Z","v":373622,"vw":49.321642},{"c":48.38,"h":49.295,"l":48.31,"n":9067,"o":49.16,"t":"2026-06-03T04:00:00Z","v":576433,"vw":48.6005},{"c":49.28,"h":49.7782,"l":48.33,"n":7611,"o":48.86,"t":"2026-06-04T04:00:00Z","v":346984,"vw":48.948589},{"c":49.59,"h":49.875,"l":48.8898,"n":8245,"o":49.46,"t":"2026-06-05T04:00:00Z","v":267960,"vw":49.572343},{"c":49.48,"h":50.16,"l":48.85,"n":8422,"o":49.69,"t":"2026-06-08T04:00:00Z","v":297624,"vw":49.436711},{"c":49.84,"h":50.18,"l":49.425,"n":6895,"o":49.57,"t":"2026-06-09T04:00:00Z","v":237934,"vw":49.860294},{"c":50.67,"h":51.04,"l":49.53,"n":8179,"o":49.84,"t":"2026-06-10T04:00:00Z","v":707689,"vw":50.621654},{"c":51.5,"h":51.64,"l":50.52,"n":8629,"o":50.67,"t":"2026-06-11T04:00:00Z","v":322540,"vw":51.330621},{"c":50.72,"h":51.61,"l":50.525,"n":8506,"o":51.35,"t":"2026-06-12T04:00:00Z","v":432389,"vw":51.01814},{"c":50.82,"h":51.35,"l":50.47,"n":10780,"o":50.83,"t":"2026-06-15T04:00:00Z","v":786855,"vw":50.974126},{"c":51.54,"h":51.67,"l":50.74,"n":7145,"o":50.74,"t":"2026-06-16T04:00:00Z","v":360999,"vw":51.324962},{"c":51.1,"h":52.1099,"l":50.61,"n":13532,"o":51.17,"t":"2026-06-17T04:00:00Z","v":941604,"vw":51.355602},{"c":50.38,"h":51.37,"l":49.99,"n":18206,"o":51.37,"t":"2026-06-18T04:00:00Z","v":1492986,"vw":50.622616},{"c":50.89,"h":51.79,"l":50.04,"n":9214,"o":50.04,"t":"2026-06-22T04:00:00Z","v":778941,"vw":50.955322},{"c":51.61,"h":51.86,"l":50.89,"n":9772,"o":50.93,"t":"2026-06-23T04:00:00Z","v":687185,"vw":51.611215},{"c":51.66,"h":52.7499,"l":51.065,"n":9078,"o":51.065,"t":"2026-06-24T04:00:00Z","v":469312,"vw":51.989941},{"c":50.78,"h":52.115,"l":50.61,"n":10700,"o":51.66,"t":"2026-06-25T04:00:00Z","v":565176,"vw":51.128466},{"c":51.96,"h":52.19,"l":50.9,"n":15334,"o":51.05,"t":"2026-06-26T04:00:00Z","v":2662689,"vw":51.721077},{"c":51.38,"h":52.828,"l":51.34,"n":15721,"o":52.04,"t":"2026-06-29T04:00:00Z","v":1105428,"vw":51.801746},{"c":51.9,"h":51.96,"l":50.83,"n":9316,"o":51.66,"t":"2026-06-30T04:00:00Z","v":690428,"vw":51.580505},{"c":51.65,"h":53.25,"l":51.5325,"n":11004,"o":52.39,"t":"2026-07-01T04:00:00Z","v":542809,"vw":52.192478},{"c":52.77,"h":52.995,"l":51.09,"n":8333,"o":51.65,"t":"2026-07-02T04:00:00Z","v":398463,"vw":52.414858},{"c":52,"h":52.71,"l":51.59,"n":9171,"o":52.45,"t":"2026-07-06T04:00:00Z","v":449287,"vw":51.908359},{"c":52.87,"h":53.05,"l":52.12,"n":11969,"o":52.42,"t":"2026-07-07T04:00:00Z","v":547076,"vw":52.74539},{"c":51.75,"h":53.18,"l":51.73,"n":9857,"o":52.69,"t":"2026-07-08T04:00:00Z","v":419936,"vw":52.053669},{"c":52.04,"h":52.09,"l":51.4,"n":7886,"o":51.75,"t":"2026-07-09T04:00:00Z","v":339406,"vw":51.830189},{"c":51.18,"h":52.365,"l":51.18,"n":8468,"o":52.24,"t":"2026-07-10T04:00:00Z","v":370972,"vw":51.414216},{"c":52.56,"h":52.85,"l":50.57,"n":12990,"o":50.65,"t":"2026-07-13T04:00:00Z","v":532371,"vw":52.496977},{"c":52.08,"h":52.82,"l":51.79,"n":9168,"o":52.23,"t":"2026-07-14T04:00:00Z","v":367021,"vw":52.148998},{"c":51.28,"h":52.41,"l":50.94,"n":10371,"o":50.94,"t":"2026-07-15T04:00:00Z","v":412220,"vw":51.50693},{"c":52.27,"h":52.29,"l":51.46,"n":10802,"o":51.66,"t":"2026-07-16T04:00:00Z","v":388582,"vw":51.976663},{"c":51.66,"h":52.91,"l":51.39,"n":11297,"o":52.15,"t":"2026-07-17T04:00:00Z","v":358366,"vw":51.828161},{"c":51.23,"h":52.08,"l":50.98,"n":9926,"o":51.66,"t":"2026-07-20T04:00:00Z","v":396607,"vw":51.271627},{"c":50.29,"h":51.12,"l":50.16,"n":10688,"o":50.78,"t":"2026-07-21T04:00:00Z","v":435718,"vw":50.471735},{"c":50.15,"h":50.605,"l":49.7,"n":8780,"o":50.6,"t":"2026-07-22T04:00:00Z","v":339093,"vw":50.117215},{"c":50,"h":50.43,"l":49.24,"n":7911,"o":49.77,"t":"2026-07-23T04:00:00Z","v":443666,"vw":50.054964},{"c":50.28,"h":50.56,"l":49.94,"n":7564,"o":50.21,"t":"2026-07-24T04:00:00Z","v":349476,"vw":50.295347},{"c":50.74,"h":51.01,"l":50.28,"n":7333,"o":51.01,"t":"2026-07-27T04:00:00Z","v":304741,"vw":50.735139},{"c":50.91,"h":51.58,"l":50.82,"n":9632,"o":51.34,"t":"2026-07-28T04:00:00Z","v":361501,"vw":50.977469},{"c":51.21,"h":51.25,"l":50.56,"n":9629,"o":50.66,"t":"2026-07-29T04:00:00Z","v":413524,"vw":51.004946},{"c":50.8,"h":51.31,"l":50.315,"n":10056,"o":51,"t":"2026-07-30T04:00:00Z","v":461731,"vw":50.805874},{"c":50.83,"h":50.98,"l":50.27,"n":12042,"o":50.71,"t":"2026-07-31T04:00:00Z","v":512215,"vw":50.76517},{"c":50.99,"h":51.61,"l":50.795,"n":10468,"o":50.86,"t":"2026-08-03T04:00:00Z","v":446907,"vw":51.060983},{"c":51.2,"h":51.49,"l":50.79,"n":12489,"o":50.83,"t":"2026-08-04T04:00:00Z","v":479341,"vw":51.201898},{"c":49.75,"h":50.36,"l":47.87,"n":25845,"o":49.49,"t":"2026-08-05T04:00:00Z","v":1705563,"vw":48.771234},{"c":48.81,"h":50.54,"l":48.71,"n":11621,"o":50.27,"t":"2026-08-06T04:00:00Z","v":690353,"vw":49.106052},{"c":50.06,"h":50.33,"l":48.45,"n":9497,"o":48.81,"t":"2026-08-07T04:00:00Z","v":509196,"vw":49.986637},{"c":50.04,"h":50.56,"l":49.85,"n":9710,"o":49.93,"t":"2026-08-10T04:00:00Z","v":605548,"vw":50.062991},{"c":50.96,"h":51.42,"l":50.16,"n":9772,"o":50.16,"t":"2026-08-11T04:00:00Z","v":464273,"vw":50.84712},{"c":53,"h":53.1,"l":50.85,"n":14612,"o":50.99,"t":"2026-08-12T04:00:00Z","v":842639,"vw":52.444829},{"c":53.16,"h":54.46,"l":53.11,"n":13689,"o":53.5,"t":"2026-08-13T04:00:00Z","v":829850,"vw":53.50361},{"c":53.58,"h":54,"l":52.8199,"n":7152,"o":53.22,"t":"2026-08-14T04:00:00Z","v":450627,"vw":53.526781},{"c":52.72,"h":53.55,"l":52.42,"n":11531,"o":53.25,"t":"2026-08-17T04:00:00Z","v":536955,"vw":52.798106},{"c":52.31,"h":53.37,"l":52.05,"n":10600,"o":52.91,"t":"2026-08-18T04:00:00Z","v":512133,"vw":52.377416},{"c":53.56,"h":54,"l":52.22,"n":12559,"o":52.68,"t":"2026-08-19T04:00:00Z","v":720937,"vw":53.385705},{"c":52.98,"h":53.73,"l":52.82,"n":10297,"o":53.5,"t":"2026-08-20T04:00:00Z","v":657045,"vw":53.220121},{"c":51.93,"h":53.51,"l":51.78,"n":10721,"o":53.17,"t":"2026-08-21T04:00:00Z","v":592160,"vw":52.142249},{"c":52.5,"h":53.1,"l":52.02,"n":10482,"o":52.35,"t":"2026-08-24T04:00:00Z","v":840873,"vw":52.624476},{"c":52.97,"h":53.16,"l":52.1,"n":7634,"o":52.59,"t":"2026-08-25T04:00:00Z","v":356295,"vw":52.819906},{"c":51.65,"h":53.02,"l":51.61,"n":9344,"o":52.91,"t":"2026-08-26T04:00:00Z","v":396232,"vw":52.120305},{"c":50.83,"h":51.43,"l":50.71,"n":8713,"o":51.23,"t":"2026-08-27T04:00:00Z","v":375369,"vw":50.949392},{"c":50.55,"h":51.49,"l":50.15,"n":7975,"o":50.83,"t":"2026-08-28T04:00:00Z","v":291801,"vw":50.586542},{"c":49.58,"h":50.3999,"l":49.48,"n":7573,"o":50.28,"t":"2026-08-31T04:00:00Z","v":373882,"vw":49.707384},{"c":50.21,"h":51.085,"l":48.84,"n":12689,"o":49.46,"t":"2026-09-01T04:00:00Z","v":775059,"vw":49.901722},{"c":51.27,"h":51.419,"l":50.37,"n":9867,"o":50.49,"t":"2026-09-02T04:00:00Z","v":602658,"vw":50.872264},{"c":50.78,"h":52.19,"l":50.66,"n":9763,"o":51.92,"t":"2026-09-03T04:00:00Z","v":408161,"vw":51.185264},{"c":50.44,"h":50.955,"l":50.345,"n":6701,"o":50.57,"t":"2026-09-04T04:00:00Z","v":245444,"vw":50.550139},{"c":50.46,"h":50.91,"l":49.9,"n":6541,"o":50.07,"t":"2026-09-08T04:00:00Z","v":259242,"vw":50.533725},{"c":49.65,"h":50.3049,"l":49.425,"n":7834,"o":50.25,"t":"2026-09-09T04:00:00Z","v":360474,"vw":49.705656},{"c":49.46,"h":50.03,"l":49.23,"n":5521,"o":49.68,"t":"2026-09-10T04:00:00Z","v":319167,"vw":49.473741},{"c":48.84,"h":50.15,"l":48.78,"n":6828,"o":50.02,"t":"2026-09-11T04:00:00Z","v":315127,"vw":49.123739},{"c":49.91,"h":50.5999,"l":49.34,"n":7841,"o":49.37,"t":"2026-09-14T04:00:00Z","v":388302,"vw":50.039603},{"c":50.7,"h":51.445,"l":49.26,"n":9768,"o":49.64,"t":"2026-09-15T04:00:00Z","v":646474,"vw":50.790269},{"c":50.68,"h":51.32,"l":50.56,"n":9145,"o":50.74,"t":"2026-09-16T04:00:00Z","v":472315,"vw":50.872314},{"c":50.62,"h":51.31,"l":50.59,"n":8765,"o":50.89,"t":"2026-09-17T04:00:00Z","v":401609,"vw":50.842127},{"c":50.57,"h":50.8,"l":50.2719,"n":8143,"o":50.49,"t":"2026-09-18T04:00:00Z","v":507457,"vw":50.555908},{"c":52.22,"h":52.43,"l":51,"n":9606,"o":51.15,"t":"2026-09-21T04:00:00Z","v":539826,"vw":51.877557},{"c":52.835,"h":52.895,"l":52.07,"n":8832,"o":52.58,"t":"2026-09-22T04:00:00Z","v":495499,"vw":52.575993},{"c":53.32,"h":53.48,"l":52.27,"n":9516,"o":52.71,"t":"2026-09-23T04:00:00Z","v":477457,"vw":53.206095},{"c":54.06,"h":54.15,"l":53.28,"n":9339,"o":53.49,"t":"2026-09-24T04:00:00Z","v":568818,"vw":53.838318},{"c":54.26,"h":54.44,"l":53.33,"n":10289,"o":54,"t":"2026-09-25T04:00:00Z","v":516882,"vw":53.970229},{"c":54.29,"h":54.86,"l":53.72,"n":9708,"o":54.21,"t":"2026-09-28T04:00:00Z","v":480661,"vw":54.290623},{"c":53.98,"h":54.245,"l":53.62,"n":11504,"o":54.13,"t":"2026-09-29T04:00:00Z","v":543928,"vw":53.904513},{"c":52.94,"h":54.115,"l":52.41,"n":17494,"o":53.94,"t":"2026-09-30T04:00:00Z","v":1234032,"vw":53.111956},{"c":52.25,"h":52.805,"l":51.25,"n":10274,"o":52.68,"t":"2026-10-01T04:00:00Z","v":569904,"vw":52.140498},{"c":52.03,"h":53.17,"l":51.5,"n":10620,"o":52.715,"t":"2026-10-02T04:00:00Z","v":501639,"vw":52.10685},{"c":52.17,"h":52.47,"l":51.43,"n":7934,"o":51.8,"t":"2026-10-05T04:00:00Z","v":468569,"vw":52.158776},{"c":52.41,"h":52.58,"l":52.19,"n":7759,"o":52.19,"t":"2026-10-06T04:00:00Z","v":396023,"vw":52.371439},{"c":51.96,"h":52.53,"l":51.63,"n":9561,"o":52.15,"t":"2026-10-07T04:00:00Z","v":859664,"vw":52.034118},{"c":52.45,"h":52.8243,"l":51.59,"n":8773,"o":51.77,"t":"2026-10-08T04:00:00Z","v":421249,"vw":52.350491},{"c":52,"h":53.43,"l":51.93,"n":9881,"o":52.44,"t":"2026-10-09T04:00:00Z","v":628990,"vw":52.317496},{"c":52.16,"h":52.94,"l":51.55,"n":8456,"o":52,"t":"2026-10-12T04:00:00Z","v":484436,"vw":52.075171},{"c":52.5,"h":52.91,"l":52.24,"n":7812,"o":52.49,"t":"2026-10-13T04:00:00Z","v":927638,"vw":52.556527},{"c":49.76,"h":52.25,"l":49.63,"n":12621,"o":52.09,"t":"2026-10-14T04:00:00Z","v":725357,"vw":50.27017},{"c":49.41,"h":50.455,"l":49.35,"n":11877,"o":50.44,"t":"2026-10-15T04:00:00Z","v":676089,"vw":49.694738},{"c":48.82,"h":49.51,"l":48.52,"n":10537,"o":49.48,"t":"2026-10-16T04:00:00Z","v":594461,"vw":48.940965},{"c":49.25,"h":49.47,"l":48.6687,"n":7427,"o":48.94,"t":"2026-10-19T04:00:00Z","v":316385,"vw":49.222346},{"c":50.16,"h":50.41,"l":49.37,"n":7233,"o":49.53,"t":"2026-10-20T04:00:00Z","v":316400,"vw":50.123684},{"c":50.07,"h":50.587,"l":49.96,"n":7070,"o":50.29,"t":"2026-10-21T04:00:00Z","v":525154,"vw":50.13906},{"c":49.71,"h":50.66,"l":49.555,"n":8308,"o":50.07,"t":"2026-10-22T04:00:00Z","v":396729,"vw":49.77629}],"volatilityBars":[{"c":51,"h":51.01,"l":51,"n":26,"o":51,"t":"2026-09-21T09:30:00Z","v":1734,"vw":51.00071},{"c":51.22,"h":51.22,"l":51.22,"n":1,"o":51.22,"t":"2026-09-21T09:45:00Z","v":117,"vw":51.22},{"c":51.42,"h":51.42,"l":51,"n":79,"o":51,"t":"2026-09-21T10:30:00Z","v":2565,"vw":51.127929},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-09-21T11:45:00Z","v":500,"vw":51.4},{"c":51.24,"h":51.5,"l":51,"n":185,"o":51.15,"t":"2026-09-21T13:30:00Z","v":18491,"vw":51.25492},{"c":51.34,"h":51.435,"l":51.06,"n":141,"o":51.07,"t":"2026-09-21T13:45:00Z","v":4319,"vw":51.304468},{"c":51.37,"h":51.56,"l":51.37,"n":161,"o":51.4,"t":"2026-09-21T14:00:00Z","v":4765,"vw":51.460923},{"c":51.465,"h":51.5,"l":51.4,"n":231,"o":51.41,"t":"2026-09-21T14:15:00Z","v":6445,"vw":51.47631},{"c":51.23,"h":51.37,"l":51.212,"n":71,"o":51.37,"t":"2026-09-21T14:30:00Z","v":2193,"vw":51.247301},{"c":51.465,"h":51.57,"l":51.24,"n":483,"o":51.245,"t":"2026-09-21T14:45:00Z","v":19274,"vw":51.381027},{"c":51.535,"h":51.6,"l":51.475,"n":446,"o":51.49,"t":"2026-09-21T15:00:00Z","v":20675,"vw":51.537062},{"c":51.62,"h":51.62,"l":51.45,"n":325,"o":51.525,"t":"2026-09-21T15:15:00Z","v":16224,"vw":51.556764},{"c":51.67,"h":51.685,"l":51.5501,"n":415,"o":51.58,"t":"2026-09-21T15:30:00Z","v":18280,"vw":51.596212},{"c":51.67,"h":51.68,"l":51.59,"n":185,"o":51.6383,"t":"2026-09-21T15:45:00Z","v":7842,"vw":51.647147},{"c":51.71,"h":51.7151,"l":51.67,"n":186,"o":51.69,"t":"2026-09-21T16:00:00Z","v":9877,"vw":51.70008},{"c":51.555,"h":51.715,"l":51.52,"n":263,"o":51.715,"t":"2026-09-21T16:15:00Z","v":15626,"vw":51.614825},{"c":51.62,"h":51.66,"l":51.555,"n":191,"o":51.555,"t":"2026-09-21T16:30:00Z","v":6730,"vw":51.60786},{"c":51.615,"h":51.65,"l":51.61,"n":204,"o":51.63,"t":"2026-09-21T16:45:00Z","v":8337,"vw":51.632742},{"c":51.635,"h":51.68,"l":51.575,"n":187,"o":51.615,"t":"2026-09-21T17:00:00Z","v":12905,"vw":51.63332},{"c":51.52,"h":51.665,"l":51.52,"n":224,"o":51.65,"t":"2026-09-21T17:15:00Z","v":8881,"vw":51.602315},{"c":51.49,"h":51.57,"l":51.475,"n":106,"o":51.57,"t":"2026-09-21T17:30:00Z","v":4648,"vw":51.521},{"c":51.5,"h":51.505,"l":51.43,"n":329,"o":51.5,"t":"2026-09-21T17:45:00Z","v":12703,"vw":51.461071},{"c":51.53,"h":51.53,"l":51.47,"n":157,"o":51.51,"t":"2026-09-21T18:00:00Z","v":6473,"vw":51.500827},{"c":51.64,"h":51.65,"l":51.5,"n":310,"o":51.54,"t":"2026-09-21T18:15:00Z","v":14613,"vw":51.565912},{"c":51.7199,"h":51.7199,"l":51.57,"n":271,"o":51.65,"t":"2026-09-21T18:30:00Z","v":10878,"vw":51.643705},{"c":51.75,"h":51.77,"l":51.69,"n":323,"o":51.72,"t":"2026-09-21T18:45:00Z","v":16722,"vw":51.726781},{"c":51.725,"h":51.76,"l":51.68,"n":229,"o":51.745,"t":"2026-09-21T19:00:00Z","v":9437,"vw":51.726708},{"c":51.76,"h":51.7999,"l":51.69,"n":398,"o":51.71,"t":"2026-09-21T19:15:00Z","v":25057,"vw":51.754012},{"c":52.12,"h":52.17,"l":51.78,"n":888,"o":51.785,"t":"2026-09-21T19:30:00Z","v":54806,"vw":52.035035},{"c":52.25,"h":52.43,"l":52.09,"n":1790,"o":52.12,"t":"2026-09-21T19:45:00Z","v":110455,"vw":52.287337},{"c":52.22,"h":52.22,"l":52.22,"n":25,"o":52.22,"t":"2026-09-21T20:00:00Z","v":77543,"vw":52.22},{"c":52.18,"h":52.58,"l":52.18,"n":141,"o":52.58,"t":"2026-09-22T13:30:00Z","v":12276,"vw":52.399633},{"c":52.26,"h":52.4699,"l":52.26,"n":76,"o":52.26,"t":"2026-09-22T13:45:00Z","v":7299,"vw":52.327527},{"c":52.45,"h":52.58,"l":52.33,"n":154,"o":52.3799,"t":"2026-09-22T14:00:00Z","v":8169,"vw":52.461695},{"c":52.37,"h":52.66,"l":52.27,"n":121,"o":52.47,"t":"2026-09-22T14:15:00Z","v":6283,"vw":52.369349},{"c":52.285,"h":52.43,"l":52.22,"n":142,"o":52.34,"t":"2026-09-22T14:30:00Z","v":8505,"vw":52.319106},{"c":52.17,"h":52.3,"l":52.15,"n":200,"o":52.285,"t":"2026-09-22T14:45:00Z","v":9849,"vw":52.249332},{"c":52.2,"h":52.2,"l":52.07,"n":216,"o":52.09,"t":"2026-09-22T15:00:00Z","v":10385,"vw":52.147646},{"c":52.17,"h":52.24,"l":52.12,"n":108,"o":52.18,"t":"2026-09-22T15:15:00Z","v":3176,"vw":52.191346},{"c":52.29,"h":52.29,"l":52.17,"n":137,"o":52.26,"t":"2026-09-22T15:30:00Z","v":4545,"vw":52.227101},{"c":52.37,"h":52.42,"l":52.195,"n":188,"o":52.22,"t":"2026-09-22T15:45:00Z","v":9918,"vw":52.283476},{"c":52.29,"h":52.405,"l":52.29,"n":154,"o":52.405,"t":"2026-09-22T16:00:00Z","v":5628,"vw":52.319191},{"c":52.42,"h":52.42,"l":52.25,"n":250,"o":52.315,"t":"2026-09-22T16:15:00Z","v":11663,"vw":52.314071},{"c":52.435,"h":52.5699,"l":52.38,"n":254,"o":52.43,"t":"2026-09-22T16:30:00Z","v":14132,"vw":52.461646},{"c":52.39,"h":52.44,"l":52.36,"n":248,"o":52.4,"t":"2026-09-22T16:45:00Z","v":13862,"vw":52.414693},{"c":52.385,"h":52.405,"l":52.34,"n":245,"o":52.39,"t":"2026-09-22T17:00:00Z","v":9073,"vw":52.368574},{"c":52.45,"h":52.495,"l":52.35,"n":230,"o":52.385,"t":"2026-09-22T17:15:00Z","v":12074,"vw":52.406808},{"c":52.46,"h":52.49,"l":52.42,"n":149,"o":52.49,"t":"2026-09-22T17:30:00Z","v":5456,"vw":52.453597},{"c":52.47,"h":52.55,"l":52.38,"n":497,"o":52.51,"t":"2026-09-22T17:45:00Z","v":21758,"vw":52.462197},{"c":52.42,"h":52.49,"l":52.4,"n":289,"o":52.48,"t":"2026-09-22T18:00:00Z","v":13158,"vw":52.443629},{"c":52.46,"h":52.51,"l":52.39,"n":286,"o":52.41,"t":"2026-09-22T18:15:00Z","v":9620,"vw":52.465363},{"c":52.47,"h":52.49,"l":52.405,"n":247,"o":52.49,"t":"2026-09-22T18:30:00Z","v":10850,"vw":52.431739},{"c":52.47,"h":52.54,"l":52.43,"n":284,"o":52.495,"t":"2026-09-22T18:45:00Z","v":16527,"vw":52.495128},{"c":52.41,"h":52.51,"l":52.39,"n":371,"o":52.47,"t":"2026-09-22T19:00:00Z","v":17746,"vw":52.440229},{"c":52.56,"h":52.57,"l":52.39,"n":545,"o":52.39,"t":"2026-09-22T19:15:00Z","v":31450,"vw":52.503793},{"c":52.795,"h":52.84,"l":52.5,"n":747,"o":52.56,"t":"2026-09-22T19:30:00Z","v":40473,"vw":52.684648},{"c":52.85,"h":52.895,"l":52.64,"n":1855,"o":52.8,"t":"2026-09-22T19:45:00Z","v":95618,"vw":52.790412},{"c":52.835,"h":52.835,"l":52.835,"n":33,"o":52.835,"t":"2026-09-22T20:00:00Z","v":77267,"vw":52.835},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-09-23T11:30:00Z","v":100,"vw":52.75},{"c":52.64,"h":53,"l":52.64,"n":98,"o":52.71,"t":"2026-09-23T13:30:00Z","v":6890,"vw":52.722502},{"c":52.555,"h":52.68,"l":52.27,"n":163,"o":52.64,"t":"2026-09-23T13:45:00Z","v":11636,"vw":52.471813},{"c":53.06,"h":53.06,"l":52.58,"n":150,"o":52.58,"t":"2026-09-23T14:00:00Z","v":6781,"vw":52.841894},{"c":53.081,"h":53.145,"l":52.92,"n":279,"o":52.99,"t":"2026-09-23T14:15:00Z","v":13369,"vw":53.059986},{"c":52.915,"h":53.1099,"l":52.91,"n":186,"o":53.0299,"t":"2026-09-23T14:30:00Z","v":7482,"vw":53.01115},{"c":53.13,"h":53.13,"l":52.88,"n":456,"o":52.88,"t":"2026-09-23T14:45:00Z","v":16388,"vw":53.018661},{"c":53.25,"h":53.26,"l":53.1,"n":184,"o":53.13,"t":"2026-09-23T15:00:00Z","v":6245,"vw":53.178587},{"c":52.97,"h":53.26,"l":52.97,"n":241,"o":53.255,"t":"2026-09-23T15:15:00Z","v":8314,"vw":53.133434},{"c":53.055,"h":53.0818,"l":52.965,"n":200,"o":53,"t":"2026-09-23T15:30:00Z","v":8185,"vw":53.011046},{"c":52.98,"h":53.08,"l":52.9499,"n":276,"o":53.055,"t":"2026-09-23T15:45:00Z","v":11470,"vw":52.99652},{"c":53.025,"h":53.025,"l":52.91,"n":248,"o":52.96,"t":"2026-09-23T16:00:00Z","v":9990,"vw":52.950931},{"c":53.08,"h":53.08,"l":52.99,"n":193,"o":53,"t":"2026-09-23T16:15:00Z","v":9567,"vw":53.04222},{"c":53.155,"h":53.19,"l":53.11,"n":131,"o":53.11,"t":"2026-09-23T16:30:00Z","v":3374,"vw":53.148786},{"c":53.17,"h":53.17,"l":53.12,"n":266,"o":53.155,"t":"2026-09-23T16:45:00Z","v":10624,"vw":53.136915},{"c":53.13,"h":53.21,"l":53.045,"n":254,"o":53.14,"t":"2026-09-23T17:00:00Z","v":8848,"vw":53.132226},{"c":53.14,"h":53.15,"l":53.11,"n":106,"o":53.15,"t":"2026-09-23T17:15:00Z","v":2698,"vw":53.131154},{"c":53.32,"h":53.32,"l":53.14,"n":193,"o":53.14,"t":"2026-09-23T17:30:00Z","v":7274,"vw":53.199602},{"c":53.42,"h":53.44,"l":53.32,"n":207,"o":53.35,"t":"2026-09-23T17:45:00Z","v":7602,"vw":53.394667},{"c":53.235,"h":53.44,"l":53.225,"n":411,"o":53.39,"t":"2026-09-23T18:00:00Z","v":50530,"vw":53.272698},{"c":53.11,"h":53.28,"l":53.1,"n":303,"o":53.235,"t":"2026-09-23T18:15:00Z","v":11732,"vw":53.212776},{"c":53.1606,"h":53.18,"l":53.095,"n":286,"o":53.12,"t":"2026-09-23T18:30:00Z","v":11891,"vw":53.147166},{"c":53.1675,"h":53.19,"l":53.03,"n":352,"o":53.165,"t":"2026-09-23T18:45:00Z","v":13518,"vw":53.129845},{"c":53.385,"h":53.46,"l":53.15,"n":443,"o":53.17,"t":"2026-09-23T19:00:00Z","v":17512,"vw":53.252675},{"c":53.35,"h":53.42,"l":53.31,"n":542,"o":53.385,"t":"2026-09-23T19:15:00Z","v":25410,"vw":53.377117},{"c":53.37,"h":53.44,"l":53.35,"n":573,"o":53.355,"t":"2026-09-23T19:30:00Z","v":19847,"vw":53.401101},{"c":53.34,"h":53.48,"l":53.255,"n":1528,"o":53.36,"t":"2026-09-23T19:45:00Z","v":89927,"vw":53.348184},{"c":53.32,"h":53.32,"l":53.32,"n":22,"o":53.32,"t":"2026-09-23T20:00:00Z","v":65544,"vw":53.32},{"c":53.2,"h":53.2,"l":53.2,"n":18,"o":53.2,"t":"2026-09-24T08:15:00Z","v":1517,"vw":53.2},{"c":53.5,"h":53.63,"l":53.405,"n":169,"o":53.49,"t":"2026-09-24T13:30:00Z","v":16428,"vw":53.538312},{"c":53.72,"h":53.9,"l":53.37,"n":184,"o":53.47,"t":"2026-09-24T13:45:00Z","v":9086,"vw":53.526803},{"c":53.385,"h":53.8999,"l":53.385,"n":198,"o":53.775,"t":"2026-09-24T14:00:00Z","v":10912,"vw":53.667514},{"c":53.445,"h":53.46,"l":53.28,"n":256,"o":53.38,"t":"2026-09-24T14:15:00Z","v":16960,"vw":53.412017},{"c":53.6191,"h":53.7,"l":53.375,"n":173,"o":53.45,"t":"2026-09-24T14:30:00Z","v":9524,"vw":53.580121},{"c":53.69,"h":53.725,"l":53.57,"n":153,"o":53.6,"t":"2026-09-24T14:45:00Z","v":6502,"vw":53.647105},{"c":53.76,"h":53.76,"l":53.66,"n":152,"o":53.73,"t":"2026-09-24T15:00:00Z","v":9989,"vw":53.710638},{"c":53.5,"h":53.8525,"l":53.47,"n":415,"o":53.725,"t":"2026-09-24T15:15:00Z","v":24917,"vw":53.647209},{"c":53.625,"h":53.65,"l":53.5089,"n":244,"o":53.5089,"t":"2026-09-24T15:30:00Z","v":12622,"vw":53.575352},{"c":53.5,"h":53.625,"l":53.395,"n":302,"o":53.625,"t":"2026-09-24T15:45:00Z","v":19743,"vw":53.49134},{"c":53.53,"h":53.59,"l":53.495,"n":205,"o":53.495,"t":"2026-09-24T16:00:00Z","v":8767,"vw":53.535285},{"c":53.72,"h":53.74,"l":53.56,"n":252,"o":53.56,"t":"2026-09-24T16:15:00Z","v":9647,"vw":53.648382},{"c":53.78,"h":53.805,"l":53.68,"n":219,"o":53.71,"t":"2026-09-24T16:30:00Z","v":9976,"vw":53.728778},{"c":53.82,"h":53.82,"l":53.66,"n":237,"o":53.74,"t":"2026-09-24T16:45:00Z","v":8754,"vw":53.725891},{"c":53.76,"h":53.79,"l":53.71,"n":169,"o":53.785,"t":"2026-09-24T17:00:00Z","v":8184,"vw":53.750037},{"c":53.795,"h":53.82,"l":53.76,"n":75,"o":53.81,"t":"2026-09-24T17:15:00Z","v":5742,"vw":53.776761},{"c":53.64,"h":53.845,"l":53.64,"n":221,"o":53.82,"t":"2026-09-24T17:30:00Z","v":8749,"vw":53.752698},{"c":53.625,"h":53.75,"l":53.6,"n":518,"o":53.64,"t":"2026-09-24T17:45:00Z","v":29384,"vw":53.66398},{"c":53.865,"h":53.9,"l":53.6,"n":364,"o":53.62,"t":"2026-09-24T18:00:00Z","v":22963,"vw":53.730475},{"c":53.87,"h":53.95,"l":53.85,"n":203,"o":53.87,"t":"2026-09-24T18:15:00Z","v":11787,"vw":53.892235},{"c":53.895,"h":53.895,"l":53.74,"n":252,"o":53.86,"t":"2026-09-24T18:30:00Z","v":9602,"vw":53.803632},{"c":54.09,"h":54.09,"l":53.85,"n":282,"o":53.895,"t":"2026-09-24T18:45:00Z","v":18721,"vw":53.954005},{"c":54,"h":54.15,"l":54,"n":381,"o":54.09,"t":"2026-09-24T19:00:00Z","v":15990,"vw":54.070158},{"c":53.89,"h":54.03,"l":53.89,"n":442,"o":54.005,"t":"2026-09-24T19:15:00Z","v":20411,"vw":53.953406},{"c":54.06,"h":54.1,"l":53.895,"n":628,"o":53.91,"t":"2026-09-24T19:30:00Z","v":49598,"vw":53.981298},{"c":54.1,"h":54.13,"l":53.82,"n":1921,"o":54.06,"t":"2026-09-24T19:45:00Z","v":105457,"vw":54.000463},{"c":54.06,"h":54.06,"l":54.06,"n":17,"o":54.06,"t":"2026-09-24T20:00:00Z","v":78113,"vw":54.06},{"c":54.36,"h":54.38,"l":54,"n":165,"o":54,"t":"2026-09-25T13:30:00Z","v":8744,"vw":54.194441},{"c":53.855,"h":54.27,"l":53.75,"n":115,"o":54.265,"t":"2026-09-25T13:45:00Z","v":6811,"vw":53.996297},{"c":53.73,"h":53.86,"l":53.6505,"n":143,"o":53.775,"t":"2026-09-25T14:00:00Z","v":5500,"vw":53.75323},{"c":53.795,"h":53.93,"l":53.76,"n":256,"o":53.78,"t":"2026-09-25T14:15:00Z","v":14531,"vw":53.84232},{"c":53.7,"h":53.75,"l":53.55,"n":220,"o":53.75,"t":"2026-09-25T14:30:00Z","v":9919,"vw":53.665647},{"c":53.5275,"h":53.7,"l":53.45,"n":243,"o":53.7,"t":"2026-09-25T14:45:00Z","v":9754,"vw":53.555206},{"c":53.54,"h":53.59,"l":53.48,"n":349,"o":53.525,"t":"2026-09-25T15:00:00Z","v":13523,"vw":53.526191},{"c":53.37,"h":53.575,"l":53.33,"n":277,"o":53.5698,"t":"2026-09-25T15:15:00Z","v":10537,"vw":53.49439},{"c":53.53,"h":53.6625,"l":53.4,"n":426,"o":53.4,"t":"2026-09-25T15:30:00Z","v":41771,"vw":53.520014},{"c":53.57,"h":53.62,"l":53.51,"n":213,"o":53.525,"t":"2026-09-25T15:45:00Z","v":7538,"vw":53.573024},{"c":53.79,"h":53.81,"l":53.57,"n":457,"o":53.57,"t":"2026-09-25T16:00:00Z","v":26836,"vw":53.700351},{"c":53.765,"h":53.77,"l":53.7,"n":163,"o":53.76,"t":"2026-09-25T16:15:00Z","v":5130,"vw":53.744645},{"c":53.93,"h":53.94,"l":53.74,"n":199,"o":53.77,"t":"2026-09-25T16:30:00Z","v":7378,"vw":53.840076},{"c":53.72,"h":53.93,"l":53.65,"n":403,"o":53.93,"t":"2026-09-25T16:45:00Z","v":22531,"vw":53.735816},{"c":53.94,"h":53.94,"l":53.7,"n":258,"o":53.74,"t":"2026-09-25T17:00:00Z","v":10821,"vw":53.791153},{"c":53.99,"h":54.02,"l":53.95,"n":295,"o":53.97,"t":"2026-09-25T17:15:00Z","v":12344,"vw":53.984439},{"c":53.96,"h":53.99,"l":53.91,"n":230,"o":53.98,"t":"2026-09-25T17:30:00Z","v":8976,"vw":53.949707},{"c":53.975,"h":54.03,"l":53.91,"n":241,"o":53.98,"t":"2026-09-25T17:45:00Z","v":9215,"vw":53.972629},{"c":53.925,"h":53.975,"l":53.81,"n":333,"o":53.975,"t":"2026-09-25T18:00:00Z","v":13153,"vw":53.87943},{"c":53.92,"h":54.01,"l":53.88,"n":373,"o":53.96,"t":"2026-09-25T18:15:00Z","v":11584,"vw":53.948703},{"c":53.925,"h":53.98,"l":53.9,"n":227,"o":53.95,"t":"2026-09-25T18:30:00Z","v":5181,"vw":53.950149},{"c":54.12,"h":54.12,"l":53.95,"n":515,"o":53.95,"t":"2026-09-25T18:45:00Z","v":24985,"vw":54.029457},{"c":54.25,"h":54.25,"l":53.97,"n":505,"o":54.11,"t":"2026-09-25T19:00:00Z","v":33950,"vw":54.039724},{"c":54.2984,"h":54.31,"l":54.17,"n":474,"o":54.25,"t":"2026-09-25T19:15:00Z","v":16997,"vw":54.248552},{"c":54.44,"h":54.44,"l":54.275,"n":408,"o":54.285,"t":"2026-09-25T19:30:00Z","v":11618,"vw":54.375876},{"c":54.27,"h":54.44,"l":54.21,"n":1944,"o":54.43,"t":"2026-09-25T19:45:00Z","v":88792,"vw":54.316701},{"c":54.26,"h":54.26,"l":54.26,"n":22,"o":54.26,"t":"2026-09-25T20:00:00Z","v":69149,"vw":54.26},{"c":54.78,"h":54.86,"l":53.72,"n":294,"o":54.21,"t":"2026-09-28T13:30:00Z","v":21884,"vw":54.494829},{"c":54.4,"h":54.745,"l":54.4,"n":162,"o":54.745,"t":"2026-09-28T13:45:00Z","v":10784,"vw":54.576065},{"c":54.5,"h":54.65,"l":54.36,"n":152,"o":54.38,"t":"2026-09-28T14:00:00Z","v":7052,"vw":54.491395},{"c":54.46,"h":54.49,"l":54.39,"n":206,"o":54.485,"t":"2026-09-28T14:15:00Z","v":7443,"vw":54.454107},{"c":54.275,"h":54.45,"l":54.24,"n":373,"o":54.45,"t":"2026-09-28T14:30:00Z","v":16675,"vw":54.341569},{"c":54.35,"h":54.4,"l":54.275,"n":103,"o":54.275,"t":"2026-09-28T14:45:00Z","v":4897,"vw":54.338226},{"c":54.33,"h":54.34,"l":54.23,"n":214,"o":54.33,"t":"2026-09-28T15:00:00Z","v":5511,"vw":54.291667},{"c":54.37,"h":54.43,"l":54.37,"n":197,"o":54.39,"t":"2026-09-28T15:15:00Z","v":6899,"vw":54.405036},{"c":54.38,"h":54.479,"l":54.285,"n":290,"o":54.315,"t":"2026-09-28T15:30:00Z","v":13498,"vw":54.339253},{"c":54.21,"h":54.3571,"l":54.17,"n":128,"o":54.3571,"t":"2026-09-28T15:45:00Z","v":4149,"vw":54.241617},{"c":54.175,"h":54.27,"l":54.175,"n":291,"o":54.21,"t":"2026-09-28T16:00:00Z","v":11023,"vw":54.22087},{"c":54.39,"h":54.39,"l":54.17,"n":248,"o":54.2,"t":"2026-09-28T16:15:00Z","v":8867,"vw":54.286521},{"c":54.21,"h":54.37,"l":54.21,"n":221,"o":54.31,"t":"2026-09-28T16:30:00Z","v":7948,"vw":54.303939},{"c":54.315,"h":54.32,"l":54.17,"n":206,"o":54.26,"t":"2026-09-28T16:45:00Z","v":10138,"vw":54.265199},{"c":54.36,"h":54.44,"l":54.29,"n":236,"o":54.34,"t":"2026-09-28T17:00:00Z","v":11535,"vw":54.337238},{"c":54.32,"h":54.35,"l":54.24,"n":136,"o":54.35,"t":"2026-09-28T17:15:00Z","v":5393,"vw":54.285476},{"c":54.315,"h":54.34,"l":54.245,"n":261,"o":54.32,"t":"2026-09-28T17:30:00Z","v":13410,"vw":54.293834},{"c":54.31,"h":54.34,"l":54.31,"n":158,"o":54.33,"t":"2026-09-28T17:45:00Z","v":6380,"vw":54.323765},{"c":54.26,"h":54.32,"l":54.19,"n":274,"o":54.32,"t":"2026-09-28T18:00:00Z","v":11808,"vw":54.235039},{"c":54.3,"h":54.31,"l":54.23,"n":328,"o":54.27,"t":"2026-09-28T18:15:00Z","v":13867,"vw":54.288216},{"c":54.175,"h":54.36,"l":54.17,"n":286,"o":54.31,"t":"2026-09-28T18:30:00Z","v":8969,"vw":54.293657},{"c":54.23,"h":54.25,"l":54.14,"n":377,"o":54.18,"t":"2026-09-28T18:45:00Z","v":14313,"vw":54.193832},{"c":54.02,"h":54.25,"l":54.02,"n":256,"o":54.25,"t":"2026-09-28T19:00:00Z","v":7642,"vw":54.157128},{"c":54.1,"h":54.19,"l":54.02,"n":407,"o":54.045,"t":"2026-09-28T19:15:00Z","v":13718,"vw":54.113327},{"c":54.03,"h":54.13,"l":53.91,"n":695,"o":54.12,"t":"2026-09-28T19:30:00Z","v":24001,"vw":54.024744},{"c":54.3,"h":54.35,"l":54.035,"n":1905,"o":54.035,"t":"2026-09-28T19:45:00Z","v":94674,"vw":54.253394},{"c":54.29,"h":54.29,"l":54.29,"n":18,"o":54.29,"t":"2026-09-28T20:00:00Z","v":94024,"vw":54.29},{"c":54.145,"h":54.245,"l":53.93,"n":142,"o":54.13,"t":"2026-09-29T13:30:00Z","v":6448,"vw":54.092384},{"c":53.93,"h":54.06,"l":53.62,"n":307,"o":54.06,"t":"2026-09-29T13:45:00Z","v":20032,"vw":53.855976},{"c":53.93,"h":54.12,"l":53.88,"n":262,"o":53.95,"t":"2026-09-29T14:00:00Z","v":18163,"vw":53.987667},{"c":53.74,"h":53.98,"l":53.7325,"n":496,"o":53.925,"t":"2026-09-29T14:15:00Z","v":25396,"vw":53.871962},{"c":53.94,"h":54.01,"l":53.79,"n":293,"o":53.79,"t":"2026-09-29T14:30:00Z","v":20826,"vw":53.865306},{"c":53.89,"h":53.985,"l":53.87,"n":211,"o":53.925,"t":"2026-09-29T14:45:00Z","v":7048,"vw":53.929588},{"c":53.92,"h":53.95,"l":53.84,"n":293,"o":53.89,"t":"2026-09-29T15:00:00Z","v":13043,"vw":53.899169},{"c":53.92,"h":53.98,"l":53.87,"n":320,"o":53.92,"t":"2026-09-29T15:15:00Z","v":13470,"vw":53.93067},{"c":53.705,"h":53.995,"l":53.7,"n":309,"o":53.97,"t":"2026-09-29T15:30:00Z","v":11827,"vw":53.797618},{"c":53.8,"h":53.96,"l":53.73,"n":373,"o":53.73,"t":"2026-09-29T15:45:00Z","v":15247,"vw":53.791139},{"c":53.83,"h":53.88,"l":53.802,"n":185,"o":53.805,"t":"2026-09-29T16:00:00Z","v":6666,"vw":53.837982},{"c":53.8,"h":53.86,"l":53.795,"n":250,"o":53.835,"t":"2026-09-29T16:15:00Z","v":8117,"vw":53.81078},{"c":53.72,"h":53.85,"l":53.69,"n":245,"o":53.82,"t":"2026-09-29T16:30:00Z","v":7820,"vw":53.783318},{"c":53.75,"h":53.75,"l":53.68,"n":225,"o":53.69,"t":"2026-09-29T16:45:00Z","v":10481,"vw":53.705456},{"c":53.66,"h":53.74,"l":53.635,"n":217,"o":53.73,"t":"2026-09-29T17:00:00Z","v":7408,"vw":53.691981},{"c":53.72,"h":53.77,"l":53.65,"n":289,"o":53.66,"t":"2026-09-29T17:15:00Z","v":8756,"vw":53.710586},{"c":53.69,"h":53.76,"l":53.69,"n":272,"o":53.72,"t":"2026-09-29T17:30:00Z","v":9977,"vw":53.730616},{"c":53.67,"h":53.76,"l":53.67,"n":362,"o":53.69,"t":"2026-09-29T17:45:00Z","v":10460,"vw":53.710112},{"c":53.725,"h":53.81,"l":53.69,"n":449,"o":53.71,"t":"2026-09-29T18:00:00Z","v":14009,"vw":53.739112},{"c":53.72,"h":53.83,"l":53.705,"n":499,"o":53.745,"t":"2026-09-29T18:15:00Z","v":16308,"vw":53.768432},{"c":53.76,"h":53.78,"l":53.7,"n":424,"o":53.72,"t":"2026-09-29T18:30:00Z","v":15459,"vw":53.735766},{"c":53.795,"h":53.82,"l":53.745,"n":474,"o":53.76,"t":"2026-09-29T18:45:00Z","v":20364,"vw":53.788106},{"c":53.835,"h":53.9,"l":53.78,"n":550,"o":53.795,"t":"2026-09-29T19:00:00Z","v":19101,"vw":53.819645},{"c":53.9,"h":53.96,"l":53.795,"n":529,"o":53.82,"t":"2026-09-29T19:15:00Z","v":23356,"vw":53.876945},{"c":54.09,"h":54.09,"l":53.88,"n":599,"o":53.89,"t":"2026-09-29T19:30:00Z","v":22409,"vw":53.99549},{"c":53.98,"h":54.14,"l":53.94,"n":1704,"o":54.08,"t":"2026-09-29T19:45:00Z","v":81992,"vw":54.03975},{"c":53.98,"h":53.98,"l":53.98,"n":36,"o":53.98,"t":"2026-09-29T20:00:00Z","v":90389,"vw":53.98},{"c":53.9067,"h":53.9067,"l":53.9067,"n":1,"o":53.9067,"t":"2026-09-29T20:15:00Z","v":731,"vw":53.9067},{"c":53.72,"h":54.115,"l":53.72,"n":65,"o":53.94,"t":"2026-09-30T13:30:00Z","v":4451,"vw":53.90455},{"c":53.805,"h":54.065,"l":53.535,"n":438,"o":53.85,"t":"2026-09-30T13:45:00Z","v":24638,"vw":53.727163},{"c":53.48,"h":53.81,"l":53.475,"n":372,"o":53.765,"t":"2026-09-30T14:00:00Z","v":22385,"vw":53.676829},{"c":53.765,"h":53.77,"l":53.445,"n":505,"o":53.46,"t":"2026-09-30T14:15:00Z","v":33121,"vw":53.562067},{"c":53.78,"h":53.86,"l":53.59,"n":291,"o":53.77,"t":"2026-09-30T14:30:00Z","v":32963,"vw":53.625696},{"c":54.055,"h":54.07,"l":53.75,"n":387,"o":53.82,"t":"2026-09-30T14:45:00Z","v":16399,"vw":53.92806},{"c":54,"h":54.04,"l":53.945,"n":390,"o":54.02,"t":"2026-09-30T15:00:00Z","v":19949,"vw":53.994363},{"c":54.07,"h":54.11,"l":54.025,"n":204,"o":54.085,"t":"2026-09-30T15:15:00Z","v":8883,"vw":54.058564},{"c":53.965,"h":54.075,"l":53.875,"n":315,"o":54.055,"t":"2026-09-30T15:30:00Z","v":18256,"vw":53.998877},{"c":53.74,"h":53.93,"l":53.72,"n":361,"o":53.93,"t":"2026-09-30T15:45:00Z","v":16044,"vw":53.826511},{"c":53.66,"h":53.76,"l":53.63,"n":386,"o":53.76,"t":"2026-09-30T16:00:00Z","v":20938,"vw":53.68024},{"c":53.55,"h":53.65,"l":53.55,"n":250,"o":53.65,"t":"2026-09-30T16:15:00Z","v":38401,"vw":53.597715},{"c":53.45,"h":53.53,"l":53.41,"n":351,"o":53.53,"t":"2026-09-30T16:30:00Z","v":19225,"vw":53.46434},{"c":53.335,"h":53.45,"l":53.2875,"n":319,"o":53.45,"t":"2026-09-30T16:45:00Z","v":21624,"vw":53.339943},{"c":53.36,"h":53.425,"l":53.3,"n":603,"o":53.35,"t":"2026-09-30T17:00:00Z","v":31145,"vw":53.346879},{"c":53.26,"h":53.4,"l":53.26,"n":581,"o":53.38,"t":"2026-09-30T17:15:00Z","v":27237,"vw":53.356019},{"c":52.87,"h":53.22,"l":52.86,"n":432,"o":53.22,"t":"2026-09-30T17:30:00Z","v":22849,"vw":52.983661},{"c":52.815,"h":52.88,"l":52.8,"n":418,"o":52.84,"t":"2026-09-30T17:45:00Z","v":19872,"vw":52.83003},{"c":52.785,"h":52.855,"l":52.78,"n":451,"o":52.83,"t":"2026-09-30T18:00:00Z","v":15649,"vw":52.808509},{"c":52.975,"h":52.975,"l":52.785,"n":605,"o":52.8,"t":"2026-09-30T18:15:00Z","v":28645,"vw":52.89163},{"c":53.02,"h":53.1,"l":52.89,"n":566,"o":52.96,"t":"2026-09-30T18:30:00Z","v":27523,"vw":52.997462},{"c":53.045,"h":53.11,"l":53.02,"n":285,"o":53.04,"t":"2026-09-30T18:45:00Z","v":12018,"vw":53.052506},{"c":52.765,"h":53.04,"l":52.75,"n":637,"o":53.02,"t":"2026-09-30T19:00:00Z","v":28038,"vw":52.889372},{"c":52.865,"h":52.89,"l":52.68,"n":614,"o":52.745,"t":"2026-09-30T19:15:00Z","v":27440,"vw":52.781166},{"c":53,"h":53.025,"l":52.81,"n":2231,"o":52.84,"t":"2026-09-30T19:30:00Z","v":146975,"vw":52.932373},{"c":53.05,"h":53.11,"l":52.41,"n":4586,"o":53,"t":"2026-09-30T19:45:00Z","v":341307,"vw":52.865272},{"c":52.94,"h":52.94,"l":52.94,"n":28,"o":52.94,"t":"2026-09-30T20:00:00Z","v":190544,"vw":52.94},{"c":52.58,"h":52.69,"l":52.34,"n":213,"o":52.68,"t":"2026-10-01T13:30:00Z","v":34641,"vw":52.604505},{"c":52.58,"h":52.805,"l":52.58,"n":140,"o":52.6,"t":"2026-10-01T13:45:00Z","v":8724,"vw":52.739833},{"c":52.34,"h":52.59,"l":52.34,"n":359,"o":52.49,"t":"2026-10-01T14:00:00Z","v":20578,"vw":52.534077},{"c":51.97,"h":52.39,"l":51.96,"n":341,"o":52.39,"t":"2026-10-01T14:15:00Z","v":31561,"vw":52.149749},{"c":51.885,"h":52.1,"l":51.86,"n":362,"o":51.98,"t":"2026-10-01T14:30:00Z","v":25752,"vw":51.961705},{"c":51.73,"h":51.92,"l":51.73,"n":192,"o":51.905,"t":"2026-10-01T14:45:00Z","v":10104,"vw":51.859169},{"c":51.445,"h":51.735,"l":51.43,"n":484,"o":51.735,"t":"2026-10-01T15:00:00Z","v":32146,"vw":51.546464},{"c":51.62,"h":51.7,"l":51.25,"n":586,"o":51.435,"t":"2026-10-01T15:15:00Z","v":37772,"vw":51.406897},{"c":52.19,"h":52.26,"l":51.585,"n":332,"o":51.59,"t":"2026-10-01T15:30:00Z","v":18930,"vw":51.974209},{"c":52.22,"h":52.22,"l":52.075,"n":302,"o":52.21,"t":"2026-10-01T15:45:00Z","v":12144,"vw":52.134652},{"c":52.03,"h":52.32,"l":52.025,"n":382,"o":52.19,"t":"2026-10-01T16:00:00Z","v":20430,"vw":52.16733},{"c":51.97,"h":52.05,"l":51.94,"n":309,"o":52.01,"t":"2026-10-01T16:15:00Z","v":15188,"vw":51.984416},{"c":52.16,"h":52.16,"l":51.96,"n":217,"o":51.96,"t":"2026-10-01T16:30:00Z","v":8149,"vw":52.059494},{"c":52.11,"h":52.19,"l":52.1,"n":212,"o":52.17,"t":"2026-10-01T16:45:00Z","v":7898,"vw":52.149682},{"c":52.135,"h":52.23,"l":52.1,"n":225,"o":52.11,"t":"2026-10-01T17:00:00Z","v":9315,"vw":52.166772},{"c":52.29,"h":52.41,"l":52.15,"n":298,"o":52.16,"t":"2026-10-01T17:15:00Z","v":15914,"vw":52.247454},{"c":52.33,"h":52.33,"l":52.23,"n":250,"o":52.31,"t":"2026-10-01T17:30:00Z","v":7517,"vw":52.285236},{"c":52.05,"h":52.35,"l":52.045,"n":244,"o":52.3456,"t":"2026-10-01T17:45:00Z","v":9182,"vw":52.242701},{"c":52.12,"h":52.13,"l":52.05,"n":250,"o":52.05,"t":"2026-10-01T18:00:00Z","v":9986,"vw":52.089261},{"c":52.17,"h":52.25,"l":52.085,"n":249,"o":52.14,"t":"2026-10-01T18:15:00Z","v":10494,"vw":52.157196},{"c":52.14,"h":52.27,"l":52.12,"n":237,"o":52.17,"t":"2026-10-01T18:30:00Z","v":7139,"vw":52.181897},{"c":52.15,"h":52.19,"l":52.105,"n":256,"o":52.12,"t":"2026-10-01T18:45:00Z","v":10003,"vw":52.161682},{"c":52.24,"h":52.26,"l":52.135,"n":364,"o":52.155,"t":"2026-10-01T19:00:00Z","v":12750,"vw":52.200763},{"c":52.29,"h":52.35,"l":52.235,"n":413,"o":52.235,"t":"2026-10-01T19:15:00Z","v":15389,"vw":52.278551},{"c":52.25,"h":52.31,"l":52.19,"n":557,"o":52.29,"t":"2026-10-01T19:30:00Z","v":17654,"vw":52.239779},{"c":52.29,"h":52.435,"l":52.245,"n":1605,"o":52.27,"t":"2026-10-01T19:45:00Z","v":77995,"vw":52.322349},{"c":52.25,"h":52.25,"l":52.25,"n":25,"o":52.25,"t":"2026-10-01T20:00:00Z","v":68895,"vw":52.25},{"c":52.52,"h":52.52,"l":52.52,"n":2,"o":52.52,"t":"2026-10-02T12:30:00Z","v":121,"vw":52.52},{"c":52.9,"h":53.17,"l":52.645,"n":227,"o":52.715,"t":"2026-10-02T13:30:00Z","v":29379,"vw":52.933561},{"c":52.665,"h":52.9475,"l":52.66,"n":230,"o":52.935,"t":"2026-10-02T13:45:00Z","v":21536,"vw":52.883228},{"c":52.76,"h":52.97,"l":52.675,"n":238,"o":52.675,"t":"2026-10-02T14:00:00Z","v":13533,"vw":52.768527},{"c":52.73,"h":52.755,"l":52.61,"n":281,"o":52.71,"t":"2026-10-02T14:15:00Z","v":8822,"vw":52.682131},{"c":52.72,"h":52.72,"l":52.63,"n":221,"o":52.69,"t":"2026-10-02T14:30:00Z","v":5425,"vw":52.676868},{"c":52.445,"h":52.705,"l":52.445,"n":276,"o":52.69,"t":"2026-10-02T14:45:00Z","v":8186,"vw":52.528284},{"c":52.21,"h":52.415,"l":52.21,"n":234,"o":52.41,"t":"2026-10-02T15:00:00Z","v":6502,"vw":52.320636},{"c":51.98,"h":52.21,"l":51.98,"n":476,"o":52.185,"t":"2026-10-02T15:15:00Z","v":19697,"vw":52.086398},{"c":52.005,"h":52.14,"l":51.98,"n":254,"o":51.98,"t":"2026-10-02T15:30:00Z","v":13205,"vw":52.090046},{"c":51.84,"h":51.995,"l":51.83,"n":176,"o":51.995,"t":"2026-10-02T15:45:00Z","v":5720,"vw":51.907981},{"c":51.8,"h":51.9,"l":51.76,"n":275,"o":51.82,"t":"2026-10-02T16:00:00Z","v":8632,"vw":51.828765},{"c":51.59,"h":51.8,"l":51.59,"n":240,"o":51.8,"t":"2026-10-02T16:15:00Z","v":9034,"vw":51.730245},{"c":51.675,"h":51.675,"l":51.5,"n":177,"o":51.59,"t":"2026-10-02T16:30:00Z","v":4916,"vw":51.591701},{"c":51.68,"h":51.68,"l":51.585,"n":247,"o":51.66,"t":"2026-10-02T16:45:00Z","v":12411,"vw":51.603442},{"c":51.72,"h":51.76,"l":51.63,"n":381,"o":51.685,"t":"2026-10-02T17:00:00Z","v":22182,"vw":51.705217},{"c":51.675,"h":51.76,"l":51.65,"n":265,"o":51.74,"t":"2026-10-02T17:15:00Z","v":10766,"vw":51.727749},{"c":51.89,"h":51.89,"l":51.665,"n":227,"o":51.665,"t":"2026-10-02T17:30:00Z","v":8407,"vw":51.72455},{"c":51.99,"h":52,"l":51.865,"n":210,"o":51.93,"t":"2026-10-02T17:45:00Z","v":4716,"vw":51.915081},{"c":51.8,"h":51.975,"l":51.795,"n":267,"o":51.975,"t":"2026-10-02T18:00:00Z","v":6768,"vw":51.900183},{"c":51.78,"h":51.83,"l":51.73,"n":309,"o":51.83,"t":"2026-10-02T18:15:00Z","v":18563,"vw":51.762687},{"c":51.82,"h":51.88,"l":51.775,"n":246,"o":51.775,"t":"2026-10-02T18:30:00Z","v":7988,"vw":51.824022},{"c":51.85,"h":51.855,"l":51.815,"n":305,"o":51.82,"t":"2026-10-02T18:45:00Z","v":7127,"vw":51.831742},{"c":51.86,"h":51.88,"l":51.81,"n":282,"o":51.85,"t":"2026-10-02T19:00:00Z","v":6582,"vw":51.842125},{"c":51.88,"h":51.98,"l":51.85,"n":434,"o":51.865,"t":"2026-10-02T19:15:00Z","v":11368,"vw":51.900172},{"c":51.745,"h":51.89,"l":51.71,"n":473,"o":51.89,"t":"2026-10-02T19:30:00Z","v":13177,"vw":51.82693},{"c":52.03,"h":52.06,"l":51.73,"n":1378,"o":51.73,"t":"2026-10-02T19:45:00Z","v":65451,"vw":51.904084},{"c":52.03,"h":52.03,"l":52.03,"n":33,"o":52.03,"t":"2026-10-02T20:00:00Z","v":129302,"vw":52.03},{"c":51.58,"h":51.94,"l":51.43,"n":210,"o":51.76,"t":"2026-10-05T13:30:00Z","v":14935,"vw":51.649551},{"c":51.765,"h":51.825,"l":51.5,"n":117,"o":51.72,"t":"2026-10-05T13:45:00Z","v":7579,"vw":51.748617},{"c":52.23,"h":52.32,"l":51.8,"n":261,"o":51.81,"t":"2026-10-05T14:00:00Z","v":12966,"vw":52.085754},{"c":52.025,"h":52.35,"l":52.02,"n":225,"o":52.23,"t":"2026-10-05T14:15:00Z","v":10982,"vw":52.170703},{"c":52.07,"h":52.11,"l":51.955,"n":149,"o":52.02,"t":"2026-10-05T14:30:00Z","v":8304,"vw":52.046984},{"c":52.1,"h":52.1,"l":52,"n":165,"o":52.09,"t":"2026-10-05T14:45:00Z","v":6829,"vw":52.065302},{"c":52.11,"h":52.19,"l":52.095,"n":108,"o":52.1,"t":"2026-10-05T15:00:00Z","v":4123,"vw":52.107089},{"c":52.315,"h":52.315,"l":52.125,"n":187,"o":52.13,"t":"2026-10-05T15:15:00Z","v":12814,"vw":52.186221},{"c":52.4,"h":52.41,"l":52.305,"n":110,"o":52.305,"t":"2026-10-05T15:30:00Z","v":5892,"vw":52.347201},{"c":52.44,"h":52.47,"l":52.35,"n":229,"o":52.4,"t":"2026-10-05T15:45:00Z","v":7750,"vw":52.414787},{"c":52.37,"h":52.47,"l":52.37,"n":229,"o":52.44,"t":"2026-10-05T16:00:00Z","v":9352,"vw":52.419985},{"c":52.265,"h":52.32,"l":52.19,"n":148,"o":52.32,"t":"2026-10-05T16:15:00Z","v":5793,"vw":52.231279},{"c":52.3,"h":52.3,"l":52.21,"n":126,"o":52.23,"t":"2026-10-05T16:30:00Z","v":3047,"vw":52.250561},{"c":52.31,"h":52.31,"l":52.275,"n":76,"o":52.31,"t":"2026-10-05T16:45:00Z","v":2397,"vw":52.286923},{"c":52.225,"h":52.28,"l":52.21,"n":125,"o":52.28,"t":"2026-10-05T17:00:00Z","v":3125,"vw":52.228779},{"c":52.22,"h":52.2699,"l":52.2,"n":116,"o":52.245,"t":"2026-10-05T17:15:00Z","v":4052,"vw":52.22545},{"c":52.105,"h":52.25,"l":52.105,"n":207,"o":52.2,"t":"2026-10-05T17:30:00Z","v":12973,"vw":52.185675},{"c":52.245,"h":52.26,"l":52.135,"n":157,"o":52.14,"t":"2026-10-05T17:45:00Z","v":4346,"vw":52.209754},{"c":52.28,"h":52.33,"l":52.245,"n":181,"o":52.245,"t":"2026-10-05T18:00:00Z","v":13518,"vw":52.275477},{"c":52.27,"h":52.31,"l":52.26,"n":184,"o":52.28,"t":"2026-10-05T18:15:00Z","v":12237,"vw":52.286599},{"c":52.33,"h":52.4,"l":52.2875,"n":173,"o":52.2875,"t":"2026-10-05T18:30:00Z","v":7351,"vw":52.347369},{"c":52.24,"h":52.34,"l":52.24,"n":166,"o":52.34,"t":"2026-10-05T18:45:00Z","v":5671,"vw":52.290044},{"c":52.3,"h":52.3,"l":52.19,"n":170,"o":52.19,"t":"2026-10-05T19:00:00Z","v":9160,"vw":52.253059},{"c":52.19,"h":52.31,"l":52.185,"n":258,"o":52.26,"t":"2026-10-05T19:15:00Z","v":14278,"vw":52.243755},{"c":52.14,"h":52.18,"l":51.975,"n":586,"o":52.175,"t":"2026-10-05T19:30:00Z","v":30993,"vw":52.057002},{"c":52.21,"h":52.31,"l":52.1,"n":1908,"o":52.14,"t":"2026-10-05T19:45:00Z","v":113360,"vw":52.168353},{"c":52.17,"h":52.206,"l":52.17,"n":19,"o":52.17,"t":"2026-10-05T20:00:00Z","v":111110,"vw":52.17004},{"c":51.64,"h":51.64,"l":51.64,"n":2,"o":51.64,"t":"2026-10-06T08:00:00Z","v":132,"vw":51.64},{"c":52.55,"h":52.55,"l":52.19,"n":93,"o":52.19,"t":"2026-10-06T13:30:00Z","v":12475,"vw":52.368978},{"c":52.4,"h":52.54,"l":52.37,"n":218,"o":52.51,"t":"2026-10-06T13:45:00Z","v":19865,"vw":52.462094},{"c":52.33,"h":52.46,"l":52.33,"n":162,"o":52.39,"t":"2026-10-06T14:00:00Z","v":9291,"vw":52.405006},{"c":52.51,"h":52.58,"l":52.24,"n":217,"o":52.37,"t":"2026-10-06T14:15:00Z","v":15225,"vw":52.395175},{"c":52.395,"h":52.555,"l":52.395,"n":106,"o":52.555,"t":"2026-10-06T14:30:00Z","v":3145,"vw":52.503712},{"c":52.33,"h":52.45,"l":52.285,"n":253,"o":52.38,"t":"2026-10-06T14:45:00Z","v":15242,"vw":52.356458},{"c":52.36,"h":52.4,"l":52.3,"n":189,"o":52.33,"t":"2026-10-06T15:00:00Z","v":9084,"vw":52.339475},{"c":52.315,"h":52.3999,"l":52.315,"n":157,"o":52.355,"t":"2026-10-06T15:15:00Z","v":5550,"vw":52.360678},{"c":52.315,"h":52.37,"l":52.29,"n":150,"o":52.315,"t":"2026-10-06T15:30:00Z","v":7618,"vw":52.334975},{"c":52.31,"h":52.32,"l":52.27,"n":102,"o":52.32,"t":"2026-10-06T15:45:00Z","v":3122,"vw":52.292491},{"c":52.305,"h":52.34,"l":52.27,"n":201,"o":52.32,"t":"2026-10-06T16:00:00Z","v":10416,"vw":52.298437},{"c":52.26,"h":52.29,"l":52.225,"n":108,"o":52.29,"t":"2026-10-06T16:15:00Z","v":3741,"vw":52.273208},{"c":52.24,"h":52.3,"l":52.24,"n":89,"o":52.26,"t":"2026-10-06T16:30:00Z","v":2419,"vw":52.2725},{"c":52.26,"h":52.27,"l":52.23,"n":111,"o":52.235,"t":"2026-10-06T16:45:00Z","v":3765,"vw":52.25249},{"c":52.32,"h":52.32,"l":52.24,"n":130,"o":52.24,"t":"2026-10-06T17:00:00Z","v":4340,"vw":52.284988},{"c":52.315,"h":52.315,"l":52.27,"n":179,"o":52.28,"t":"2026-10-06T17:15:00Z","v":3479,"vw":52.286},{"c":52.35,"h":52.35,"l":52.315,"n":55,"o":52.315,"t":"2026-10-06T17:30:00Z","v":3624,"vw":52.326619},{"c":52.365,"h":52.4008,"l":52.3,"n":343,"o":52.33,"t":"2026-10-06T17:45:00Z","v":17210,"vw":52.363341},{"c":52.32,"h":52.34,"l":52.31,"n":81,"o":52.32,"t":"2026-10-06T18:00:00Z","v":3513,"vw":52.331667},{"c":52.345,"h":52.38,"l":52.32,"n":182,"o":52.32,"t":"2026-10-06T18:15:00Z","v":10209,"vw":52.355709},{"c":52.385,"h":52.4099,"l":52.345,"n":143,"o":52.365,"t":"2026-10-06T18:30:00Z","v":5670,"vw":52.378855},{"c":52.41,"h":52.435,"l":52.4,"n":176,"o":52.41,"t":"2026-10-06T18:45:00Z","v":7009,"vw":52.418039},{"c":52.37,"h":52.4455,"l":52.36,"n":195,"o":52.4,"t":"2026-10-06T19:00:00Z","v":6879,"vw":52.404732},{"c":52.28,"h":52.35,"l":52.24,"n":348,"o":52.35,"t":"2026-10-06T19:15:00Z","v":16577,"vw":52.280848},{"c":52.28,"h":52.33,"l":52.2655,"n":366,"o":52.28,"t":"2026-10-06T19:30:00Z","v":12519,"vw":52.289647},{"c":52.4,"h":52.44,"l":52.27,"n":1708,"o":52.275,"t":"2026-10-06T19:45:00Z","v":77051,"vw":52.359763},{"c":52.41,"h":52.41,"l":52.41,"n":36,"o":52.41,"t":"2026-10-06T20:00:00Z","v":82632,"vw":52.41},{"c":52.38,"h":52.53,"l":52.15,"n":124,"o":52.15,"t":"2026-10-07T13:30:00Z","v":6403,"vw":52.390838},{"c":52.37,"h":52.46,"l":52.3101,"n":166,"o":52.41,"t":"2026-10-07T13:45:00Z","v":10983,"vw":52.404881},{"c":52.21,"h":52.37,"l":52.1201,"n":304,"o":52.34,"t":"2026-10-07T14:00:00Z","v":28211,"vw":52.26725},{"c":52.155,"h":52.31,"l":52.09,"n":458,"o":52.205,"t":"2026-10-07T14:15:00Z","v":44737,"vw":52.197948},{"c":51.66,"h":52.14,"l":51.65,"n":529,"o":52.14,"t":"2026-10-07T14:30:00Z","v":26635,"vw":51.883409},{"c":51.745,"h":51.8,"l":51.67,"n":355,"o":51.67,"t":"2026-10-07T14:45:00Z","v":9450,"vw":51.714697},{"c":51.68,"h":51.78,"l":51.63,"n":325,"o":51.745,"t":"2026-10-07T15:00:00Z","v":11166,"vw":51.716706},{"c":51.81,"h":51.82,"l":51.68,"n":445,"o":51.73,"t":"2026-10-07T15:15:00Z","v":17345,"vw":51.755992},{"c":51.83,"h":51.848,"l":51.74,"n":348,"o":51.81,"t":"2026-10-07T15:30:00Z","v":12143,"vw":51.811362},{"c":51.765,"h":51.81,"l":51.6901,"n":232,"o":51.81,"t":"2026-10-07T15:45:00Z","v":6200,"vw":51.757868},{"c":51.86,"h":51.86,"l":51.745,"n":289,"o":51.77,"t":"2026-10-07T16:00:00Z","v":7000,"vw":51.785867},{"c":51.9,"h":51.915,"l":51.86,"n":114,"o":51.885,"t":"2026-10-07T16:15:00Z","v":2812,"vw":51.894439},{"c":52.01,"h":52.01,"l":51.915,"n":129,"o":51.915,"t":"2026-10-07T16:30:00Z","v":3015,"vw":51.956538},{"c":51.98,"h":52.02,"l":51.97,"n":144,"o":52,"t":"2026-10-07T16:45:00Z","v":3787,"vw":51.997814},{"c":52.19,"h":52.195,"l":51.985,"n":181,"o":51.985,"t":"2026-10-07T17:00:00Z","v":5353,"vw":52.095904},{"c":52.19,"h":52.21,"l":52.145,"n":210,"o":52.15,"t":"2026-10-07T17:15:00Z","v":5057,"vw":52.170331},{"c":52.15,"h":52.15,"l":52.1,"n":131,"o":52.15,"t":"2026-10-07T17:30:00Z","v":5979,"vw":52.124089},{"c":52.1,"h":52.15,"l":52.05,"n":199,"o":52.15,"t":"2026-10-07T17:45:00Z","v":6926,"vw":52.094641},{"c":52.14,"h":52.19,"l":52.1,"n":173,"o":52.1,"t":"2026-10-07T18:00:00Z","v":15733,"vw":52.164775},{"c":52.165,"h":52.2,"l":52.08,"n":225,"o":52.13,"t":"2026-10-07T18:15:00Z","v":6944,"vw":52.132696},{"c":52.23,"h":52.23,"l":52.135,"n":169,"o":52.18,"t":"2026-10-07T18:30:00Z","v":3895,"vw":52.183},{"c":52.27,"h":52.27,"l":52.21,"n":131,"o":52.24,"t":"2026-10-07T18:45:00Z","v":3107,"vw":52.234286},{"c":52.16,"h":52.27,"l":52.16,"n":148,"o":52.25,"t":"2026-10-07T19:00:00Z","v":2804,"vw":52.212011},{"c":52.145,"h":52.18,"l":52.06,"n":267,"o":52.16,"t":"2026-10-07T19:15:00Z","v":8394,"vw":52.120184},{"c":52.09,"h":52.2,"l":51.9872,"n":627,"o":52.17,"t":"2026-10-07T19:30:00Z","v":19924,"vw":52.085613},{"c":51.99,"h":52.11,"l":51.865,"n":1575,"o":52.095,"t":"2026-10-07T19:45:00Z","v":68056,"vw":51.958081},{"c":51.96,"h":51.96,"l":51.96,"n":28,"o":51.96,"t":"2026-10-07T20:00:00Z","v":320907,"vw":51.96},{"c":51.43,"h":51.43,"l":51.43,"n":10,"o":51.43,"t":"2026-10-08T11:15:00Z","v":154,"vw":51.43},{"c":51.845,"h":51.92,"l":51.59,"n":142,"o":51.77,"t":"2026-10-08T13:30:00Z","v":11474,"vw":51.747805},{"c":51.84,"h":51.91,"l":51.7,"n":203,"o":51.91,"t":"2026-10-08T13:45:00Z","v":16697,"vw":51.777637},{"c":51.64,"h":51.84,"l":51.64,"n":121,"o":51.84,"t":"2026-10-08T14:00:00Z","v":6097,"vw":51.768306},{"c":51.74,"h":51.75,"l":51.65,"n":122,"o":51.65,"t":"2026-10-08T14:15:00Z","v":5472,"vw":51.6884},{"c":51.76,"h":51.84,"l":51.72,"n":263,"o":51.78,"t":"2026-10-08T14:30:00Z","v":7743,"vw":51.776396},{"c":51.85,"h":51.87,"l":51.795,"n":156,"o":51.795,"t":"2026-10-08T14:45:00Z","v":4266,"vw":51.831944},{"c":51.9,"h":51.94,"l":51.88,"n":89,"o":51.88,"t":"2026-10-08T15:00:00Z","v":2301,"vw":51.91685},{"c":51.865,"h":51.87,"l":51.82,"n":153,"o":51.85,"t":"2026-10-08T15:15:00Z","v":5883,"vw":51.850833},{"c":52.04,"h":52.07,"l":51.9,"n":228,"o":51.9,"t":"2026-10-08T15:30:00Z","v":13172,"vw":51.988366},{"c":52.14,"h":52.14,"l":51.95,"n":299,"o":52.045,"t":"2026-10-08T15:45:00Z","v":29983,"vw":52.011831},{"c":52.105,"h":52.105,"l":52.05,"n":85,"o":52.08,"t":"2026-10-08T16:00:00Z","v":2964,"vw":52.082941},{"c":52.18,"h":52.275,"l":52.11,"n":170,"o":52.11,"t":"2026-10-08T16:15:00Z","v":6030,"vw":52.180735},{"c":52.265,"h":52.33,"l":52.195,"n":113,"o":52.195,"t":"2026-10-08T16:30:00Z","v":3361,"vw":52.252912},{"c":52.56,"h":52.56,"l":52.275,"n":142,"o":52.28,"t":"2026-10-08T16:45:00Z","v":4534,"vw":52.346155},{"c":52.58,"h":52.59,"l":52.455,"n":272,"o":52.54,"t":"2026-10-08T17:00:00Z","v":11642,"vw":52.51525},{"c":52.56,"h":52.61,"l":52.5,"n":228,"o":52.6,"t":"2026-10-08T17:15:00Z","v":10087,"vw":52.552633},{"c":52.69,"h":52.695,"l":52.49,"n":200,"o":52.52,"t":"2026-10-08T17:30:00Z","v":7220,"vw":52.562688},{"c":52.68,"h":52.7055,"l":52.63,"n":175,"o":52.66,"t":"2026-10-08T17:45:00Z","v":4703,"vw":52.66081},{"c":52.7,"h":52.7,"l":52.6201,"n":237,"o":52.67,"t":"2026-10-08T18:00:00Z","v":9141,"vw":52.662482},{"c":52.665,"h":52.71,"l":52.58,"n":275,"o":52.69,"t":"2026-10-08T18:15:00Z","v":12021,"vw":52.656066},{"c":52.61,"h":52.7,"l":52.57,"n":264,"o":52.665,"t":"2026-10-08T18:30:00Z","v":13610,"vw":52.668733},{"c":52.635,"h":52.635,"l":52.56,"n":189,"o":52.57,"t":"2026-10-08T18:45:00Z","v":8558,"vw":52.586813},{"c":52.795,"h":52.82,"l":52.67,"n":252,"o":52.675,"t":"2026-10-08T19:00:00Z","v":7907,"vw":52.753205},{"c":52.66,"h":52.8243,"l":52.66,"n":530,"o":52.8,"t":"2026-10-08T19:15:00Z","v":21032,"vw":52.763509},{"c":52.45,"h":52.68,"l":52.45,"n":557,"o":52.68,"t":"2026-10-08T19:30:00Z","v":18221,"vw":52.560225},{"c":52.49,"h":52.55,"l":52.33,"n":1804,"o":52.455,"t":"2026-10-08T19:45:00Z","v":92177,"vw":52.488518},{"c":52.45,"h":52.45,"l":52.45,"n":29,"o":52.45,"t":"2026-10-08T20:00:00Z","v":64139,"vw":52.45},{"c":53.35,"h":53.43,"l":52.44,"n":214,"o":52.44,"t":"2026-10-09T13:30:00Z","v":26873,"vw":52.819608},{"c":53.1,"h":53.3,"l":53,"n":102,"o":53.3,"t":"2026-10-09T13:45:00Z","v":4939,"vw":53.090676},{"c":53.0999,"h":53.0999,"l":52.875,"n":261,"o":53.08,"t":"2026-10-09T14:00:00Z","v":9561,"vw":53.002062},{"c":52.97,"h":53.11,"l":52.935,"n":117,"o":53.055,"t":"2026-10-09T14:15:00Z","v":7647,"vw":53.070734},{"c":53,"h":53,"l":52.705,"n":273,"o":52.93,"t":"2026-10-09T14:30:00Z","v":14563,"vw":52.814013},{"c":52.83,"h":52.83,"l":52.76,"n":64,"o":52.82,"t":"2026-10-09T14:45:00Z","v":1350,"vw":52.791429},{"c":52.53,"h":52.77,"l":52.525,"n":406,"o":52.77,"t":"2026-10-09T15:00:00Z","v":28735,"vw":52.650794},{"c":52.615,"h":52.67,"l":52.455,"n":532,"o":52.58,"t":"2026-10-09T15:15:00Z","v":47464,"vw":52.571759},{"c":52.565,"h":52.6,"l":52.46,"n":243,"o":52.55,"t":"2026-10-09T15:30:00Z","v":12215,"vw":52.528626},{"c":52.565,"h":52.57,"l":52.44,"n":221,"o":52.5,"t":"2026-10-09T15:45:00Z","v":11597,"vw":52.501023},{"c":52.465,"h":52.545,"l":52.4,"n":363,"o":52.52,"t":"2026-10-09T16:00:00Z","v":31503,"vw":52.485465},{"c":52.51,"h":52.51,"l":52.41,"n":122,"o":52.43,"t":"2026-10-09T16:30:00Z","v":7363,"vw":52.436753},{"c":52.57,"h":52.61,"l":52.47,"n":292,"o":52.515,"t":"2026-10-09T16:45:00Z","v":17422,"vw":52.51576},{"c":52.43,"h":52.575,"l":52.43,"n":157,"o":52.575,"t":"2026-10-09T17:00:00Z","v":5021,"vw":52.516651},{"c":52.53,"h":52.55,"l":52.49,"n":216,"o":52.49,"t":"2026-10-09T17:15:00Z","v":10191,"vw":52.502144},{"c":52.42,"h":52.54,"l":52.42,"n":155,"o":52.53,"t":"2026-10-09T17:30:00Z","v":5377,"vw":52.498862},{"c":52.42,"h":52.45,"l":52.42,"n":89,"o":52.42,"t":"2026-10-09T17:45:00Z","v":2142,"vw":52.431085},{"c":52.445,"h":52.45,"l":52.41,"n":121,"o":52.41,"t":"2026-10-09T18:00:00Z","v":5432,"vw":52.426216},{"c":52.34,"h":52.445,"l":52.34,"n":290,"o":52.445,"t":"2026-10-09T18:15:00Z","v":20463,"vw":52.391795},{"c":52.415,"h":52.43,"l":52.355,"n":181,"o":52.355,"t":"2026-10-09T18:30:00Z","v":6606,"vw":52.407195},{"c":52.395,"h":52.44,"l":52.385,"n":342,"o":52.42,"t":"2026-10-09T18:45:00Z","v":14068,"vw":52.410808},{"c":52.44,"h":52.46,"l":52.37,"n":144,"o":52.37,"t":"2026-10-09T19:00:00Z","v":5041,"vw":52.400086},{"c":52.47,"h":52.47,"l":52.38,"n":395,"o":52.44,"t":"2026-10-09T19:15:00Z","v":14488,"vw":52.412378},{"c":52.35,"h":52.45,"l":52.345,"n":313,"o":52.44,"t":"2026-10-09T19:30:00Z","v":8259,"vw":52.397129},{"c":52.08,"h":52.36,"l":51.93,"n":2187,"o":52.32,"t":"2026-10-09T19:45:00Z","v":141082,"vw":52.110898},{"c":52,"h":52,"l":51.99,"n":23,"o":52,"t":"2026-10-09T20:00:00Z","v":151761,"vw":51.999911},{"c":51.75,"h":52.94,"l":51.71,"n":307,"o":52.05,"t":"2026-10-12T13:30:00Z","v":28537,"vw":51.83416},{"c":51.81,"h":51.92,"l":51.74,"n":115,"o":51.755,"t":"2026-10-12T13:45:00Z","v":10825,"vw":51.77683},{"c":51.895,"h":51.895,"l":51.55,"n":295,"o":51.8,"t":"2026-10-12T14:00:00Z","v":23503,"vw":51.711954},{"c":51.92,"h":51.95,"l":51.86,"n":151,"o":51.89,"t":"2026-10-12T14:15:00Z","v":9357,"vw":51.885305},{"c":51.95,"h":51.95,"l":51.855,"n":106,"o":51.9,"t":"2026-10-12T14:30:00Z","v":6692,"vw":51.890635},{"c":51.93,"h":51.98,"l":51.8701,"n":151,"o":51.96,"t":"2026-10-12T14:45:00Z","v":6113,"vw":51.920632},{"c":52.01,"h":52.02,"l":51.89,"n":120,"o":51.9,"t":"2026-10-12T15:00:00Z","v":6086,"vw":51.914097},{"c":52.05,"h":52.13,"l":52.04,"n":124,"o":52.07,"t":"2026-10-12T15:15:00Z","v":3270,"vw":52.088823},{"c":52.09,"h":52.09,"l":51.995,"n":76,"o":51.995,"t":"2026-10-12T15:30:00Z","v":1603,"vw":52.016},{"c":52.05,"h":52.11,"l":51.995,"n":182,"o":52.085,"t":"2026-10-12T15:45:00Z","v":3647,"vw":52.042666},{"c":52.12,"h":52.12,"l":52.02,"n":154,"o":52.035,"t":"2026-10-12T16:00:00Z","v":4288,"vw":52.078},{"c":52.13,"h":52.175,"l":52.11,"n":111,"o":52.11,"t":"2026-10-12T16:15:00Z","v":3043,"vw":52.143053},{"c":52.12,"h":52.15,"l":52.115,"n":107,"o":52.125,"t":"2026-10-12T16:30:00Z","v":2502,"vw":52.133312},{"c":52.04,"h":52.115,"l":52.015,"n":170,"o":52.1,"t":"2026-10-12T16:45:00Z","v":4482,"vw":52.045041},{"c":52.12,"h":52.12,"l":52.015,"n":163,"o":52.015,"t":"2026-10-12T17:00:00Z","v":11852,"vw":52.061707},{"c":51.9,"h":52.12,"l":51.87,"n":418,"o":52.085,"t":"2026-10-12T17:15:00Z","v":35085,"vw":51.994466},{"c":52.05,"h":52.06,"l":51.8601,"n":109,"o":51.8601,"t":"2026-10-12T17:30:00Z","v":3673,"vw":51.978787},{"c":52.085,"h":52.12,"l":52.045,"n":100,"o":52.06,"t":"2026-10-12T17:45:00Z","v":6336,"vw":52.095133},{"c":52.02,"h":52.13,"l":52.01,"n":159,"o":52.085,"t":"2026-10-12T18:00:00Z","v":6619,"vw":52.056771},{"c":52.06,"h":52.11,"l":52.025,"n":189,"o":52.07,"t":"2026-10-12T18:15:00Z","v":5053,"vw":52.067299},{"c":52.115,"h":52.13,"l":52.05,"n":195,"o":52.05,"t":"2026-10-12T18:30:00Z","v":8022,"vw":52.100885},{"c":52.15,"h":52.17,"l":52.135,"n":175,"o":52.145,"t":"2026-10-12T18:45:00Z","v":5719,"vw":52.14635},{"c":52.175,"h":52.175,"l":52.13,"n":132,"o":52.15,"t":"2026-10-12T19:00:00Z","v":4272,"vw":52.147847},{"c":52.15,"h":52.21,"l":52.125,"n":424,"o":52.2,"t":"2026-10-12T19:15:00Z","v":22448,"vw":52.179607},{"c":52.205,"h":52.27,"l":52.145,"n":637,"o":52.145,"t":"2026-10-12T19:30:00Z","v":29267,"vw":52.21445},{"c":52.19,"h":52.32,"l":52.06,"n":2290,"o":52.19,"t":"2026-10-12T19:45:00Z","v":147977,"vw":52.188886},{"c":52.16,"h":52.16,"l":52.16,"n":20,"o":52.16,"t":"2026-10-12T20:00:00Z","v":63313,"vw":52.16},{"c":52.315,"h":52.535,"l":52.315,"n":25,"o":52.49,"t":"2026-10-13T13:30:00Z","v":1569,"vw":52.447792},{"c":52.37,"h":52.565,"l":52.315,"n":162,"o":52.315,"t":"2026-10-13T13:45:00Z","v":10653,"vw":52.387408},{"c":52.445,"h":52.56,"l":52.24,"n":228,"o":52.32,"t":"2026-10-13T14:00:00Z","v":16643,"vw":52.393371},{"c":52.5775,"h":52.62,"l":52.425,"n":160,"o":52.445,"t":"2026-10-13T14:15:00Z","v":8539,"vw":52.498922},{"c":52.385,"h":52.57,"l":52.385,"n":147,"o":52.56,"t":"2026-10-13T14:30:00Z","v":10395,"vw":52.476849},{"c":52.63,"h":52.63,"l":52.395,"n":353,"o":52.395,"t":"2026-10-13T14:45:00Z","v":19581,"vw":52.5342},{"c":52.73,"h":52.73,"l":52.555,"n":186,"o":52.6,"t":"2026-10-13T15:00:00Z","v":6106,"vw":52.631647},{"c":52.665,"h":52.72,"l":52.64,"n":227,"o":52.715,"t":"2026-10-13T15:15:00Z","v":12302,"vw":52.671241},{"c":52.57,"h":52.68,"l":52.545,"n":252,"o":52.66,"t":"2026-10-13T15:30:00Z","v":7971,"vw":52.592647},{"c":52.51,"h":52.555,"l":52.48,"n":231,"o":52.52,"t":"2026-10-13T15:45:00Z","v":24794,"vw":52.513609},{"c":52.51,"h":52.56,"l":52.475,"n":262,"o":52.495,"t":"2026-10-13T16:00:00Z","v":21144,"vw":52.53215},{"c":52.59,"h":52.59,"l":52.49,"n":195,"o":52.525,"t":"2026-10-13T16:15:00Z","v":7844,"vw":52.531346},{"c":52.635,"h":52.68,"l":52.585,"n":67,"o":52.59,"t":"2026-10-13T16:30:00Z","v":2476,"vw":52.610726},{"c":52.705,"h":52.71,"l":52.635,"n":143,"o":52.64,"t":"2026-10-13T16:45:00Z","v":7490,"vw":52.676653},{"c":52.72,"h":52.79,"l":52.685,"n":182,"o":52.705,"t":"2026-10-13T17:00:00Z","v":5537,"vw":52.727696},{"c":52.77,"h":52.77,"l":52.695,"n":103,"o":52.695,"t":"2026-10-13T17:15:00Z","v":3639,"vw":52.733068},{"c":52.62,"h":52.75,"l":52.595,"n":150,"o":52.735,"t":"2026-10-13T17:30:00Z","v":4664,"vw":52.64461},{"c":52.755,"h":52.755,"l":52.62,"n":185,"o":52.62,"t":"2026-10-13T17:45:00Z","v":6865,"vw":52.695969},{"c":52.86,"h":52.91,"l":52.75,"n":304,"o":52.77,"t":"2026-10-13T18:00:00Z","v":13723,"vw":52.824352},{"c":52.72,"h":52.845,"l":52.68,"n":129,"o":52.845,"t":"2026-10-13T18:15:00Z","v":4035,"vw":52.743095},{"c":52.625,"h":52.77,"l":52.6,"n":229,"o":52.72,"t":"2026-10-13T18:30:00Z","v":10389,"vw":52.648927},{"c":52.71,"h":52.75,"l":52.57,"n":254,"o":52.62,"t":"2026-10-13T18:45:00Z","v":15504,"vw":52.641227},{"c":52.74,"h":52.78,"l":52.69,"n":229,"o":52.7,"t":"2026-10-13T19:00:00Z","v":7804,"vw":52.721249},{"c":52.6,"h":52.735,"l":52.57,"n":282,"o":52.7101,"t":"2026-10-13T19:15:00Z","v":9093,"vw":52.648012},{"c":52.64,"h":52.66,"l":52.57,"n":364,"o":52.57,"t":"2026-10-13T19:30:00Z","v":12164,"vw":52.624252},{"c":52.505,"h":52.63,"l":52.49,"n":1777,"o":52.63,"t":"2026-10-13T19:45:00Z","v":96666,"vw":52.562939},{"c":52.5,"h":52.5,"l":52.5,"n":29,"o":52.5,"t":"2026-10-13T20:00:00Z","v":93930,"vw":52.5},{"c":52.125,"h":52.25,"l":51.85,"n":211,"o":52.09,"t":"2026-10-14T13:30:00Z","v":10658,"vw":52.01027},{"c":51.725,"h":52.1,"l":51.6,"n":211,"o":52.1,"t":"2026-10-14T13:45:00Z","v":14319,"vw":51.815322},{"c":51.605,"h":51.7,"l":51.45,"n":159,"o":51.68,"t":"2026-10-14T14:00:00Z","v":8903,"vw":51.611068},{"c":51.445,"h":51.54,"l":51.29,"n":412,"o":51.54,"t":"2026-10-14T14:15:00Z","v":21238,"vw":51.40956},{"c":51.345,"h":51.4399,"l":51.23,"n":179,"o":51.42,"t":"2026-10-14T14:30:00Z","v":12192,"vw":51.346085},{"c":51.29,"h":51.39,"l":51.23,"n":280,"o":51.25,"t":"2026-10-14T14:45:00Z","v":9422,"vw":51.284169},{"c":51.185,"h":51.29,"l":51.1,"n":132,"o":51.29,"t":"2026-10-14T15:00:00Z","v":6989,"vw":51.211367},{"c":51.23,"h":51.265,"l":51.1,"n":310,"o":51.13,"t":"2026-10-14T15:15:00Z","v":15611,"vw":51.165301},{"c":50.735,"h":51.24,"l":50.6,"n":376,"o":51.24,"t":"2026-10-14T15:30:00Z","v":17637,"vw":50.85517},{"c":50.76,"h":50.81,"l":50.68,"n":207,"o":50.76,"t":"2026-10-14T15:45:00Z","v":11129,"vw":50.758203},{"c":51,"h":51.04,"l":50.84,"n":426,"o":50.84,"t":"2026-10-14T16:00:00Z","v":21537,"vw":50.930886},{"c":51.1,"h":51.18,"l":51.01,"n":203,"o":51.01,"t":"2026-10-14T16:15:00Z","v":8635,"vw":51.103279},{"c":51.065,"h":51.21,"l":51.065,"n":152,"o":51.17,"t":"2026-10-14T16:30:00Z","v":4924,"vw":51.153979},{"c":51.11,"h":51.11,"l":50.93,"n":159,"o":51,"t":"2026-10-14T16:45:00Z","v":8803,"vw":51.022621},{"c":50.54,"h":51.07,"l":50.54,"n":249,"o":51.07,"t":"2026-10-14T17:00:00Z","v":10406,"vw":50.678452},{"c":50.55,"h":50.56,"l":50.44,"n":264,"o":50.52,"t":"2026-10-14T17:15:00Z","v":9391,"vw":50.497995},{"c":50.635,"h":50.69,"l":50.48,"n":226,"o":50.55,"t":"2026-10-14T17:30:00Z","v":9528,"vw":50.578981},{"c":50.55,"h":50.57,"l":50.38,"n":287,"o":50.55,"t":"2026-10-14T17:45:00Z","v":12134,"vw":50.523681},{"c":50.45,"h":50.55,"l":50.445,"n":277,"o":50.55,"t":"2026-10-14T18:00:00Z","v":9288,"vw":50.489524},{"c":50.5,"h":50.58,"l":50.25,"n":841,"o":50.41,"t":"2026-10-14T18:15:00Z","v":43227,"vw":50.397953},{"c":50.455,"h":50.58,"l":50.45,"n":237,"o":50.485,"t":"2026-10-14T18:30:00Z","v":7201,"vw":50.50641},{"c":50.5299,"h":50.59,"l":50.475,"n":371,"o":50.475,"t":"2026-10-14T18:45:00Z","v":7871,"vw":50.511129},{"c":50.49,"h":50.7,"l":50.46,"n":447,"o":50.49,"t":"2026-10-14T19:00:00Z","v":18825,"vw":50.575911},{"c":50.185,"h":50.42,"l":50.185,"n":690,"o":50.42,"t":"2026-10-14T19:15:00Z","v":31760,"vw":50.30386},{"c":49.975,"h":50.21,"l":49.92,"n":908,"o":50.2,"t":"2026-10-14T19:30:00Z","v":42289,"vw":50.04619},{"c":49.77,"h":49.99,"l":49.63,"n":2838,"o":49.99,"t":"2026-10-14T19:45:00Z","v":190004,"vw":49.777852},{"c":49.76,"h":49.86,"l":49.76,"n":34,"o":49.785,"t":"2026-10-14T20:00:00Z","v":143966,"vw":49.761044},{"c":49.69,"h":49.69,"l":49.69,"n":3,"o":49.69,"t":"2026-10-14T20:30:00Z","v":102,"vw":49.69},{"c":50.27,"h":50.455,"l":50.1501,"n":196,"o":50.44,"t":"2026-10-15T13:30:00Z","v":12272,"vw":50.334237},{"c":50.255,"h":50.27,"l":50.09,"n":126,"o":50.16,"t":"2026-10-15T13:45:00Z","v":3674,"vw":50.181875},{"c":50.14,"h":50.29,"l":50.04,"n":308,"o":50.19,"t":"2026-10-15T14:00:00Z","v":11249,"vw":50.155958},{"c":50.04,"h":50.11,"l":49.955,"n":304,"o":50.11,"t":"2026-10-15T14:15:00Z","v":14808,"vw":50.01248},{"c":50.07,"h":50.165,"l":49.975,"n":354,"o":50.05,"t":"2026-10-15T14:30:00Z","v":17603,"vw":50.117488},{"c":49.945,"h":50.01,"l":49.855,"n":304,"o":50,"t":"2026-10-15T14:45:00Z","v":11163,"vw":49.932602},{"c":50.05,"h":50.11,"l":49.88,"n":339,"o":49.88,"t":"2026-10-15T15:00:00Z","v":21315,"vw":49.980148},{"c":49.945,"h":50.035,"l":49.9,"n":179,"o":49.99,"t":"2026-10-15T15:15:00Z","v":9113,"vw":49.939441},{"c":49.99,"h":50,"l":49.86,"n":305,"o":49.9,"t":"2026-10-15T15:30:00Z","v":11541,"vw":49.914486},{"c":50.03,"h":50.07,"l":49.97,"n":275,"o":50.00023,"t":"2026-10-15T15:45:00Z","v":5742,"vw":50.01339},{"c":49.715,"h":49.99,"l":49.715,"n":323,"o":49.99,"t":"2026-10-15T16:00:00Z","v":11768,"vw":49.879357},{"c":49.735,"h":49.79,"l":49.69,"n":293,"o":49.72,"t":"2026-10-15T16:15:00Z","v":28939,"vw":49.70348},{"c":49.865,"h":49.91,"l":49.72,"n":300,"o":49.75,"t":"2026-10-15T16:30:00Z","v":24925,"vw":49.779001},{"c":49.98,"h":49.98,"l":49.86,"n":272,"o":49.865,"t":"2026-10-15T16:45:00Z","v":11949,"vw":49.909989},{"c":50.075,"h":50.1,"l":49.955,"n":284,"o":49.98,"t":"2026-10-15T17:00:00Z","v":11959,"vw":49.998842},{"c":49.92,"h":50.07,"l":49.92,"n":259,"o":50.07,"t":"2026-10-15T17:15:00Z","v":7016,"vw":49.968701},{"c":49.975,"h":50,"l":49.92,"n":173,"o":49.94,"t":"2026-10-15T17:30:00Z","v":7221,"vw":49.974477},{"c":49.83,"h":50,"l":49.83,"n":273,"o":49.975,"t":"2026-10-15T17:45:00Z","v":14186,"vw":49.926832},{"c":49.89,"h":49.94,"l":49.795,"n":474,"o":49.83,"t":"2026-10-15T18:00:00Z","v":25053,"vw":49.863017},{"c":49.76,"h":49.89,"l":49.64,"n":593,"o":49.885,"t":"2026-10-15T18:15:00Z","v":44864,"vw":49.766079},{"c":49.77,"h":49.88,"l":49.76,"n":304,"o":49.765,"t":"2026-10-15T18:30:00Z","v":16603,"vw":49.815231},{"c":49.7,"h":49.83,"l":49.62,"n":474,"o":49.775,"t":"2026-10-15T18:45:00Z","v":25316,"vw":49.731665},{"c":49.745,"h":49.805,"l":49.69,"n":415,"o":49.735,"t":"2026-10-15T19:00:00Z","v":16962,"vw":49.755221},{"c":49.58,"h":49.77,"l":49.58,"n":732,"o":49.77,"t":"2026-10-15T19:15:00Z","v":41314,"vw":49.662109},{"c":49.76,"h":49.85,"l":49.5,"n":675,"o":49.58,"t":"2026-10-15T19:30:00Z","v":31577,"vw":49.692287},{"c":49.39,"h":49.72,"l":49.35,"n":2349,"o":49.72,"t":"2026-10-15T19:45:00Z","v":118231,"vw":49.418766},{"c":49.41,"h":49.45,"l":49.41,"n":19,"o":49.45,"t":"2026-10-15T20:00:00Z","v":108699,"vw":49.410041},{"c":49.65,"h":49.65,"l":49.65,"n":3,"o":49.65,"t":"2026-10-16T08:00:00Z","v":183,"vw":49.65},{"c":49.23,"h":49.53,"l":49.09,"n":121,"o":49.53,"t":"2026-10-16T13:30:00Z","v":10489,"vw":49.436126},{"c":49.225,"h":49.35,"l":49.05,"n":228,"o":49.28,"t":"2026-10-16T13:45:00Z","v":12084,"vw":49.188255},{"c":49.06,"h":49.415,"l":49.06,"n":310,"o":49.28,"t":"2026-10-16T14:00:00Z","v":17991,"vw":49.252987},{"c":49.285,"h":49.33,"l":49,"n":281,"o":49.05,"t":"2026-10-16T14:15:00Z","v":22579,"vw":49.267613},{"c":49.295,"h":49.37,"l":49.275,"n":126,"o":49.28,"t":"2026-10-16T14:30:00Z","v":3505,"vw":49.320377},{"c":49.27,"h":49.38,"l":49.26,"n":264,"o":49.34,"t":"2026-10-16T14:45:00Z","v":12344,"vw":49.351892},{"c":49.33,"h":49.34,"l":49.24,"n":231,"o":49.265,"t":"2026-10-16T15:00:00Z","v":5994,"vw":49.291991},{"c":49.35,"h":49.41,"l":49.3,"n":251,"o":49.36,"t":"2026-10-16T15:15:00Z","v":5949,"vw":49.365802},{"c":49.4,"h":49.43,"l":49.34,"n":241,"o":49.35,"t":"2026-10-16T15:30:00Z","v":9407,"vw":49.380759},{"c":49.29,"h":49.39,"l":49.27,"n":293,"o":49.38,"t":"2026-10-16T15:45:00Z","v":13243,"vw":49.3363},{"c":49.27,"h":49.34,"l":49.16,"n":288,"o":49.285,"t":"2026-10-16T16:00:00Z","v":18858,"vw":49.254186},{"c":49.3,"h":49.36,"l":49.21,"n":358,"o":49.21,"t":"2026-10-16T16:15:00Z","v":14355,"vw":49.303918},{"c":49.24,"h":49.285,"l":49.17,"n":375,"o":49.285,"t":"2026-10-16T16:30:00Z","v":15078,"vw":49.244854},{"c":49.105,"h":49.24,"l":49.085,"n":250,"o":49.22,"t":"2026-10-16T16:45:00Z","v":8836,"vw":49.161367},{"c":49.01,"h":49.14,"l":48.95,"n":235,"o":49.14,"t":"2026-10-16T17:00:00Z","v":8497,"vw":49.034547},{"c":48.8825,"h":49.01,"l":48.87,"n":237,"o":49.01,"t":"2026-10-16T17:15:00Z","v":12194,"vw":48.935522},{"c":48.87,"h":48.92,"l":48.72,"n":249,"o":48.885,"t":"2026-10-16T17:30:00Z","v":13033,"vw":48.830868},{"c":48.77,"h":48.92,"l":48.77,"n":283,"o":48.88,"t":"2026-10-16T17:45:00Z","v":10387,"vw":48.831347},{"c":48.81,"h":48.87,"l":48.7,"n":254,"o":48.805,"t":"2026-10-16T18:00:00Z","v":10192,"vw":48.811248},{"c":48.8,"h":48.95,"l":48.8,"n":394,"o":48.87,"t":"2026-10-16T18:15:00Z","v":13118,"vw":48.884974},{"c":48.79,"h":48.84,"l":48.73,"n":270,"o":48.79,"t":"2026-10-16T18:30:00Z","v":11538,"vw":48.80836},{"c":48.835,"h":48.86,"l":48.75,"n":251,"o":48.81,"t":"2026-10-16T18:45:00Z","v":8484,"vw":48.809701},{"c":48.84,"h":48.92,"l":48.78,"n":400,"o":48.835,"t":"2026-10-16T19:00:00Z","v":14344,"vw":48.830168},{"c":48.78,"h":48.9,"l":48.76,"n":317,"o":48.835,"t":"2026-10-16T19:15:00Z","v":11528,"vw":48.823447},{"c":48.62,"h":48.76,"l":48.53,"n":658,"o":48.76,"t":"2026-10-16T19:30:00Z","v":26113,"vw":48.649729},{"c":48.81,"h":48.88,"l":48.52,"n":1817,"o":48.69,"t":"2026-10-16T19:45:00Z","v":92909,"vw":48.775253},{"c":48.82,"h":48.82,"l":48.82,"n":31,"o":48.82,"t":"2026-10-16T20:00:00Z","v":166611,"vw":48.82},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-16T20:15:00Z","v":293,"vw":48.82},{"c":48.905,"h":49.07,"l":48.6687,"n":134,"o":48.94,"t":"2026-10-19T13:30:00Z","v":11988,"vw":48.957017},{"c":48.79,"h":48.99,"l":48.79,"n":53,"o":48.855,"t":"2026-10-19T13:45:00Z","v":2155,"vw":48.905694},{"c":49.05,"h":49.05,"l":48.92,"n":136,"o":49.03,"t":"2026-10-19T14:00:00Z","v":5452,"vw":48.986523},{"c":49.075,"h":49.11,"l":49.03,"n":149,"o":49.03,"t":"2026-10-19T14:15:00Z","v":6642,"vw":49.060001},{"c":49.15,"h":49.21,"l":49.07,"n":178,"o":49.095,"t":"2026-10-19T14:30:00Z","v":6127,"vw":49.113248},{"c":49.18,"h":49.2,"l":49.175,"n":91,"o":49.2,"t":"2026-10-19T14:45:00Z","v":2537,"vw":49.193214},{"c":49.29,"h":49.31,"l":49.18,"n":173,"o":49.18,"t":"2026-10-19T15:00:00Z","v":5102,"vw":49.258493},{"c":49.405,"h":49.435,"l":49.25,"n":210,"o":49.35,"t":"2026-10-19T15:15:00Z","v":7617,"vw":49.354497},{"c":49.42,"h":49.42,"l":49.365,"n":95,"o":49.365,"t":"2026-10-19T15:30:00Z","v":3785,"vw":49.395185},{"c":49.47,"h":49.47,"l":49.38,"n":128,"o":49.385,"t":"2026-10-19T15:45:00Z","v":4860,"vw":49.429746},{"c":49.41,"h":49.47,"l":49.365,"n":203,"o":49.47,"t":"2026-10-19T16:00:00Z","v":5932,"vw":49.41368},{"c":49.36,"h":49.37,"l":49.36,"n":95,"o":49.37,"t":"2026-10-19T16:15:00Z","v":1376,"vw":49.367143},{"c":49.285,"h":49.32,"l":49.285,"n":99,"o":49.32,"t":"2026-10-19T16:30:00Z","v":1976,"vw":49.289673},{"c":49.085,"h":49.25,"l":49.05,"n":156,"o":49.25,"t":"2026-10-19T16:45:00Z","v":5150,"vw":49.121863},{"c":49.13,"h":49.13,"l":49.03,"n":284,"o":49.085,"t":"2026-10-19T17:00:00Z","v":6934,"vw":49.075402},{"c":49.12,"h":49.14,"l":49.095,"n":98,"o":49.095,"t":"2026-10-19T17:15:00Z","v":3241,"vw":49.127632},{"c":49.15,"h":49.17,"l":49.09,"n":184,"o":49.12,"t":"2026-10-19T17:30:00Z","v":5238,"vw":49.124415},{"c":49.135,"h":49.1378,"l":49.1,"n":122,"o":49.12,"t":"2026-10-19T17:45:00Z","v":4232,"vw":49.119564},{"c":49.16,"h":49.19,"l":49.135,"n":196,"o":49.135,"t":"2026-10-19T18:00:00Z","v":6995,"vw":49.148033},{"c":49.245,"h":49.31,"l":49.155,"n":165,"o":49.155,"t":"2026-10-19T18:15:00Z","v":5391,"vw":49.239611},{"c":49.22,"h":49.29,"l":49.22,"n":156,"o":49.29,"t":"2026-10-19T18:30:00Z","v":4378,"vw":49.258118},{"c":49.24,"h":49.25,"l":49.225,"n":239,"o":49.225,"t":"2026-10-19T18:45:00Z","v":7199,"vw":49.239749},{"c":49.27,"h":49.32,"l":49.24,"n":317,"o":49.24,"t":"2026-10-19T19:00:00Z","v":9465,"vw":49.287014},{"c":49.21,"h":49.32,"l":49.18,"n":454,"o":49.3,"t":"2026-10-19T19:15:00Z","v":14199,"vw":49.235219},{"c":49.28,"h":49.28,"l":49.19,"n":480,"o":49.19,"t":"2026-10-19T19:30:00Z","v":14092,"vw":49.244717},{"c":49.3,"h":49.335,"l":49.21,"n":1263,"o":49.28,"t":"2026-10-19T19:45:00Z","v":51815,"vw":49.272899},{"c":49.25,"h":49.25,"l":49.25,"n":33,"o":49.25,"t":"2026-10-19T20:00:00Z","v":97225,"vw":49.25},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-10-19T20:15:00Z","v":356,"vw":49.25},{"c":49.705,"h":49.89,"l":49.37,"n":38,"o":49.53,"t":"2026-10-20T13:30:00Z","v":4060,"vw":49.634342},{"c":49.775,"h":49.95,"l":49.605,"n":39,"o":49.78,"t":"2026-10-20T13:45:00Z","v":3540,"vw":49.77438},{"c":49.51,"h":49.785,"l":49.51,"n":33,"o":49.785,"t":"2026-10-20T14:00:00Z","v":2462,"vw":49.709504},{"c":49.905,"h":49.905,"l":49.605,"n":136,"o":49.6075,"t":"2026-10-20T14:15:00Z","v":5766,"vw":49.861492},{"c":50.01,"h":50.06,"l":49.88,"n":119,"o":50,"t":"2026-10-20T14:30:00Z","v":5332,"vw":49.945041},{"c":50.15,"h":50.29,"l":50.1,"n":152,"o":50.1,"t":"2026-10-20T14:45:00Z","v":3929,"vw":50.189828},{"c":49.9,"h":50.155,"l":49.9,"n":92,"o":50.155,"t":"2026-10-20T15:00:00Z","v":1918,"vw":49.966111},{"c":50.06,"h":50.06,"l":49.91,"n":114,"o":49.91,"t":"2026-10-20T15:15:00Z","v":2579,"vw":49.983565},{"c":50.09,"h":50.1,"l":50,"n":120,"o":50.01,"t":"2026-10-20T15:30:00Z","v":3508,"vw":50.04935},{"c":49.93,"h":50.06,"l":49.93,"n":88,"o":50.06,"t":"2026-10-20T15:45:00Z","v":3020,"vw":50.027727},{"c":49.92,"h":49.96,"l":49.88,"n":111,"o":49.89,"t":"2026-10-20T16:00:00Z","v":3025,"vw":49.919796},{"c":50.03,"h":50.03,"l":49.88,"n":167,"o":49.88,"t":"2026-10-20T16:15:00Z","v":3355,"vw":49.935082},{"c":50.07,"h":50.13,"l":50.07,"n":91,"o":50.08,"t":"2026-10-20T16:30:00Z","v":1536,"vw":50.090855},{"c":50.22,"h":50.28,"l":50.17,"n":173,"o":50.18,"t":"2026-10-20T16:45:00Z","v":7468,"vw":50.236233},{"c":50.2,"h":50.2,"l":50.08,"n":162,"o":50.17,"t":"2026-10-20T17:00:00Z","v":5457,"vw":50.142481},{"c":50.23,"h":50.31,"l":50.215,"n":190,"o":50.215,"t":"2026-10-20T17:15:00Z","v":8302,"vw":50.265366},{"c":50.2721,"h":50.32,"l":50.2,"n":158,"o":50.23,"t":"2026-10-20T17:30:00Z","v":3814,"vw":50.242358},{"c":50.33,"h":50.365,"l":50.31,"n":113,"o":50.36,"t":"2026-10-20T17:45:00Z","v":2747,"vw":50.336305},{"c":50.35,"h":50.35,"l":50.28,"n":193,"o":50.31,"t":"2026-10-20T18:00:00Z","v":4704,"vw":50.318234},{"c":50.36,"h":50.395,"l":50.29,"n":203,"o":50.395,"t":"2026-10-20T18:15:00Z","v":5499,"vw":50.333369},{"c":50.115,"h":50.41,"l":50.115,"n":202,"o":50.365,"t":"2026-10-20T18:30:00Z","v":7171,"vw":50.277495},{"c":50.12,"h":50.2,"l":50.1,"n":242,"o":50.15,"t":"2026-10-20T18:45:00Z","v":7996,"vw":50.151776},{"c":50.04,"h":50.18,"l":50.04,"n":258,"o":50.14,"t":"2026-10-20T19:00:00Z","v":8256,"vw":50.115023},{"c":49.94,"h":50.11,"l":49.94,"n":328,"o":50.09,"t":"2026-10-20T19:15:00Z","v":7950,"vw":50.029682},{"c":50.04,"h":50.06,"l":49.94,"n":472,"o":49.98,"t":"2026-10-20T19:30:00Z","v":17238,"vw":50.00593},{"c":50.18,"h":50.2,"l":49.98,"n":1083,"o":50.04,"t":"2026-10-20T19:45:00Z","v":49770,"vw":50.141536},{"c":50.16,"h":50.16,"l":50.16,"n":30,"o":50.16,"t":"2026-10-20T20:00:00Z","v":119121,"vw":50.16},{"c":50.552,"h":50.587,"l":50.29,"n":200,"o":50.29,"t":"2026-10-21T13:30:00Z","v":6731,"vw":50.464001},{"c":50.43,"h":50.552,"l":50.425,"n":39,"o":50.552,"t":"2026-10-21T13:45:00Z","v":1662,"vw":50.490857},{"c":50.22,"h":50.43,"l":50.22,"n":50,"o":50.29,"t":"2026-10-21T14:00:00Z","v":1781,"vw":50.276283},{"c":50.17,"h":50.26,"l":50.17,"n":15,"o":50.26,"t":"2026-10-21T14:15:00Z","v":742,"vw":50.245},{"c":50.2,"h":50.34,"l":50.2,"n":60,"o":50.3,"t":"2026-10-21T14:30:00Z","v":2248,"vw":50.252907},{"c":50.175,"h":50.275,"l":50.175,"n":56,"o":50.275,"t":"2026-10-21T14:45:00Z","v":1550,"vw":50.212388},{"c":50.07,"h":50.11,"l":50,"n":149,"o":50.11,"t":"2026-10-21T15:00:00Z","v":5638,"vw":50.036408},{"c":50.07,"h":50.08,"l":50.07,"n":19,"o":50.08,"t":"2026-10-21T15:15:00Z","v":280,"vw":50.075},{"c":49.9773,"h":50.035,"l":49.97,"n":165,"o":50.03,"t":"2026-10-21T15:30:00Z","v":5111,"vw":49.993522},{"c":50.037,"h":50.037,"l":49.97,"n":112,"o":49.97,"t":"2026-10-21T15:45:00Z","v":3848,"vw":49.993846},{"c":49.965,"h":50.03,"l":49.96,"n":81,"o":50.03,"t":"2026-10-21T16:00:00Z","v":2805,"vw":49.992561},{"c":50,"h":50.03,"l":50,"n":48,"o":50.03,"t":"2026-10-21T16:15:00Z","v":1469,"vw":50.006},{"c":50.17,"h":50.24,"l":49.96,"n":359,"o":50.01,"t":"2026-10-21T16:30:00Z","v":15475,"vw":50.156315},{"c":50.17,"h":50.17,"l":50.17,"n":27,"o":50.17,"t":"2026-10-21T16:45:00Z","v":449,"vw":50.17},{"c":50.1,"h":50.18,"l":50.08,"n":281,"o":50.13,"t":"2026-10-21T17:00:00Z","v":9464,"vw":50.142804},{"c":50.11,"h":50.16,"l":50.09,"n":157,"o":50.1,"t":"2026-10-21T17:15:00Z","v":6520,"vw":50.129081},{"c":50.135,"h":50.135,"l":50.045,"n":187,"o":50.1,"t":"2026-10-21T17:30:00Z","v":7082,"vw":50.086154},{"c":50.27,"h":50.3399,"l":50.1359,"n":198,"o":50.145,"t":"2026-10-21T17:45:00Z","v":10481,"vw":50.235618},{"c":50.31,"h":50.31,"l":50.28,"n":28,"o":50.28,"t":"2026-10-21T18:00:00Z","v":550,"vw":50.29},{"c":50.325,"h":50.345,"l":50.28,"n":204,"o":50.32,"t":"2026-10-21T18:15:00Z","v":6269,"vw":50.318073},{"c":50.355,"h":50.39,"l":50.3,"n":173,"o":50.32,"t":"2026-10-21T18:30:00Z","v":3746,"vw":50.337785},{"c":50.19,"h":50.42,"l":50.18,"n":354,"o":50.355,"t":"2026-10-21T18:45:00Z","v":11764,"vw":50.334537},{"c":50.2,"h":50.25,"l":50.13,"n":376,"o":50.22,"t":"2026-10-21T19:00:00Z","v":13745,"vw":50.194668},{"c":50.285,"h":50.37,"l":50.17,"n":432,"o":50.17,"t":"2026-10-21T19:15:00Z","v":13262,"vw":50.311008},{"c":50.12,"h":50.32,"l":50.11,"n":367,"o":50.32,"t":"2026-10-21T19:30:00Z","v":14446,"vw":50.222073},{"c":50.07,"h":50.21,"l":50.01,"n":1153,"o":50.12,"t":"2026-10-21T19:45:00Z","v":53933,"vw":50.091846},{"c":50.07,"h":50.07,"l":50.07,"n":22,"o":50.07,"t":"2026-10-21T20:00:00Z","v":306843,"vw":50.07},{"c":50.475,"h":50.475,"l":50.025,"n":85,"o":50.07,"t":"2026-10-22T13:30:00Z","v":5486,"vw":50.221554},{"c":50.425,"h":50.66,"l":50.22,"n":87,"o":50.58,"t":"2026-10-22T13:45:00Z","v":4332,"vw":50.386283},{"c":50.31,"h":50.44,"l":50.25,"n":96,"o":50.44,"t":"2026-10-22T14:00:00Z","v":4732,"vw":50.301029},{"c":49.86,"h":50.32,"l":49.85,"n":106,"o":50.32,"t":"2026-10-22T14:15:00Z","v":3089,"vw":50.118295},{"c":49.91,"h":49.91,"l":49.555,"n":320,"o":49.84,"t":"2026-10-22T14:30:00Z","v":10610,"vw":49.72951},{"c":50.02,"h":50.02,"l":49.81,"n":190,"o":49.81,"t":"2026-10-22T14:45:00Z","v":7996,"vw":49.88974},{"c":49.96,"h":50.03,"l":49.83,"n":167,"o":50.02,"t":"2026-10-22T15:00:00Z","v":5568,"vw":49.918147},{"c":49.8,"h":50.1,"l":49.79,"n":249,"o":49.98,"t":"2026-10-22T15:15:00Z","v":10440,"vw":49.980055},{"c":49.88,"h":49.96,"l":49.805,"n":208,"o":49.815,"t":"2026-10-22T15:30:00Z","v":6392,"vw":49.880973},{"c":49.8,"h":49.87,"l":49.72,"n":247,"o":49.84,"t":"2026-10-22T15:45:00Z","v":12641,"vw":49.786263},{"c":49.795,"h":49.85,"l":49.78,"n":231,"o":49.82,"t":"2026-10-22T16:00:00Z","v":7656,"vw":49.816528},{"c":49.745,"h":49.795,"l":49.7,"n":160,"o":49.795,"t":"2026-10-22T16:15:00Z","v":5448,"vw":49.738221},{"c":49.75,"h":49.78,"l":49.65,"n":389,"o":49.745,"t":"2026-10-22T16:30:00Z","v":32267,"vw":49.715678},{"c":49.94,"h":49.94,"l":49.75,"n":176,"o":49.75,"t":"2026-10-22T16:45:00Z","v":4451,"vw":49.841054},{"c":49.91,"h":49.91,"l":49.825,"n":66,"o":49.84,"t":"2026-10-22T17:00:00Z","v":1588,"vw":49.842778},{"c":49.87,"h":49.87,"l":49.83,"n":124,"o":49.85,"t":"2026-10-22T17:15:00Z","v":3570,"vw":49.845728},{"c":49.835,"h":49.88,"l":49.82,"n":112,"o":49.82,"t":"2026-10-22T17:30:00Z","v":2668,"vw":49.836429},{"c":49.755,"h":49.81,"l":49.73,"n":238,"o":49.81,"t":"2026-10-22T17:45:00Z","v":12243,"vw":49.786086},{"c":49.81,"h":49.81,"l":49.7,"n":258,"o":49.76,"t":"2026-10-22T18:00:00Z","v":7622,"vw":49.758255},{"c":49.76,"h":49.83,"l":49.72,"n":221,"o":49.81,"t":"2026-10-22T18:15:00Z","v":7796,"vw":49.757449},{"c":49.755,"h":49.76,"l":49.67,"n":274,"o":49.68,"t":"2026-10-22T18:30:00Z","v":20835,"vw":49.714128},{"c":49.8,"h":49.83,"l":49.76,"n":246,"o":49.78,"t":"2026-10-22T18:45:00Z","v":9549,"vw":49.797172},{"c":49.795,"h":49.83,"l":49.79,"n":211,"o":49.8,"t":"2026-10-22T19:00:00Z","v":4922,"vw":49.808017},{"c":49.81,"h":49.81,"l":49.695,"n":348,"o":49.79,"t":"2026-10-22T19:15:00Z","v":13183,"vw":49.741093},{"c":49.84,"h":49.84,"l":49.73,"n":369,"o":49.795,"t":"2026-10-22T19:30:00Z","v":15230,"vw":49.775688},{"c":49.725,"h":49.85,"l":49.6,"n":1653,"o":49.85,"t":"2026-10-22T19:45:00Z","v":71216,"vw":49.740174},{"c":49.71,"h":49.71,"l":49.71,"n":22,"o":49.71,"t":"2026-10-22T20:00:00Z","v":89718,"vw":49.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3864785991388894,"strike":63.85214008611106,"iv":0.6341877804850563,"gamma":0.02009485754997579,"theta":-0.02723242035186366,"vega":0.024477164898363855,"rho":0.0034962329079454356,"breakevenPct":29.22675253520408},{"delta":0.15,"premium":0.44809767903341147,"strike":57.69023209665885,"iv":0.45275994923526897,"gamma":0.038871596506453575,"theta":-0.025607182813558373,"vega":0.0323474753676707,"rho":0.0052906169688938035,"breakevenPct":16.954998542933534},{"delta":0.2,"premium":0.5276902256021396,"strike":54.70727652443256,"iv":0.3549259172311112,"gamma":0.055653027467448386,"theta":-0.02428223702884271,"vega":0.03797790910362394,"rho":0.0070892396525822935,"breakevenPct":11.114397002684967},{"delta":0.25,"premium":0.6690970637860282,"strike":53.92168297896651,"iv":0.33866658524995114,"gamma":0.0648230829635351,"theta":-0.024785869033374968,"vega":0.04096891225722475,"rho":0.008898620900413549,"breakevenPct":9.818507428590904},{"delta":0.3,"premium":0.8105039019699167,"strike":53.136089433500466,"iv":0.32240725326879105,"gamma":0.07399313845962183,"theta":-0.02528950103790723,"vega":0.043959915410825556,"rho":0.010708002148244803,"breakevenPct":8.52261785449684},{"delta":0.35,"premium":0.9519107401538053,"strike":52.350495888034416,"iv":0.30614792128763096,"gamma":0.08316319395570854,"theta":-0.025793133042439485,"vega":0.04695091856442637,"rho":0.012517383396076057,"breakevenPct":7.226728280402776},{"delta":0.4,"premium":1.093317578337694,"strike":51.56490234256837,"iv":0.2898885893064709,"gamma":0.09233324945179527,"theta":-0.026296765046971742,"vega":0.04994192171802718,"rho":0.014326764643907312,"breakevenPct":5.930838706308711},{"delta":0.45,"premium":1.2347244165215825,"strike":50.77930879710232,"iv":0.2736292573253108,"gamma":0.10150330494788198,"theta":-0.026800397051504003,"vega":0.052932924871628,"rho":0.01613614589173857,"breakevenPct":4.634949132214646},{"delta":0.5,"premium":1.378848140495868,"strike":49.9948347107438,"iv":0.25755671487603304,"gamma":0.1105309917355372,"theta":-0.02729111570247934,"vega":0.055870041322314046,"rho":0.017944208950627497,"breakevenPct":3.3467770091323046},{"delta":0.55,"premium":1.8598657024793392,"strike":49.349173553719005,"iv":0.2646460743801653,"gamma":0.10190495867768595,"theta":-0.026180578512396694,"vega":0.052125206611570246,"rho":0.01958881658066802,"breakevenPct":3.0155688115034125},{"delta":0.6,"premium":2.3408832644628097,"strike":48.703512396694215,"iv":0.27173543388429755,"gamma":0.09327892561983472,"theta":-0.02507004132231405,"vega":0.04838037190082645,"rho":0.02123342421070854,"breakevenPct":2.684360613874521},{"delta":0.65,"premium":2.821900826446281,"strike":48.05785123966942,"iv":0.27882479338842975,"gamma":0.08465289256198347,"theta":-0.023959504132231406,"vega":0.04463553719008264,"rho":0.022878031840749068,"breakevenPct":2.3531524162456288},{"delta":0.7,"premium":3.302918388429751,"strike":47.41219008264463,"iv":0.285914152892562,"gamma":0.07602685950413225,"theta":-0.022848966942148764,"vega":0.04089070247933885,"rho":0.024522639470789587,"breakevenPct":2.0219442186167376},{"delta":0.75,"premium":3.783935950413223,"strike":46.76652892561984,"iv":0.2930035123966942,"gamma":0.067400826446281,"theta":-0.021738429752066118,"vega":0.03714586776859504,"rho":0.026167247100830113,"breakevenPct":1.6907360209878453},{"delta":0.8,"premium":4.264953512396694,"strike":46.12086776859504,"iv":0.30009287190082645,"gamma":0.05877479338842975,"theta":-0.020627892561983472,"vega":0.033401033057851234,"rho":0.02781185473087064,"breakevenPct":1.3595278233589532},{"delta":0.85,"premium":4.745971074380165,"strike":45.47520661157025,"iv":0.3071822314049587,"gamma":0.05014876033057852,"theta":-0.01951735537190083,"vega":0.02965619834710744,"rho":0.029456462360911158,"breakevenPct":1.0283196257300617},{"delta":0.9,"premium":11.242857142857144,"strike":39.107142857142854,"iv":0.7285714285714286,"gamma":0.017664285714285712,"theta":-0.03401428571428572,"vega":0.024553571428571428,"rho":0.026478507280709596,"breakevenPct":1.287467310400323}],"put":[{"delta":0.1,"premium":1.325,"strike":30.697814816243493,"iv":1.640786982068945,"gamma":0.007758480123692704,"theta":-0.06843080704948999,"vega":0.02450133673240196,"rho":-0.005046616931887098,"breakevenPct":40.91165798381917},{"delta":0.15,"premium":0.3877025906842571,"strike":45.19334661889363,"iv":0.34410797793729786,"gamma":0.047848343836475675,"theta":-0.01758388796107089,"vega":0.0314553251988133,"rho":-0.006555366139208349,"breakevenPct":9.865934362886005},{"delta":0.2,"premium":0.5199398098315121,"strike":45.871486204264166,"iv":0.32723326321702445,"gamma":0.05898712151191647,"theta":-0.017755461329994296,"vega":0.034904066000335125,"rho":-0.008693542057883826,"breakevenPct":8.767760220413097},{"delta":0.25,"premium":0.652177028978767,"strike":46.5496257896347,"iv":0.31035854849675104,"gamma":0.07012589918735726,"theta":-0.017927034698917706,"vega":0.038352806801856945,"rho":-0.010831717976559303,"breakevenPct":7.669586077940188},{"delta":0.3,"premium":0.7844142481260219,"strike":47.22776537500524,"iv":0.2934838337764777,"gamma":0.08126467686279805,"theta":-0.018098608067841113,"vega":0.04180154760337877,"rho":-0.012969893895234782,"breakevenPct":6.571411935467279},{"delta":0.35,"premium":0.9166514672732768,"strike":47.90590496037578,"iv":0.2766091190562043,"gamma":0.09240345453823884,"theta":-0.01827018143676452,"vega":0.0452502884049006,"rho":-0.015108069813910257,"breakevenPct":5.473237792994371},{"delta":0.4,"premium":1.0488886864205318,"strike":48.584044545746316,"iv":0.25973440433593087,"gamma":0.10354223221367964,"theta":-0.018441754805687927,"vega":0.048699029206422426,"rho":-0.017246245732585735,"breakevenPct":4.3750636505214615},{"delta":0.45,"premium":1.1811259055677867,"strike":49.262184131116854,"iv":0.24285968961565746,"gamma":0.11468100988912044,"theta":-0.018613328174611334,"vega":0.05214777000794425,"rho":-0.019384421651261214,"breakevenPct":3.2768895080485523},{"delta":0.5,"premium":1.3133631247150417,"strike":49.94032371648739,"iv":0.22598497489538405,"gamma":0.12581978756456122,"theta":-0.01878490154353474,"vega":0.05559651080946608,"rho":-0.021522597569936693,"breakevenPct":2.178715365575645},{"delta":0.55,"premium":1.7008241758241764,"strike":50.4912734324499,"iv":0.22055998707175178,"gamma":0.11703348416289591,"theta":-0.016697349709114413,"vega":0.051380284421460885,"rho":-0.023747152058482435,"breakevenPct":1.9051741210852355},{"delta":0.6,"premium":2.112912087912088,"strike":51.02995044171515,"iv":0.2162397974574445,"gamma":0.10632458521870286,"theta":-0.014391812109459168,"vega":0.04642445593622064,"rho":-0.025980041321313905,"breakevenPct":1.711202717628227},{"delta":0.65,"premium":2.5250000000000004,"strike":51.568627450980394,"iv":0.21191960784313726,"gamma":0.0956156862745098,"theta":-0.012086274509803919,"vega":0.041468627450980386,"rho":-0.02821293058414538,"breakevenPct":1.5172313141712177},{"delta":0.7,"premium":2.937087912087912,"strike":52.107304460245636,"iv":0.20759941822883,"gamma":0.08490678733031676,"theta":-0.009780736910148675,"vega":0.03651279896574014,"rho":-0.03044581984697685,"breakevenPct":1.3232599107142091},{"delta":0.75,"premium":3.3491758241758243,"strike":52.64598146951088,"iv":0.20327922861452274,"gamma":0.07419788838612368,"theta":-0.007475199310493428,"vega":0.031556970480499894,"rho":-0.03267870910980832,"breakevenPct":1.1292885072572},{"delta":0.8,"premium":3.7612637362637367,"strike":53.18465847877613,"iv":0.19895903900021547,"gamma":0.06348898944193061,"theta":-0.005169661710838179,"vega":0.026601141995259637,"rho":-0.034911598372639796,"breakevenPct":0.9353171038001913},{"delta":0.85,"premium":4.173351648351648,"strike":53.72333548804137,"iv":0.19463884938590822,"gamma":0.052780090497737575,"theta":-0.002864124111182937,"vega":0.021645313510019394,"rho":-0.03714448763547126,"breakevenPct":0.7413457003431827},{"delta":0.9,"premium":4.585439560439561,"strike":54.262012497306614,"iv":0.19031865977160095,"gamma":0.04207119155354451,"theta":-0.0005585865115276881,"vega":0.01668948502477914,"rho":-0.039377376898302736,"breakevenPct":0.5473742968861737}]},"raw":{"call":[{"delta":0.1,"premium":0.3864785991388894,"strike":63.85214008611106,"iv":0.6341877804850563,"gamma":0.02009485754997579,"theta":-0.02723242035186366,"vega":0.024477164898363855,"rho":0.0034962329079454356,"breakevenPct":29.22675253520408},{"delta":0.15,"premium":0.44809767903341147,"strike":57.69023209665885,"iv":0.45275994923526897,"gamma":0.038871596506453575,"theta":-0.025607182813558373,"vega":0.0323474753676707,"rho":0.0052906169688938035,"breakevenPct":16.954998542933534},{"delta":0.2,"premium":0.5276902256021396,"strike":54.70727652443256,"iv":0.3549259172311112,"gamma":0.055653027467448386,"theta":-0.02428223702884271,"vega":0.03797790910362394,"rho":0.0070892396525822935,"breakevenPct":11.114397002684967},{"delta":0.25,"premium":0.6690970637860282,"strike":53.92168297896651,"iv":0.33866658524995114,"gamma":0.0648230829635351,"theta":-0.024785869033374968,"vega":0.04096891225722475,"rho":0.008898620900413549,"breakevenPct":9.818507428590904},{"delta":0.3,"premium":0.8105039019699167,"strike":53.136089433500466,"iv":0.32240725326879105,"gamma":0.07399313845962183,"theta":-0.02528950103790723,"vega":0.043959915410825556,"rho":0.010708002148244803,"breakevenPct":8.52261785449684},{"delta":0.35,"premium":0.9519107401538053,"strike":52.350495888034416,"iv":0.30614792128763096,"gamma":0.08316319395570854,"theta":-0.025793133042439485,"vega":0.04695091856442637,"rho":0.012517383396076057,"breakevenPct":7.226728280402776},{"delta":0.4,"premium":1.093317578337694,"strike":51.56490234256837,"iv":0.2898885893064709,"gamma":0.09233324945179527,"theta":-0.026296765046971742,"vega":0.04994192171802718,"rho":0.014326764643907312,"breakevenPct":5.930838706308711},{"delta":0.45,"premium":1.2347244165215825,"strike":50.77930879710232,"iv":0.2736292573253108,"gamma":0.10150330494788198,"theta":-0.026800397051504003,"vega":0.052932924871628,"rho":0.01613614589173857,"breakevenPct":4.634949132214646},{"delta":0.5,"premium":1.378848140495868,"strike":49.9948347107438,"iv":0.25755671487603304,"gamma":0.1105309917355372,"theta":-0.02729111570247934,"vega":0.055870041322314046,"rho":0.017944208950627497,"breakevenPct":3.3467770091323046},{"delta":0.55,"premium":1.8598657024793392,"strike":49.349173553719005,"iv":0.2646460743801653,"gamma":0.10190495867768595,"theta":-0.026180578512396694,"vega":0.052125206611570246,"rho":0.01958881658066802,"breakevenPct":3.0155688115034125},{"delta":0.6,"premium":2.3408832644628097,"strike":48.703512396694215,"iv":0.27173543388429755,"gamma":0.09327892561983472,"theta":-0.02507004132231405,"vega":0.04838037190082645,"rho":0.02123342421070854,"breakevenPct":2.684360613874521},{"delta":0.65,"premium":2.821900826446281,"strike":48.05785123966942,"iv":0.27882479338842975,"gamma":0.08465289256198347,"theta":-0.023959504132231406,"vega":0.04463553719008264,"rho":0.022878031840749068,"breakevenPct":2.3531524162456288},{"delta":0.7,"premium":3.302918388429751,"strike":47.41219008264463,"iv":0.285914152892562,"gamma":0.07602685950413225,"theta":-0.022848966942148764,"vega":0.04089070247933885,"rho":0.024522639470789587,"breakevenPct":2.0219442186167376},{"delta":0.75,"premium":3.783935950413223,"strike":46.76652892561984,"iv":0.2930035123966942,"gamma":0.067400826446281,"theta":-0.021738429752066118,"vega":0.03714586776859504,"rho":0.026167247100830113,"breakevenPct":1.6907360209878453},{"delta":0.8,"premium":4.264953512396694,"strike":46.12086776859504,"iv":0.30009287190082645,"gamma":0.05877479338842975,"theta":-0.020627892561983472,"vega":0.033401033057851234,"rho":0.02781185473087064,"breakevenPct":1.3595278233589532},{"delta":0.85,"premium":4.745971074380165,"strike":45.47520661157025,"iv":0.3071822314049587,"gamma":0.05014876033057852,"theta":-0.01951735537190083,"vega":0.02965619834710744,"rho":0.029456462360911158,"breakevenPct":1.0283196257300617},{"delta":0.9,"premium":11.242857142857144,"strike":39.107142857142854,"iv":0.7285714285714286,"gamma":0.017664285714285712,"theta":-0.03401428571428572,"vega":0.024553571428571428,"rho":0.026478507280709596,"breakevenPct":1.287467310400323}],"put":[{"delta":0.1,"premium":1.325,"strike":30.697814816243493,"iv":1.640786982068945,"gamma":0.007758480123692704,"theta":-0.06843080704948999,"vega":0.02450133673240196,"rho":-0.005046616931887098,"breakevenPct":40.91165798381917},{"delta":0.15,"premium":0.3877025906842571,"strike":45.19334661889363,"iv":0.34410797793729786,"gamma":0.047848343836475675,"theta":-0.01758388796107089,"vega":0.0314553251988133,"rho":-0.006555366139208349,"breakevenPct":9.865934362886005},{"delta":0.2,"premium":0.5199398098315121,"strike":45.871486204264166,"iv":0.32723326321702445,"gamma":0.05898712151191647,"theta":-0.017755461329994296,"vega":0.034904066000335125,"rho":-0.008693542057883826,"breakevenPct":8.767760220413097},{"delta":0.25,"premium":0.652177028978767,"strike":46.5496257896347,"iv":0.31035854849675104,"gamma":0.07012589918735726,"theta":-0.017927034698917706,"vega":0.038352806801856945,"rho":-0.010831717976559303,"breakevenPct":7.669586077940188},{"delta":0.3,"premium":0.7844142481260219,"strike":47.22776537500524,"iv":0.2934838337764777,"gamma":0.08126467686279805,"theta":-0.018098608067841113,"vega":0.04180154760337877,"rho":-0.012969893895234782,"breakevenPct":6.571411935467279},{"delta":0.35,"premium":0.9166514672732768,"strike":47.90590496037578,"iv":0.2766091190562043,"gamma":0.09240345453823884,"theta":-0.01827018143676452,"vega":0.0452502884049006,"rho":-0.015108069813910257,"breakevenPct":5.473237792994371},{"delta":0.4,"premium":1.0488886864205318,"strike":48.584044545746316,"iv":0.25973440433593087,"gamma":0.10354223221367964,"theta":-0.018441754805687927,"vega":0.048699029206422426,"rho":-0.017246245732585735,"breakevenPct":4.3750636505214615},{"delta":0.45,"premium":1.1811259055677867,"strike":49.262184131116854,"iv":0.24285968961565746,"gamma":0.11468100988912044,"theta":-0.018613328174611334,"vega":0.05214777000794425,"rho":-0.019384421651261214,"breakevenPct":3.2768895080485523},{"delta":0.5,"premium":1.3133631247150417,"strike":49.94032371648739,"iv":0.22598497489538405,"gamma":0.12581978756456122,"theta":-0.01878490154353474,"vega":0.05559651080946608,"rho":-0.021522597569936693,"breakevenPct":2.178715365575645},{"delta":0.55,"premium":1.7008241758241764,"strike":50.4912734324499,"iv":0.22055998707175178,"gamma":0.11703348416289591,"theta":-0.016697349709114413,"vega":0.051380284421460885,"rho":-0.023747152058482435,"breakevenPct":1.9051741210852355},{"delta":0.6,"premium":2.112912087912088,"strike":51.02995044171515,"iv":0.2162397974574445,"gamma":0.10632458521870286,"theta":-0.014391812109459168,"vega":0.04642445593622064,"rho":-0.025980041321313905,"breakevenPct":1.711202717628227},{"delta":0.65,"premium":2.5250000000000004,"strike":51.568627450980394,"iv":0.21191960784313726,"gamma":0.0956156862745098,"theta":-0.012086274509803919,"vega":0.041468627450980386,"rho":-0.02821293058414538,"breakevenPct":1.5172313141712177},{"delta":0.7,"premium":2.937087912087912,"strike":52.107304460245636,"iv":0.20759941822883,"gamma":0.08490678733031676,"theta":-0.009780736910148675,"vega":0.03651279896574014,"rho":-0.03044581984697685,"breakevenPct":1.3232599107142091},{"delta":0.75,"premium":3.3491758241758243,"strike":52.64598146951088,"iv":0.20327922861452274,"gamma":0.07419788838612368,"theta":-0.007475199310493428,"vega":0.031556970480499894,"rho":-0.03267870910980832,"breakevenPct":1.1292885072572},{"delta":0.8,"premium":3.7612637362637367,"strike":53.18465847877613,"iv":0.19895903900021547,"gamma":0.06348898944193061,"theta":-0.005169661710838179,"vega":0.026601141995259637,"rho":-0.034911598372639796,"breakevenPct":0.9353171038001913},{"delta":0.85,"premium":4.173351648351648,"strike":53.72333548804137,"iv":0.19463884938590822,"gamma":0.052780090497737575,"theta":-0.002864124111182937,"vega":0.021645313510019394,"rho":-0.03714448763547126,"breakevenPct":0.7413457003431827},{"delta":0.9,"premium":4.585439560439561,"strike":54.262012497306614,"iv":0.19031865977160095,"gamma":0.04207119155354451,"theta":-0.0005585865115276881,"vega":0.01668948502477914,"rho":-0.039377376898302736,"breakevenPct":0.5473742968861737}]}},"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"}}