{"symbol":"CBL","url":"https://intraalpha.com/companies/CBL","capturedAt":"2026-10-22T23:54:18.993Z","state":"ready","quote":{"symbol":"CBL","last_price":49.83,"prev_close":48.8,"regular_close":49.83,"change":1.03,"change_pct":2.1107,"regular_change":1.03,"regular_change_pct":2.1107,"extended_change":0,"extended_change_pct":0,"bid":45,"ask":54.25,"bid_size":100,"ask_size":100,"volume":155429,"vwap":49.6728,"open":48.8,"high":49.9,"low":48.54,"close":49.83,"trade_count":4592,"last_trade_at":"2026-10-22T23:00:00.002275043Z","last_quote_at":"2026-10-22T20:00:17.419940978Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:55.636537669-04:00","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":"CBL","fetched_at":"2026-10-22T23:54:15.672226+00:00","name":"CBL & Associates Properties Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"CBL & Associates Properties Inc. is a prominent real estate investment trust (REIT) that focuses on acquiring, managing, and redeveloping shopping malls and retail properties throughout the United States. In response to evolving consumer preferences, CBL adopts a forward-thinking strategy that incorporates mixed-use developments and experiential retail environments, enhancing tenant engagement and driving operational efficiency. Through innovative asset management and sustainable practices, the company aims to maximize property value, positioning itself as a strong investment opportunity for institutional investors seeking stability and growth in the retail real estate sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1510007000,"ebitda":329662000,"pe_ratio":7.08,"peg_ratio":null,"book_value":13.81,"dividend_per_share":1.8,"dividend_yield":0.0364,"eps":6.89,"revenue_ttm":588147000,"gross_profit_ttm":382526000,"profit_margin":0.37,"operating_margin_ttm":0.305,"return_on_assets_ttm":0.0386,"return_on_equity_ttm":0.619,"quarterly_earnings_growth":17.38,"quarterly_revenue_growth":0.04,"analyst_target_price":63,"analyst_number":0,"beta":1.412,"fifty_two_week_high":59.71,"fifty_two_week_low":27.54,"fifty_day_ma":53.34,"two_hundred_day_ma":46.66,"shares_outstanding":30942800,"forward_pe":null,"price_to_sales":2.567,"price_to_book":3.907,"ev_to_revenue":5.74,"ev_to_ebitda":6.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:15.672226+00:00"},"optionObservedAt":"2026-10-22T19:55:02.509Z","bars":[{"c":48.56,"h":48.56,"l":48.44,"n":21,"o":48.44,"t":"2026-10-15T13:30:00Z","v":3706,"vw":48.478969},{"c":48.545,"h":48.78,"l":48.545,"n":17,"o":48.78,"t":"2026-10-15T13:35:00Z","v":1608,"vw":48.611376},{"c":48.4,"h":48.4,"l":48.14,"n":5,"o":48.14,"t":"2026-10-15T13:45:00Z","v":207,"vw":48.27},{"c":48.46,"h":48.46,"l":48.2,"n":14,"o":48.415,"t":"2026-10-15T13:50:00Z","v":1137,"vw":48.425454},{"c":48.545,"h":48.545,"l":48.35,"n":25,"o":48.48,"t":"2026-10-15T13:55:00Z","v":1518,"vw":48.500223},{"c":48.535,"h":48.535,"l":48.45,"n":57,"o":48.45,"t":"2026-10-15T14:00:00Z","v":1761,"vw":48.4905},{"c":48.7,"h":48.86,"l":48.47,"n":105,"o":48.47,"t":"2026-10-15T14:05:00Z","v":5652,"vw":48.632039},{"c":48.52,"h":48.73,"l":48.52,"n":135,"o":48.73,"t":"2026-10-15T14:10:00Z","v":5288,"vw":48.688769},{"c":48.49,"h":48.69,"l":48.49,"n":76,"o":48.605,"t":"2026-10-15T14:15:00Z","v":2719,"vw":48.595563},{"c":48.34,"h":48.58,"l":48.32,"n":132,"o":48.58,"t":"2026-10-15T14:20:00Z","v":8996,"vw":48.395718},{"c":48.43,"h":48.43,"l":48.34,"n":43,"o":48.34,"t":"2026-10-15T14:25:00Z","v":1850,"vw":48.394977},{"c":48.45,"h":48.52,"l":48.44,"n":67,"o":48.44,"t":"2026-10-15T14:30:00Z","v":3214,"vw":48.477517},{"c":48.39,"h":48.46,"l":48.325,"n":163,"o":48.46,"t":"2026-10-15T14:35:00Z","v":9217,"vw":48.383587},{"c":48.415,"h":48.415,"l":48.35,"n":69,"o":48.35,"t":"2026-10-15T14:40:00Z","v":1835,"vw":48.395642},{"c":48.32,"h":48.33,"l":48.32,"n":45,"o":48.33,"t":"2026-10-15T14:45:00Z","v":1923,"vw":48.32625},{"c":48.31,"h":48.31,"l":48.21,"n":131,"o":48.21,"t":"2026-10-15T14:50:00Z","v":7949,"vw":48.288724},{"c":48.25,"h":48.28,"l":48.25,"n":64,"o":48.28,"t":"2026-10-15T14:55:00Z","v":1355,"vw":48.270291},{"c":48.34,"h":48.36,"l":48.305,"n":34,"o":48.305,"t":"2026-10-15T15:00:00Z","v":754,"vw":48.337927},{"c":48.22,"h":48.34,"l":48.16,"n":87,"o":48.305,"t":"2026-10-15T15:05:00Z","v":3996,"vw":48.268249},{"c":48.2,"h":48.2,"l":48.2,"n":9,"o":48.2,"t":"2026-10-15T15:10:00Z","v":359,"vw":48.2},{"c":48.03,"h":48.21,"l":48.03,"n":65,"o":48.21,"t":"2026-10-15T15:15:00Z","v":4160,"vw":48.070043},{"c":47.99,"h":48.03,"l":47.91,"n":49,"o":48.03,"t":"2026-10-15T15:20:00Z","v":1412,"vw":47.96},{"c":48.12,"h":48.16,"l":47.91,"n":231,"o":47.91,"t":"2026-10-15T15:25:00Z","v":20315,"vw":48.049155},{"c":48.09,"h":48.13,"l":48.04,"n":54,"o":48.13,"t":"2026-10-15T15:30:00Z","v":1692,"vw":48.091535},{"c":48.09,"h":48.09,"l":48.08,"n":58,"o":48.085,"t":"2026-10-15T15:35:00Z","v":1243,"vw":48.085625},{"c":48.15,"h":48.15,"l":48.02,"n":79,"o":48.05,"t":"2026-10-15T15:40:00Z","v":2204,"vw":48.071667},{"c":48.115,"h":48.16,"l":48.11,"n":26,"o":48.11,"t":"2026-10-15T15:45:00Z","v":1852,"vw":48.116476},{"c":47.965,"h":48.115,"l":47.942,"n":81,"o":48.115,"t":"2026-10-15T15:50:00Z","v":4755,"vw":48.009814},{"c":48.1,"h":48.1,"l":47.965,"n":88,"o":47.965,"t":"2026-10-15T15:55:00Z","v":4626,"vw":48.071228},{"c":48.06,"h":48.06,"l":48.06,"n":3,"o":48.06,"t":"2026-10-15T16:00:00Z","v":122,"vw":48.06},{"c":47.9259,"h":48.06,"l":47.9259,"n":35,"o":48.06,"t":"2026-10-15T16:05:00Z","v":1653,"vw":47.982923},{"c":47.92,"h":48.03,"l":47.92,"n":103,"o":48.03,"t":"2026-10-15T16:10:00Z","v":4479,"vw":47.956593},{"c":47.935,"h":47.98,"l":47.93,"n":32,"o":47.98,"t":"2026-10-15T16:15:00Z","v":1303,"vw":47.94},{"c":47.965,"h":48.02,"l":47.935,"n":43,"o":47.935,"t":"2026-10-15T16:20:00Z","v":2184,"vw":47.995314},{"c":48.01,"h":48.01,"l":47.975,"n":23,"o":48,"t":"2026-10-15T16:25:00Z","v":816,"vw":47.983889},{"c":48.05,"h":48.08,"l":48.02,"n":56,"o":48.02,"t":"2026-10-15T16:30:00Z","v":2012,"vw":48.038},{"c":48.06,"h":48.1,"l":48.055,"n":80,"o":48.1,"t":"2026-10-15T16:35:00Z","v":3168,"vw":48.063725},{"c":48.12,"h":48.12,"l":48.03,"n":64,"o":48.03,"t":"2026-10-15T16:40:00Z","v":3228,"vw":48.09175},{"c":48.05,"h":48.09,"l":48.05,"n":88,"o":48.08,"t":"2026-10-15T16:50:00Z","v":3338,"vw":48.060134},{"c":48.16,"h":48.16,"l":48.1,"n":61,"o":48.1,"t":"2026-10-15T16:55:00Z","v":2253,"vw":48.128013},{"c":48.23,"h":48.23,"l":48.23,"n":8,"o":48.23,"t":"2026-10-15T17:00:00Z","v":177,"vw":48.23},{"c":48.23,"h":48.23,"l":48.195,"n":25,"o":48.195,"t":"2026-10-15T17:05:00Z","v":432,"vw":48.2125},{"c":48.4,"h":48.41,"l":48.24,"n":108,"o":48.24,"t":"2026-10-15T17:10:00Z","v":12203,"vw":48.330614},{"c":48.4,"h":48.49,"l":48.4,"n":18,"o":48.49,"t":"2026-10-15T17:15:00Z","v":531,"vw":48.44},{"c":48.63,"h":48.71,"l":48.48,"n":86,"o":48.49,"t":"2026-10-15T17:20:00Z","v":3724,"vw":48.57434},{"c":48.68,"h":48.68,"l":48.62,"n":15,"o":48.62,"t":"2026-10-15T17:25:00Z","v":331,"vw":48.65},{"c":49.065,"h":49.065,"l":48.71,"n":94,"o":48.71,"t":"2026-10-15T17:30:00Z","v":5066,"vw":48.858382},{"c":48.9,"h":49.035,"l":48.9,"n":254,"o":49,"t":"2026-10-15T17:35:00Z","v":11312,"vw":48.976435},{"c":48.99,"h":48.99,"l":48.875,"n":42,"o":48.875,"t":"2026-10-15T17:40:00Z","v":1746,"vw":48.902238},{"c":48.925,"h":49.11,"l":48.75,"n":213,"o":48.945,"t":"2026-10-15T17:45:00Z","v":16152,"vw":48.967607},{"c":48.64,"h":48.81,"l":48.64,"n":68,"o":48.79,"t":"2026-10-15T17:50:00Z","v":2437,"vw":48.753113},{"c":48.675,"h":48.68,"l":48.675,"n":20,"o":48.68,"t":"2026-10-15T17:55:00Z","v":350,"vw":48.6775},{"c":48.58,"h":48.68,"l":48.58,"n":44,"o":48.675,"t":"2026-10-15T18:00:00Z","v":907,"vw":48.64},{"c":48.615,"h":48.68,"l":48.615,"n":35,"o":48.63,"t":"2026-10-15T18:05:00Z","v":1026,"vw":48.630833},{"c":48.56,"h":48.65,"l":48.56,"n":58,"o":48.65,"t":"2026-10-15T18:10:00Z","v":1309,"vw":48.576556},{"c":48.7,"h":48.7,"l":48.535,"n":141,"o":48.555,"t":"2026-10-15T18:15:00Z","v":6648,"vw":48.605354},{"c":48.99,"h":48.99,"l":48.75,"n":135,"o":48.75,"t":"2026-10-15T18:20:00Z","v":6386,"vw":48.796504},{"c":49.02,"h":49.04,"l":48.94,"n":30,"o":49.04,"t":"2026-10-15T18:25:00Z","v":787,"vw":48.97},{"c":49.08,"h":49.08,"l":48.94,"n":78,"o":48.94,"t":"2026-10-15T18:30:00Z","v":3168,"vw":49.006064},{"c":49.05,"h":49.09,"l":48.98,"n":113,"o":49.04,"t":"2026-10-15T18:35:00Z","v":10558,"vw":49.055678},{"c":48.91,"h":48.965,"l":48.89,"n":167,"o":48.965,"t":"2026-10-15T18:40:00Z","v":4934,"vw":48.931647},{"c":48.89,"h":48.945,"l":48.89,"n":70,"o":48.9075,"t":"2026-10-15T18:45:00Z","v":4109,"vw":48.902312},{"c":48.745,"h":48.88,"l":48.745,"n":92,"o":48.88,"t":"2026-10-15T18:50:00Z","v":2739,"vw":48.832139},{"c":48.74,"h":48.74,"l":48.73,"n":75,"o":48.74,"t":"2026-10-15T18:55:00Z","v":3369,"vw":48.734758},{"c":48.69,"h":48.79,"l":48.69,"n":78,"o":48.79,"t":"2026-10-15T19:00:00Z","v":1688,"vw":48.707486},{"c":48.715,"h":48.715,"l":48.71,"n":31,"o":48.71,"t":"2026-10-15T19:05:00Z","v":799,"vw":48.711667},{"c":48.715,"h":48.75,"l":48.715,"n":35,"o":48.74,"t":"2026-10-15T19:10:00Z","v":896,"vw":48.73},{"c":48.69,"h":48.75,"l":48.69,"n":62,"o":48.74,"t":"2026-10-15T19:15:00Z","v":3101,"vw":48.727107},{"c":48.75,"h":48.78,"l":48.72,"n":85,"o":48.72,"t":"2026-10-15T19:20:00Z","v":2205,"vw":48.755095},{"c":48.69,"h":48.74,"l":48.64,"n":151,"o":48.74,"t":"2026-10-15T19:25:00Z","v":7026,"vw":48.688271},{"c":48.89,"h":48.98,"l":48.69,"n":226,"o":48.69,"t":"2026-10-15T19:30:00Z","v":19826,"vw":48.860424},{"c":48.81,"h":48.9,"l":48.77,"n":191,"o":48.888,"t":"2026-10-15T19:35:00Z","v":8236,"vw":48.82827},{"c":48.8,"h":48.88,"l":48.78,"n":286,"o":48.82,"t":"2026-10-15T19:40:00Z","v":11282,"vw":48.839015},{"c":48.7,"h":48.825,"l":48.69,"n":328,"o":48.785,"t":"2026-10-15T19:45:00Z","v":17950,"vw":48.760686},{"c":48.73,"h":48.77,"l":48.69,"n":298,"o":48.7,"t":"2026-10-15T19:50:00Z","v":17915,"vw":48.742621},{"c":48.84,"h":48.95,"l":48.69,"n":754,"o":48.69,"t":"2026-10-15T19:55:00Z","v":45827,"vw":48.793467},{"c":48.84,"h":48.84,"l":48.67,"n":22,"o":48.84,"t":"2026-10-15T20:00:00Z","v":85825,"vw":48.838754},{"c":49.235,"h":49.235,"l":49.21,"n":13,"o":49.21,"t":"2026-10-16T13:30:00Z","v":5717,"vw":49.213978},{"c":49.73,"h":49.73,"l":49.28,"n":29,"o":49.28,"t":"2026-10-16T13:35:00Z","v":1162,"vw":49.615715},{"c":49.87,"h":49.87,"l":49.61,"n":4,"o":49.61,"t":"2026-10-16T13:40:00Z","v":220,"vw":49.74},{"c":49.66,"h":49.75,"l":49.66,"n":13,"o":49.75,"t":"2026-10-16T13:45:00Z","v":387,"vw":49.69},{"c":49.66,"h":49.66,"l":49.66,"n":12,"o":49.66,"t":"2026-10-16T13:50:00Z","v":694,"vw":49.66},{"c":49.645,"h":49.72,"l":49.54,"n":39,"o":49.715,"t":"2026-10-16T13:55:00Z","v":6940,"vw":49.699773},{"c":49.56,"h":49.645,"l":49.55,"n":15,"o":49.55,"t":"2026-10-16T14:00:00Z","v":521,"vw":49.6},{"c":49.68,"h":49.68,"l":49.67,"n":38,"o":49.67,"t":"2026-10-16T14:05:00Z","v":2232,"vw":49.677895},{"c":49.67,"h":49.68,"l":49.67,"n":34,"o":49.68,"t":"2026-10-16T14:10:00Z","v":2957,"vw":49.679643},{"c":49.67,"h":49.67,"l":49.67,"n":23,"o":49.67,"t":"2026-10-16T14:15:00Z","v":844,"vw":49.67},{"c":49.67,"h":49.67,"l":49.67,"n":9,"o":49.67,"t":"2026-10-16T14:20:00Z","v":744,"vw":49.67},{"c":49.55,"h":49.67,"l":49.55,"n":12,"o":49.67,"t":"2026-10-16T14:25:00Z","v":526,"vw":49.63},{"c":49.47,"h":49.69,"l":49.47,"n":187,"o":49.56,"t":"2026-10-16T14:30:00Z","v":9021,"vw":49.629359},{"c":49.26,"h":49.26,"l":49.26,"n":23,"o":49.26,"t":"2026-10-16T14:40:00Z","v":1235,"vw":49.26},{"c":49.385,"h":49.385,"l":49.15,"n":4,"o":49.15,"t":"2026-10-16T14:45:00Z","v":275,"vw":49.295985},{"c":49.355,"h":49.38,"l":49.335,"n":28,"o":49.34,"t":"2026-10-16T14:50:00Z","v":2751,"vw":49.361111},{"c":49.44,"h":49.44,"l":49.43,"n":12,"o":49.43,"t":"2026-10-16T14:55:00Z","v":1281,"vw":49.439167},{"c":49.465,"h":49.53,"l":49.435,"n":213,"o":49.435,"t":"2026-10-16T15:00:00Z","v":14232,"vw":49.455994},{"c":49.57,"h":49.59,"l":49.46,"n":129,"o":49.46,"t":"2026-10-16T15:05:00Z","v":5674,"vw":49.483903},{"c":49.745,"h":49.745,"l":49.6,"n":76,"o":49.67,"t":"2026-10-16T15:10:00Z","v":3452,"vw":49.680596},{"c":49.74,"h":49.75,"l":49.74,"n":16,"o":49.75,"t":"2026-10-16T15:15:00Z","v":451,"vw":49.745},{"c":49.72,"h":49.745,"l":49.65,"n":35,"o":49.745,"t":"2026-10-16T15:20:00Z","v":943,"vw":49.722273},{"c":49.745,"h":49.745,"l":49.63,"n":23,"o":49.63,"t":"2026-10-16T15:25:00Z","v":557,"vw":49.698},{"c":49.61,"h":49.745,"l":49.61,"n":34,"o":49.745,"t":"2026-10-16T15:30:00Z","v":1195,"vw":49.680791},{"c":49.675,"h":49.7,"l":49.62,"n":45,"o":49.62,"t":"2026-10-16T15:35:00Z","v":3058,"vw":49.667256},{"c":49.85,"h":49.86,"l":49.675,"n":70,"o":49.675,"t":"2026-10-16T15:40:00Z","v":4897,"vw":49.756695},{"c":49.775,"h":49.84,"l":49.775,"n":23,"o":49.84,"t":"2026-10-16T15:45:00Z","v":813,"vw":49.805834},{"c":49.53,"h":49.71,"l":49.53,"n":105,"o":49.68,"t":"2026-10-16T15:50:00Z","v":5798,"vw":49.67372},{"c":49.53,"h":49.53,"l":49.53,"n":9,"o":49.53,"t":"2026-10-16T15:55:00Z","v":601,"vw":49.53},{"c":49.52,"h":49.52,"l":49.52,"n":19,"o":49.52,"t":"2026-10-16T16:00:00Z","v":248,"vw":49.52},{"c":49.44,"h":49.45,"l":49.42,"n":56,"o":49.45,"t":"2026-10-16T16:10:00Z","v":2030,"vw":49.429525},{"c":49.3719,"h":49.3719,"l":49.3719,"n":5,"o":49.3719,"t":"2026-10-16T16:15:00Z","v":130,"vw":49.3719},{"c":49.43,"h":49.43,"l":49.43,"n":26,"o":49.43,"t":"2026-10-16T16:20:00Z","v":616,"vw":49.43},{"c":49.33,"h":49.37,"l":49.33,"n":55,"o":49.37,"t":"2026-10-16T16:35:00Z","v":2386,"vw":49.358747},{"c":49.4199,"h":49.4199,"l":49.4199,"n":2,"o":49.4199,"t":"2026-10-16T16:40:00Z","v":117,"vw":49.4199},{"c":49.43,"h":49.43,"l":49.33,"n":36,"o":49.33,"t":"2026-10-16T16:45:00Z","v":1442,"vw":49.357861},{"c":49.445,"h":49.445,"l":49.445,"n":2,"o":49.445,"t":"2026-10-16T16:50:00Z","v":201,"vw":49.445},{"c":49.51,"h":49.56,"l":49.49,"n":81,"o":49.5,"t":"2026-10-16T16:55:00Z","v":3997,"vw":49.502115},{"c":49.515,"h":49.63,"l":49.505,"n":9,"o":49.52,"t":"2026-10-16T17:00:00Z","v":710,"vw":49.526429},{"c":49.64,"h":49.64,"l":49.51,"n":8,"o":49.51,"t":"2026-10-16T17:05:00Z","v":316,"vw":49.553333},{"c":49.52,"h":49.52,"l":49.52,"n":19,"o":49.52,"t":"2026-10-16T17:10:00Z","v":1706,"vw":49.52},{"c":49.325,"h":49.52,"l":49.325,"n":169,"o":49.52,"t":"2026-10-16T17:15:00Z","v":4611,"vw":49.406354},{"c":49.41,"h":49.42,"l":49.32,"n":49,"o":49.36,"t":"2026-10-16T17:20:00Z","v":2955,"vw":49.344576},{"c":49.25,"h":49.34,"l":49.25,"n":13,"o":49.34,"t":"2026-10-16T17:30:00Z","v":469,"vw":49.295},{"c":49.35,"h":49.35,"l":49.35,"n":1,"o":49.35,"t":"2026-10-16T17:35:00Z","v":100,"vw":49.35},{"c":49.45,"h":49.46,"l":49.35,"n":46,"o":49.35,"t":"2026-10-16T17:40:00Z","v":1905,"vw":49.410366},{"c":49.455,"h":49.455,"l":49.455,"n":5,"o":49.455,"t":"2026-10-16T17:45:00Z","v":127,"vw":49.455},{"c":49.35,"h":49.45,"l":49.35,"n":37,"o":49.45,"t":"2026-10-16T17:50:00Z","v":1340,"vw":49.368879},{"c":49.31,"h":49.31,"l":49.31,"n":8,"o":49.31,"t":"2026-10-16T17:55:00Z","v":185,"vw":49.31},{"c":49.17,"h":49.305,"l":49.15,"n":51,"o":49.305,"t":"2026-10-16T18:00:00Z","v":2084,"vw":49.209865},{"c":49.15,"h":49.15,"l":49.15,"n":10,"o":49.15,"t":"2026-10-16T18:10:00Z","v":195,"vw":49.15},{"c":49.225,"h":49.24,"l":49.225,"n":17,"o":49.225,"t":"2026-10-16T18:15:00Z","v":566,"vw":49.234},{"c":49.22,"h":49.22,"l":49.22,"n":39,"o":49.22,"t":"2026-10-16T18:20:00Z","v":786,"vw":49.22},{"c":49.185,"h":49.29,"l":49.11,"n":69,"o":49.28,"t":"2026-10-16T18:25:00Z","v":2972,"vw":49.172892},{"c":49.26,"h":49.26,"l":49.2,"n":5,"o":49.2,"t":"2026-10-16T18:35:00Z","v":416,"vw":49.23},{"c":49.24,"h":49.27,"l":49.24,"n":38,"o":49.26,"t":"2026-10-16T18:40:00Z","v":991,"vw":49.259417},{"c":49.23,"h":49.23,"l":49.23,"n":13,"o":49.23,"t":"2026-10-16T18:45:00Z","v":177,"vw":49.23},{"c":49.33,"h":49.33,"l":49.27,"n":85,"o":49.28,"t":"2026-10-16T18:50:00Z","v":1698,"vw":49.314286},{"c":49.3,"h":49.31,"l":49.27,"n":49,"o":49.28,"t":"2026-10-16T18:55:00Z","v":1327,"vw":49.285414},{"c":49.295,"h":49.295,"l":49.295,"n":14,"o":49.295,"t":"2026-10-16T19:00:00Z","v":279,"vw":49.295},{"c":49.33,"h":49.33,"l":49.29,"n":23,"o":49.29,"t":"2026-10-16T19:05:00Z","v":439,"vw":49.303333},{"c":49.27,"h":49.34,"l":49.27,"n":100,"o":49.34,"t":"2026-10-16T19:10:00Z","v":3264,"vw":49.301162},{"c":49.27,"h":49.27,"l":49.27,"n":11,"o":49.27,"t":"2026-10-16T19:15:00Z","v":402,"vw":49.27},{"c":49.265,"h":49.29,"l":49.265,"n":21,"o":49.28,"t":"2026-10-16T19:20:00Z","v":477,"vw":49.278333},{"c":49.21,"h":49.265,"l":49.21,"n":101,"o":49.265,"t":"2026-10-16T19:25:00Z","v":3218,"vw":49.226428},{"c":49.23,"h":49.23,"l":49.23,"n":25,"o":49.23,"t":"2026-10-16T19:30:00Z","v":465,"vw":49.23},{"c":49.18,"h":49.18,"l":49.18,"n":60,"o":49.18,"t":"2026-10-16T19:35:00Z","v":1034,"vw":49.18},{"c":49.09,"h":49.15,"l":49.09,"n":106,"o":49.15,"t":"2026-10-16T19:40:00Z","v":2906,"vw":49.124121},{"c":49.085,"h":49.13,"l":49.035,"n":130,"o":49.08,"t":"2026-10-16T19:45:00Z","v":4481,"vw":49.074671},{"c":49.27,"h":49.35,"l":49.1,"n":206,"o":49.14,"t":"2026-10-16T19:50:00Z","v":8669,"vw":49.232037},{"c":49.47,"h":49.47,"l":49.27,"n":585,"o":49.32,"t":"2026-10-16T19:55:00Z","v":19859,"vw":49.404584},{"c":49.47,"h":49.47,"l":49.47,"n":17,"o":49.47,"t":"2026-10-16T20:00:00Z","v":56785,"vw":49.47},{"c":49.02,"h":49.385,"l":49.02,"n":24,"o":49.16,"t":"2026-10-19T13:30:00Z","v":2139,"vw":49.162248},{"c":49,"h":49.2,"l":49,"n":8,"o":49.2,"t":"2026-10-19T13:35:00Z","v":404,"vw":49.133333},{"c":49.085,"h":49.085,"l":49,"n":32,"o":49,"t":"2026-10-19T13:45:00Z","v":675,"vw":49.0425},{"c":48.915,"h":48.9575,"l":48.915,"n":11,"o":48.9575,"t":"2026-10-19T13:50:00Z","v":290,"vw":48.93625},{"c":49.0025,"h":49.0025,"l":48.915,"n":8,"o":48.915,"t":"2026-10-19T13:55:00Z","v":240,"vw":48.95875},{"c":48.315,"h":48.315,"l":48.315,"n":13,"o":48.315,"t":"2026-10-19T14:05:00Z","v":227,"vw":48.315},{"c":48.93,"h":48.93,"l":48.93,"n":6,"o":48.93,"t":"2026-10-19T14:10:00Z","v":269,"vw":48.93},{"c":48.5801,"h":48.5801,"l":48.5801,"n":3,"o":48.5801,"t":"2026-10-19T14:15:00Z","v":103,"vw":48.5801},{"c":48.93,"h":48.93,"l":48.11,"n":5,"o":48.11,"t":"2026-10-19T14:25:00Z","v":505,"vw":48.704669},{"c":48.265,"h":48.93,"l":48.265,"n":40,"o":48.93,"t":"2026-10-19T14:30:00Z","v":1684,"vw":48.726818},{"c":48.7,"h":48.71,"l":48.64,"n":23,"o":48.71,"t":"2026-10-19T14:35:00Z","v":671,"vw":48.694},{"c":48.705,"h":48.705,"l":48.705,"n":7,"o":48.705,"t":"2026-10-19T14:40:00Z","v":198,"vw":48.705},{"c":48.5,"h":48.5,"l":48.5,"n":19,"o":48.5,"t":"2026-10-19T14:45:00Z","v":964,"vw":48.5},{"c":48.51,"h":48.51,"l":48.5,"n":8,"o":48.5,"t":"2026-10-19T14:50:00Z","v":559,"vw":48.506653},{"c":48.51,"h":48.51,"l":48.51,"n":7,"o":48.51,"t":"2026-10-19T14:55:00Z","v":164,"vw":48.51},{"c":48.88,"h":48.88,"l":48.715,"n":18,"o":48.715,"t":"2026-10-19T15:05:00Z","v":1373,"vw":48.841923},{"c":48.78,"h":48.78,"l":48.67,"n":21,"o":48.78,"t":"2026-10-19T15:10:00Z","v":1425,"vw":48.762217},{"c":48.62,"h":48.67,"l":48.62,"n":41,"o":48.67,"t":"2026-10-19T15:15:00Z","v":1820,"vw":48.662013},{"c":48.35,"h":48.52,"l":48.35,"n":29,"o":48.52,"t":"2026-10-19T15:20:00Z","v":1713,"vw":48.499231},{"c":48.54,"h":48.75,"l":48.54,"n":9,"o":48.75,"t":"2026-10-19T15:25:00Z","v":1239,"vw":48.61},{"c":48.45,"h":48.482,"l":48.45,"n":21,"o":48.482,"t":"2026-10-19T15:35:00Z","v":586,"vw":48.471333},{"c":48.45,"h":48.45,"l":48.43,"n":10,"o":48.43,"t":"2026-10-19T15:40:00Z","v":265,"vw":48.44},{"c":48.6647,"h":48.6647,"l":48.44,"n":26,"o":48.4993,"t":"2026-10-19T15:50:00Z","v":928,"vw":48.549143},{"c":48.56,"h":48.56,"l":48.5314,"n":18,"o":48.5314,"t":"2026-10-19T15:55:00Z","v":809,"vw":48.545019},{"c":48.43,"h":48.43,"l":48.43,"n":31,"o":48.43,"t":"2026-10-19T16:00:00Z","v":685,"vw":48.43},{"c":48.25,"h":48.32,"l":48.25,"n":25,"o":48.32,"t":"2026-10-19T16:05:00Z","v":1842,"vw":48.302143},{"c":48.26,"h":48.26,"l":48.26,"n":3,"o":48.26,"t":"2026-10-19T16:10:00Z","v":221,"vw":48.26},{"c":48.265,"h":48.2744,"l":48.265,"n":8,"o":48.2744,"t":"2026-10-19T16:15:00Z","v":260,"vw":48.270383},{"c":48.335,"h":48.36,"l":48.27,"n":14,"o":48.36,"t":"2026-10-19T16:20:00Z","v":404,"vw":48.321667},{"c":48.32,"h":48.38,"l":48.26,"n":16,"o":48.32,"t":"2026-10-19T16:25:00Z","v":1564,"vw":48.312667},{"c":48.185,"h":48.25,"l":48.185,"n":39,"o":48.25,"t":"2026-10-19T16:30:00Z","v":1188,"vw":48.22893},{"c":48.23,"h":48.23,"l":48.23,"n":9,"o":48.23,"t":"2026-10-19T16:35:00Z","v":242,"vw":48.23},{"c":48.32,"h":48.32,"l":48.23,"n":66,"o":48.23,"t":"2026-10-19T16:40:00Z","v":2961,"vw":48.268413},{"c":48.28,"h":48.28,"l":48.28,"n":15,"o":48.28,"t":"2026-10-19T16:50:00Z","v":367,"vw":48.28},{"c":48.17,"h":48.19,"l":48.17,"n":16,"o":48.19,"t":"2026-10-19T17:00:00Z","v":469,"vw":48.183333},{"c":48.205,"h":48.205,"l":48.14,"n":48,"o":48.14,"t":"2026-10-19T17:05:00Z","v":1427,"vw":48.175283},{"c":48.3,"h":48.3,"l":48.3,"n":5,"o":48.3,"t":"2026-10-19T17:10:00Z","v":160,"vw":48.3},{"c":48.155,"h":48.26,"l":48.125,"n":53,"o":48.19,"t":"2026-10-19T17:25:00Z","v":1793,"vw":48.166845},{"c":48.24,"h":48.24,"l":48.155,"n":16,"o":48.16,"t":"2026-10-19T17:30:00Z","v":748,"vw":48.211304},{"c":48.22,"h":48.23,"l":48.15,"n":77,"o":48.23,"t":"2026-10-19T17:35:00Z","v":3917,"vw":48.1953},{"c":48.1964,"h":48.1964,"l":48.135,"n":14,"o":48.14,"t":"2026-10-19T17:40:00Z","v":800,"vw":48.166533},{"c":48.245,"h":48.245,"l":48.13,"n":56,"o":48.18,"t":"2026-10-19T17:45:00Z","v":2296,"vw":48.1825},{"c":48.235,"h":48.235,"l":48.235,"n":6,"o":48.235,"t":"2026-10-19T17:55:00Z","v":270,"vw":48.235},{"c":48.06,"h":48.14,"l":48.06,"n":49,"o":48.14,"t":"2026-10-19T18:00:00Z","v":1312,"vw":48.118636},{"c":48.165,"h":48.1699,"l":48.1261,"n":10,"o":48.1261,"t":"2026-10-19T18:05:00Z","v":758,"vw":48.160143},{"c":48.2463,"h":48.2463,"l":48.2463,"n":5,"o":48.2463,"t":"2026-10-19T18:10:00Z","v":385,"vw":48.2463},{"c":48.03,"h":48.06,"l":47.985,"n":72,"o":48.06,"t":"2026-10-19T18:15:00Z","v":3972,"vw":48.038754},{"c":48.03,"h":48.03,"l":48.03,"n":8,"o":48.03,"t":"2026-10-19T18:20:00Z","v":213,"vw":48.03},{"c":48.09,"h":48.09,"l":48.09,"n":8,"o":48.09,"t":"2026-10-19T18:25:00Z","v":224,"vw":48.09},{"c":47.96,"h":47.96,"l":47.96,"n":10,"o":47.96,"t":"2026-10-19T18:35:00Z","v":331,"vw":47.96},{"c":48.03,"h":48.065,"l":48.03,"n":24,"o":48.065,"t":"2026-10-19T18:50:00Z","v":480,"vw":48.052457},{"c":48.08,"h":48.11,"l":48.05,"n":141,"o":48.055,"t":"2026-10-19T18:55:00Z","v":7451,"vw":48.0795},{"c":48.06,"h":48.13,"l":48.005,"n":112,"o":48.13,"t":"2026-10-19T19:00:00Z","v":4799,"vw":48.065795},{"c":48.07,"h":48.07,"l":48,"n":60,"o":48.005,"t":"2026-10-19T19:05:00Z","v":2068,"vw":48.015131},{"c":48.025,"h":48.025,"l":48.025,"n":9,"o":48.025,"t":"2026-10-19T19:10:00Z","v":356,"vw":48.025},{"c":48.12,"h":48.13,"l":48.035,"n":78,"o":48.1,"t":"2026-10-19T19:15:00Z","v":2270,"vw":48.096792},{"c":48.135,"h":48.135,"l":48.125,"n":45,"o":48.125,"t":"2026-10-19T19:20:00Z","v":684,"vw":48.131667},{"c":48.14,"h":48.17,"l":48.135,"n":41,"o":48.15,"t":"2026-10-19T19:25:00Z","v":1258,"vw":48.143061},{"c":48.105,"h":48.14,"l":48.06,"n":110,"o":48.14,"t":"2026-10-19T19:30:00Z","v":1472,"vw":48.108},{"c":48.29,"h":48.29,"l":48.1,"n":97,"o":48.1,"t":"2026-10-19T19:35:00Z","v":3194,"vw":48.184444},{"c":48.235,"h":48.24,"l":48.2227,"n":64,"o":48.24,"t":"2026-10-19T19:40:00Z","v":1382,"vw":48.230725},{"c":48.23,"h":48.27,"l":48.21,"n":83,"o":48.27,"t":"2026-10-19T19:45:00Z","v":1578,"vw":48.22},{"c":48.07,"h":48.18,"l":48.07,"n":150,"o":48.18,"t":"2026-10-19T19:50:00Z","v":3153,"vw":48.146505},{"c":48.135,"h":48.18,"l":48.04,"n":613,"o":48.13,"t":"2026-10-19T19:55:00Z","v":21408,"vw":48.105546},{"c":48.13,"h":48.13,"l":48.13,"n":21,"o":48.13,"t":"2026-10-19T20:00:00Z","v":32502,"vw":48.13},{"c":48.445,"h":48.445,"l":47.74,"n":27,"o":48.26,"t":"2026-10-20T13:30:00Z","v":1369,"vw":48.051648},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-20T13:35:00Z","v":100,"vw":48.44},{"c":48.69,"h":48.69,"l":48.69,"n":19,"o":48.69,"t":"2026-10-20T13:40:00Z","v":1202,"vw":48.69},{"c":48.82,"h":49.175,"l":48.815,"n":12,"o":48.815,"t":"2026-10-20T13:45:00Z","v":579,"vw":48.904461},{"c":48.86,"h":48.86,"l":48.5159,"n":3,"o":48.5159,"t":"2026-10-20T13:50:00Z","v":540,"vw":48.58472},{"c":48.975,"h":49.057,"l":48.655,"n":62,"o":48.9199,"t":"2026-10-20T13:55:00Z","v":5738,"vw":48.847547},{"c":48.8539,"h":48.965,"l":48.766,"n":13,"o":48.965,"t":"2026-10-20T14:05:00Z","v":1048,"vw":48.888371},{"c":48.55,"h":48.55,"l":48.46,"n":31,"o":48.51,"t":"2026-10-20T14:10:00Z","v":1762,"vw":48.492672},{"c":48.665,"h":48.665,"l":48.665,"n":3,"o":48.665,"t":"2026-10-20T14:15:00Z","v":104,"vw":48.665},{"c":48.99,"h":48.99,"l":48.86,"n":16,"o":48.86,"t":"2026-10-20T14:20:00Z","v":1128,"vw":48.881},{"c":48.97,"h":49.075,"l":48.97,"n":29,"o":49.075,"t":"2026-10-20T14:25:00Z","v":932,"vw":49.027772},{"c":49.14,"h":49.14,"l":49.14,"n":11,"o":49.14,"t":"2026-10-20T14:30:00Z","v":1261,"vw":49.14},{"c":48.835,"h":48.835,"l":48.835,"n":4,"o":48.835,"t":"2026-10-20T14:35:00Z","v":103,"vw":48.835},{"c":48.98,"h":49.0081,"l":48.835,"n":13,"o":48.835,"t":"2026-10-20T14:40:00Z","v":507,"vw":48.925775},{"c":49.12,"h":49.245,"l":49.05,"n":92,"o":49.15,"t":"2026-10-20T14:50:00Z","v":3557,"vw":49.1268},{"c":48.91,"h":49.185,"l":48.91,"n":92,"o":49.05,"t":"2026-10-20T14:55:00Z","v":3809,"vw":49.051739},{"c":49.1591,"h":49.1591,"l":48.93,"n":19,"o":48.98,"t":"2026-10-20T15:10:00Z","v":704,"vw":48.984826},{"c":49.075,"h":49.075,"l":49.075,"n":33,"o":49.075,"t":"2026-10-20T15:15:00Z","v":2586,"vw":49.075},{"c":49.075,"h":49.075,"l":49.075,"n":6,"o":49.075,"t":"2026-10-20T15:20:00Z","v":629,"vw":49.075},{"c":49.075,"h":49.075,"l":49.075,"n":17,"o":49.075,"t":"2026-10-20T15:25:00Z","v":812,"vw":49.075},{"c":48.92,"h":49.105,"l":48.85,"n":84,"o":48.93,"t":"2026-10-20T15:30:00Z","v":3704,"vw":49.028729},{"c":48.95,"h":48.95,"l":48.95,"n":13,"o":48.95,"t":"2026-10-20T15:40:00Z","v":817,"vw":48.95},{"c":48.8966,"h":48.8966,"l":48.8966,"n":4,"o":48.8966,"t":"2026-10-20T15:45:00Z","v":392,"vw":48.8966},{"c":48.88,"h":48.88,"l":48.88,"n":10,"o":48.88,"t":"2026-10-20T15:50:00Z","v":730,"vw":48.88},{"c":48.88,"h":48.88,"l":48.88,"n":16,"o":48.88,"t":"2026-10-20T15:55:00Z","v":567,"vw":48.88},{"c":48.91,"h":49,"l":48.91,"n":27,"o":49,"t":"2026-10-20T16:05:00Z","v":649,"vw":48.9325},{"c":48.91,"h":48.91,"l":48.91,"n":8,"o":48.91,"t":"2026-10-20T16:15:00Z","v":175,"vw":48.91},{"c":48.905,"h":48.905,"l":48.905,"n":11,"o":48.905,"t":"2026-10-20T16:35:00Z","v":255,"vw":48.905},{"c":49,"h":49,"l":49,"n":10,"o":49,"t":"2026-10-20T16:40:00Z","v":232,"vw":49},{"c":48.905,"h":48.905,"l":48.79,"n":10,"o":48.79,"t":"2026-10-20T16:50:00Z","v":272,"vw":48.8475},{"c":49,"h":49,"l":48.905,"n":14,"o":48.905,"t":"2026-10-20T16:55:00Z","v":374,"vw":48.9525},{"c":48.965,"h":48.965,"l":48.87,"n":65,"o":48.93,"t":"2026-10-20T17:05:00Z","v":2361,"vw":48.906728},{"c":48.7901,"h":48.965,"l":48.7901,"n":43,"o":48.965,"t":"2026-10-20T17:10:00Z","v":3532,"vw":48.845649},{"c":48.81,"h":48.895,"l":48.81,"n":11,"o":48.895,"t":"2026-10-20T17:15:00Z","v":358,"vw":48.840576},{"c":48.8,"h":48.8,"l":48.8,"n":11,"o":48.8,"t":"2026-10-20T17:25:00Z","v":246,"vw":48.8},{"c":48.9,"h":48.9487,"l":48.9,"n":14,"o":48.9487,"t":"2026-10-20T17:30:00Z","v":371,"vw":48.932785},{"c":48.9467,"h":48.9999,"l":48.9467,"n":19,"o":48.9999,"t":"2026-10-20T17:35:00Z","v":549,"vw":48.969543},{"c":48.9,"h":48.9,"l":48.9,"n":33,"o":48.9,"t":"2026-10-20T17:40:00Z","v":1123,"vw":48.9},{"c":48.9,"h":48.9,"l":48.8288,"n":13,"o":48.9,"t":"2026-10-20T17:45:00Z","v":749,"vw":48.885326},{"c":48.99,"h":48.99,"l":48.895,"n":46,"o":48.98,"t":"2026-10-20T17:50:00Z","v":1434,"vw":48.927481},{"c":48.98,"h":48.98,"l":48.92,"n":26,"o":48.92,"t":"2026-10-20T17:55:00Z","v":551,"vw":48.94},{"c":49.145,"h":49.145,"l":48.97,"n":77,"o":49,"t":"2026-10-20T18:00:00Z","v":8337,"vw":49.009556},{"c":49.15,"h":49.15,"l":49.15,"n":13,"o":49.15,"t":"2026-10-20T18:05:00Z","v":242,"vw":49.15},{"c":49.17,"h":49.17,"l":49.16,"n":7,"o":49.17,"t":"2026-10-20T18:15:00Z","v":515,"vw":49.166815},{"c":49.17,"h":49.17,"l":49.17,"n":39,"o":49.17,"t":"2026-10-20T18:20:00Z","v":775,"vw":49.17},{"c":49.0675,"h":49.17,"l":49.04,"n":38,"o":49.17,"t":"2026-10-20T18:25:00Z","v":1227,"vw":49.077038},{"c":49.18,"h":49.18,"l":49.17,"n":17,"o":49.17,"t":"2026-10-20T18:30:00Z","v":343,"vw":49.175},{"c":49.03,"h":49.04,"l":49.03,"n":45,"o":49.04,"t":"2026-10-20T18:35:00Z","v":1354,"vw":49.031206},{"c":49.115,"h":49.115,"l":49.115,"n":8,"o":49.115,"t":"2026-10-20T18:40:00Z","v":118,"vw":49.115},{"c":49.035,"h":49.035,"l":49.035,"n":8,"o":49.035,"t":"2026-10-20T18:50:00Z","v":116,"vw":49.035},{"c":49.13,"h":49.13,"l":49.13,"n":7,"o":49.13,"t":"2026-10-20T18:55:00Z","v":219,"vw":49.13},{"c":49.1555,"h":49.1555,"l":49.13,"n":17,"o":49.13,"t":"2026-10-20T19:00:00Z","v":468,"vw":49.138668},{"c":49.13,"h":49.13,"l":49.07,"n":30,"o":49.13,"t":"2026-10-20T19:10:00Z","v":735,"vw":49.118},{"c":49.22,"h":49.22,"l":49.13,"n":82,"o":49.18,"t":"2026-10-20T19:15:00Z","v":2320,"vw":49.199434},{"c":49.3,"h":49.3,"l":49.255,"n":36,"o":49.255,"t":"2026-10-20T19:20:00Z","v":975,"vw":49.26452},{"c":49.33,"h":49.33,"l":49.255,"n":69,"o":49.33,"t":"2026-10-20T19:25:00Z","v":2035,"vw":49.292308},{"c":49.43,"h":49.43,"l":49.3,"n":121,"o":49.3,"t":"2026-10-20T19:30:00Z","v":2786,"vw":49.358333},{"c":49.5875,"h":49.5875,"l":49.375,"n":114,"o":49.375,"t":"2026-10-20T19:35:00Z","v":2455,"vw":49.490227},{"c":49.63,"h":49.63,"l":49.49,"n":99,"o":49.595,"t":"2026-10-20T19:40:00Z","v":2912,"vw":49.545},{"c":49.69,"h":49.69,"l":49.5,"n":142,"o":49.63,"t":"2026-10-20T19:45:00Z","v":4182,"vw":49.579121},{"c":49.48,"h":49.63,"l":49.47,"n":154,"o":49.62,"t":"2026-10-20T19:50:00Z","v":9834,"vw":49.548868},{"c":49.38,"h":49.5,"l":49.305,"n":604,"o":49.485,"t":"2026-10-20T19:55:00Z","v":25301,"vw":49.415374},{"c":49.39,"h":49.39,"l":49.39,"n":18,"o":49.39,"t":"2026-10-20T20:00:00Z","v":107400,"vw":49.39},{"c":49.37,"h":49.37,"l":49.37,"n":4,"o":49.37,"t":"2026-10-21T13:30:00Z","v":1464,"vw":49.37},{"c":49.01,"h":49.195,"l":48.99,"n":47,"o":49.195,"t":"2026-10-21T13:35:00Z","v":2226,"vw":49.077915},{"c":49.025,"h":49.3079,"l":49.025,"n":14,"o":49.3079,"t":"2026-10-21T13:40:00Z","v":330,"vw":49.1193},{"c":49.07,"h":49.07,"l":49.07,"n":3,"o":49.07,"t":"2026-10-21T13:50:00Z","v":108,"vw":49.07},{"c":48.82,"h":48.82,"l":48.82,"n":19,"o":48.82,"t":"2026-10-21T14:00:00Z","v":517,"vw":48.82},{"c":48.805,"h":48.9999,"l":48.805,"n":31,"o":48.805,"t":"2026-10-21T14:10:00Z","v":1285,"vw":48.82629},{"c":48.6589,"h":48.6589,"l":48.6589,"n":9,"o":48.6589,"t":"2026-10-21T14:15:00Z","v":279,"vw":48.6589},{"c":49,"h":49,"l":48.64,"n":15,"o":48.64,"t":"2026-10-21T14:25:00Z","v":474,"vw":48.77},{"c":48.91,"h":48.91,"l":48.805,"n":22,"o":48.805,"t":"2026-10-21T14:30:00Z","v":470,"vw":48.8575},{"c":48.885,"h":49.02,"l":48.855,"n":53,"o":49,"t":"2026-10-21T14:35:00Z","v":2524,"vw":48.962206},{"c":48.935,"h":49.03,"l":48.885,"n":57,"o":48.885,"t":"2026-10-21T14:40:00Z","v":2586,"vw":48.964901},{"c":48.96,"h":48.96,"l":48.935,"n":13,"o":48.935,"t":"2026-10-21T14:50:00Z","v":1842,"vw":48.944722},{"c":49.07,"h":49.07,"l":49.07,"n":4,"o":49.07,"t":"2026-10-21T15:00:00Z","v":117,"vw":49.07},{"c":49.08,"h":49.08,"l":49.08,"n":3,"o":49.08,"t":"2026-10-21T15:10:00Z","v":119,"vw":49.08},{"c":48.89,"h":49.015,"l":48.89,"n":65,"o":48.94,"t":"2026-10-21T15:20:00Z","v":4427,"vw":48.949782},{"c":48.925,"h":48.97,"l":48.925,"n":9,"o":48.97,"t":"2026-10-21T15:25:00Z","v":424,"vw":48.9475},{"c":48.925,"h":48.925,"l":48.87,"n":5,"o":48.87,"t":"2026-10-21T15:30:00Z","v":208,"vw":48.8975},{"c":48.91,"h":48.91,"l":48.91,"n":10,"o":48.91,"t":"2026-10-21T15:35:00Z","v":229,"vw":48.91},{"c":48.91,"h":48.91,"l":48.91,"n":8,"o":48.91,"t":"2026-10-21T15:40:00Z","v":126,"vw":48.91},{"c":48.925,"h":48.97,"l":48.925,"n":51,"o":48.97,"t":"2026-10-21T15:45:00Z","v":898,"vw":48.951875},{"c":48.99,"h":48.99,"l":48.925,"n":11,"o":48.925,"t":"2026-10-21T15:50:00Z","v":591,"vw":48.96875},{"c":48.85,"h":49,"l":48.85,"n":70,"o":48.99,"t":"2026-10-21T15:55:00Z","v":4029,"vw":48.932814},{"c":48.905,"h":48.905,"l":48.89,"n":15,"o":48.89,"t":"2026-10-21T16:00:00Z","v":356,"vw":48.8975},{"c":48.91,"h":48.91,"l":48.91,"n":3,"o":48.91,"t":"2026-10-21T16:15:00Z","v":107,"vw":48.91},{"c":48.92,"h":48.92,"l":48.91,"n":8,"o":48.91,"t":"2026-10-21T16:20:00Z","v":284,"vw":48.913906},{"c":48.92,"h":48.92,"l":48.92,"n":12,"o":48.92,"t":"2026-10-21T16:25:00Z","v":335,"vw":48.92},{"c":48.975,"h":48.975,"l":48.97,"n":10,"o":48.97,"t":"2026-10-21T16:30:00Z","v":2826,"vw":48.970185},{"c":49.02,"h":49.02,"l":48.98,"n":70,"o":48.98,"t":"2026-10-21T16:35:00Z","v":4037,"vw":49.007288},{"c":48.93,"h":49.03,"l":48.92,"n":67,"o":49.03,"t":"2026-10-21T16:40:00Z","v":3953,"vw":48.980331},{"c":48.99,"h":48.99,"l":48.91,"n":23,"o":48.91,"t":"2026-10-21T16:45:00Z","v":1309,"vw":48.919381},{"c":49,"h":49,"l":48.91,"n":46,"o":48.93,"t":"2026-10-21T16:55:00Z","v":2303,"vw":48.934177},{"c":48.96,"h":48.97,"l":48.955,"n":21,"o":48.955,"t":"2026-10-21T17:00:00Z","v":1277,"vw":48.964091},{"c":49.04,"h":49.04,"l":48.89,"n":75,"o":48.9,"t":"2026-10-21T17:05:00Z","v":3049,"vw":48.944},{"c":48.985,"h":48.985,"l":48.985,"n":2,"o":48.985,"t":"2026-10-21T17:10:00Z","v":101,"vw":48.985},{"c":48.94,"h":49,"l":48.94,"n":29,"o":49,"t":"2026-10-21T17:20:00Z","v":1748,"vw":48.944},{"c":48.88,"h":48.985,"l":48.83,"n":40,"o":48.9,"t":"2026-10-21T17:25:00Z","v":2104,"vw":48.893228},{"c":48.825,"h":48.825,"l":48.825,"n":8,"o":48.825,"t":"2026-10-21T17:30:00Z","v":218,"vw":48.825},{"c":48.82,"h":48.82,"l":48.82,"n":8,"o":48.82,"t":"2026-10-21T17:35:00Z","v":116,"vw":48.82},{"c":48.68,"h":48.83,"l":48.68,"n":32,"o":48.83,"t":"2026-10-21T17:45:00Z","v":2384,"vw":48.782823},{"c":48.9,"h":48.9,"l":48.9,"n":9,"o":48.9,"t":"2026-10-21T17:50:00Z","v":188,"vw":48.9},{"c":48.85,"h":48.89,"l":48.64,"n":189,"o":48.77,"t":"2026-10-21T17:55:00Z","v":19132,"vw":48.752326},{"c":48.85,"h":48.9001,"l":48.85,"n":24,"o":48.85,"t":"2026-10-21T18:05:00Z","v":899,"vw":48.869427},{"c":48.8,"h":48.8,"l":48.8,"n":3,"o":48.8,"t":"2026-10-21T18:10:00Z","v":102,"vw":48.8},{"c":48.85,"h":48.85,"l":48.85,"n":5,"o":48.85,"t":"2026-10-21T18:15:00Z","v":203,"vw":48.85},{"c":48.91,"h":48.91,"l":48.91,"n":3,"o":48.91,"t":"2026-10-21T18:20:00Z","v":102,"vw":48.91},{"c":48.85,"h":48.85,"l":48.786,"n":8,"o":48.786,"t":"2026-10-21T18:25:00Z","v":211,"vw":48.818},{"c":48.79,"h":48.85,"l":48.79,"n":41,"o":48.8,"t":"2026-10-21T18:30:00Z","v":920,"vw":48.818},{"c":48.835,"h":48.835,"l":48.835,"n":5,"o":48.835,"t":"2026-10-21T18:35:00Z","v":286,"vw":48.835},{"c":48.825,"h":48.825,"l":48.783,"n":18,"o":48.783,"t":"2026-10-21T18:40:00Z","v":485,"vw":48.804},{"c":48.735,"h":48.835,"l":48.735,"n":31,"o":48.835,"t":"2026-10-21T18:45:00Z","v":814,"vw":48.800177},{"c":48.725,"h":48.73,"l":48.725,"n":12,"o":48.73,"t":"2026-10-21T18:50:00Z","v":674,"vw":48.729142},{"c":48.73,"h":48.73,"l":48.675,"n":45,"o":48.675,"t":"2026-10-21T18:55:00Z","v":1178,"vw":48.702964},{"c":48.74,"h":48.74,"l":48.64,"n":38,"o":48.705,"t":"2026-10-21T19:00:00Z","v":946,"vw":48.677},{"c":48.63,"h":48.64,"l":48.63,"n":23,"o":48.64,"t":"2026-10-21T19:10:00Z","v":857,"vw":48.631667},{"c":48.82,"h":48.82,"l":48.66,"n":193,"o":48.66,"t":"2026-10-21T19:15:00Z","v":7426,"vw":48.748408},{"c":48.96,"h":48.96,"l":48.95,"n":28,"o":48.95,"t":"2026-10-21T19:20:00Z","v":534,"vw":48.953333},{"c":49.08,"h":49.08,"l":48.96,"n":112,"o":48.96,"t":"2026-10-21T19:25:00Z","v":2941,"vw":49.002727},{"c":49,"h":49.1,"l":49,"n":102,"o":49.08,"t":"2026-10-21T19:30:00Z","v":3218,"vw":49.079118},{"c":49.025,"h":49.06,"l":49.01,"n":70,"o":49.01,"t":"2026-10-21T19:35:00Z","v":1713,"vw":49.035278},{"c":48.93,"h":49.025,"l":48.93,"n":70,"o":49.025,"t":"2026-10-21T19:40:00Z","v":1887,"vw":48.958357},{"c":48.775,"h":48.935,"l":48.775,"n":104,"o":48.935,"t":"2026-10-21T19:45:00Z","v":3248,"vw":48.835881},{"c":48.85,"h":48.85,"l":48.72,"n":157,"o":48.775,"t":"2026-10-21T19:50:00Z","v":4941,"vw":48.783658},{"c":48.765,"h":48.86,"l":48.7,"n":633,"o":48.84,"t":"2026-10-21T19:55:00Z","v":24763,"vw":48.764827},{"c":48.8,"h":48.8,"l":48.8,"n":15,"o":48.8,"t":"2026-10-21T20:00:00Z","v":41914,"vw":48.8},{"c":48.3,"h":48.3,"l":48.3,"n":2,"o":48.3,"t":"2026-10-22T10:55:00Z","v":295,"vw":48.3},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-10-22T11:00:00Z","v":295,"vw":48.6},{"c":48.8,"h":48.8,"l":48.8,"n":8,"o":48.8,"t":"2026-10-22T13:30:00Z","v":966,"vw":48.8},{"c":48.82,"h":48.82,"l":48.54,"n":20,"o":48.55,"t":"2026-10-22T13:35:00Z","v":1826,"vw":48.623125},{"c":48.9615,"h":48.9615,"l":48.9615,"n":10,"o":48.9615,"t":"2026-10-22T13:50:00Z","v":289,"vw":48.9615},{"c":49.13,"h":49.13,"l":49.13,"n":4,"o":49.13,"t":"2026-10-22T13:55:00Z","v":121,"vw":49.13},{"c":49.24,"h":49.37,"l":49.2,"n":23,"o":49.2,"t":"2026-10-22T14:00:00Z","v":874,"vw":49.268266},{"c":49.3025,"h":49.3025,"l":49.205,"n":9,"o":49.205,"t":"2026-10-22T14:05:00Z","v":277,"vw":49.25375},{"c":49.2254,"h":49.2254,"l":49.2254,"n":9,"o":49.2254,"t":"2026-10-22T14:10:00Z","v":366,"vw":49.2254},{"c":49.365,"h":49.365,"l":49.365,"n":5,"o":49.365,"t":"2026-10-22T14:20:00Z","v":167,"vw":49.365},{"c":49.4,"h":49.51,"l":49.37,"n":44,"o":49.51,"t":"2026-10-22T14:30:00Z","v":1316,"vw":49.418624},{"c":49.34,"h":49.4,"l":49.34,"n":29,"o":49.345,"t":"2026-10-22T14:35:00Z","v":1538,"vw":49.369444},{"c":49.425,"h":49.54,"l":49.425,"n":10,"o":49.54,"t":"2026-10-22T14:40:00Z","v":425,"vw":49.501667},{"c":49.57,"h":49.57,"l":49.57,"n":3,"o":49.57,"t":"2026-10-22T14:45:00Z","v":236,"vw":49.57},{"c":49.44,"h":49.44,"l":49.38,"n":12,"o":49.3925,"t":"2026-10-22T14:50:00Z","v":421,"vw":49.410788},{"c":49.3403,"h":49.3403,"l":49.3403,"n":4,"o":49.3403,"t":"2026-10-22T14:55:00Z","v":204,"vw":49.3403},{"c":49.465,"h":49.51,"l":49.46,"n":22,"o":49.49,"t":"2026-10-22T15:00:00Z","v":2691,"vw":49.504612},{"c":49.53,"h":49.59,"l":49.465,"n":57,"o":49.465,"t":"2026-10-22T15:05:00Z","v":2717,"vw":49.53606},{"c":49.62,"h":49.645,"l":49.55,"n":92,"o":49.58,"t":"2026-10-22T15:10:00Z","v":4352,"vw":49.595715},{"c":49.5,"h":49.64,"l":49.5,"n":82,"o":49.56,"t":"2026-10-22T15:20:00Z","v":2590,"vw":49.532},{"c":49.305,"h":49.46,"l":49.26,"n":75,"o":49.395,"t":"2026-10-22T15:25:00Z","v":2234,"vw":49.383363},{"c":49.325,"h":49.325,"l":49.29,"n":32,"o":49.305,"t":"2026-10-22T15:30:00Z","v":1301,"vw":49.299653},{"c":49.32,"h":49.37,"l":49.26,"n":52,"o":49.265,"t":"2026-10-22T15:35:00Z","v":2199,"vw":49.33366},{"c":49.465,"h":49.48,"l":49.4,"n":40,"o":49.4029,"t":"2026-10-22T15:40:00Z","v":2031,"vw":49.426183},{"c":49.44,"h":49.44,"l":49.43,"n":13,"o":49.44,"t":"2026-10-22T15:45:00Z","v":430,"vw":49.436667},{"c":49.36,"h":49.44,"l":49.3057,"n":35,"o":49.44,"t":"2026-10-22T15:50:00Z","v":2917,"vw":49.327901},{"c":49.34,"h":49.39,"l":49.34,"n":18,"o":49.39,"t":"2026-10-22T15:55:00Z","v":583,"vw":49.358333},{"c":49.36,"h":49.51,"l":49.1894,"n":29,"o":49.1894,"t":"2026-10-22T16:00:00Z","v":2653,"vw":49.296804},{"c":49.38,"h":49.38,"l":49.38,"n":9,"o":49.38,"t":"2026-10-22T16:05:00Z","v":549,"vw":49.38},{"c":49.48,"h":49.48,"l":49.48,"n":5,"o":49.48,"t":"2026-10-22T16:10:00Z","v":124,"vw":49.48},{"c":49.48,"h":49.48,"l":49.48,"n":3,"o":49.48,"t":"2026-10-22T16:15:00Z","v":105,"vw":49.48},{"c":49.495,"h":49.585,"l":49.495,"n":35,"o":49.51,"t":"2026-10-22T16:20:00Z","v":753,"vw":49.515101},{"c":49.51,"h":49.585,"l":49.51,"n":17,"o":49.585,"t":"2026-10-22T16:25:00Z","v":691,"vw":49.52875},{"c":49.575,"h":49.575,"l":49.505,"n":6,"o":49.505,"t":"2026-10-22T16:30:00Z","v":232,"vw":49.54},{"c":49.51,"h":49.51,"l":49.4,"n":34,"o":49.455,"t":"2026-10-22T16:40:00Z","v":1344,"vw":49.474375},{"c":49.65,"h":49.65,"l":49.49,"n":77,"o":49.57,"t":"2026-10-22T16:45:00Z","v":2484,"vw":49.569167},{"c":49.61,"h":49.65,"l":49.59,"n":38,"o":49.65,"t":"2026-10-22T16:50:00Z","v":927,"vw":49.616667},{"c":49.63,"h":49.63,"l":49.63,"n":5,"o":49.63,"t":"2026-10-22T16:55:00Z","v":126,"vw":49.63},{"c":49.585,"h":49.655,"l":49.55,"n":60,"o":49.63,"t":"2026-10-22T17:00:00Z","v":2556,"vw":49.610353},{"c":49.63,"h":49.7,"l":49.63,"n":66,"o":49.67,"t":"2026-10-22T17:05:00Z","v":2311,"vw":49.666636},{"c":49.66,"h":49.69,"l":49.66,"n":12,"o":49.69,"t":"2026-10-22T17:10:00Z","v":477,"vw":49.667463},{"c":49.66,"h":49.66,"l":49.66,"n":3,"o":49.66,"t":"2026-10-22T17:15:00Z","v":104,"vw":49.66},{"c":49.66,"h":49.66,"l":49.61,"n":16,"o":49.6215,"t":"2026-10-22T17:20:00Z","v":679,"vw":49.626523},{"c":49.74,"h":49.74,"l":49.67,"n":61,"o":49.67,"t":"2026-10-22T17:25:00Z","v":1587,"vw":49.7115},{"c":49.745,"h":49.745,"l":49.745,"n":19,"o":49.745,"t":"2026-10-22T17:30:00Z","v":692,"vw":49.745},{"c":49.745,"h":49.745,"l":49.745,"n":6,"o":49.745,"t":"2026-10-22T17:35:00Z","v":154,"vw":49.745},{"c":49.735,"h":49.805,"l":49.735,"n":89,"o":49.8,"t":"2026-10-22T17:40:00Z","v":3744,"vw":49.774039},{"c":49.69,"h":49.7,"l":49.69,"n":24,"o":49.7,"t":"2026-10-22T17:45:00Z","v":770,"vw":49.698},{"c":49.69,"h":49.69,"l":49.69,"n":20,"o":49.69,"t":"2026-10-22T17:50:00Z","v":419,"vw":49.69},{"c":49.78,"h":49.78,"l":49.73,"n":32,"o":49.73,"t":"2026-10-22T17:55:00Z","v":1697,"vw":49.775224},{"c":49.775,"h":49.805,"l":49.775,"n":31,"o":49.79,"t":"2026-10-22T18:00:00Z","v":473,"vw":49.79},{"c":49.775,"h":49.775,"l":49.74,"n":32,"o":49.775,"t":"2026-10-22T18:05:00Z","v":1619,"vw":49.771333},{"c":49.775,"h":49.775,"l":49.775,"n":7,"o":49.775,"t":"2026-10-22T18:10:00Z","v":126,"vw":49.775},{"c":49.8,"h":49.84,"l":49.775,"n":76,"o":49.775,"t":"2026-10-22T18:15:00Z","v":3342,"vw":49.808253},{"c":49.81,"h":49.84,"l":49.76,"n":59,"o":49.83,"t":"2026-10-22T18:20:00Z","v":2993,"vw":49.820475},{"c":49.69,"h":49.8,"l":49.69,"n":91,"o":49.8,"t":"2026-10-22T18:25:00Z","v":1745,"vw":49.7525},{"c":49.67,"h":49.74,"l":49.67,"n":38,"o":49.74,"t":"2026-10-22T18:30:00Z","v":781,"vw":49.684},{"c":49.685,"h":49.685,"l":49.64,"n":37,"o":49.64,"t":"2026-10-22T18:35:00Z","v":795,"vw":49.649},{"c":49.695,"h":49.695,"l":49.695,"n":12,"o":49.695,"t":"2026-10-22T18:45:00Z","v":185,"vw":49.695},{"c":49.71,"h":49.765,"l":49.71,"n":17,"o":49.765,"t":"2026-10-22T18:55:00Z","v":265,"vw":49.7375},{"c":49.77,"h":49.78,"l":49.71,"n":71,"o":49.715,"t":"2026-10-22T19:00:00Z","v":2115,"vw":49.740392},{"c":49.79,"h":49.84,"l":49.79,"n":121,"o":49.84,"t":"2026-10-22T19:05:00Z","v":2516,"vw":49.8075},{"c":49.77,"h":49.77,"l":49.765,"n":51,"o":49.765,"t":"2026-10-22T19:10:00Z","v":842,"vw":49.768333},{"c":49.79,"h":49.79,"l":49.79,"n":26,"o":49.79,"t":"2026-10-22T19:15:00Z","v":518,"vw":49.79},{"c":49.78,"h":49.84,"l":49.78,"n":107,"o":49.81,"t":"2026-10-22T19:20:00Z","v":4921,"vw":49.81852},{"c":49.805,"h":49.805,"l":49.8,"n":60,"o":49.8,"t":"2026-10-22T19:25:00Z","v":1008,"vw":49.80375},{"c":49.78,"h":49.84,"l":49.77,"n":107,"o":49.805,"t":"2026-10-22T19:30:00Z","v":2211,"vw":49.806},{"c":49.81,"h":49.81,"l":49.74,"n":75,"o":49.74,"t":"2026-10-22T19:35:00Z","v":1274,"vw":49.763333},{"c":49.815,"h":49.815,"l":49.815,"n":23,"o":49.815,"t":"2026-10-22T19:40:00Z","v":327,"vw":49.815},{"c":49.845,"h":49.9,"l":49.8375,"n":130,"o":49.85,"t":"2026-10-22T19:45:00Z","v":2356,"vw":49.853971},{"c":49.8,"h":49.86,"l":49.8,"n":92,"o":49.845,"t":"2026-10-22T19:50:00Z","v":1248,"vw":49.839412},{"c":49.8,"h":49.875,"l":49.75,"n":550,"o":49.87,"t":"2026-10-22T19:55:00Z","v":18116,"vw":49.819114},{"c":49.83,"h":49.83,"l":49.76,"n":21,"o":49.76,"t":"2026-10-22T20:00:00Z","v":32752,"vw":49.829433}],"history":[{"c":26.81,"h":27.32,"l":26.6617,"n":2545,"o":27.32,"t":"2024-10-21T04:00:00Z","v":151091,"vw":26.855734},{"c":27.7,"h":27.72,"l":26.72,"n":3059,"o":26.78,"t":"2024-10-22T04:00:00Z","v":159398,"vw":27.481456},{"c":27.4,"h":27.87,"l":27.31,"n":3045,"o":27.67,"t":"2024-10-23T04:00:00Z","v":104185,"vw":27.478582},{"c":27.4,"h":27.66,"l":27.31,"n":2040,"o":27.4,"t":"2024-10-24T04:00:00Z","v":87017,"vw":27.417288},{"c":26.71,"h":27.58,"l":26.68,"n":2352,"o":27.58,"t":"2024-10-25T04:00:00Z","v":81409,"vw":26.839613},{"c":27.08,"h":27.27,"l":26.86,"n":1861,"o":26.86,"t":"2024-10-28T04:00:00Z","v":73259,"vw":27.088799},{"c":26.79,"h":26.95,"l":26.62,"n":1845,"o":26.88,"t":"2024-10-29T04:00:00Z","v":82611,"vw":26.767343},{"c":26.79,"h":26.98,"l":26.55,"n":1292,"o":26.68,"t":"2024-10-30T04:00:00Z","v":65811,"vw":26.815178},{"c":26.45,"h":26.7614,"l":26.41,"n":1957,"o":26.68,"t":"2024-10-31T04:00:00Z","v":79949,"vw":26.515417},{"c":26.27,"h":26.67,"l":25.92,"n":2741,"o":26.66,"t":"2024-11-01T04:00:00Z","v":116801,"vw":26.21492},{"c":26.7,"h":26.74,"l":26.31,"n":2566,"o":26.31,"t":"2024-11-04T05:00:00Z","v":75120,"vw":26.664444},{"c":27.35,"h":27.36,"l":26.65,"n":2265,"o":26.65,"t":"2024-11-05T05:00:00Z","v":86156,"vw":27.265468},{"c":27.72,"h":28.36,"l":27.38,"n":4833,"o":28,"t":"2024-11-06T05:00:00Z","v":187549,"vw":27.712518},{"c":27.59,"h":28,"l":27.44,"n":3662,"o":27.73,"t":"2024-11-07T05:00:00Z","v":127743,"vw":27.682736},{"c":27.6,"h":28.5,"l":27.58,"n":3043,"o":27.62,"t":"2024-11-08T05:00:00Z","v":92087,"vw":27.70509},{"c":27.76,"h":28.06,"l":27.5401,"n":3453,"o":27.63,"t":"2024-11-11T05:00:00Z","v":129074,"vw":27.784689},{"c":27.58,"h":28.04,"l":27.41,"n":2420,"o":27.82,"t":"2024-11-12T05:00:00Z","v":85466,"vw":27.624883},{"c":27.3,"h":27.8,"l":27.29,"n":2657,"o":27.8,"t":"2024-11-13T05:00:00Z","v":102742,"vw":27.524747},{"c":27.29,"h":27.44,"l":27.1089,"n":1865,"o":27.31,"t":"2024-11-14T05:00:00Z","v":67824,"vw":27.299629},{"c":27.26,"h":27.56,"l":27.02,"n":2667,"o":27.44,"t":"2024-11-15T05:00:00Z","v":112891,"vw":27.278204},{"c":27.51,"h":27.54,"l":26.91,"n":2565,"o":27.13,"t":"2024-11-18T05:00:00Z","v":90886,"vw":27.311725},{"c":28.23,"h":28.25,"l":26.92,"n":2612,"o":27.26,"t":"2024-11-19T05:00:00Z","v":80113,"vw":28.0422},{"c":28.77,"h":28.9499,"l":28.03,"n":3714,"o":28.07,"t":"2024-11-20T05:00:00Z","v":172948,"vw":28.576502},{"c":29.5,"h":30.1299,"l":29.09,"n":5521,"o":29.09,"t":"2024-11-21T05:00:00Z","v":380552,"vw":29.585266},{"c":29.78,"h":29.9,"l":29.24,"n":3852,"o":29.69,"t":"2024-11-22T05:00:00Z","v":195988,"vw":29.600889},{"c":30.57,"h":30.65,"l":29.2102,"n":4413,"o":29.62,"t":"2024-11-25T05:00:00Z","v":259421,"vw":30.239191},{"c":30.9,"h":31.71,"l":30.41,"n":4071,"o":30.5,"t":"2024-11-26T05:00:00Z","v":231772,"vw":30.977124},{"c":31.25,"h":31.58,"l":30.83,"n":3390,"o":31.18,"t":"2024-11-27T05:00:00Z","v":163287,"vw":31.269988},{"c":30.9,"h":31.69,"l":30.8354,"n":2208,"o":31.41,"t":"2024-11-29T05:00:00Z","v":96504,"vw":31.142606},{"c":31.47,"h":31.5802,"l":30.43,"n":4510,"o":31.01,"t":"2024-12-02T05:00:00Z","v":232303,"vw":31.243568},{"c":31.61,"h":32.1,"l":31.5,"n":3517,"o":31.52,"t":"2024-12-03T05:00:00Z","v":148821,"vw":31.71026},{"c":31.75,"h":31.88,"l":31.3,"n":2511,"o":31.67,"t":"2024-12-04T05:00:00Z","v":111210,"vw":31.599085},{"c":31.73,"h":32.2,"l":31.55,"n":3495,"o":31.82,"t":"2024-12-05T05:00:00Z","v":132397,"vw":31.863546},{"c":31.47,"h":31.79,"l":30.71,"n":4347,"o":31.79,"t":"2024-12-06T05:00:00Z","v":188981,"vw":31.179665},{"c":31.25,"h":31.62,"l":30.875,"n":3464,"o":31.37,"t":"2024-12-09T05:00:00Z","v":162609,"vw":31.272726},{"c":30.61,"h":31.1995,"l":30.54,"n":2548,"o":31.07,"t":"2024-12-10T05:00:00Z","v":94722,"vw":30.731164},{"c":30.8,"h":31,"l":30.53,"n":3030,"o":30.61,"t":"2024-12-11T05:00:00Z","v":126954,"vw":30.793722},{"c":31,"h":31.289,"l":30.8,"n":3059,"o":30.93,"t":"2024-12-12T05:00:00Z","v":210911,"vw":31.035141},{"c":31.44,"h":31.44,"l":30.8,"n":3450,"o":30.91,"t":"2024-12-13T05:00:00Z","v":137805,"vw":31.309213},{"c":31.29,"h":31.51,"l":31.05,"n":3093,"o":31.3,"t":"2024-12-16T05:00:00Z","v":156664,"vw":31.328236},{"c":30.73,"h":31.3,"l":30.65,"n":2910,"o":31.2,"t":"2024-12-17T05:00:00Z","v":124561,"vw":30.837888},{"c":29.51,"h":31.4,"l":29.24,"n":4013,"o":30.8,"t":"2024-12-18T05:00:00Z","v":374781,"vw":30.892609},{"c":29.75,"h":29.99,"l":29.265,"n":3733,"o":29.71,"t":"2024-12-19T05:00:00Z","v":127728,"vw":29.785731},{"c":29.57,"h":30.62,"l":29.36,"n":4537,"o":29.52,"t":"2024-12-20T05:00:00Z","v":616122,"vw":29.666933},{"c":29.35,"h":29.57,"l":28.94,"n":5001,"o":29.57,"t":"2024-12-23T05:00:00Z","v":322116,"vw":29.230395},{"c":29.35,"h":29.8,"l":29.33,"n":2051,"o":29.61,"t":"2024-12-24T05:00:00Z","v":74860,"vw":29.443625},{"c":30.24,"h":30.28,"l":29.11,"n":3474,"o":29.11,"t":"2024-12-26T05:00:00Z","v":215485,"vw":29.945633},{"c":29.75,"h":30.47,"l":29.635,"n":3396,"o":30.19,"t":"2024-12-27T05:00:00Z","v":158867,"vw":29.893431},{"c":29.74,"h":29.95,"l":29.35,"n":2910,"o":29.5,"t":"2024-12-30T05:00:00Z","v":236192,"vw":29.726811},{"c":29.41,"h":30.05,"l":29.13,"n":4425,"o":29.93,"t":"2024-12-31T05:00:00Z","v":301490,"vw":29.402014},{"c":29.86,"h":30.07,"l":29.4237,"n":3600,"o":29.51,"t":"2025-01-02T05:00:00Z","v":157712,"vw":29.789332},{"c":30.7,"h":30.77,"l":29.8,"n":3522,"o":29.89,"t":"2025-01-03T05:00:00Z","v":148176,"vw":30.538258},{"c":30.23,"h":30.6,"l":29.97,"n":3651,"o":30.6,"t":"2025-01-06T05:00:00Z","v":153831,"vw":30.254361},{"c":29.87,"h":30.3981,"l":29.66,"n":3248,"o":30.23,"t":"2025-01-07T05:00:00Z","v":125686,"vw":29.904027},{"c":29.48,"h":29.9,"l":29.13,"n":3373,"o":29.78,"t":"2025-01-08T05:00:00Z","v":179941,"vw":29.43798},{"c":28.99,"h":29.3,"l":28.35,"n":3785,"o":29.25,"t":"2025-01-10T05:00:00Z","v":180292,"vw":28.842936},{"c":28.98,"h":29.18,"l":28.9,"n":2835,"o":28.91,"t":"2025-01-13T05:00:00Z","v":152009,"vw":29.028866},{"c":28.88,"h":28.98,"l":28.41,"n":4153,"o":28.97,"t":"2025-01-14T05:00:00Z","v":211742,"vw":28.750377},{"c":28.91,"h":29.56,"l":28.77,"n":3577,"o":29.56,"t":"2025-01-15T05:00:00Z","v":180048,"vw":28.987671},{"c":28.6,"h":28.94,"l":28.45,"n":2930,"o":28.94,"t":"2025-01-16T05:00:00Z","v":130647,"vw":28.630618},{"c":28.14,"h":28.76,"l":28.1,"n":3672,"o":28.76,"t":"2025-01-17T05:00:00Z","v":138486,"vw":28.254886},{"c":28.48,"h":28.7679,"l":28.3,"n":3475,"o":28.34,"t":"2025-01-21T05:00:00Z","v":150929,"vw":28.552414},{"c":28.13,"h":28.4,"l":28.06,"n":2856,"o":28.34,"t":"2025-01-22T05:00:00Z","v":119710,"vw":28.200747},{"c":28.25,"h":28.37,"l":28,"n":2753,"o":28,"t":"2025-01-23T05:00:00Z","v":119974,"vw":28.193894},{"c":28.23,"h":28.29,"l":28.02,"n":1875,"o":28.1,"t":"2025-01-24T05:00:00Z","v":87450,"vw":28.190842},{"c":28.17,"h":28.56,"l":27.7,"n":3420,"o":27.7,"t":"2025-01-27T05:00:00Z","v":160857,"vw":28.093303},{"c":28.43,"h":28.45,"l":28.11,"n":2745,"o":28.11,"t":"2025-01-28T05:00:00Z","v":107611,"vw":28.31281},{"c":28.87,"h":28.97,"l":28.34,"n":3391,"o":28.34,"t":"2025-01-29T05:00:00Z","v":157005,"vw":28.729686},{"c":29.46,"h":29.6818,"l":29,"n":3417,"o":29,"t":"2025-01-30T05:00:00Z","v":245132,"vw":29.423429},{"c":30.61,"h":30.75,"l":29.4,"n":5774,"o":29.4,"t":"2025-01-31T05:00:00Z","v":520057,"vw":30.308067},{"c":30.59,"h":31.3,"l":30.24,"n":5117,"o":30.24,"t":"2025-02-03T05:00:00Z","v":264210,"vw":30.878862},{"c":30.2,"h":30.8,"l":30,"n":3440,"o":30.5,"t":"2025-02-04T05:00:00Z","v":213415,"vw":30.224198},{"c":30.82,"h":31.06,"l":29.9,"n":3337,"o":30.36,"t":"2025-02-05T05:00:00Z","v":166585,"vw":30.746719},{"c":30.66,"h":31.155,"l":30.46,"n":3052,"o":31,"t":"2025-02-06T05:00:00Z","v":139373,"vw":30.76837},{"c":30.67,"h":30.77,"l":30.21,"n":1822,"o":30.7,"t":"2025-02-07T05:00:00Z","v":74508,"vw":30.619987},{"c":30.61,"h":30.72,"l":30.4,"n":2364,"o":30.72,"t":"2025-02-10T05:00:00Z","v":76970,"vw":30.570442},{"c":30.81,"h":30.82,"l":30.495,"n":2864,"o":30.58,"t":"2025-02-11T05:00:00Z","v":117013,"vw":30.655554},{"c":31.03,"h":31.09,"l":30.61,"n":2593,"o":30.64,"t":"2025-02-12T05:00:00Z","v":100723,"vw":30.86613},{"c":31.94,"h":32,"l":31.11,"n":4272,"o":31.21,"t":"2025-02-13T05:00:00Z","v":144231,"vw":31.625143},{"c":33.02,"h":33.535,"l":32.07,"n":5417,"o":32.07,"t":"2025-02-14T05:00:00Z","v":321454,"vw":32.993893},{"c":31.99,"h":33.075,"l":31.92,"n":4664,"o":32.98,"t":"2025-02-18T05:00:00Z","v":232455,"vw":32.238129},{"c":31.99,"h":32.05,"l":31.37,"n":3551,"o":31.77,"t":"2025-02-19T05:00:00Z","v":180262,"vw":31.834963},{"c":31.92,"h":32.37,"l":31.7,"n":3586,"o":32.11,"t":"2025-02-20T05:00:00Z","v":218223,"vw":31.946424},{"c":31.31,"h":32.18,"l":31.2,"n":2648,"o":32.18,"t":"2025-02-21T05:00:00Z","v":151992,"vw":31.433041},{"c":31.37,"h":31.47,"l":30.922,"n":3194,"o":31.45,"t":"2025-02-24T05:00:00Z","v":131018,"vw":31.311165},{"c":31.63,"h":31.8,"l":31.385,"n":4102,"o":31.53,"t":"2025-02-25T05:00:00Z","v":157037,"vw":31.590039},{"c":31.45,"h":31.675,"l":31.31,"n":3306,"o":31.5,"t":"2025-02-26T05:00:00Z","v":172687,"vw":31.480807},{"c":30.78,"h":31.67,"l":30.77,"n":3056,"o":31.39,"t":"2025-02-27T05:00:00Z","v":180160,"vw":30.941218},{"c":31.18,"h":31.23,"l":30.65,"n":2708,"o":30.81,"t":"2025-02-28T05:00:00Z","v":231891,"vw":31.097392},{"c":31.27,"h":31.615,"l":31.125,"n":3864,"o":31.26,"t":"2025-03-03T05:00:00Z","v":137436,"vw":31.281227},{"c":30.03,"h":31.3,"l":30.02,"n":5102,"o":31.16,"t":"2025-03-04T05:00:00Z","v":288235,"vw":30.768926},{"c":30.24,"h":30.55,"l":29.97,"n":3233,"o":29.98,"t":"2025-03-05T05:00:00Z","v":145819,"vw":30.204439},{"c":29.31,"h":30.24,"l":29.31,"n":2918,"o":30.05,"t":"2025-03-06T05:00:00Z","v":142732,"vw":29.720368},{"c":30.05,"h":30.055,"l":28.94,"n":3470,"o":29.39,"t":"2025-03-07T05:00:00Z","v":203854,"vw":29.670051},{"c":28.72,"h":30.09,"l":28.5391,"n":3970,"o":29.92,"t":"2025-03-10T04:00:00Z","v":231566,"vw":29.077183},{"c":28.57,"h":28.87,"l":28.31,"n":4766,"o":28.76,"t":"2025-03-11T04:00:00Z","v":214017,"vw":28.57727},{"c":28.7,"h":29.09,"l":28.44,"n":4018,"o":29.09,"t":"2025-03-12T04:00:00Z","v":211501,"vw":28.687008},{"c":26.51,"h":27.6,"l":26.06,"n":4708,"o":27.5,"t":"2025-03-13T04:00:00Z","v":379167,"vw":26.611125},{"c":27.29,"h":27.37,"l":26.24,"n":3439,"o":26.58,"t":"2025-03-14T04:00:00Z","v":183684,"vw":27.014808},{"c":27.43,"h":27.605,"l":27.23,"n":3372,"o":27.27,"t":"2025-03-17T04:00:00Z","v":212974,"vw":27.413554},{"c":27.33,"h":27.62,"l":27.2,"n":2597,"o":27.3,"t":"2025-03-18T04:00:00Z","v":101419,"vw":27.374755},{"c":27.53,"h":27.64,"l":27.06,"n":2545,"o":27.45,"t":"2025-03-19T04:00:00Z","v":84793,"vw":27.399412},{"c":27.02,"h":27.44,"l":26.82,"n":2536,"o":27.32,"t":"2025-03-20T04:00:00Z","v":96103,"vw":27.041226},{"c":26.43,"h":27.08,"l":26.34,"n":3621,"o":26.82,"t":"2025-03-21T04:00:00Z","v":323618,"vw":26.551987},{"c":27.25,"h":27.33,"l":26.6,"n":2867,"o":26.68,"t":"2025-03-24T04:00:00Z","v":125695,"vw":27.062269},{"c":26.78,"h":27.33,"l":26.73,"n":2891,"o":27.25,"t":"2025-03-25T04:00:00Z","v":207848,"vw":26.91448},{"c":27,"h":27.09,"l":26.735,"n":2522,"o":26.81,"t":"2025-03-26T04:00:00Z","v":99507,"vw":26.95686},{"c":26.65,"h":27.13,"l":26.64,"n":1586,"o":27.05,"t":"2025-03-27T04:00:00Z","v":61220,"vw":26.760366},{"c":26.62,"h":26.85,"l":26.321,"n":2635,"o":26.7,"t":"2025-03-28T04:00:00Z","v":93726,"vw":26.590552},{"c":26.58,"h":26.77,"l":26.495,"n":2130,"o":26.53,"t":"2025-03-31T04:00:00Z","v":125201,"vw":26.607803},{"c":27.04,"h":27.09,"l":26.22,"n":2943,"o":26.54,"t":"2025-04-01T04:00:00Z","v":135303,"vw":26.83013},{"c":27.27,"h":27.5,"l":26.86,"n":2411,"o":26.9,"t":"2025-04-02T04:00:00Z","v":135268,"vw":27.195232},{"c":24.82,"h":26.68,"l":24.765,"n":4516,"o":26.52,"t":"2025-04-03T04:00:00Z","v":231050,"vw":25.284398},{"c":23.8,"h":24.07,"l":22.8164,"n":4289,"o":23.94,"t":"2025-04-04T04:00:00Z","v":251495,"vw":23.594244},{"c":23.29,"h":24.16,"l":21.725,"n":5554,"o":22.91,"t":"2025-04-07T04:00:00Z","v":298057,"vw":23.066766},{"c":22.42,"h":24.2899,"l":22.17,"n":4538,"o":24.09,"t":"2025-04-08T04:00:00Z","v":227836,"vw":22.747092},{"c":23.95,"h":24.505,"l":21.1,"n":4753,"o":21.88,"t":"2025-04-09T04:00:00Z","v":293669,"vw":23.21164},{"c":22.67,"h":23.89,"l":22.27,"n":3138,"o":23.39,"t":"2025-04-10T04:00:00Z","v":196039,"vw":22.845152},{"c":22.51,"h":22.79,"l":22.17,"n":2777,"o":22.77,"t":"2025-04-11T04:00:00Z","v":147358,"vw":22.526242},{"c":23,"h":23.16,"l":22.57,"n":3278,"o":22.84,"t":"2025-04-14T04:00:00Z","v":111970,"vw":22.926184},{"c":23.12,"h":23.35,"l":22.94,"n":2119,"o":23.02,"t":"2025-04-15T04:00:00Z","v":84289,"vw":23.159287},{"c":23.2,"h":23.75,"l":23.0449,"n":2356,"o":23.12,"t":"2025-04-16T04:00:00Z","v":82664,"vw":23.316423},{"c":23.38,"h":23.84,"l":23.25,"n":2364,"o":23.25,"t":"2025-04-17T04:00:00Z","v":73535,"vw":23.465967},{"c":22.9,"h":23.6,"l":22.73,"n":2136,"o":23.33,"t":"2025-04-21T04:00:00Z","v":98737,"vw":22.971309},{"c":23.41,"h":23.59,"l":23.17,"n":2184,"o":23.19,"t":"2025-04-22T04:00:00Z","v":87747,"vw":23.425464},{"c":23.73,"h":24.435,"l":23.5984,"n":2794,"o":23.8,"t":"2025-04-23T04:00:00Z","v":124726,"vw":23.960994},{"c":23.86,"h":24.115,"l":23.61,"n":1880,"o":23.65,"t":"2025-04-24T04:00:00Z","v":96639,"vw":23.858493},{"c":23.86,"h":23.89,"l":23.3,"n":3193,"o":23.8,"t":"2025-04-25T04:00:00Z","v":123964,"vw":23.660817},{"c":23.79,"h":24.22,"l":23.51,"n":2624,"o":23.96,"t":"2025-04-28T04:00:00Z","v":95245,"vw":23.79144},{"c":23.69,"h":24.08,"l":23.4,"n":2498,"o":23.6,"t":"2025-04-29T04:00:00Z","v":75962,"vw":23.76387},{"c":23.47,"h":23.59,"l":23.01,"n":2440,"o":23.45,"t":"2025-04-30T04:00:00Z","v":95712,"vw":23.444961},{"c":23.73,"h":23.925,"l":23.36,"n":2584,"o":23.39,"t":"2025-05-01T04:00:00Z","v":97573,"vw":23.71579},{"c":24.53,"h":24.9,"l":24.4,"n":2804,"o":24.4,"t":"2025-05-02T04:00:00Z","v":111492,"vw":24.601302},{"c":24.18,"h":24.6,"l":24,"n":2619,"o":24.34,"t":"2025-05-05T04:00:00Z","v":114546,"vw":24.290886},{"c":24.06,"h":24.62,"l":23.92,"n":2623,"o":23.92,"t":"2025-05-06T04:00:00Z","v":129802,"vw":24.20954},{"c":24.36,"h":24.92,"l":24.2,"n":3135,"o":24.2,"t":"2025-05-07T04:00:00Z","v":115903,"vw":24.495873},{"c":24.32,"h":24.65,"l":23.92,"n":2839,"o":24.43,"t":"2025-05-08T04:00:00Z","v":105915,"vw":24.332402},{"c":24.38,"h":24.6,"l":24.21,"n":2322,"o":24.4,"t":"2025-05-09T04:00:00Z","v":75691,"vw":24.403741},{"c":25.49,"h":25.79,"l":25.01,"n":2345,"o":25.32,"t":"2025-05-12T04:00:00Z","v":128537,"vw":25.465537},{"c":25.3,"h":25.63,"l":25.25,"n":1991,"o":25.61,"t":"2025-05-13T04:00:00Z","v":80019,"vw":25.386587},{"c":25.14,"h":25.32,"l":24.93,"n":3575,"o":25.2,"t":"2025-05-14T04:00:00Z","v":101867,"vw":25.145125},{"c":25.46,"h":25.55,"l":25.01,"n":2642,"o":25.23,"t":"2025-05-15T04:00:00Z","v":86648,"vw":25.380238},{"c":25.65,"h":25.78,"l":25.28,"n":3078,"o":25.4,"t":"2025-05-16T04:00:00Z","v":126698,"vw":25.572009},{"c":25.77,"h":25.92,"l":25.38,"n":2464,"o":25.38,"t":"2025-05-19T04:00:00Z","v":122343,"vw":25.743711},{"c":26.12,"h":26.175,"l":25.79,"n":2794,"o":25.79,"t":"2025-05-20T04:00:00Z","v":115417,"vw":26.059572},{"c":24.95,"h":26.08,"l":24.94,"n":3867,"o":25.99,"t":"2025-05-21T04:00:00Z","v":157379,"vw":25.327044},{"c":24.38,"h":25.1,"l":24.33,"n":3761,"o":24.84,"t":"2025-05-22T04:00:00Z","v":203501,"vw":24.603715},{"c":24.33,"h":24.56,"l":24.03,"n":3493,"o":24.11,"t":"2025-05-23T04:00:00Z","v":138778,"vw":24.330021},{"c":24.87,"h":25.04,"l":24.32,"n":3300,"o":24.63,"t":"2025-05-27T04:00:00Z","v":123921,"vw":24.806023},{"c":24.79,"h":25.05,"l":24.595,"n":2465,"o":24.8,"t":"2025-05-28T04:00:00Z","v":100823,"vw":24.854872},{"c":25.11,"h":25.3,"l":24.8,"n":3584,"o":24.9,"t":"2025-05-29T04:00:00Z","v":105053,"vw":25.08451},{"c":25.21,"h":25.52,"l":24.91,"n":3239,"o":25.07,"t":"2025-05-30T04:00:00Z","v":349678,"vw":25.226009},{"c":25.1,"h":25.2886,"l":24.875,"n":3408,"o":25.1,"t":"2025-06-02T04:00:00Z","v":123273,"vw":25.130652},{"c":24.93,"h":25.4599,"l":24.9125,"n":2916,"o":25.11,"t":"2025-06-03T04:00:00Z","v":134703,"vw":25.121015},{"c":24.84,"h":25.03,"l":24.71,"n":2944,"o":24.9,"t":"2025-06-04T04:00:00Z","v":106775,"vw":24.88028},{"c":24.84,"h":25.03,"l":24.6001,"n":3562,"o":24.8,"t":"2025-06-05T04:00:00Z","v":102654,"vw":24.840362},{"c":25.6,"h":25.61,"l":25,"n":3199,"o":25.18,"t":"2025-06-06T04:00:00Z","v":162028,"vw":25.453092},{"c":25.9,"h":26.04,"l":25.62,"n":2848,"o":25.73,"t":"2025-06-09T04:00:00Z","v":121362,"vw":25.898137},{"c":25.58,"h":26.2,"l":25.58,"n":3175,"o":26,"t":"2025-06-10T04:00:00Z","v":114714,"vw":25.763931},{"c":25.45,"h":26,"l":25.335,"n":2635,"o":25.61,"t":"2025-06-11T04:00:00Z","v":107941,"vw":25.620111},{"c":25.05,"h":25.3881,"l":25.04,"n":2547,"o":25.33,"t":"2025-06-12T04:00:00Z","v":84724,"vw":25.129635},{"c":24.41,"h":24.73,"l":24.325,"n":2659,"o":24.44,"t":"2025-06-13T04:00:00Z","v":106165,"vw":24.468795},{"c":24.69,"h":24.94,"l":24.56,"n":2632,"o":24.56,"t":"2025-06-16T04:00:00Z","v":101159,"vw":24.737833},{"c":25.24,"h":25.27,"l":24.6,"n":3010,"o":24.6,"t":"2025-06-17T04:00:00Z","v":119124,"vw":25.087841},{"c":25.79,"h":26.27,"l":25.21,"n":3729,"o":25.21,"t":"2025-06-18T04:00:00Z","v":188396,"vw":25.944876},{"c":25.49,"h":26.04,"l":25.466,"n":3964,"o":25.94,"t":"2025-06-20T04:00:00Z","v":216069,"vw":25.605411},{"c":25.61,"h":25.755,"l":25.12,"n":3156,"o":25.4,"t":"2025-06-23T04:00:00Z","v":96118,"vw":25.541007},{"c":25.87,"h":26.04,"l":25.6,"n":2312,"o":25.72,"t":"2025-06-24T04:00:00Z","v":121721,"vw":25.8615},{"c":25.14,"h":25.78,"l":25.11,"n":3750,"o":25.78,"t":"2025-06-25T04:00:00Z","v":228156,"vw":25.26844},{"c":25.7,"h":25.72,"l":25.2,"n":3403,"o":25.3,"t":"2025-06-26T04:00:00Z","v":107001,"vw":25.600307},{"c":25.89,"h":26.09,"l":25.56,"n":5356,"o":25.75,"t":"2025-06-27T04:00:00Z","v":545877,"vw":25.875144},{"c":25.39,"h":25.95,"l":25.37,"n":3393,"o":25.95,"t":"2025-06-30T04:00:00Z","v":181429,"vw":25.509287},{"c":25.84,"h":26.36,"l":25.3,"n":4261,"o":25.36,"t":"2025-07-01T04:00:00Z","v":171241,"vw":25.950626},{"c":25.88,"h":26.005,"l":25.7,"n":3312,"o":25.9,"t":"2025-07-02T04:00:00Z","v":216370,"vw":25.865062},{"c":26.2,"h":26.3,"l":26,"n":2316,"o":26,"t":"2025-07-03T04:00:00Z","v":98247,"vw":26.166636},{"c":25.55,"h":26.4766,"l":25.53,"n":3381,"o":26.1,"t":"2025-07-07T04:00:00Z","v":132200,"vw":25.731502},{"c":25.7,"h":26,"l":25.54,"n":2936,"o":25.69,"t":"2025-07-08T04:00:00Z","v":109659,"vw":25.738412},{"c":25.58,"h":26.05,"l":25.55,"n":2501,"o":25.74,"t":"2025-07-09T04:00:00Z","v":124056,"vw":25.698022},{"c":26.04,"h":26.24,"l":25.61,"n":2833,"o":25.61,"t":"2025-07-10T04:00:00Z","v":128843,"vw":26.083719},{"c":26.21,"h":26.45,"l":25.8,"n":2802,"o":25.9,"t":"2025-07-11T04:00:00Z","v":113163,"vw":26.158224},{"c":26.65,"h":26.7,"l":26.1301,"n":2487,"o":26.25,"t":"2025-07-14T04:00:00Z","v":128836,"vw":26.518282},{"c":26.19,"h":26.75,"l":26,"n":3216,"o":26.61,"t":"2025-07-15T04:00:00Z","v":121817,"vw":26.264208},{"c":26.37,"h":26.57,"l":26.1,"n":2364,"o":26.27,"t":"2025-07-16T04:00:00Z","v":108474,"vw":26.371838},{"c":26.84,"h":26.97,"l":26.3,"n":3398,"o":26.3,"t":"2025-07-17T04:00:00Z","v":136212,"vw":26.750552},{"c":26.45,"h":27.1289,"l":26.45,"n":2629,"o":26.98,"t":"2025-07-18T04:00:00Z","v":105037,"vw":26.654885},{"c":26.8,"h":26.96,"l":26.55,"n":2010,"o":26.55,"t":"2025-07-21T04:00:00Z","v":70243,"vw":26.803874},{"c":27.42,"h":27.52,"l":26.9,"n":2565,"o":26.9,"t":"2025-07-22T04:00:00Z","v":134584,"vw":27.38549},{"c":27.62,"h":27.8625,"l":27.42,"n":3195,"o":27.55,"t":"2025-07-23T04:00:00Z","v":167898,"vw":27.62157},{"c":27.39,"h":27.67,"l":27.33,"n":2102,"o":27.5,"t":"2025-07-24T04:00:00Z","v":103531,"vw":27.465328},{"c":27.36,"h":27.53,"l":27.2,"n":1847,"o":27.5,"t":"2025-07-25T04:00:00Z","v":98732,"vw":27.379256},{"c":27,"h":27.42,"l":27,"n":1894,"o":27.38,"t":"2025-07-28T04:00:00Z","v":83001,"vw":27.115269},{"c":27.32,"h":27.48,"l":27.0101,"n":2054,"o":27.1,"t":"2025-07-29T04:00:00Z","v":89219,"vw":27.307892},{"c":27.34,"h":27.91,"l":27.23,"n":2923,"o":27.49,"t":"2025-07-30T04:00:00Z","v":136167,"vw":27.507138},{"c":27.06,"h":27.5,"l":26.91,"n":2706,"o":27.3,"t":"2025-07-31T04:00:00Z","v":167987,"vw":27.189827},{"c":26.56,"h":26.995,"l":26.4,"n":3681,"o":26.99,"t":"2025-08-01T04:00:00Z","v":211628,"vw":26.604621},{"c":26.78,"h":26.95,"l":26.54,"n":3175,"o":26.65,"t":"2025-08-04T04:00:00Z","v":138713,"vw":26.786416},{"c":27.95,"h":28.13,"l":26.9,"n":3737,"o":26.9,"t":"2025-08-05T04:00:00Z","v":254602,"vw":27.723036},{"c":27.96,"h":28.01,"l":27.59,"n":2651,"o":28,"t":"2025-08-06T04:00:00Z","v":114589,"vw":27.83594},{"c":28.12,"h":28.415,"l":27.985,"n":3824,"o":28.06,"t":"2025-08-07T04:00:00Z","v":161531,"vw":28.131245},{"c":28.23,"h":28.38,"l":28.015,"n":2019,"o":28.38,"t":"2025-08-08T04:00:00Z","v":101614,"vw":28.22708},{"c":28.69,"h":28.7,"l":28.27,"n":2865,"o":28.27,"t":"2025-08-11T04:00:00Z","v":131584,"vw":28.597088},{"c":29.67,"h":29.89,"l":28.795,"n":3674,"o":28.88,"t":"2025-08-12T04:00:00Z","v":203641,"vw":29.569451},{"c":30.29,"h":30.33,"l":29.71,"n":3127,"o":29.71,"t":"2025-08-13T04:00:00Z","v":160397,"vw":30.060642},{"c":30.06,"h":30.145,"l":29.66,"n":2505,"o":30,"t":"2025-08-14T04:00:00Z","v":113885,"vw":29.963423},{"c":30.38,"h":30.435,"l":29.9,"n":2962,"o":30.1,"t":"2025-08-15T04:00:00Z","v":244847,"vw":30.262603},{"c":30.29,"h":30.7,"l":30.22,"n":2582,"o":30.44,"t":"2025-08-18T04:00:00Z","v":120976,"vw":30.338171},{"c":30.69,"h":30.735,"l":30.32,"n":2568,"o":30.38,"t":"2025-08-19T04:00:00Z","v":98518,"vw":30.575728},{"c":30.54,"h":30.74,"l":30.35,"n":2573,"o":30.74,"t":"2025-08-20T04:00:00Z","v":91146,"vw":30.516423},{"c":30.2,"h":30.6,"l":30.1301,"n":1732,"o":30.45,"t":"2025-08-21T04:00:00Z","v":61138,"vw":30.314271},{"c":31.75,"h":31.865,"l":30.26,"n":3706,"o":30.28,"t":"2025-08-22T04:00:00Z","v":149892,"vw":31.570493},{"c":31.54,"h":31.7,"l":31.4,"n":2891,"o":31.68,"t":"2025-08-25T04:00:00Z","v":75206,"vw":31.565049},{"c":31.15,"h":31.6549,"l":31.13,"n":2776,"o":31.51,"t":"2025-08-26T04:00:00Z","v":132661,"vw":31.207516},{"c":31.39,"h":31.5,"l":30.81,"n":3260,"o":31.07,"t":"2025-08-27T04:00:00Z","v":131088,"vw":31.190012},{"c":31.74,"h":31.78,"l":31.2225,"n":2518,"o":31.45,"t":"2025-08-28T04:00:00Z","v":83034,"vw":31.586666},{"c":31.85,"h":32.1,"l":31.55,"n":2809,"o":31.8,"t":"2025-08-29T04:00:00Z","v":121094,"vw":31.801624},{"c":31.32,"h":31.6,"l":31.24,"n":2823,"o":31.55,"t":"2025-09-02T04:00:00Z","v":127664,"vw":31.362433},{"c":31.36,"h":31.4,"l":31,"n":2702,"o":31.28,"t":"2025-09-03T04:00:00Z","v":87417,"vw":31.259739},{"c":31.53,"h":31.66,"l":31.35,"n":2065,"o":31.5,"t":"2025-09-04T04:00:00Z","v":83900,"vw":31.496563},{"c":32,"h":32.17,"l":31.48,"n":2203,"o":31.48,"t":"2025-09-05T04:00:00Z","v":77514,"vw":31.929305},{"c":32.35,"h":32.435,"l":32,"n":3247,"o":32.1,"t":"2025-09-08T04:00:00Z","v":134519,"vw":32.276644},{"c":32.01,"h":32.4462,"l":31.94,"n":2424,"o":32.42,"t":"2025-09-09T04:00:00Z","v":80007,"vw":32.129181},{"c":31.74,"h":32.1,"l":31.73,"n":2350,"o":31.9,"t":"2025-09-10T04:00:00Z","v":67900,"vw":31.84047},{"c":32.5,"h":32.685,"l":31.805,"n":3189,"o":31.9,"t":"2025-09-11T04:00:00Z","v":124671,"vw":32.36248},{"c":32.09,"h":32.46,"l":32.07,"n":2857,"o":32.46,"t":"2025-09-12T04:00:00Z","v":122644,"vw":32.216236},{"c":31.6,"h":31.84,"l":31.49,"n":3116,"o":31.69,"t":"2025-09-15T04:00:00Z","v":93519,"vw":31.623335},{"c":31.17,"h":31.6,"l":31.08,"n":2685,"o":31.48,"t":"2025-09-16T04:00:00Z","v":83759,"vw":31.20797},{"c":31.11,"h":31.94,"l":31,"n":3479,"o":31.17,"t":"2025-09-17T04:00:00Z","v":114464,"vw":31.351349},{"c":31.6,"h":31.68,"l":31.15,"n":2595,"o":31.15,"t":"2025-09-18T04:00:00Z","v":84553,"vw":31.537145},{"c":30.35,"h":31.67,"l":30.35,"n":2396,"o":31.67,"t":"2025-09-19T04:00:00Z","v":245134,"vw":30.633264},{"c":30.05,"h":30.425,"l":29.92,"n":3418,"o":30.35,"t":"2025-09-22T04:00:00Z","v":156834,"vw":30.103845},{"c":30.2,"h":30.525,"l":30.02,"n":2960,"o":30.08,"t":"2025-09-23T04:00:00Z","v":95249,"vw":30.227545},{"c":29.98,"h":30.315,"l":29.92,"n":2981,"o":30.11,"t":"2025-09-24T04:00:00Z","v":113741,"vw":30.025062},{"c":29.96,"h":29.97,"l":29.61,"n":3201,"o":29.9,"t":"2025-09-25T04:00:00Z","v":95127,"vw":29.889626},{"c":30.29,"h":30.5,"l":29.8,"n":2980,"o":29.8,"t":"2025-09-26T04:00:00Z","v":90446,"vw":30.190595},{"c":29.87,"h":30.32,"l":29.79,"n":4115,"o":30.26,"t":"2025-09-29T04:00:00Z","v":132806,"vw":29.957194},{"c":30.58,"h":30.63,"l":29.8,"n":4085,"o":29.8,"t":"2025-09-30T04:00:00Z","v":166129,"vw":30.301776},{"c":30.67,"h":30.7,"l":30.2911,"n":3280,"o":30.5,"t":"2025-10-01T04:00:00Z","v":80505,"vw":30.533884},{"c":30.13,"h":30.63,"l":29.8,"n":3631,"o":30.6,"t":"2025-10-02T04:00:00Z","v":144089,"vw":30.108404},{"c":29.93,"h":30.5,"l":29.9,"n":2846,"o":30.2,"t":"2025-10-03T04:00:00Z","v":91977,"vw":30.10717},{"c":29.06,"h":30.08,"l":29.05,"n":4981,"o":30,"t":"2025-10-06T04:00:00Z","v":149984,"vw":29.277908},{"c":29.16,"h":29.5,"l":29.05,"n":4037,"o":29.05,"t":"2025-10-07T04:00:00Z","v":111671,"vw":29.290328},{"c":28.96,"h":29.24,"l":28.875,"n":3568,"o":29.1,"t":"2025-10-08T04:00:00Z","v":111714,"vw":29.050318},{"c":29.05,"h":29.16,"l":28.82,"n":3384,"o":28.9,"t":"2025-10-09T04:00:00Z","v":109607,"vw":29.013775},{"c":28.1,"h":29.155,"l":28.035,"n":2756,"o":29.07,"t":"2025-10-10T04:00:00Z","v":111148,"vw":28.347565},{"c":28.93,"h":29,"l":28.24,"n":3843,"o":28.28,"t":"2025-10-13T04:00:00Z","v":123640,"vw":28.617541},{"c":29.13,"h":29.185,"l":28.6213,"n":3402,"o":28.74,"t":"2025-10-14T04:00:00Z","v":84931,"vw":28.998234},{"c":29.77,"h":29.8,"l":29.21,"n":2548,"o":29.21,"t":"2025-10-15T04:00:00Z","v":88533,"vw":29.65165},{"c":29.14,"h":29.8,"l":28.93,"n":2662,"o":29.8,"t":"2025-10-16T04:00:00Z","v":89059,"vw":29.256838},{"c":29.23,"h":29.6,"l":29,"n":2765,"o":29,"t":"2025-10-17T04:00:00Z","v":111015,"vw":29.255123},{"c":29.11,"h":29.4,"l":28.855,"n":1887,"o":29.38,"t":"2025-10-20T04:00:00Z","v":87727,"vw":29.102295},{"c":29.58,"h":29.8,"l":29.1,"n":1891,"o":29.16,"t":"2025-10-21T04:00:00Z","v":85194,"vw":29.526735},{"c":29.87,"h":29.89,"l":29.31,"n":2619,"o":29.67,"t":"2025-10-22T04:00:00Z","v":86631,"vw":29.711829},{"c":29.6,"h":29.9,"l":29.55,"n":1767,"o":29.9,"t":"2025-10-23T04:00:00Z","v":64796,"vw":29.686343},{"c":29.62,"h":29.8,"l":29.58,"n":1559,"o":29.77,"t":"2025-10-24T04:00:00Z","v":59197,"vw":29.659697},{"c":29.65,"h":29.7489,"l":29.5,"n":1652,"o":29.7,"t":"2025-10-27T04:00:00Z","v":60475,"vw":29.621255},{"c":29.42,"h":29.5538,"l":29.29,"n":2051,"o":29.5,"t":"2025-10-28T04:00:00Z","v":61960,"vw":29.416201},{"c":29.42,"h":29.71,"l":29.2412,"n":2545,"o":29.38,"t":"2025-10-29T04:00:00Z","v":81015,"vw":29.440693},{"c":29.28,"h":29.6,"l":29.22,"n":1949,"o":29.37,"t":"2025-10-30T04:00:00Z","v":48464,"vw":29.332258},{"c":29.57,"h":29.68,"l":29.067,"n":2311,"o":29.22,"t":"2025-10-31T04:00:00Z","v":72755,"vw":29.47705},{"c":29.82,"h":29.87,"l":29.27,"n":2572,"o":29.5,"t":"2025-11-03T05:00:00Z","v":68210,"vw":29.730357},{"c":30.35,"h":30.38,"l":29.61,"n":2373,"o":29.7,"t":"2025-11-04T05:00:00Z","v":132959,"vw":30.125801},{"c":30.75,"h":31,"l":30.255,"n":3582,"o":30.4,"t":"2025-11-05T05:00:00Z","v":124948,"vw":30.736884},{"c":31.45,"h":31.58,"l":30.985,"n":2519,"o":31.02,"t":"2025-11-06T05:00:00Z","v":95461,"vw":31.33603},{"c":32.8,"h":32.96,"l":31.5,"n":5252,"o":31.57,"t":"2025-11-07T05:00:00Z","v":348339,"vw":32.411606},{"c":32.08,"h":32.9,"l":32.05,"n":2857,"o":32.9,"t":"2025-11-10T05:00:00Z","v":134171,"vw":32.278919},{"c":32.7,"h":33.16,"l":32.2,"n":3010,"o":32.2,"t":"2025-11-11T05:00:00Z","v":162674,"vw":32.724776},{"c":32.78,"h":32.88,"l":32.4,"n":3659,"o":32.6,"t":"2025-11-12T05:00:00Z","v":142942,"vw":32.745434},{"c":32.38,"h":33.1,"l":32.31,"n":2177,"o":32.7,"t":"2025-11-13T05:00:00Z","v":119259,"vw":32.628555},{"c":32.45,"h":32.59,"l":32.02,"n":2113,"o":32.36,"t":"2025-11-14T05:00:00Z","v":79729,"vw":32.362955},{"c":31.78,"h":32.51,"l":31.66,"n":2784,"o":32.42,"t":"2025-11-17T05:00:00Z","v":151642,"vw":31.874647},{"c":32.23,"h":32.48,"l":31.65,"n":2219,"o":31.77,"t":"2025-11-18T05:00:00Z","v":137140,"vw":32.235564},{"c":32.09,"h":32.3,"l":31.74,"n":2630,"o":32.2,"t":"2025-11-19T05:00:00Z","v":142506,"vw":32.042734},{"c":32.16,"h":32.8,"l":32.15,"n":3123,"o":32.42,"t":"2025-11-20T05:00:00Z","v":224979,"vw":32.281312},{"c":33.06,"h":33.31,"l":32.25,"n":3378,"o":32.25,"t":"2025-11-21T05:00:00Z","v":167631,"vw":32.947247},{"c":32.76,"h":33.24,"l":32.7,"n":3035,"o":33.1,"t":"2025-11-24T05:00:00Z","v":142167,"vw":32.826886},{"c":33.09,"h":33.2,"l":32.52,"n":2967,"o":32.52,"t":"2025-11-25T05:00:00Z","v":116401,"vw":33.041337},{"c":33.45,"h":33.51,"l":33.03,"n":3256,"o":33.03,"t":"2025-11-26T05:00:00Z","v":147467,"vw":33.324922},{"c":33.42,"h":33.5,"l":33.27,"n":1743,"o":33.5,"t":"2025-11-28T05:00:00Z","v":44880,"vw":33.374242},{"c":33.6,"h":33.64,"l":33.22,"n":2519,"o":33.22,"t":"2025-12-01T05:00:00Z","v":132297,"vw":33.467449},{"c":33.32,"h":33.7,"l":33.27,"n":2049,"o":33.7,"t":"2025-12-02T05:00:00Z","v":83921,"vw":33.352229},{"c":34.41,"h":34.66,"l":33.5,"n":5435,"o":33.81,"t":"2025-12-03T05:00:00Z","v":269832,"vw":34.319107},{"c":35.61,"h":35.8,"l":34.47,"n":4933,"o":34.47,"t":"2025-12-04T05:00:00Z","v":239910,"vw":35.399268},{"c":35.74,"h":35.79,"l":35.26,"n":3277,"o":35.5,"t":"2025-12-05T05:00:00Z","v":113418,"vw":35.579959},{"c":35.34,"h":35.85,"l":35.13,"n":2751,"o":35.85,"t":"2025-12-08T05:00:00Z","v":93318,"vw":35.427116},{"c":35.73,"h":36.005,"l":34.8874,"n":4492,"o":35.01,"t":"2025-12-09T05:00:00Z","v":238827,"vw":35.736416},{"c":35.91,"h":36.12,"l":35.67,"n":4149,"o":35.82,"t":"2025-12-10T05:00:00Z","v":350434,"vw":35.878247},{"c":36.85,"h":36.9,"l":36,"n":3569,"o":36,"t":"2025-12-11T05:00:00Z","v":172316,"vw":36.601337},{"c":37.08,"h":37.39,"l":36.81,"n":4145,"o":36.99,"t":"2025-12-12T05:00:00Z","v":166144,"vw":37.12087},{"c":37.47,"h":37.58,"l":37.145,"n":3258,"o":37.32,"t":"2025-12-15T05:00:00Z","v":135706,"vw":37.418156},{"c":37.55,"h":38,"l":37.395,"n":4102,"o":37.49,"t":"2025-12-16T05:00:00Z","v":202037,"vw":37.663123},{"c":37.69,"h":38.26,"l":37.32,"n":4397,"o":37.73,"t":"2025-12-17T05:00:00Z","v":162654,"vw":37.663185},{"c":38.2,"h":38.67,"l":37.9,"n":3751,"o":37.94,"t":"2025-12-18T05:00:00Z","v":189312,"vw":38.23288},{"c":37.09,"h":38.11,"l":36.94,"n":2945,"o":38.01,"t":"2025-12-19T05:00:00Z","v":233092,"vw":37.364604},{"c":37.27,"h":37.4,"l":36.8,"n":3034,"o":37,"t":"2025-12-22T05:00:00Z","v":123370,"vw":37.181568},{"c":36.83,"h":37.295,"l":36.78,"n":2824,"o":37.27,"t":"2025-12-23T05:00:00Z","v":172608,"vw":36.946393},{"c":37.1,"h":37.19,"l":36.37,"n":1604,"o":36.71,"t":"2025-12-24T05:00:00Z","v":57996,"vw":36.842832},{"c":36.76,"h":37.205,"l":36.5,"n":2104,"o":37.1,"t":"2025-12-26T05:00:00Z","v":83988,"vw":36.804439},{"c":37.35,"h":37.37,"l":36.8,"n":2700,"o":36.86,"t":"2025-12-29T05:00:00Z","v":99564,"vw":37.162762},{"c":37.06,"h":37.31,"l":36.94,"n":2189,"o":37.25,"t":"2025-12-30T05:00:00Z","v":138174,"vw":37.079709},{"c":37,"h":37.1,"l":36.57,"n":2004,"o":37.1,"t":"2025-12-31T05:00:00Z","v":170549,"vw":36.920041},{"c":36.93,"h":37.235,"l":36.72,"n":2634,"o":37.01,"t":"2026-01-02T05:00:00Z","v":110187,"vw":36.926113},{"c":37.63,"h":37.69,"l":36.79,"n":4365,"o":36.79,"t":"2026-01-05T05:00:00Z","v":232833,"vw":37.43772},{"c":37.82,"h":38.09,"l":37.31,"n":3207,"o":37.6,"t":"2026-01-06T05:00:00Z","v":153954,"vw":37.801242},{"c":37.26,"h":37.9,"l":37.185,"n":2932,"o":37.9,"t":"2026-01-07T05:00:00Z","v":132291,"vw":37.428745},{"c":38.08,"h":38.5125,"l":37.2,"n":2603,"o":37.24,"t":"2026-01-08T05:00:00Z","v":109862,"vw":38.124698},{"c":37.83,"h":38.37,"l":37.62,"n":3917,"o":38.07,"t":"2026-01-09T05:00:00Z","v":103130,"vw":37.855719},{"c":37.73,"h":38.1,"l":37.6,"n":2497,"o":37.92,"t":"2026-01-12T05:00:00Z","v":93212,"vw":37.784434},{"c":37.48,"h":38.085,"l":37.42,"n":2660,"o":37.8,"t":"2026-01-13T05:00:00Z","v":77596,"vw":37.595486},{"c":37.84,"h":37.91,"l":37.43,"n":3068,"o":37.58,"t":"2026-01-14T05:00:00Z","v":105506,"vw":37.700061},{"c":37.14,"h":38.08,"l":36.85,"n":3907,"o":37.79,"t":"2026-01-15T05:00:00Z","v":156944,"vw":37.264217},{"c":36.15,"h":37.5,"l":35.655,"n":6310,"o":36.92,"t":"2026-01-16T05:00:00Z","v":355384,"vw":36.143099},{"c":35.52,"h":35.8,"l":34.805,"n":4488,"o":35.3,"t":"2026-01-20T05:00:00Z","v":192361,"vw":35.325439},{"c":36.08,"h":36.1,"l":35.4,"n":3137,"o":35.67,"t":"2026-01-21T05:00:00Z","v":133980,"vw":35.899017},{"c":36.02,"h":36.57,"l":35.95,"n":2210,"o":36.1,"t":"2026-01-22T05:00:00Z","v":95709,"vw":36.150436},{"c":35.65,"h":35.97,"l":35.31,"n":2698,"o":35.97,"t":"2026-01-23T05:00:00Z","v":97163,"vw":35.605594},{"c":35.74,"h":35.89,"l":35.32,"n":3007,"o":35.7,"t":"2026-01-26T05:00:00Z","v":120808,"vw":35.623268},{"c":35.17,"h":35.76,"l":35.16,"n":3760,"o":35.76,"t":"2026-01-27T05:00:00Z","v":152829,"vw":35.259928},{"c":34.16,"h":35.1,"l":34.1,"n":3756,"o":35.1,"t":"2026-01-28T05:00:00Z","v":150130,"vw":34.406803},{"c":35.72,"h":35.73,"l":34.3,"n":3694,"o":34.31,"t":"2026-01-29T05:00:00Z","v":157074,"vw":35.251983},{"c":35.8,"h":35.81,"l":34.5,"n":4663,"o":35.6,"t":"2026-01-30T05:00:00Z","v":236439,"vw":35.205904},{"c":36.69,"h":37.08,"l":35.7,"n":4975,"o":35.83,"t":"2026-02-02T05:00:00Z","v":202384,"vw":36.704866},{"c":36.29,"h":37.18,"l":36,"n":4585,"o":36.8,"t":"2026-02-03T05:00:00Z","v":187926,"vw":36.403545},{"c":35.66,"h":36.7,"l":35.6,"n":4217,"o":36.61,"t":"2026-02-04T05:00:00Z","v":159783,"vw":35.926793},{"c":36.26,"h":36.46,"l":35.795,"n":4761,"o":35.91,"t":"2026-02-05T05:00:00Z","v":192666,"vw":36.128642},{"c":36.43,"h":36.86,"l":36.23,"n":3711,"o":36.4,"t":"2026-02-06T05:00:00Z","v":166623,"vw":36.497827},{"c":36.38,"h":36.6,"l":36.11,"n":3521,"o":36.5,"t":"2026-02-09T05:00:00Z","v":93798,"vw":36.378365},{"c":36.56,"h":36.82,"l":36.43,"n":3180,"o":36.47,"t":"2026-02-10T05:00:00Z","v":93470,"vw":36.578769},{"c":35.33,"h":36.8001,"l":35.29,"n":3579,"o":36.75,"t":"2026-02-11T05:00:00Z","v":113167,"vw":35.662206},{"c":36.37,"h":36.53,"l":34.65,"n":5640,"o":35.42,"t":"2026-02-12T05:00:00Z","v":254272,"vw":36.003771},{"c":35.05,"h":37.4,"l":34.85,"n":7457,"o":36.52,"t":"2026-02-13T05:00:00Z","v":364926,"vw":35.459028},{"c":36.9,"h":36.93,"l":35.0801,"n":4473,"o":35.31,"t":"2026-02-17T05:00:00Z","v":257749,"vw":36.546339},{"c":36.97,"h":37.135,"l":36.25,"n":4157,"o":36.8,"t":"2026-02-18T05:00:00Z","v":142841,"vw":36.812197},{"c":37.42,"h":37.86,"l":36.9,"n":3176,"o":37,"t":"2026-02-19T05:00:00Z","v":130702,"vw":37.37089},{"c":38.22,"h":38.5374,"l":37.3,"n":4269,"o":37.53,"t":"2026-02-20T05:00:00Z","v":226845,"vw":38.048129},{"c":37.85,"h":38.59,"l":37.4,"n":3311,"o":38.2,"t":"2026-02-23T05:00:00Z","v":116096,"vw":37.835853},{"c":37.66,"h":38,"l":37.61,"n":2730,"o":37.9,"t":"2026-02-24T05:00:00Z","v":113603,"vw":37.764149},{"c":38.01,"h":38.1,"l":37.21,"n":2590,"o":37.8,"t":"2026-02-25T05:00:00Z","v":140543,"vw":37.917431},{"c":38.14,"h":38.53,"l":38.01,"n":2664,"o":38.02,"t":"2026-02-26T05:00:00Z","v":116827,"vw":38.19073},{"c":37.78,"h":38.425,"l":37.4,"n":2418,"o":37.9,"t":"2026-02-27T05:00:00Z","v":174639,"vw":37.818407},{"c":37.92,"h":37.93,"l":37.148,"n":2595,"o":37.23,"t":"2026-03-02T05:00:00Z","v":91348,"vw":37.694011},{"c":37.52,"h":37.905,"l":36.69,"n":2950,"o":37.41,"t":"2026-03-03T05:00:00Z","v":97024,"vw":37.41304},{"c":38.21,"h":38.29,"l":37.3,"n":2923,"o":37.7,"t":"2026-03-04T05:00:00Z","v":163895,"vw":38.074028},{"c":37.72,"h":38.06,"l":37.1,"n":2816,"o":38.06,"t":"2026-03-05T05:00:00Z","v":104097,"vw":37.599588},{"c":37.11,"h":37.5,"l":36.6,"n":2802,"o":37.27,"t":"2026-03-06T05:00:00Z","v":109750,"vw":37.032302},{"c":38.21,"h":38.25,"l":36.59,"n":4286,"o":36.67,"t":"2026-03-09T04:00:00Z","v":197381,"vw":37.556117},{"c":38.23,"h":38.97,"l":38.08,"n":3601,"o":38.13,"t":"2026-03-10T04:00:00Z","v":144799,"vw":38.447192},{"c":38.2,"h":38.295,"l":37.76,"n":2541,"o":38.2,"t":"2026-03-11T04:00:00Z","v":97277,"vw":38.115081},{"c":37.13,"h":38.205,"l":37,"n":3433,"o":37.9,"t":"2026-03-12T04:00:00Z","v":163108,"vw":37.424016},{"c":36.92,"h":37.65,"l":36.89,"n":3524,"o":37.52,"t":"2026-03-13T04:00:00Z","v":124425,"vw":37.094678},{"c":37.84,"h":38.1844,"l":37.2,"n":3090,"o":37.29,"t":"2026-03-16T04:00:00Z","v":126985,"vw":37.822486},{"c":37.63,"h":38.6,"l":37.53,"n":3687,"o":37.84,"t":"2026-03-17T04:00:00Z","v":155834,"vw":37.875475},{"c":37.42,"h":37.97,"l":37.24,"n":3938,"o":37.58,"t":"2026-03-18T04:00:00Z","v":170043,"vw":37.516034},{"c":38.04,"h":38.09,"l":37.15,"n":4466,"o":37.15,"t":"2026-03-19T04:00:00Z","v":219340,"vw":37.886524},{"c":37.15,"h":38.2,"l":36.913,"n":4084,"o":38.2,"t":"2026-03-20T04:00:00Z","v":585675,"vw":37.247251},{"c":37.5,"h":38.395,"l":37.34,"n":3833,"o":38.29,"t":"2026-03-23T04:00:00Z","v":232082,"vw":37.740551},{"c":36.99,"h":37.3,"l":36.26,"n":3526,"o":37.2,"t":"2026-03-24T04:00:00Z","v":163366,"vw":36.899991},{"c":37.41,"h":37.555,"l":36.71,"n":3028,"o":37.12,"t":"2026-03-25T04:00:00Z","v":127585,"vw":37.327031},{"c":37.82,"h":37.98,"l":37.3,"n":2756,"o":37.39,"t":"2026-03-26T04:00:00Z","v":101058,"vw":37.694643},{"c":37.49,"h":37.86,"l":37.4,"n":2380,"o":37.6,"t":"2026-03-27T04:00:00Z","v":103587,"vw":37.592963},{"c":38.59,"h":38.6,"l":37.6,"n":3469,"o":38,"t":"2026-03-30T04:00:00Z","v":114208,"vw":38.422761},{"c":38.43,"h":39.3,"l":37.77,"n":3702,"o":39,"t":"2026-03-31T04:00:00Z","v":243677,"vw":38.40836},{"c":39.38,"h":39.62,"l":38.36,"n":4440,"o":38.6,"t":"2026-04-01T04:00:00Z","v":190529,"vw":39.227071},{"c":40.4,"h":40.58,"l":39.145,"n":3888,"o":39.37,"t":"2026-04-02T04:00:00Z","v":162457,"vw":40.187202},{"c":41.01,"h":41.4,"l":40.4,"n":3518,"o":40.6,"t":"2026-04-06T04:00:00Z","v":197001,"vw":40.971842},{"c":40.99,"h":41.49,"l":40.1,"n":3462,"o":40.98,"t":"2026-04-07T04:00:00Z","v":184732,"vw":41.129753},{"c":41.66,"h":42.15,"l":41.4,"n":4717,"o":41.5,"t":"2026-04-08T04:00:00Z","v":454476,"vw":41.667157},{"c":42.68,"h":42.98,"l":41.43,"n":4725,"o":41.43,"t":"2026-04-09T04:00:00Z","v":288539,"vw":42.560357},{"c":42.68,"h":43.21,"l":42.02,"n":4021,"o":42.44,"t":"2026-04-10T04:00:00Z","v":169580,"vw":42.726781},{"c":41.88,"h":42.6,"l":41.31,"n":3888,"o":42.6,"t":"2026-04-13T04:00:00Z","v":174702,"vw":41.811752},{"c":42.38,"h":42.635,"l":41.38,"n":3336,"o":41.71,"t":"2026-04-14T04:00:00Z","v":147082,"vw":42.292149},{"c":42.32,"h":42.37,"l":41.835,"n":2946,"o":42.19,"t":"2026-04-15T04:00:00Z","v":139519,"vw":42.198195},{"c":43,"h":43.02,"l":42.08,"n":2781,"o":42.08,"t":"2026-04-16T04:00:00Z","v":106221,"vw":42.849032},{"c":43.86,"h":44.2303,"l":43.248,"n":2840,"o":43.25,"t":"2026-04-17T04:00:00Z","v":106915,"vw":43.869698},{"c":44,"h":44.26,"l":43.75,"n":2930,"o":43.75,"t":"2026-04-20T04:00:00Z","v":103955,"vw":44.018908},{"c":43.92,"h":44.41,"l":43.745,"n":4064,"o":43.99,"t":"2026-04-21T04:00:00Z","v":147014,"vw":44.101297},{"c":44.7,"h":44.85,"l":43.76,"n":4600,"o":43.97,"t":"2026-04-22T04:00:00Z","v":221729,"vw":44.45569},{"c":45.03,"h":45.45,"l":44.665,"n":4204,"o":44.94,"t":"2026-04-23T04:00:00Z","v":139624,"vw":45.079437},{"c":44.35,"h":45.15,"l":44.19,"n":3115,"o":44.81,"t":"2026-04-24T04:00:00Z","v":112082,"vw":44.55498},{"c":45.14,"h":45.37,"l":43.82,"n":4454,"o":44.31,"t":"2026-04-27T04:00:00Z","v":119490,"vw":44.959326},{"c":45.11,"h":45.67,"l":44.78,"n":4614,"o":45.59,"t":"2026-04-28T04:00:00Z","v":223732,"vw":45.226482},{"c":44.97,"h":45.23,"l":44.6,"n":5371,"o":44.87,"t":"2026-04-29T04:00:00Z","v":370076,"vw":44.894137},{"c":45.02,"h":45.86,"l":44.825,"n":5053,"o":44.97,"t":"2026-04-30T04:00:00Z","v":365678,"vw":45.144976},{"c":43.5,"h":45.01,"l":43.27,"n":6493,"o":45.01,"t":"2026-05-01T04:00:00Z","v":257927,"vw":43.807805},{"c":43.31,"h":43.46,"l":42.51,"n":4367,"o":43.32,"t":"2026-05-04T04:00:00Z","v":203998,"vw":43.049236},{"c":43.78,"h":44.25,"l":43.12,"n":4271,"o":43.59,"t":"2026-05-05T04:00:00Z","v":276973,"vw":43.8938},{"c":44.14,"h":44.765,"l":43.87,"n":3993,"o":44.21,"t":"2026-05-06T04:00:00Z","v":148477,"vw":44.353003},{"c":43.95,"h":44.9899,"l":43.2548,"n":4549,"o":44.04,"t":"2026-05-07T04:00:00Z","v":148914,"vw":43.948901},{"c":47.35,"h":47.99,"l":44.78,"n":6194,"o":44.82,"t":"2026-05-08T04:00:00Z","v":338849,"vw":47.061914},{"c":46.42,"h":48.64,"l":46.375,"n":4349,"o":47.61,"t":"2026-05-11T04:00:00Z","v":195309,"vw":46.888432},{"c":46.57,"h":46.85,"l":45.4,"n":4560,"o":46.62,"t":"2026-05-12T04:00:00Z","v":252457,"vw":46.300474},{"c":45.79,"h":46.6,"l":45.01,"n":4976,"o":46.47,"t":"2026-05-13T04:00:00Z","v":234200,"vw":45.716321},{"c":46.25,"h":46.29,"l":45.3,"n":4532,"o":45.94,"t":"2026-05-14T04:00:00Z","v":209251,"vw":46.026701},{"c":46.6,"h":46.73,"l":45.36,"n":3931,"o":46.29,"t":"2026-05-15T04:00:00Z","v":198978,"vw":46.512783},{"c":46.16,"h":47,"l":45.85,"n":3764,"o":46.76,"t":"2026-05-18T04:00:00Z","v":144964,"vw":46.26459},{"c":46.14,"h":46.92,"l":45.285,"n":3806,"o":45.84,"t":"2026-05-19T04:00:00Z","v":97750,"vw":46.230124},{"c":47.72,"h":47.75,"l":46.0188,"n":5522,"o":46.43,"t":"2026-05-20T04:00:00Z","v":246580,"vw":47.218696},{"c":47.97,"h":48.25,"l":47.15,"n":4511,"o":47.44,"t":"2026-05-21T04:00:00Z","v":272408,"vw":47.715547},{"c":47.23,"h":48.15,"l":46.98,"n":4402,"o":48,"t":"2026-05-22T04:00:00Z","v":232524,"vw":47.334095},{"c":47.19,"h":47.85,"l":46.75,"n":5890,"o":47.25,"t":"2026-05-26T04:00:00Z","v":323635,"vw":47.101075},{"c":47.81,"h":47.81,"l":46.6,"n":7245,"o":47.41,"t":"2026-05-27T04:00:00Z","v":617510,"vw":47.278764},{"c":48.3,"h":49.18,"l":47.24,"n":4654,"o":47.84,"t":"2026-05-28T04:00:00Z","v":209792,"vw":48.471987},{"c":48.09,"h":48.9015,"l":47.31,"n":3943,"o":48.36,"t":"2026-05-29T04:00:00Z","v":234897,"vw":48.107734},{"c":48.36,"h":49.02,"l":47.32,"n":6384,"o":48,"t":"2026-06-01T04:00:00Z","v":241016,"vw":48.485771},{"c":48.49,"h":48.8,"l":48,"n":5557,"o":48.14,"t":"2026-06-02T04:00:00Z","v":205911,"vw":48.582453},{"c":47.48,"h":48.7704,"l":47.06,"n":6723,"o":48.02,"t":"2026-06-03T04:00:00Z","v":214416,"vw":47.610081},{"c":47.53,"h":48.2599,"l":46.8,"n":7202,"o":47.69,"t":"2026-06-04T04:00:00Z","v":305149,"vw":47.315178},{"c":48.43,"h":48.81,"l":47.145,"n":4446,"o":47.39,"t":"2026-06-05T04:00:00Z","v":177386,"vw":48.343586},{"c":48.01,"h":48.8465,"l":47.74,"n":4069,"o":48.51,"t":"2026-06-08T04:00:00Z","v":143974,"vw":48.071552},{"c":49.76,"h":49.8499,"l":48.48,"n":7472,"o":48.48,"t":"2026-06-09T04:00:00Z","v":290504,"vw":49.50265},{"c":50.07,"h":50.83,"l":50.035,"n":4540,"o":50.23,"t":"2026-06-10T04:00:00Z","v":228541,"vw":50.392132},{"c":49.75,"h":50.975,"l":49.41,"n":6308,"o":50.43,"t":"2026-06-11T04:00:00Z","v":252200,"vw":49.826606},{"c":49.7,"h":49.75,"l":49.105,"n":6305,"o":49.43,"t":"2026-06-12T04:00:00Z","v":206471,"vw":49.551258},{"c":47.81,"h":49.9777,"l":47.57,"n":7196,"o":49.55,"t":"2026-06-15T04:00:00Z","v":267601,"vw":48.102282},{"c":48.14,"h":48.295,"l":47.1579,"n":4710,"o":48,"t":"2026-06-16T04:00:00Z","v":230944,"vw":47.97944},{"c":47.24,"h":48.15,"l":46.49,"n":7486,"o":47.84,"t":"2026-06-17T04:00:00Z","v":350008,"vw":47.286717},{"c":47.4,"h":48.14,"l":47.16,"n":5555,"o":47.72,"t":"2026-06-18T04:00:00Z","v":395423,"vw":47.520044},{"c":49.6,"h":49.67,"l":47.335,"n":7423,"o":47.46,"t":"2026-06-22T04:00:00Z","v":526849,"vw":49.155459},{"c":50.09,"h":50.4975,"l":49.45,"n":6157,"o":49.6,"t":"2026-06-23T04:00:00Z","v":323909,"vw":50.127111},{"c":50.99,"h":51.23,"l":49.94,"n":6380,"o":50.39,"t":"2026-06-24T04:00:00Z","v":315996,"vw":50.73427},{"c":52.82,"h":53.085,"l":51.175,"n":8539,"o":51.21,"t":"2026-06-25T04:00:00Z","v":451522,"vw":52.284847},{"c":53.43,"h":53.48,"l":52.07,"n":8098,"o":53.2,"t":"2026-06-26T04:00:00Z","v":895285,"vw":53.224686},{"c":53.27,"h":53.64,"l":52.73,"n":7421,"o":53.2,"t":"2026-06-29T04:00:00Z","v":303100,"vw":53.183523},{"c":53.09,"h":53.53,"l":52.41,"n":6135,"o":53,"t":"2026-06-30T04:00:00Z","v":384671,"vw":53.134917},{"c":55.28,"h":55.41,"l":53.16,"n":9973,"o":53.38,"t":"2026-07-01T04:00:00Z","v":520463,"vw":54.86686},{"c":52.63,"h":55.7838,"l":52.09,"n":9692,"o":55.13,"t":"2026-07-02T04:00:00Z","v":470786,"vw":53.06432},{"c":52.9,"h":53.96,"l":52.085,"n":7889,"o":52.21,"t":"2026-07-06T04:00:00Z","v":349741,"vw":53.253191},{"c":53.53,"h":54.44,"l":52.85,"n":7731,"o":53.09,"t":"2026-07-07T04:00:00Z","v":390454,"vw":53.56863},{"c":51.88,"h":54.02,"l":51.49,"n":6855,"o":53.48,"t":"2026-07-08T04:00:00Z","v":301967,"vw":52.27918},{"c":52.19,"h":53.325,"l":51.75,"n":5749,"o":52.14,"t":"2026-07-09T04:00:00Z","v":309867,"vw":52.262644},{"c":52.37,"h":52.62,"l":51.62,"n":4746,"o":52.17,"t":"2026-07-10T04:00:00Z","v":173682,"vw":52.134878},{"c":51.7,"h":53.68,"l":51.41,"n":4243,"o":52.63,"t":"2026-07-13T04:00:00Z","v":178634,"vw":51.894908},{"c":52.41,"h":53.59,"l":51.73,"n":4719,"o":52.18,"t":"2026-07-14T04:00:00Z","v":226205,"vw":52.253396},{"c":53.08,"h":53.44,"l":52.29,"n":6176,"o":52.29,"t":"2026-07-15T04:00:00Z","v":219640,"vw":52.976992},{"c":54.22,"h":54.81,"l":53.24,"n":6617,"o":53.28,"t":"2026-07-16T04:00:00Z","v":258148,"vw":54.268385},{"c":55.27,"h":55.46,"l":53.56,"n":7045,"o":53.9,"t":"2026-07-17T04:00:00Z","v":325144,"vw":55.131986},{"c":55.55,"h":55.9281,"l":54.58,"n":8671,"o":55.37,"t":"2026-07-20T04:00:00Z","v":437811,"vw":55.315242},{"c":55.53,"h":56.51,"l":54.5,"n":6093,"o":55.99,"t":"2026-07-21T04:00:00Z","v":331608,"vw":55.246087},{"c":56.91,"h":56.94,"l":54.2,"n":6149,"o":55.25,"t":"2026-07-22T04:00:00Z","v":276833,"vw":56.251654},{"c":55.98,"h":56.78,"l":55.1101,"n":6420,"o":56.35,"t":"2026-07-23T04:00:00Z","v":284131,"vw":55.830441},{"c":57.57,"h":57.835,"l":55.6088,"n":5806,"o":56.29,"t":"2026-07-24T04:00:00Z","v":246555,"vw":57.132255},{"c":58.41,"h":58.635,"l":57.325,"n":6471,"o":57.49,"t":"2026-07-27T04:00:00Z","v":281191,"vw":58.10945},{"c":60.05,"h":60.18,"l":58.5,"n":6614,"o":58.93,"t":"2026-07-28T04:00:00Z","v":430823,"vw":59.734121},{"c":59.32,"h":60.3999,"l":58.9427,"n":7955,"o":60,"t":"2026-07-29T04:00:00Z","v":343369,"vw":59.412421},{"c":58.28,"h":59.47,"l":58.06,"n":6161,"o":59.47,"t":"2026-07-30T04:00:00Z","v":243131,"vw":58.429417},{"c":58.71,"h":58.91,"l":57.12,"n":5914,"o":58.64,"t":"2026-07-31T04:00:00Z","v":292584,"vw":58.443679},{"c":58.46,"h":59.33,"l":58.155,"n":6755,"o":59.16,"t":"2026-08-03T04:00:00Z","v":341075,"vw":58.590869},{"c":56.56,"h":58.3099,"l":56.46,"n":7114,"o":58.07,"t":"2026-08-04T04:00:00Z","v":286421,"vw":57.011128},{"c":56.67,"h":57.37,"l":55.46,"n":6188,"o":56.5,"t":"2026-08-05T04:00:00Z","v":242141,"vw":56.846132},{"c":54.31,"h":57.08,"l":53.9509,"n":6515,"o":57.08,"t":"2026-08-06T04:00:00Z","v":271401,"vw":54.732913},{"c":56.55,"h":57.46,"l":54.975,"n":6721,"o":55.12,"t":"2026-08-07T04:00:00Z","v":243770,"vw":56.587954},{"c":55.7,"h":56.3,"l":54.74,"n":5113,"o":56.01,"t":"2026-08-10T04:00:00Z","v":209776,"vw":55.467152},{"c":56.91,"h":56.93,"l":55.34,"n":6393,"o":55.71,"t":"2026-08-11T04:00:00Z","v":240359,"vw":56.310644},{"c":57.1,"h":57.6632,"l":56.5,"n":4242,"o":56.87,"t":"2026-08-12T04:00:00Z","v":167353,"vw":57.037232},{"c":57.57,"h":57.85,"l":56.72,"n":5150,"o":57.65,"t":"2026-08-13T04:00:00Z","v":162606,"vw":57.261446},{"c":58.11,"h":59.05,"l":57.04,"n":5296,"o":57.78,"t":"2026-08-14T04:00:00Z","v":180658,"vw":58.243627},{"c":56.94,"h":58.34,"l":56.25,"n":7062,"o":57.83,"t":"2026-08-17T04:00:00Z","v":227081,"vw":56.866365},{"c":56.66,"h":57.9599,"l":56.29,"n":5551,"o":57.38,"t":"2026-08-18T04:00:00Z","v":243346,"vw":56.867225},{"c":57,"h":57.6649,"l":55.6196,"n":5251,"o":57.17,"t":"2026-08-19T04:00:00Z","v":181036,"vw":57.008823},{"c":57.17,"h":57.64,"l":56.53,"n":4889,"o":57,"t":"2026-08-20T04:00:00Z","v":162877,"vw":57.068448},{"c":55.34,"h":57.31,"l":55.235,"n":5448,"o":57.01,"t":"2026-08-21T04:00:00Z","v":168031,"vw":55.655572},{"c":55.71,"h":56.15,"l":55.09,"n":5716,"o":55.18,"t":"2026-08-24T04:00:00Z","v":227877,"vw":55.688011},{"c":55.8,"h":56.31,"l":55.3383,"n":3185,"o":56.17,"t":"2026-08-25T04:00:00Z","v":113725,"vw":55.752852},{"c":55.1,"h":56.3599,"l":55.0001,"n":4139,"o":56.01,"t":"2026-08-26T04:00:00Z","v":151247,"vw":55.330392},{"c":54.94,"h":55.24,"l":54,"n":4995,"o":54.97,"t":"2026-08-27T04:00:00Z","v":175006,"vw":54.844946},{"c":55.04,"h":56.03,"l":54.89,"n":4537,"o":55.31,"t":"2026-08-28T04:00:00Z","v":134979,"vw":55.116218},{"c":54.69,"h":54.76,"l":53.33,"n":5160,"o":54.76,"t":"2026-08-31T04:00:00Z","v":344912,"vw":54.54267},{"c":53.8,"h":55.295,"l":53.43,"n":7795,"o":54.83,"t":"2026-09-01T04:00:00Z","v":336249,"vw":54.083668},{"c":54.49,"h":54.715,"l":53.83,"n":6612,"o":54.26,"t":"2026-09-02T04:00:00Z","v":318674,"vw":54.209452},{"c":54.92,"h":55.6,"l":54.08,"n":5685,"o":54.94,"t":"2026-09-03T04:00:00Z","v":212659,"vw":54.829894},{"c":54.98,"h":55.82,"l":54.56,"n":4060,"o":54.7,"t":"2026-09-04T04:00:00Z","v":117719,"vw":54.972352},{"c":55.46,"h":55.975,"l":54.47,"n":6602,"o":54.5,"t":"2026-09-08T04:00:00Z","v":262644,"vw":55.367711},{"c":55.26,"h":55.7799,"l":54.875,"n":5992,"o":55.4,"t":"2026-09-09T04:00:00Z","v":161684,"vw":55.18353},{"c":54.6,"h":55.64,"l":54.42,"n":8975,"o":55,"t":"2026-09-10T04:00:00Z","v":409326,"vw":54.863491},{"c":54.73,"h":55.855,"l":54.2,"n":6199,"o":55.16,"t":"2026-09-11T04:00:00Z","v":189803,"vw":54.608008},{"c":54.43,"h":55.22,"l":54.24,"n":4527,"o":54.95,"t":"2026-09-14T04:00:00Z","v":132462,"vw":54.536674},{"c":53.26,"h":53.675,"l":52.21,"n":6246,"o":53.54,"t":"2026-09-15T04:00:00Z","v":239493,"vw":53.037893},{"c":53.06,"h":53.7527,"l":52.27,"n":8796,"o":53.18,"t":"2026-09-16T04:00:00Z","v":311324,"vw":52.967518},{"c":53.87,"h":54.27,"l":53.215,"n":7664,"o":53.41,"t":"2026-09-17T04:00:00Z","v":241608,"vw":53.815992},{"c":54.34,"h":54.34,"l":53.46,"n":5178,"o":53.66,"t":"2026-09-18T04:00:00Z","v":710818,"vw":54.16916},{"c":53.51,"h":54.51,"l":53.39,"n":5814,"o":54.4,"t":"2026-09-21T04:00:00Z","v":350081,"vw":53.804263},{"c":53.97,"h":54.565,"l":53.35,"n":5610,"o":53.98,"t":"2026-09-22T04:00:00Z","v":206351,"vw":54.030411},{"c":53.06,"h":53.71,"l":52.5,"n":4775,"o":53.55,"t":"2026-09-23T04:00:00Z","v":177371,"vw":53.116675},{"c":52.31,"h":53.24,"l":51.64,"n":7587,"o":52.62,"t":"2026-09-24T04:00:00Z","v":355055,"vw":52.278417},{"c":51.91,"h":52.45,"l":50.92,"n":5727,"o":52.43,"t":"2026-09-25T04:00:00Z","v":216139,"vw":51.633791},{"c":52.33,"h":52.4699,"l":51.555,"n":4863,"o":51.83,"t":"2026-09-28T04:00:00Z","v":135150,"vw":52.175191},{"c":53.36,"h":53.41,"l":51.56,"n":6158,"o":51.99,"t":"2026-09-29T04:00:00Z","v":274225,"vw":52.822082},{"c":53.36,"h":53.74,"l":52.535,"n":5115,"o":53.45,"t":"2026-09-30T04:00:00Z","v":392901,"vw":53.333984},{"c":54.37,"h":54.5,"l":52.89,"n":5115,"o":53.31,"t":"2026-10-01T04:00:00Z","v":293530,"vw":54.103944},{"c":54.7,"h":55.198,"l":54.375,"n":4578,"o":54.61,"t":"2026-10-02T04:00:00Z","v":165004,"vw":54.676264},{"c":54.21,"h":54.99,"l":53.7318,"n":5221,"o":54.57,"t":"2026-10-05T04:00:00Z","v":131475,"vw":54.357807},{"c":50,"h":54.11,"l":49.45,"n":13583,"o":54.11,"t":"2026-10-06T04:00:00Z","v":800027,"vw":50.68752},{"c":48.54,"h":50.625,"l":47.0384,"n":14725,"o":49.6,"t":"2026-10-07T04:00:00Z","v":802324,"vw":48.28309},{"c":49.24,"h":49.82,"l":48.0893,"n":8216,"o":48.57,"t":"2026-10-08T04:00:00Z","v":403408,"vw":49.183885},{"c":48.51,"h":49.85,"l":48.49,"n":7304,"o":49.26,"t":"2026-10-09T04:00:00Z","v":307789,"vw":48.847134},{"c":48.68,"h":48.81,"l":48.01,"n":6452,"o":48.63,"t":"2026-10-12T04:00:00Z","v":316493,"vw":48.523368},{"c":48.06,"h":49.15,"l":47.89,"n":6392,"o":49.12,"t":"2026-10-13T04:00:00Z","v":206145,"vw":48.109817},{"c":47.85,"h":47.89,"l":47.0836,"n":7161,"o":47.6,"t":"2026-10-14T04:00:00Z","v":323238,"vw":47.5862},{"c":48.84,"h":49.11,"l":47.91,"n":8387,"o":48.44,"t":"2026-10-15T04:00:00Z","v":479139,"vw":48.639156},{"c":49.47,"h":49.87,"l":49.035,"n":4687,"o":49.21,"t":"2026-10-16T04:00:00Z","v":231393,"vw":49.462812},{"c":48.13,"h":49.385,"l":47.96,"n":4111,"o":49.16,"t":"2026-10-19T04:00:00Z","v":145413,"vw":48.234002},{"c":49.39,"h":49.69,"l":47.74,"n":4126,"o":48.26,"t":"2026-10-20T04:00:00Z","v":233850,"vw":49.267046},{"c":48.8,"h":49.37,"l":48.63,"n":4066,"o":49.37,"t":"2026-10-21T04:00:00Z","v":181436,"vw":48.843099},{"c":49.83,"h":49.9,"l":48.54,"n":4592,"o":48.8,"t":"2026-10-22T04:00:00Z","v":155429,"vw":49.6728}],"volatilityBars":[{"c":54.18,"h":54.4947,"l":54.0316,"n":42,"o":54.4,"t":"2026-09-21T13:30:00Z","v":8131,"vw":54.383279},{"c":54.125,"h":54.25,"l":54.03,"n":188,"o":54.18,"t":"2026-09-21T13:45:00Z","v":24215,"vw":54.104516},{"c":54.1,"h":54.1,"l":54.1,"n":10,"o":54.1,"t":"2026-09-21T14:00:00Z","v":195,"vw":54.1},{"c":54.265,"h":54.295,"l":53.71,"n":72,"o":54.02,"t":"2026-09-21T14:15:00Z","v":6729,"vw":54.015401},{"c":54.265,"h":54.43,"l":54.11,"n":15,"o":54.11,"t":"2026-09-21T14:30:00Z","v":517,"vw":54.2675},{"c":54.045,"h":54.51,"l":53.825,"n":400,"o":54.285,"t":"2026-09-21T14:45:00Z","v":33358,"vw":54.001252},{"c":53.9,"h":54.11,"l":53.835,"n":315,"o":54.07,"t":"2026-09-21T15:00:00Z","v":26247,"vw":53.923351},{"c":53.8675,"h":53.98,"l":53.82,"n":174,"o":53.89,"t":"2026-09-21T15:15:00Z","v":8154,"vw":53.912609},{"c":53.9,"h":53.94,"l":53.82,"n":141,"o":53.82,"t":"2026-09-21T15:30:00Z","v":8056,"vw":53.865093},{"c":53.935,"h":53.99,"l":53.79,"n":164,"o":53.905,"t":"2026-09-21T15:45:00Z","v":7959,"vw":53.886028},{"c":53.96,"h":53.99,"l":53.88,"n":185,"o":53.99,"t":"2026-09-21T16:00:00Z","v":8073,"vw":53.937515},{"c":53.88,"h":53.95,"l":53.88,"n":187,"o":53.945,"t":"2026-09-21T16:15:00Z","v":7684,"vw":53.923996},{"c":53.83,"h":54,"l":53.83,"n":116,"o":53.88,"t":"2026-09-21T16:30:00Z","v":5013,"vw":53.92218},{"c":53.895,"h":53.98,"l":53.83,"n":90,"o":53.905,"t":"2026-09-21T16:45:00Z","v":5261,"vw":53.898183},{"c":53.895,"h":53.895,"l":53.85,"n":102,"o":53.895,"t":"2026-09-21T17:00:00Z","v":5148,"vw":53.890804},{"c":53.79,"h":53.895,"l":53.72,"n":163,"o":53.895,"t":"2026-09-21T17:15:00Z","v":7600,"vw":53.80499},{"c":53.695,"h":53.79,"l":53.655,"n":214,"o":53.79,"t":"2026-09-21T17:30:00Z","v":15388,"vw":53.704882},{"c":53.7,"h":53.7,"l":53.65,"n":102,"o":53.695,"t":"2026-09-21T17:45:00Z","v":5534,"vw":53.68956},{"c":53.69,"h":53.79,"l":53.64,"n":227,"o":53.65,"t":"2026-09-21T18:00:00Z","v":11235,"vw":53.711466},{"c":53.585,"h":53.81,"l":53.455,"n":211,"o":53.75,"t":"2026-09-21T18:15:00Z","v":21094,"vw":53.62095},{"c":53.63,"h":53.65,"l":53.58,"n":145,"o":53.585,"t":"2026-09-21T18:30:00Z","v":5849,"vw":53.607936},{"c":53.76,"h":53.76,"l":53.62,"n":238,"o":53.62,"t":"2026-09-21T18:45:00Z","v":8545,"vw":53.683035},{"c":53.635,"h":53.78,"l":53.635,"n":171,"o":53.77,"t":"2026-09-21T19:00:00Z","v":3853,"vw":53.72626},{"c":53.58,"h":53.58,"l":53.48,"n":137,"o":53.52,"t":"2026-09-21T19:15:00Z","v":5679,"vw":53.54341},{"c":53.72,"h":53.72,"l":53.46,"n":435,"o":53.57,"t":"2026-09-21T19:30:00Z","v":21914,"vw":53.623474},{"c":53.45,"h":53.8,"l":53.39,"n":797,"o":53.78,"t":"2026-09-21T19:45:00Z","v":31858,"vw":53.545193},{"c":53.51,"h":53.51,"l":53.51,"n":17,"o":53.51,"t":"2026-09-21T20:00:00Z","v":35743,"vw":53.51},{"c":53.75,"h":53.99,"l":53.75,"n":21,"o":53.98,"t":"2026-09-22T13:30:00Z","v":2638,"vw":53.967655},{"c":53.67,"h":53.68,"l":53.48,"n":53,"o":53.48,"t":"2026-09-22T13:45:00Z","v":2327,"vw":53.657257},{"c":54.23,"h":54.23,"l":54.13,"n":40,"o":54.15,"t":"2026-09-22T14:00:00Z","v":964,"vw":54.1675},{"c":54.135,"h":54.25,"l":54.025,"n":143,"o":54.23,"t":"2026-09-22T14:15:00Z","v":5033,"vw":54.197901},{"c":53.95,"h":54.2696,"l":53.9201,"n":63,"o":53.9201,"t":"2026-09-22T14:30:00Z","v":3180,"vw":54.062225},{"c":53.6975,"h":53.8899,"l":53.4161,"n":104,"o":53.75,"t":"2026-09-22T14:45:00Z","v":3766,"vw":53.681469},{"c":53.48,"h":53.58,"l":53.35,"n":76,"o":53.58,"t":"2026-09-22T15:00:00Z","v":4057,"vw":53.545845},{"c":53.67,"h":53.67,"l":53.42,"n":171,"o":53.5,"t":"2026-09-22T15:15:00Z","v":10883,"vw":53.502042},{"c":53.61,"h":53.72,"l":53.61,"n":66,"o":53.6109,"t":"2026-09-22T15:30:00Z","v":2590,"vw":53.648987},{"c":53.7,"h":53.7,"l":53.58,"n":68,"o":53.66,"t":"2026-09-22T15:45:00Z","v":1631,"vw":53.628371},{"c":54,"h":54.07,"l":53.75,"n":138,"o":53.75,"t":"2026-09-22T16:00:00Z","v":8782,"vw":53.948474},{"c":54.01,"h":54.27,"l":53.95,"n":158,"o":53.98,"t":"2026-09-22T16:15:00Z","v":10908,"vw":54.111399},{"c":54.04,"h":54.04,"l":53.78,"n":48,"o":54.02,"t":"2026-09-22T16:30:00Z","v":1720,"vw":53.975422},{"c":53.89,"h":54.05,"l":53.74,"n":66,"o":54.05,"t":"2026-09-22T16:45:00Z","v":3941,"vw":53.914618},{"c":53.95,"h":54.17,"l":53.89,"n":132,"o":53.93,"t":"2026-09-22T17:00:00Z","v":3782,"vw":54.022008},{"c":54.07,"h":54.07,"l":53.86,"n":140,"o":53.93,"t":"2026-09-22T17:15:00Z","v":3974,"vw":53.955939},{"c":54.1001,"h":54.22,"l":54.1001,"n":26,"o":54.22,"t":"2026-09-22T17:30:00Z","v":625,"vw":54.173433},{"c":54.4,"h":54.565,"l":54.275,"n":285,"o":54.275,"t":"2026-09-22T17:45:00Z","v":11831,"vw":54.449624},{"c":54.44,"h":54.505,"l":54.39,"n":104,"o":54.45,"t":"2026-09-22T18:00:00Z","v":4398,"vw":54.433721},{"c":54.28,"h":54.46,"l":54.28,"n":204,"o":54.38,"t":"2026-09-22T18:15:00Z","v":11963,"vw":54.341297},{"c":54.08,"h":54.28,"l":53.995,"n":135,"o":54.24,"t":"2026-09-22T18:30:00Z","v":10387,"vw":54.195297},{"c":54.1859,"h":54.1859,"l":54.03,"n":134,"o":54.03,"t":"2026-09-22T18:45:00Z","v":3939,"vw":54.101922},{"c":53.94,"h":54.17,"l":53.94,"n":129,"o":54.17,"t":"2026-09-22T19:00:00Z","v":2461,"vw":54.076563},{"c":54.08,"h":54.1,"l":54.02,"n":189,"o":54.055,"t":"2026-09-22T19:15:00Z","v":6854,"vw":54.065104},{"c":54.09,"h":54.3,"l":54.03,"n":301,"o":54.04,"t":"2026-09-22T19:30:00Z","v":8394,"vw":54.160792},{"c":54.03,"h":54.23,"l":53.93,"n":978,"o":54.21,"t":"2026-09-22T19:45:00Z","v":30885,"vw":54.029613},{"c":53.97,"h":53.97,"l":53.97,"n":17,"o":53.97,"t":"2026-09-22T20:00:00Z","v":25220,"vw":53.97},{"c":53.71,"h":53.71,"l":52.5,"n":36,"o":53.55,"t":"2026-09-23T13:30:00Z","v":2346,"vw":53.465326},{"c":53.24,"h":53.24,"l":53.24,"n":18,"o":53.24,"t":"2026-09-23T13:45:00Z","v":367,"vw":53.24},{"c":53.24,"h":53.24,"l":53.005,"n":83,"o":53.005,"t":"2026-09-23T14:00:00Z","v":2699,"vw":53.09242},{"c":53.28,"h":53.38,"l":53.085,"n":94,"o":53.275,"t":"2026-09-23T14:15:00Z","v":3550,"vw":53.316802},{"c":52.885,"h":53.42,"l":52.885,"n":74,"o":53.42,"t":"2026-09-23T14:30:00Z","v":1673,"vw":53.047},{"c":53.08,"h":53.08,"l":52.885,"n":121,"o":53.05,"t":"2026-09-23T14:45:00Z","v":6761,"vw":52.933908},{"c":53.41,"h":53.41,"l":53.09,"n":54,"o":53.185,"t":"2026-09-23T15:00:00Z","v":1641,"vw":53.250911},{"c":53.33,"h":53.44,"l":53.24,"n":80,"o":53.32,"t":"2026-09-23T15:15:00Z","v":1769,"vw":53.38},{"c":53.335,"h":53.335,"l":53.26,"n":14,"o":53.325,"t":"2026-09-23T15:30:00Z","v":358,"vw":53.306667},{"c":53.335,"h":53.44,"l":53.27,"n":82,"o":53.335,"t":"2026-09-23T15:45:00Z","v":3678,"vw":53.337001},{"c":53.365,"h":53.39,"l":53.335,"n":46,"o":53.335,"t":"2026-09-23T16:00:00Z","v":1527,"vw":53.369322},{"c":53.39,"h":53.39,"l":53.27,"n":51,"o":53.365,"t":"2026-09-23T16:15:00Z","v":1664,"vw":53.356429},{"c":53.33,"h":53.405,"l":53.23,"n":71,"o":53.405,"t":"2026-09-23T16:30:00Z","v":2101,"vw":53.342273},{"c":53.145,"h":53.295,"l":53.145,"n":89,"o":53.195,"t":"2026-09-23T16:45:00Z","v":2754,"vw":53.224628},{"c":53.2,"h":53.25,"l":53.06,"n":98,"o":53.25,"t":"2026-09-23T17:00:00Z","v":2634,"vw":53.163933},{"c":53.28,"h":53.28,"l":53.19,"n":75,"o":53.19,"t":"2026-09-23T17:15:00Z","v":2810,"vw":53.23802},{"c":53.32,"h":53.32,"l":53.22,"n":75,"o":53.28,"t":"2026-09-23T17:30:00Z","v":1922,"vw":53.269595},{"c":53.375,"h":53.375,"l":53.32,"n":131,"o":53.34,"t":"2026-09-23T17:45:00Z","v":3510,"vw":53.342546},{"c":53.315,"h":53.375,"l":53.25,"n":114,"o":53.355,"t":"2026-09-23T18:00:00Z","v":2826,"vw":53.325333},{"c":53.41,"h":53.41,"l":53.325,"n":49,"o":53.325,"t":"2026-09-23T18:15:00Z","v":1791,"vw":53.375},{"c":53.32,"h":53.39,"l":53.305,"n":129,"o":53.38,"t":"2026-09-23T18:30:00Z","v":3460,"vw":53.340389},{"c":53.35,"h":53.38,"l":53.27,"n":96,"o":53.27,"t":"2026-09-23T18:45:00Z","v":2736,"vw":53.320769},{"c":53.19,"h":53.3,"l":53.19,"n":133,"o":53.3,"t":"2026-09-23T19:00:00Z","v":3861,"vw":53.222113},{"c":53.05,"h":53.2,"l":53.035,"n":120,"o":53.2,"t":"2026-09-23T19:15:00Z","v":3057,"vw":53.120207},{"c":53.11,"h":53.11,"l":53.02,"n":251,"o":53.02,"t":"2026-09-23T19:30:00Z","v":8906,"vw":53.069311},{"c":53.03,"h":53.145,"l":53,"n":998,"o":53.1,"t":"2026-09-23T19:45:00Z","v":34689,"vw":53.058033},{"c":53.06,"h":53.06,"l":53.06,"n":19,"o":53.06,"t":"2026-09-23T20:00:00Z","v":51993,"vw":53.06},{"c":53,"h":53.24,"l":52.62,"n":43,"o":52.62,"t":"2026-09-24T13:30:00Z","v":2650,"vw":52.739326},{"c":53.195,"h":53.195,"l":52.5923,"n":16,"o":52.5923,"t":"2026-09-24T13:45:00Z","v":1273,"vw":52.670913},{"c":52.99,"h":53.2,"l":52.58,"n":57,"o":53.155,"t":"2026-09-24T14:00:00Z","v":2836,"vw":52.994424},{"c":52.83,"h":53.035,"l":52.55,"n":106,"o":53.035,"t":"2026-09-24T14:15:00Z","v":4218,"vw":52.782185},{"c":52.635,"h":52.895,"l":52.5,"n":175,"o":52.85,"t":"2026-09-24T14:30:00Z","v":13867,"vw":52.571796},{"c":52.35,"h":52.605,"l":52.35,"n":170,"o":52.57,"t":"2026-09-24T14:45:00Z","v":5572,"vw":52.464076},{"c":52.205,"h":52.31,"l":52.16,"n":81,"o":52.31,"t":"2026-09-24T15:00:00Z","v":3459,"vw":52.291137},{"c":52.28,"h":52.28,"l":52.06,"n":117,"o":52.06,"t":"2026-09-24T15:15:00Z","v":3003,"vw":52.197999},{"c":52.275,"h":52.275,"l":52.18,"n":46,"o":52.245,"t":"2026-09-24T15:30:00Z","v":1333,"vw":52.228705},{"c":52.14,"h":52.224,"l":52.03,"n":105,"o":52.18,"t":"2026-09-24T15:45:00Z","v":3659,"vw":52.119991},{"c":52.15,"h":52.25,"l":52.09,"n":162,"o":52.1,"t":"2026-09-24T16:00:00Z","v":6562,"vw":52.176985},{"c":52.32,"h":52.505,"l":52.25,"n":285,"o":52.25,"t":"2026-09-24T16:15:00Z","v":10805,"vw":52.384742},{"c":52.18,"h":52.55,"l":52.12,"n":268,"o":52.355,"t":"2026-09-24T16:30:00Z","v":60108,"vw":52.354606},{"c":51.95,"h":52.05,"l":51.875,"n":155,"o":52.02,"t":"2026-09-24T16:45:00Z","v":10837,"vw":51.996102},{"c":51.82,"h":51.855,"l":51.7603,"n":99,"o":51.85,"t":"2026-09-24T17:00:00Z","v":4033,"vw":51.790723},{"c":51.64,"h":51.835,"l":51.64,"n":65,"o":51.825,"t":"2026-09-24T17:15:00Z","v":4886,"vw":51.821833},{"c":52.0801,"h":52.12,"l":51.84,"n":349,"o":51.84,"t":"2026-09-24T17:30:00Z","v":12806,"vw":52.030022},{"c":51.86,"h":52.05,"l":51.86,"n":173,"o":52.05,"t":"2026-09-24T17:45:00Z","v":4043,"vw":51.940655},{"c":51.7,"h":51.98,"l":51.7,"n":237,"o":51.84,"t":"2026-09-24T18:00:00Z","v":9557,"vw":51.808284},{"c":51.68,"h":51.85,"l":51.64,"n":181,"o":51.68,"t":"2026-09-24T18:15:00Z","v":4054,"vw":51.781255},{"c":51.94,"h":52.01,"l":51.66,"n":193,"o":51.66,"t":"2026-09-24T18:30:00Z","v":5883,"vw":51.890363},{"c":52.15,"h":52.15,"l":51.945,"n":192,"o":51.945,"t":"2026-09-24T18:45:00Z","v":5985,"vw":52.064068},{"c":52.33,"h":52.38,"l":52.06,"n":328,"o":52.155,"t":"2026-09-24T19:00:00Z","v":11538,"vw":52.253325},{"c":52.405,"h":52.46,"l":52.27,"n":309,"o":52.33,"t":"2026-09-24T19:15:00Z","v":10638,"vw":52.360806},{"c":52.37,"h":52.48,"l":52.35,"n":325,"o":52.42,"t":"2026-09-24T19:30:00Z","v":11359,"vw":52.426408},{"c":52.23,"h":52.45,"l":52.11,"n":1380,"o":52.37,"t":"2026-09-24T19:45:00Z","v":48856,"vw":52.251476},{"c":52.31,"h":52.31,"l":52.31,"n":15,"o":52.31,"t":"2026-09-24T20:00:00Z","v":69087,"vw":52.31},{"c":52.45,"h":52.45,"l":52.43,"n":27,"o":52.43,"t":"2026-09-25T13:30:00Z","v":917,"vw":52.432825},{"c":51.69,"h":51.69,"l":51.69,"n":4,"o":51.69,"t":"2026-09-25T13:45:00Z","v":187,"vw":51.69},{"c":51.73,"h":51.73,"l":51.37,"n":50,"o":51.4559,"t":"2026-09-25T14:00:00Z","v":3364,"vw":51.701959},{"c":51.94,"h":52.04,"l":51.84,"n":44,"o":52.04,"t":"2026-09-25T14:15:00Z","v":1090,"vw":51.924286},{"c":51.415,"h":51.9,"l":51.415,"n":140,"o":51.9,"t":"2026-09-25T14:30:00Z","v":10255,"vw":51.54724},{"c":51.63,"h":51.63,"l":51.2943,"n":47,"o":51.415,"t":"2026-09-25T14:45:00Z","v":991,"vw":51.414456},{"c":51.14,"h":51.63,"l":51.14,"n":154,"o":51.61,"t":"2026-09-25T15:00:00Z","v":9411,"vw":51.217972},{"c":51.33,"h":51.33,"l":51.06,"n":243,"o":51.12,"t":"2026-09-25T15:15:00Z","v":10513,"vw":51.2411},{"c":50.95,"h":51.49,"l":50.92,"n":233,"o":51.33,"t":"2026-09-25T15:30:00Z","v":8446,"vw":51.159266},{"c":51.095,"h":51.2299,"l":50.935,"n":104,"o":50.935,"t":"2026-09-25T15:45:00Z","v":7361,"vw":51.033512},{"c":51.28,"h":51.28,"l":51.09,"n":194,"o":51.18,"t":"2026-09-25T16:00:00Z","v":9846,"vw":51.166586},{"c":51.26,"h":51.42,"l":51.24,"n":152,"o":51.35,"t":"2026-09-25T16:15:00Z","v":5162,"vw":51.316308},{"c":51.2291,"h":51.36,"l":51.2291,"n":24,"o":51.36,"t":"2026-09-25T16:30:00Z","v":927,"vw":51.269069},{"c":51.375,"h":51.5,"l":51.19,"n":195,"o":51.25,"t":"2026-09-25T16:45:00Z","v":7274,"vw":51.350027},{"c":51.41,"h":51.41,"l":51.375,"n":31,"o":51.375,"t":"2026-09-25T17:00:00Z","v":643,"vw":51.390909},{"c":51.41,"h":51.43,"l":51.235,"n":121,"o":51.34,"t":"2026-09-25T17:15:00Z","v":5701,"vw":51.329228},{"c":51.47,"h":51.5,"l":51.25,"n":40,"o":51.5,"t":"2026-09-25T17:30:00Z","v":924,"vw":51.371398},{"c":51.655,"h":51.655,"l":51.4388,"n":129,"o":51.48,"t":"2026-09-25T17:45:00Z","v":4760,"vw":51.491757},{"c":51.51,"h":51.655,"l":51.51,"n":41,"o":51.655,"t":"2026-09-25T18:00:00Z","v":1082,"vw":51.54625},{"c":51.48,"h":51.51,"l":51.4,"n":126,"o":51.51,"t":"2026-09-25T18:15:00Z","v":2920,"vw":51.483817},{"c":51.7,"h":51.7,"l":51.49,"n":143,"o":51.49,"t":"2026-09-25T18:30:00Z","v":4747,"vw":51.578269},{"c":51.81,"h":51.81,"l":51.63,"n":37,"o":51.63,"t":"2026-09-25T18:45:00Z","v":973,"vw":51.675},{"c":51.84,"h":51.84,"l":51.61,"n":148,"o":51.6594,"t":"2026-09-25T19:00:00Z","v":2766,"vw":51.706069},{"c":51.77,"h":51.78,"l":51.72,"n":204,"o":51.74,"t":"2026-09-25T19:15:00Z","v":7347,"vw":51.744599},{"c":51.81,"h":51.81,"l":51.6975,"n":139,"o":51.71,"t":"2026-09-25T19:30:00Z","v":4894,"vw":51.734797},{"c":51.92,"h":52,"l":51.7107,"n":1029,"o":51.82,"t":"2026-09-25T19:45:00Z","v":40677,"vw":51.834997},{"c":51.91,"h":51.91,"l":51.86,"n":14,"o":51.86,"t":"2026-09-25T20:00:00Z","v":42515,"vw":51.909878},{"c":51.56,"h":52.205,"l":51.56,"n":24,"o":51.83,"t":"2026-09-28T13:30:00Z","v":3834,"vw":51.860599},{"c":52.01,"h":52.31,"l":51.555,"n":104,"o":51.73,"t":"2026-09-28T13:45:00Z","v":6908,"vw":51.993965},{"c":52.24,"h":52.24,"l":52,"n":84,"o":52.105,"t":"2026-09-28T14:00:00Z","v":2857,"vw":52.189179},{"c":52.24,"h":52.4699,"l":52.01,"n":89,"o":52.34,"t":"2026-09-28T14:15:00Z","v":2555,"vw":52.191446},{"c":52.11,"h":52.26,"l":52.07,"n":55,"o":52.25,"t":"2026-09-28T14:30:00Z","v":1269,"vw":52.160608},{"c":51.89,"h":51.97,"l":51.88,"n":59,"o":51.89,"t":"2026-09-28T14:45:00Z","v":992,"vw":51.900367},{"c":51.7601,"h":51.82,"l":51.76,"n":38,"o":51.82,"t":"2026-09-28T15:00:00Z","v":1001,"vw":51.800083},{"c":51.89,"h":51.89,"l":51.81,"n":39,"o":51.81,"t":"2026-09-28T15:15:00Z","v":893,"vw":51.832},{"c":51.82,"h":51.87,"l":51.82,"n":98,"o":51.87,"t":"2026-09-28T15:30:00Z","v":1743,"vw":51.853501},{"c":51.78,"h":51.8,"l":51.78,"n":32,"o":51.8,"t":"2026-09-28T15:45:00Z","v":535,"vw":51.79},{"c":51.89,"h":51.89,"l":51.78,"n":32,"o":51.78,"t":"2026-09-28T16:00:00Z","v":1255,"vw":51.852289},{"c":52.18,"h":52.19,"l":51.865,"n":171,"o":51.865,"t":"2026-09-28T16:15:00Z","v":3267,"vw":52.048986},{"c":51.98,"h":52.06,"l":51.98,"n":45,"o":52.06,"t":"2026-09-28T16:30:00Z","v":852,"vw":52.03},{"c":51.94,"h":51.96,"l":51.9,"n":98,"o":51.92,"t":"2026-09-28T16:45:00Z","v":4216,"vw":51.919964},{"c":52.21,"h":52.21,"l":51.99,"n":82,"o":52.02,"t":"2026-09-28T17:00:00Z","v":2555,"vw":52.074533},{"c":52.04,"h":52.17,"l":52.04,"n":32,"o":52.135,"t":"2026-09-28T17:15:00Z","v":733,"vw":52.135},{"c":52.02,"h":52.18,"l":52.02,"n":52,"o":52.15,"t":"2026-09-28T17:30:00Z","v":987,"vw":52.094286},{"c":52.1,"h":52.15,"l":52.08,"n":52,"o":52.15,"t":"2026-09-28T17:45:00Z","v":1706,"vw":52.109989},{"c":52.145,"h":52.145,"l":52.07,"n":14,"o":52.07,"t":"2026-09-28T18:00:00Z","v":1173,"vw":52.131957},{"c":52.145,"h":52.145,"l":52.03,"n":159,"o":52.03,"t":"2026-09-28T18:15:00Z","v":3750,"vw":52.095936},{"c":52.25,"h":52.25,"l":52.145,"n":37,"o":52.145,"t":"2026-09-28T18:30:00Z","v":907,"vw":52.23328},{"c":52.11,"h":52.21,"l":52.11,"n":106,"o":52.21,"t":"2026-09-28T18:45:00Z","v":2287,"vw":52.141083},{"c":52.07,"h":52.07,"l":52.05,"n":60,"o":52.06,"t":"2026-09-28T19:00:00Z","v":1191,"vw":52.06166},{"c":52.17,"h":52.17,"l":52.0236,"n":66,"o":52.0236,"t":"2026-09-28T19:15:00Z","v":1820,"vw":52.085134},{"c":52.11,"h":52.2,"l":52.07,"n":281,"o":52.17,"t":"2026-09-28T19:30:00Z","v":8115,"vw":52.149843},{"c":52.32,"h":52.32,"l":52.06,"n":783,"o":52.115,"t":"2026-09-28T19:45:00Z","v":22879,"vw":52.20813},{"c":52.33,"h":52.33,"l":52.33,"n":12,"o":52.33,"t":"2026-09-28T20:00:00Z","v":30698,"vw":52.33},{"c":52.3,"h":52.3,"l":51.97,"n":35,"o":51.99,"t":"2026-09-29T13:30:00Z","v":3025,"vw":51.999826},{"c":52.32,"h":52.32,"l":51.7,"n":18,"o":51.7,"t":"2026-09-29T13:45:00Z","v":1725,"vw":51.762692},{"c":52.231,"h":52.42,"l":52.231,"n":18,"o":52.42,"t":"2026-09-29T14:00:00Z","v":720,"vw":52.312891},{"c":51.99,"h":52.38,"l":51.99,"n":144,"o":52.37,"t":"2026-09-29T14:15:00Z","v":3925,"vw":52.186394},{"c":52.02,"h":52.09,"l":51.88,"n":89,"o":52.03,"t":"2026-09-29T14:30:00Z","v":2865,"vw":52.027857},{"c":52.01,"h":52.17,"l":51.945,"n":40,"o":51.945,"t":"2026-09-29T14:45:00Z","v":855,"vw":52.048304},{"c":51.875,"h":51.93,"l":51.77,"n":52,"o":51.93,"t":"2026-09-29T15:00:00Z","v":1264,"vw":51.847065},{"c":51.85,"h":51.86,"l":51.56,"n":127,"o":51.78,"t":"2026-09-29T15:15:00Z","v":4570,"vw":51.686581},{"c":51.695,"h":51.88,"l":51.58,"n":76,"o":51.73,"t":"2026-09-29T15:30:00Z","v":3921,"vw":51.669149},{"c":51.62,"h":51.71,"l":51.58,"n":121,"o":51.58,"t":"2026-09-29T15:45:00Z","v":6261,"vw":51.650047},{"c":51.77,"h":51.77,"l":51.695,"n":26,"o":51.75,"t":"2026-09-29T16:00:00Z","v":615,"vw":51.74375},{"c":51.6691,"h":51.8,"l":51.62,"n":92,"o":51.77,"t":"2026-09-29T16:15:00Z","v":2201,"vw":51.708778},{"c":51.8101,"h":52.05,"l":51.7,"n":207,"o":51.79,"t":"2026-09-29T16:30:00Z","v":8855,"vw":51.891199},{"c":52.32,"h":52.33,"l":52.03,"n":105,"o":52.04,"t":"2026-09-29T16:45:00Z","v":6895,"vw":52.075603},{"c":52.4,"h":52.5,"l":52.15,"n":290,"o":52.32,"t":"2026-09-29T17:00:00Z","v":23243,"vw":52.455569},{"c":52.46,"h":52.56,"l":52.34,"n":260,"o":52.485,"t":"2026-09-29T17:15:00Z","v":14851,"vw":52.452341},{"c":52.6,"h":52.73,"l":52.46,"n":87,"o":52.46,"t":"2026-09-29T17:30:00Z","v":2355,"vw":52.595698},{"c":52.75,"h":52.86,"l":52.58,"n":330,"o":52.69,"t":"2026-09-29T17:45:00Z","v":24305,"vw":52.781016},{"c":52.665,"h":52.74,"l":52.6335,"n":53,"o":52.685,"t":"2026-09-29T18:00:00Z","v":2231,"vw":52.674695},{"c":52.98,"h":52.98,"l":52.73,"n":141,"o":52.74,"t":"2026-09-29T18:15:00Z","v":3849,"vw":52.842794},{"c":52.96,"h":52.96,"l":52.85,"n":41,"o":52.96,"t":"2026-09-29T18:30:00Z","v":1173,"vw":52.909803},{"c":52.87,"h":52.99,"l":52.87,"n":125,"o":52.96,"t":"2026-09-29T18:45:00Z","v":2889,"vw":52.961962},{"c":52.87,"h":52.89,"l":52.83,"n":122,"o":52.8524,"t":"2026-09-29T19:00:00Z","v":2320,"vw":52.85661},{"c":53.045,"h":53.045,"l":52.84,"n":121,"o":52.84,"t":"2026-09-29T19:15:00Z","v":3874,"vw":52.94558},{"c":53.145,"h":53.2899,"l":53.115,"n":329,"o":53.115,"t":"2026-09-29T19:30:00Z","v":8746,"vw":53.16649},{"c":53.37,"h":53.41,"l":53.02,"n":1210,"o":53.13,"t":"2026-09-29T19:45:00Z","v":71206,"vw":53.290495},{"c":53.36,"h":53.36,"l":53.36,"n":10,"o":53.36,"t":"2026-09-29T20:00:00Z","v":37022,"vw":53.36},{"c":53.18,"h":53.18,"l":53.18,"n":3,"o":53.18,"t":"2026-09-30T11:00:00Z","v":102,"vw":53.18},{"c":52.93,"h":53.45,"l":52.93,"n":38,"o":53.45,"t":"2026-09-30T13:30:00Z","v":1826,"vw":53.352381},{"c":53.18,"h":53.18,"l":53,"n":73,"o":53.02,"t":"2026-09-30T13:45:00Z","v":1171,"vw":53.084286},{"c":53.165,"h":53.4,"l":53,"n":55,"o":53.32,"t":"2026-09-30T14:00:00Z","v":3954,"vw":53.279896},{"c":53.165,"h":53.2,"l":53.165,"n":22,"o":53.2,"t":"2026-09-30T14:15:00Z","v":745,"vw":53.193028},{"c":52.83,"h":53.055,"l":52.645,"n":105,"o":52.93,"t":"2026-09-30T14:30:00Z","v":6041,"vw":52.904001},{"c":52.81,"h":52.81,"l":52.57,"n":83,"o":52.645,"t":"2026-09-30T14:45:00Z","v":7015,"vw":52.616506},{"c":52.655,"h":52.8025,"l":52.56,"n":61,"o":52.78,"t":"2026-09-30T15:00:00Z","v":2453,"vw":52.69132},{"c":52.65,"h":52.655,"l":52.65,"n":48,"o":52.65,"t":"2026-09-30T15:15:00Z","v":2726,"vw":52.650202},{"c":52.86,"h":52.86,"l":52.65,"n":29,"o":52.65,"t":"2026-09-30T15:30:00Z","v":644,"vw":52.698023},{"c":52.76,"h":52.8,"l":52.535,"n":170,"o":52.78,"t":"2026-09-30T15:45:00Z","v":7640,"vw":52.698103},{"c":53.325,"h":53.45,"l":52.89,"n":156,"o":52.92,"t":"2026-09-30T16:00:00Z","v":9785,"vw":53.101558},{"c":53.7,"h":53.72,"l":53.12,"n":359,"o":53.19,"t":"2026-09-30T16:15:00Z","v":20395,"vw":53.37519},{"c":53.49,"h":53.74,"l":53.49,"n":228,"o":53.74,"t":"2026-09-30T16:30:00Z","v":58524,"vw":53.503452},{"c":53.14,"h":53.505,"l":53.14,"n":88,"o":53.505,"t":"2026-09-30T16:45:00Z","v":4564,"vw":53.270093},{"c":53.325,"h":53.33,"l":53.1,"n":211,"o":53.13,"t":"2026-09-30T17:00:00Z","v":12173,"vw":53.168072},{"c":53.365,"h":53.3999,"l":53.1234,"n":79,"o":53.26,"t":"2026-09-30T17:15:00Z","v":4131,"vw":53.266856},{"c":53.0901,"h":53.245,"l":53.0901,"n":9,"o":53.245,"t":"2026-09-30T17:30:00Z","v":260,"vw":53.162483},{"c":53.135,"h":53.245,"l":53.09,"n":76,"o":53.245,"t":"2026-09-30T17:45:00Z","v":2473,"vw":53.141992},{"c":53.38,"h":53.38,"l":53.23,"n":66,"o":53.23,"t":"2026-09-30T18:00:00Z","v":2055,"vw":53.279681},{"c":53.4,"h":53.41,"l":53.24,"n":97,"o":53.325,"t":"2026-09-30T18:15:00Z","v":5960,"vw":53.303862},{"c":53.445,"h":53.6,"l":53.39,"n":168,"o":53.4,"t":"2026-09-30T18:30:00Z","v":9148,"vw":53.409706},{"c":53.445,"h":53.445,"l":53.44,"n":36,"o":53.44,"t":"2026-09-30T18:45:00Z","v":696,"vw":53.443},{"c":53.55,"h":53.605,"l":53.45,"n":182,"o":53.45,"t":"2026-09-30T19:00:00Z","v":9365,"vw":53.554312},{"c":53.56,"h":53.56,"l":53.55,"n":73,"o":53.55,"t":"2026-09-30T19:15:00Z","v":1832,"vw":53.551498},{"c":53.47,"h":53.66,"l":53.47,"n":210,"o":53.66,"t":"2026-09-30T19:30:00Z","v":7342,"vw":53.580508},{"c":53.42,"h":53.47,"l":53.08,"n":889,"o":53.3,"t":"2026-09-30T19:45:00Z","v":53035,"vw":53.333541},{"c":53.36,"h":53.36,"l":53.36,"n":27,"o":53.36,"t":"2026-09-30T20:00:00Z","v":128165,"vw":53.36},{"c":52.89,"h":53.355,"l":52.89,"n":56,"o":53.31,"t":"2026-10-01T13:30:00Z","v":4620,"vw":53.266874},{"c":52.98,"h":52.98,"l":52.98,"n":5,"o":52.98,"t":"2026-10-01T13:45:00Z","v":1335,"vw":52.98},{"c":53.17,"h":53.17,"l":53.17,"n":8,"o":53.17,"t":"2026-10-01T14:00:00Z","v":310,"vw":53.17},{"c":53.6465,"h":53.6465,"l":53.21,"n":117,"o":53.21,"t":"2026-10-01T14:15:00Z","v":1267,"vw":53.428325},{"c":53.64,"h":53.64,"l":53.15,"n":136,"o":53.23,"t":"2026-10-01T14:30:00Z","v":8640,"vw":53.34867},{"c":53.79,"h":53.95,"l":53.505,"n":195,"o":53.505,"t":"2026-10-01T14:45:00Z","v":8224,"vw":53.766152},{"c":53.96,"h":53.96,"l":53.88,"n":59,"o":53.88,"t":"2026-10-01T15:00:00Z","v":1049,"vw":53.92},{"c":53.955,"h":54.09,"l":53.88,"n":103,"o":54.08,"t":"2026-10-01T15:15:00Z","v":2650,"vw":54.004667},{"c":53.915,"h":54.16,"l":53.775,"n":167,"o":53.88,"t":"2026-10-01T15:30:00Z","v":8900,"vw":53.875748},{"c":53.915,"h":53.915,"l":53.915,"n":20,"o":53.915,"t":"2026-10-01T16:00:00Z","v":224,"vw":53.915},{"c":54,"h":54.06,"l":54,"n":33,"o":54.05,"t":"2026-10-01T16:15:00Z","v":1150,"vw":54.032857},{"c":54.04,"h":54.11,"l":53.96,"n":86,"o":53.96,"t":"2026-10-01T16:30:00Z","v":2327,"vw":54.041299},{"c":54.07,"h":54.07,"l":54.05,"n":18,"o":54.05,"t":"2026-10-01T16:45:00Z","v":937,"vw":54.052933},{"c":53.622,"h":54.5,"l":53.54,"n":436,"o":54.15,"t":"2026-10-01T17:00:00Z","v":37551,"vw":53.848748},{"c":53.675,"h":53.9386,"l":53.675,"n":25,"o":53.675,"t":"2026-10-01T17:15:00Z","v":967,"vw":53.732477},{"c":53.91,"h":53.97,"l":53.91,"n":70,"o":53.97,"t":"2026-10-01T17:30:00Z","v":1205,"vw":53.939726},{"c":53.86,"h":53.86,"l":53.72,"n":47,"o":53.81,"t":"2026-10-01T17:45:00Z","v":1700,"vw":53.793479},{"c":53.87,"h":53.91,"l":53.86,"n":37,"o":53.86,"t":"2026-10-01T18:00:00Z","v":1055,"vw":53.868794},{"c":54.3525,"h":54.3525,"l":53.98,"n":219,"o":53.99,"t":"2026-10-01T18:15:00Z","v":8362,"vw":54.100601},{"c":54.3,"h":54.49,"l":54.3,"n":109,"o":54.49,"t":"2026-10-01T18:30:00Z","v":2951,"vw":54.337079},{"c":54.1,"h":54.11,"l":53.995,"n":44,"o":54.1,"t":"2026-10-01T18:45:00Z","v":1333,"vw":54.088125},{"c":54.16,"h":54.26,"l":54.065,"n":157,"o":54.11,"t":"2026-10-01T19:00:00Z","v":10010,"vw":54.085866},{"c":54.31,"h":54.365,"l":54.23,"n":156,"o":54.26,"t":"2026-10-01T19:15:00Z","v":5296,"vw":54.312917},{"c":54.11,"h":54.38,"l":54.11,"n":285,"o":54.38,"t":"2026-10-01T19:30:00Z","v":11264,"vw":54.33197},{"c":54.36,"h":54.42,"l":53.76,"n":947,"o":54.15,"t":"2026-10-01T19:45:00Z","v":63543,"vw":54.213664},{"c":54.37,"h":54.37,"l":54.37,"n":11,"o":54.37,"t":"2026-10-01T20:00:00Z","v":47551,"vw":54.37},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-10-01T21:00:00Z","v":199,"vw":54.3},{"c":54.83,"h":54.88,"l":54.375,"n":91,"o":54.61,"t":"2026-10-02T13:30:00Z","v":13418,"vw":54.718498},{"c":54.765,"h":55.198,"l":54.53,"n":88,"o":55.198,"t":"2026-10-02T13:45:00Z","v":7686,"vw":54.660374},{"c":54.7814,"h":54.7814,"l":54.7814,"n":7,"o":54.7814,"t":"2026-10-02T14:00:00Z","v":112,"vw":54.7814},{"c":54.979,"h":54.979,"l":54.695,"n":57,"o":54.785,"t":"2026-10-02T14:15:00Z","v":950,"vw":54.788701},{"c":54.71,"h":54.71,"l":54.71,"n":15,"o":54.71,"t":"2026-10-02T14:45:00Z","v":382,"vw":54.71},{"c":54.67,"h":54.67,"l":54.67,"n":12,"o":54.67,"t":"2026-10-02T15:00:00Z","v":546,"vw":54.67},{"c":54.67,"h":54.76,"l":54.63,"n":31,"o":54.69,"t":"2026-10-02T15:15:00Z","v":1329,"vw":54.664445},{"c":54.47,"h":54.64,"l":54.4,"n":86,"o":54.64,"t":"2026-10-02T15:30:00Z","v":2893,"vw":54.563474},{"c":54.67,"h":54.67,"l":54.46,"n":122,"o":54.4936,"t":"2026-10-02T15:45:00Z","v":5436,"vw":54.579871},{"c":54.57,"h":54.57,"l":54.57,"n":6,"o":54.57,"t":"2026-10-02T16:00:00Z","v":1597,"vw":54.57},{"c":54.595,"h":54.605,"l":54.595,"n":12,"o":54.605,"t":"2026-10-02T16:15:00Z","v":1817,"vw":54.595588},{"c":54.58,"h":54.66,"l":54.5,"n":126,"o":54.5,"t":"2026-10-02T16:30:00Z","v":2965,"vw":54.596538},{"c":54.4042,"h":54.4042,"l":54.4042,"n":7,"o":54.4042,"t":"2026-10-02T16:45:00Z","v":543,"vw":54.4042},{"c":54.645,"h":54.645,"l":54.62,"n":45,"o":54.63,"t":"2026-10-02T17:30:00Z","v":808,"vw":54.627261},{"c":54.53,"h":54.545,"l":54.48,"n":22,"o":54.545,"t":"2026-10-02T17:45:00Z","v":748,"vw":54.52125},{"c":54.66,"h":54.66,"l":54.585,"n":88,"o":54.63,"t":"2026-10-02T18:00:00Z","v":2560,"vw":54.628462},{"c":54.58,"h":54.66,"l":54.55,"n":95,"o":54.56,"t":"2026-10-02T18:15:00Z","v":2305,"vw":54.600331},{"c":54.575,"h":54.575,"l":54.575,"n":7,"o":54.575,"t":"2026-10-02T18:30:00Z","v":112,"vw":54.575},{"c":54.62,"h":54.805,"l":54.62,"n":124,"o":54.68,"t":"2026-10-02T18:45:00Z","v":3164,"vw":54.708265},{"c":54.6,"h":54.6,"l":54.6,"n":11,"o":54.6,"t":"2026-10-02T19:00:00Z","v":139,"vw":54.6},{"c":54.71,"h":54.755,"l":54.65,"n":184,"o":54.675,"t":"2026-10-02T19:15:00Z","v":5508,"vw":54.692816},{"c":54.66,"h":54.725,"l":54.595,"n":270,"o":54.72,"t":"2026-10-02T19:30:00Z","v":8570,"vw":54.670445},{"c":54.71,"h":54.845,"l":54.495,"n":1068,"o":54.71,"t":"2026-10-02T19:45:00Z","v":40592,"vw":54.668518},{"c":54.7,"h":54.7,"l":54.7,"n":22,"o":54.7,"t":"2026-10-02T20:00:00Z","v":39684,"vw":54.7},{"c":54.57,"h":54.57,"l":54.57,"n":19,"o":54.57,"t":"2026-10-05T13:30:00Z","v":1097,"vw":54.57},{"c":53.7318,"h":54.445,"l":53.7318,"n":24,"o":54.385,"t":"2026-10-05T13:45:00Z","v":4054,"vw":54.070188},{"c":54.98,"h":54.99,"l":54.96,"n":59,"o":54.98,"t":"2026-10-05T14:15:00Z","v":2617,"vw":54.981724},{"c":54.85,"h":54.96,"l":54.85,"n":86,"o":54.96,"t":"2026-10-05T14:30:00Z","v":2252,"vw":54.88343},{"c":54.72,"h":54.72,"l":54.72,"n":24,"o":54.72,"t":"2026-10-05T14:45:00Z","v":498,"vw":54.72},{"c":54.77,"h":54.77,"l":54.77,"n":10,"o":54.77,"t":"2026-10-05T15:00:00Z","v":190,"vw":54.77},{"c":54.725,"h":54.725,"l":54.725,"n":12,"o":54.725,"t":"2026-10-05T15:15:00Z","v":372,"vw":54.725},{"c":54.9,"h":54.9,"l":54.77,"n":39,"o":54.77,"t":"2026-10-05T15:30:00Z","v":1097,"vw":54.810345},{"c":54.73,"h":54.74,"l":54.7,"n":37,"o":54.7,"t":"2026-10-05T15:45:00Z","v":1644,"vw":54.721311},{"c":54.785,"h":54.79,"l":54.785,"n":26,"o":54.79,"t":"2026-10-05T16:00:00Z","v":494,"vw":54.788116},{"c":54.98,"h":54.98,"l":54.825,"n":55,"o":54.825,"t":"2026-10-05T16:15:00Z","v":1316,"vw":54.914453},{"c":54.85,"h":54.85,"l":54.85,"n":13,"o":54.85,"t":"2026-10-05T16:30:00Z","v":279,"vw":54.85},{"c":54.81,"h":54.96,"l":54.81,"n":87,"o":54.96,"t":"2026-10-05T17:00:00Z","v":1517,"vw":54.866},{"c":54.67,"h":54.71,"l":54.67,"n":63,"o":54.71,"t":"2026-10-05T17:15:00Z","v":1015,"vw":54.69},{"c":54.71,"h":54.71,"l":54.57,"n":90,"o":54.66,"t":"2026-10-05T17:30:00Z","v":2158,"vw":54.664653},{"c":54.65,"h":54.73,"l":54.65,"n":62,"o":54.71,"t":"2026-10-05T17:45:00Z","v":1428,"vw":54.692302},{"c":54.85,"h":54.9,"l":54.53,"n":170,"o":54.74,"t":"2026-10-05T18:00:00Z","v":5153,"vw":54.690014},{"c":54.68,"h":54.71,"l":54.68,"n":36,"o":54.71,"t":"2026-10-05T18:15:00Z","v":787,"vw":54.695789},{"c":54.63,"h":54.64,"l":54.55,"n":153,"o":54.62,"t":"2026-10-05T18:45:00Z","v":3435,"vw":54.611781},{"c":54.68,"h":54.68,"l":54.68,"n":57,"o":54.68,"t":"2026-10-05T19:00:00Z","v":637,"vw":54.68},{"c":54.57,"h":54.65,"l":54.57,"n":84,"o":54.65,"t":"2026-10-05T19:15:00Z","v":1929,"vw":54.6325},{"c":54.61,"h":54.63,"l":54.48,"n":389,"o":54.585,"t":"2026-10-05T19:30:00Z","v":8998,"vw":54.53958},{"c":54.32,"h":54.645,"l":54.18,"n":943,"o":54.51,"t":"2026-10-05T19:45:00Z","v":28980,"vw":54.369663},{"c":54.21,"h":54.32,"l":54.21,"n":26,"o":54.32,"t":"2026-10-05T20:00:00Z","v":37666,"vw":54.210307},{"c":52.01,"h":54.11,"l":51.795,"n":239,"o":54.11,"t":"2026-10-06T13:30:00Z","v":21968,"vw":53.021383},{"c":52.115,"h":52.215,"l":51.98,"n":109,"o":52.195,"t":"2026-10-06T13:45:00Z","v":5410,"vw":52.078425},{"c":51.8,"h":52.03,"l":51.58,"n":212,"o":51.8,"t":"2026-10-06T14:00:00Z","v":8768,"vw":51.833052},{"c":51.18,"h":51.93,"l":51.02,"n":716,"o":51.8,"t":"2026-10-06T14:15:00Z","v":47974,"vw":51.524254},{"c":51.64,"h":51.9299,"l":51.05,"n":531,"o":51.18,"t":"2026-10-06T14:30:00Z","v":38719,"vw":51.527999},{"c":51.735,"h":51.83,"l":51.44,"n":412,"o":51.565,"t":"2026-10-06T14:45:00Z","v":31021,"vw":51.581713},{"c":51.37,"h":51.8599,"l":51.29,"n":321,"o":51.8599,"t":"2026-10-06T15:00:00Z","v":28488,"vw":51.556559},{"c":51.315,"h":51.61,"l":51.29,"n":359,"o":51.37,"t":"2026-10-06T15:15:00Z","v":30801,"vw":51.418142},{"c":51.05,"h":51.305,"l":50.985,"n":438,"o":51.27,"t":"2026-10-06T15:30:00Z","v":24600,"vw":51.130032},{"c":50.86,"h":51.045,"l":50.86,"n":124,"o":51.045,"t":"2026-10-06T15:45:00Z","v":4213,"vw":50.948514},{"c":50.2772,"h":50.84,"l":50.2772,"n":592,"o":50.84,"t":"2026-10-06T16:00:00Z","v":30789,"vw":50.619845},{"c":50.52,"h":50.61,"l":50.42,"n":300,"o":50.42,"t":"2026-10-06T16:15:00Z","v":13663,"vw":50.539166},{"c":50.33,"h":50.65,"l":50.33,"n":187,"o":50.52,"t":"2026-10-06T16:30:00Z","v":7756,"vw":50.555684},{"c":50.6,"h":50.6,"l":50.25,"n":466,"o":50.31,"t":"2026-10-06T16:45:00Z","v":22227,"vw":50.394499},{"c":50.48,"h":50.614,"l":50.48,"n":111,"o":50.57,"t":"2026-10-06T17:00:00Z","v":5802,"vw":50.555909},{"c":50.72,"h":50.78,"l":50.45,"n":316,"o":50.45,"t":"2026-10-06T17:15:00Z","v":14463,"vw":50.618075},{"c":50.4776,"h":50.79,"l":50.25,"n":652,"o":50.72,"t":"2026-10-06T17:30:00Z","v":52475,"vw":50.51115},{"c":50.34,"h":50.42,"l":50.25,"n":259,"o":50.4,"t":"2026-10-06T17:45:00Z","v":11076,"vw":50.328834},{"c":50.22,"h":50.4025,"l":50.22,"n":258,"o":50.27,"t":"2026-10-06T18:00:00Z","v":9371,"vw":50.304427},{"c":50.07,"h":50.17,"l":50.0636,"n":313,"o":50.15,"t":"2026-10-06T18:15:00Z","v":11393,"vw":50.145042},{"c":50.25,"h":50.25,"l":50.02,"n":312,"o":50.02,"t":"2026-10-06T18:30:00Z","v":10867,"vw":50.100437},{"c":50.13,"h":50.45,"l":50.13,"n":443,"o":50.265,"t":"2026-10-06T18:45:00Z","v":26878,"vw":50.323267},{"c":49.835,"h":50.13,"l":49.835,"n":471,"o":50.125,"t":"2026-10-06T19:00:00Z","v":31689,"vw":50.018164},{"c":49.58,"h":49.9,"l":49.58,"n":403,"o":49.9,"t":"2026-10-06T19:15:00Z","v":14691,"vw":49.692066},{"c":49.595,"h":49.67,"l":49.45,"n":1008,"o":49.56,"t":"2026-10-06T19:30:00Z","v":52678,"vw":49.544391},{"c":49.9,"h":50.38,"l":49.59,"n":2614,"o":49.59,"t":"2026-10-06T19:45:00Z","v":133288,"vw":50.095814},{"c":50,"h":50,"l":50,"n":33,"o":50,"t":"2026-10-06T20:00:00Z","v":69545,"vw":50},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-07T08:45:00Z","v":501,"vw":50},{"c":49.95,"h":50.01,"l":49.95,"n":2,"o":50.01,"t":"2026-10-07T09:00:00Z","v":500,"vw":49.998},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-07T11:30:00Z","v":190,"vw":49.5},{"c":49.61,"h":49.61,"l":49.61,"n":3,"o":49.61,"t":"2026-10-07T12:15:00Z","v":200,"vw":49.61},{"c":49.55,"h":50.625,"l":49.41,"n":175,"o":49.6,"t":"2026-10-07T13:30:00Z","v":15303,"vw":49.934489},{"c":48.99,"h":50,"l":48.86,"n":932,"o":49.525,"t":"2026-10-07T13:45:00Z","v":58917,"vw":49.50414},{"c":48.04,"h":48.97,"l":48.04,"n":464,"o":48.97,"t":"2026-10-07T14:00:00Z","v":27583,"vw":48.481665},{"c":47.88,"h":48.21,"l":47.84,"n":456,"o":48.1114,"t":"2026-10-07T14:15:00Z","v":30842,"vw":48.02301},{"c":48.02,"h":48.47,"l":47.91,"n":370,"o":47.93,"t":"2026-10-07T14:30:00Z","v":21261,"vw":48.254815},{"c":47.81,"h":48.085,"l":47.79,"n":462,"o":48.04,"t":"2026-10-07T14:45:00Z","v":19807,"vw":47.950718},{"c":47.49,"h":47.9,"l":47.38,"n":441,"o":47.81,"t":"2026-10-07T15:00:00Z","v":14955,"vw":47.645779},{"c":47.42,"h":47.57,"l":47.34,"n":332,"o":47.49,"t":"2026-10-07T15:15:00Z","v":8150,"vw":47.461722},{"c":47.275,"h":47.44,"l":47.215,"n":406,"o":47.4,"t":"2026-10-07T15:30:00Z","v":14855,"vw":47.357184},{"c":47.765,"h":47.765,"l":47.15,"n":532,"o":47.345,"t":"2026-10-07T15:45:00Z","v":28016,"vw":47.432748},{"c":47.26,"h":47.76,"l":47.26,"n":224,"o":47.76,"t":"2026-10-07T16:00:00Z","v":5315,"vw":47.571655},{"c":47.34,"h":47.5499,"l":47.25,"n":234,"o":47.25,"t":"2026-10-07T16:15:00Z","v":10540,"vw":47.424858},{"c":47.475,"h":47.6,"l":47.0384,"n":416,"o":47.35,"t":"2026-10-07T16:30:00Z","v":25492,"vw":47.281029},{"c":47.15,"h":47.47,"l":47.07,"n":222,"o":47.47,"t":"2026-10-07T16:45:00Z","v":8391,"vw":47.238771},{"c":47.24,"h":47.38,"l":47.12,"n":475,"o":47.25,"t":"2026-10-07T17:00:00Z","v":25648,"vw":47.265287},{"c":47.805,"h":47.8652,"l":47.25,"n":424,"o":47.31,"t":"2026-10-07T17:15:00Z","v":26673,"vw":47.572087},{"c":48.205,"h":48.205,"l":47.8275,"n":344,"o":47.9,"t":"2026-10-07T17:30:00Z","v":18887,"vw":48.004708},{"c":48.14,"h":48.29,"l":48.07,"n":250,"o":48.09,"t":"2026-10-07T17:45:00Z","v":8286,"vw":48.165809},{"c":48.195,"h":48.26,"l":48.1475,"n":240,"o":48.15,"t":"2026-10-07T18:00:00Z","v":7072,"vw":48.193107},{"c":48.39,"h":48.39,"l":48.1,"n":246,"o":48.16,"t":"2026-10-07T18:15:00Z","v":11628,"vw":48.275935},{"c":48.465,"h":48.5625,"l":48.28,"n":294,"o":48.32,"t":"2026-10-07T18:30:00Z","v":13460,"vw":48.42945},{"c":48.42,"h":48.61,"l":48.355,"n":602,"o":48.52,"t":"2026-10-07T18:45:00Z","v":29900,"vw":48.501876},{"c":48.5,"h":48.62,"l":48.42,"n":578,"o":48.42,"t":"2026-10-07T19:00:00Z","v":19318,"vw":48.518736},{"c":48.55,"h":48.56,"l":48.44,"n":591,"o":48.475,"t":"2026-10-07T19:15:00Z","v":22566,"vw":48.508135},{"c":48.35,"h":48.54,"l":48.29,"n":906,"o":48.52,"t":"2026-10-07T19:30:00Z","v":34145,"vw":48.38104},{"c":48.54,"h":48.59,"l":48.24,"n":3053,"o":48.36,"t":"2026-10-07T19:45:00Z","v":114758,"vw":48.395852},{"c":48.54,"h":48.54,"l":48.54,"n":39,"o":48.54,"t":"2026-10-07T20:00:00Z","v":166255,"vw":48.54},{"c":48.7,"h":48.77,"l":48.0893,"n":89,"o":48.57,"t":"2026-10-08T13:30:00Z","v":8789,"vw":48.623424},{"c":49.095,"h":49.37,"l":48.215,"n":150,"o":48.755,"t":"2026-10-08T13:45:00Z","v":11814,"vw":49.056505},{"c":48.87,"h":49.01,"l":48.66,"n":97,"o":48.82,"t":"2026-10-08T14:00:00Z","v":3846,"vw":48.807769},{"c":48.5725,"h":49.09,"l":48.555,"n":168,"o":48.705,"t":"2026-10-08T14:15:00Z","v":9833,"vw":48.762886},{"c":49.07,"h":49.14,"l":48.57,"n":228,"o":48.57,"t":"2026-10-08T14:30:00Z","v":9319,"vw":48.781417},{"c":49.05,"h":49.08,"l":48.8462,"n":159,"o":49.07,"t":"2026-10-08T14:45:00Z","v":10786,"vw":48.979269},{"c":49,"h":49.09,"l":48.84,"n":414,"o":49.03,"t":"2026-10-08T15:00:00Z","v":21316,"vw":49.00035},{"c":49.25,"h":49.27,"l":49,"n":275,"o":49,"t":"2026-10-08T15:15:00Z","v":12747,"vw":49.100705},{"c":49.13,"h":49.21,"l":49.045,"n":358,"o":49.2,"t":"2026-10-08T15:30:00Z","v":17618,"vw":49.150488},{"c":49.24,"h":49.26,"l":49.105,"n":198,"o":49.13,"t":"2026-10-08T15:45:00Z","v":8906,"vw":49.186162},{"c":49.04,"h":49.25,"l":48.93,"n":222,"o":49.25,"t":"2026-10-08T16:00:00Z","v":10580,"vw":49.055909},{"c":49.25,"h":49.285,"l":49.06,"n":391,"o":49.09,"t":"2026-10-08T16:15:00Z","v":18238,"vw":49.193185},{"c":49.18,"h":49.255,"l":49.14,"n":140,"o":49.255,"t":"2026-10-08T16:30:00Z","v":5733,"vw":49.187917},{"c":49.48,"h":49.49,"l":49.15,"n":321,"o":49.17,"t":"2026-10-08T16:45:00Z","v":13105,"vw":49.279032},{"c":49.535,"h":49.61,"l":49.195,"n":247,"o":49.34,"t":"2026-10-08T17:00:00Z","v":10855,"vw":49.344149},{"c":49.655,"h":49.775,"l":49.495,"n":223,"o":49.51,"t":"2026-10-08T17:15:00Z","v":12716,"vw":49.62197},{"c":49.8,"h":49.82,"l":49.66,"n":45,"o":49.66,"t":"2026-10-08T17:30:00Z","v":1426,"vw":49.749375},{"c":49.7099,"h":49.79,"l":49.65,"n":269,"o":49.78,"t":"2026-10-08T17:45:00Z","v":8417,"vw":49.744191},{"c":49.69,"h":49.69,"l":49.64,"n":79,"o":49.64,"t":"2026-10-08T18:00:00Z","v":2109,"vw":49.66},{"c":49.311,"h":49.69,"l":49.311,"n":218,"o":49.69,"t":"2026-10-08T18:15:00Z","v":7149,"vw":49.476818},{"c":49.12,"h":49.321,"l":49.115,"n":168,"o":49.321,"t":"2026-10-08T18:30:00Z","v":6623,"vw":49.233567},{"c":49.335,"h":49.37,"l":49.125,"n":201,"o":49.125,"t":"2026-10-08T18:45:00Z","v":10087,"vw":49.22798},{"c":49.5,"h":49.565,"l":49.3,"n":401,"o":49.335,"t":"2026-10-08T19:00:00Z","v":14635,"vw":49.440009},{"c":49.48,"h":49.48,"l":49.39,"n":217,"o":49.44,"t":"2026-10-08T19:15:00Z","v":10235,"vw":49.427019},{"c":49.24,"h":49.455,"l":49.17,"n":357,"o":49.445,"t":"2026-10-08T19:30:00Z","v":17051,"vw":49.311231},{"c":49.22,"h":49.31,"l":49.02,"n":1388,"o":49.185,"t":"2026-10-08T19:45:00Z","v":68558,"vw":49.173885},{"c":49.24,"h":49.24,"l":49.24,"n":19,"o":49.24,"t":"2026-10-08T20:00:00Z","v":55972,"vw":49.24},{"c":49.82,"h":49.83,"l":49.26,"n":19,"o":49.26,"t":"2026-10-09T13:30:00Z","v":2325,"vw":49.373782},{"c":48.615,"h":49.85,"l":48.54,"n":171,"o":49.85,"t":"2026-10-09T13:45:00Z","v":12822,"vw":48.939909},{"c":48.61,"h":48.73,"l":48.605,"n":80,"o":48.62,"t":"2026-10-09T14:00:00Z","v":2732,"vw":48.619508},{"c":48.89,"h":48.9,"l":48.6825,"n":83,"o":48.73,"t":"2026-10-09T14:15:00Z","v":4645,"vw":48.779005},{"c":48.85,"h":48.9,"l":48.71,"n":145,"o":48.83,"t":"2026-10-09T14:30:00Z","v":6751,"vw":48.787561},{"c":48.67,"h":48.85,"l":48.62,"n":137,"o":48.715,"t":"2026-10-09T14:45:00Z","v":4237,"vw":48.710901},{"c":48.695,"h":48.74,"l":48.62,"n":110,"o":48.67,"t":"2026-10-09T15:00:00Z","v":3889,"vw":48.693261},{"c":49.2,"h":49.2,"l":48.695,"n":107,"o":48.695,"t":"2026-10-09T15:15:00Z","v":5368,"vw":48.915624},{"c":48.935,"h":49.33,"l":48.92,"n":420,"o":49.2,"t":"2026-10-09T15:30:00Z","v":19978,"vw":49.113717},{"c":48.965,"h":49.08,"l":48.965,"n":87,"o":49,"t":"2026-10-09T15:45:00Z","v":4156,"vw":49.008387},{"c":49.16,"h":49.16,"l":48.85,"n":137,"o":48.86,"t":"2026-10-09T16:00:00Z","v":6236,"vw":48.905509},{"c":48.955,"h":49.12,"l":48.95,"n":165,"o":48.96,"t":"2026-10-09T16:15:00Z","v":7814,"vw":48.996943},{"c":48.92,"h":49.04,"l":48.92,"n":161,"o":48.98,"t":"2026-10-09T16:30:00Z","v":9980,"vw":48.99101},{"c":48.75,"h":48.9229,"l":48.75,"n":129,"o":48.91,"t":"2026-10-09T16:45:00Z","v":3663,"vw":48.816727},{"c":48.87,"h":48.87,"l":48.79,"n":87,"o":48.81,"t":"2026-10-09T17:00:00Z","v":1808,"vw":48.834287},{"c":48.95,"h":48.95,"l":48.8,"n":175,"o":48.86,"t":"2026-10-09T17:15:00Z","v":7579,"vw":48.864907},{"c":48.975,"h":49,"l":48.935,"n":179,"o":48.98,"t":"2026-10-09T17:30:00Z","v":7706,"vw":48.981631},{"c":48.94,"h":49.01,"l":48.94,"n":336,"o":49,"t":"2026-10-09T17:45:00Z","v":24226,"vw":48.99215},{"c":48.98,"h":49,"l":48.98,"n":44,"o":48.98,"t":"2026-10-09T18:00:00Z","v":992,"vw":48.985},{"c":48.95,"h":48.96,"l":48.855,"n":183,"o":48.935,"t":"2026-10-09T18:15:00Z","v":10257,"vw":48.911005},{"c":48.93,"h":49,"l":48.93,"n":200,"o":49,"t":"2026-10-09T18:30:00Z","v":6667,"vw":48.981679},{"c":48.955,"h":49.01,"l":48.9,"n":221,"o":48.93,"t":"2026-10-09T18:45:00Z","v":11004,"vw":48.986635},{"c":48.97,"h":49.01,"l":48.95,"n":502,"o":49,"t":"2026-10-09T19:00:00Z","v":26898,"vw":48.991364},{"c":48.905,"h":48.99,"l":48.905,"n":179,"o":48.97,"t":"2026-10-09T19:15:00Z","v":4062,"vw":48.946755},{"c":48.93,"h":49,"l":48.905,"n":431,"o":48.905,"t":"2026-10-09T19:30:00Z","v":10614,"vw":48.94898},{"c":48.51,"h":48.945,"l":48.49,"n":1290,"o":48.94,"t":"2026-10-09T19:45:00Z","v":41538,"vw":48.67655},{"c":48.51,"h":48.51,"l":48.51,"n":16,"o":48.51,"t":"2026-10-09T20:00:00Z","v":42728,"vw":48.51},{"c":48.45,"h":48.63,"l":48.24,"n":91,"o":48.63,"t":"2026-10-12T13:30:00Z","v":8020,"vw":48.467989},{"c":48.145,"h":48.455,"l":48.01,"n":160,"o":48.455,"t":"2026-10-12T13:45:00Z","v":9901,"vw":48.182285},{"c":48.34,"h":48.54,"l":48.02,"n":289,"o":48.145,"t":"2026-10-12T14:00:00Z","v":19860,"vw":48.24891},{"c":48.49,"h":48.56,"l":48.335,"n":71,"o":48.56,"t":"2026-10-12T14:15:00Z","v":3977,"vw":48.438813},{"c":48.61,"h":48.61,"l":48.37,"n":85,"o":48.49,"t":"2026-10-12T14:30:00Z","v":4210,"vw":48.467185},{"c":48.48,"h":48.55,"l":48.31,"n":284,"o":48.4,"t":"2026-10-12T14:45:00Z","v":15355,"vw":48.428079},{"c":48.81,"h":48.81,"l":48.495,"n":85,"o":48.495,"t":"2026-10-12T15:00:00Z","v":4679,"vw":48.680512},{"c":48.495,"h":48.735,"l":48.39,"n":271,"o":48.735,"t":"2026-10-12T15:15:00Z","v":14559,"vw":48.537953},{"c":48.505,"h":48.63,"l":48.4,"n":121,"o":48.495,"t":"2026-10-12T15:30:00Z","v":8248,"vw":48.515791},{"c":48.525,"h":48.58,"l":48.51,"n":91,"o":48.57,"t":"2026-10-12T15:45:00Z","v":2449,"vw":48.545385},{"c":48.63,"h":48.63,"l":48.525,"n":160,"o":48.57,"t":"2026-10-12T16:00:00Z","v":8227,"vw":48.56379},{"c":48.67,"h":48.72,"l":48.605,"n":156,"o":48.63,"t":"2026-10-12T16:15:00Z","v":7142,"vw":48.662614},{"c":48.56,"h":48.68,"l":48.51,"n":140,"o":48.675,"t":"2026-10-12T16:30:00Z","v":6033,"vw":48.591743},{"c":48.48,"h":48.49,"l":48.48,"n":58,"o":48.49,"t":"2026-10-12T16:45:00Z","v":1073,"vw":48.485},{"c":48.48,"h":48.55,"l":48.38,"n":191,"o":48.41,"t":"2026-10-12T17:00:00Z","v":9657,"vw":48.487279},{"c":48.46,"h":48.575,"l":48.46,"n":184,"o":48.48,"t":"2026-10-12T17:15:00Z","v":7504,"vw":48.517553},{"c":48.5,"h":48.5,"l":48.5,"n":14,"o":48.5,"t":"2026-10-12T17:30:00Z","v":377,"vw":48.5},{"c":48.63,"h":48.64,"l":48.5,"n":137,"o":48.5,"t":"2026-10-12T17:45:00Z","v":6260,"vw":48.554748},{"c":48.54,"h":48.66,"l":48.53,"n":84,"o":48.66,"t":"2026-10-12T18:00:00Z","v":3443,"vw":48.557292},{"c":48.46,"h":48.54,"l":48.46,"n":116,"o":48.54,"t":"2026-10-12T18:15:00Z","v":4117,"vw":48.489082},{"c":48.45,"h":48.495,"l":48.44,"n":58,"o":48.495,"t":"2026-10-12T18:30:00Z","v":2893,"vw":48.481242},{"c":48.43,"h":48.54,"l":48.43,"n":112,"o":48.45,"t":"2026-10-12T18:45:00Z","v":4443,"vw":48.472973},{"c":48.4,"h":48.56,"l":48.4,"n":288,"o":48.44,"t":"2026-10-12T19:00:00Z","v":9444,"vw":48.492997},{"c":48.35,"h":48.415,"l":48.32,"n":193,"o":48.415,"t":"2026-10-12T19:15:00Z","v":6950,"vw":48.355018},{"c":48.455,"h":48.5,"l":48.32,"n":382,"o":48.32,"t":"2026-10-12T19:30:00Z","v":20386,"vw":48.455456},{"c":48.68,"h":48.735,"l":48.48,"n":1224,"o":48.48,"t":"2026-10-12T19:45:00Z","v":49002,"vw":48.622265},{"c":48.68,"h":48.68,"l":48.68,"n":30,"o":48.68,"t":"2026-10-12T20:00:00Z","v":44569,"vw":48.68},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-12T23:00:00Z","v":128,"vw":48.5},{"c":48.71,"h":49.12,"l":48.71,"n":45,"o":49.12,"t":"2026-10-13T13:30:00Z","v":4203,"vw":49.047373},{"c":48.58,"h":49.15,"l":48.56,"n":82,"o":48.9,"t":"2026-10-13T13:45:00Z","v":4427,"vw":48.875131},{"c":48.265,"h":48.56,"l":48.07,"n":271,"o":48.56,"t":"2026-10-13T14:00:00Z","v":16119,"vw":48.267456},{"c":47.91,"h":48.255,"l":47.91,"n":124,"o":48.1301,"t":"2026-10-13T14:15:00Z","v":3235,"vw":48.12655},{"c":48.05,"h":48.13,"l":47.935,"n":81,"o":47.9425,"t":"2026-10-13T14:30:00Z","v":5966,"vw":48.002916},{"c":48.17,"h":48.305,"l":48.13,"n":108,"o":48.135,"t":"2026-10-13T14:45:00Z","v":2938,"vw":48.172311},{"c":48.185,"h":48.185,"l":48.185,"n":16,"o":48.185,"t":"2026-10-13T15:00:00Z","v":522,"vw":48.185},{"c":48,"h":48.18,"l":48,"n":149,"o":48.09,"t":"2026-10-13T15:15:00Z","v":3944,"vw":48.095106},{"c":48.16,"h":48.16,"l":48.065,"n":72,"o":48.065,"t":"2026-10-13T15:30:00Z","v":2269,"vw":48.1025},{"c":48.06,"h":48.075,"l":47.99,"n":94,"o":48.075,"t":"2026-10-13T15:45:00Z","v":2710,"vw":48.038545},{"c":48.01,"h":48.01,"l":47.97,"n":64,"o":47.98,"t":"2026-10-13T16:00:00Z","v":1729,"vw":47.996211},{"c":47.99,"h":48.03,"l":47.92,"n":80,"o":47.93,"t":"2026-10-13T16:15:00Z","v":2371,"vw":47.967321},{"c":48.005,"h":48.005,"l":47.94,"n":20,"o":47.94,"t":"2026-10-13T16:30:00Z","v":571,"vw":47.98875},{"c":47.9604,"h":48.005,"l":47.96,"n":53,"o":48.005,"t":"2026-10-13T16:45:00Z","v":1492,"vw":47.969525},{"c":47.985,"h":48.11,"l":47.95,"n":198,"o":47.97,"t":"2026-10-13T17:00:00Z","v":5873,"vw":48.026419},{"c":48.115,"h":48.155,"l":47.99,"n":149,"o":47.99,"t":"2026-10-13T17:15:00Z","v":5695,"vw":48.06289},{"c":47.92,"h":47.98,"l":47.91,"n":117,"o":47.97,"t":"2026-10-13T17:30:00Z","v":3906,"vw":47.939535},{"c":47.915,"h":47.99,"l":47.89,"n":131,"o":47.91,"t":"2026-10-13T17:45:00Z","v":3992,"vw":47.923915},{"c":48.095,"h":48.13,"l":47.98,"n":152,"o":47.99,"t":"2026-10-13T18:00:00Z","v":7876,"vw":48.060054},{"c":48.017,"h":48.0901,"l":48,"n":94,"o":48.08,"t":"2026-10-13T18:15:00Z","v":2569,"vw":48.038365},{"c":47.972,"h":48.0975,"l":47.963,"n":99,"o":48.085,"t":"2026-10-13T18:30:00Z","v":3950,"vw":48.037491},{"c":48.05,"h":48.06,"l":47.95,"n":95,"o":48.03,"t":"2026-10-13T18:45:00Z","v":2794,"vw":47.994614},{"c":48.16,"h":48.21,"l":47.92,"n":220,"o":47.95,"t":"2026-10-13T19:00:00Z","v":7744,"vw":48.075588},{"c":48.17,"h":48.17,"l":48.06,"n":81,"o":48.06,"t":"2026-10-13T19:15:00Z","v":1381,"vw":48.136369},{"c":47.97,"h":48.185,"l":47.922,"n":423,"o":48.125,"t":"2026-10-13T19:30:00Z","v":13409,"vw":48.067894},{"c":48.075,"h":48.14,"l":47.92,"n":1197,"o":47.995,"t":"2026-10-13T19:45:00Z","v":41687,"vw":48.017021},{"c":48.06,"h":48.06,"l":48.06,"n":24,"o":48.06,"t":"2026-10-13T20:00:00Z","v":36671,"vw":48.06},{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-10-14T12:30:00Z","v":100,"vw":47.8},{"c":47.75,"h":47.89,"l":47.6,"n":64,"o":47.6,"t":"2026-10-14T13:30:00Z","v":5461,"vw":47.660378},{"c":47.625,"h":47.84,"l":47.41,"n":69,"o":47.685,"t":"2026-10-14T13:45:00Z","v":2639,"vw":47.604683},{"c":47.62,"h":47.76,"l":47.42,"n":48,"o":47.445,"t":"2026-10-14T14:00:00Z","v":1631,"vw":47.565682},{"c":47.61,"h":47.715,"l":47.49,"n":62,"o":47.655,"t":"2026-10-14T14:15:00Z","v":2497,"vw":47.644079},{"c":47.57,"h":47.705,"l":47.49,"n":111,"o":47.61,"t":"2026-10-14T14:30:00Z","v":3782,"vw":47.6046},{"c":47.565,"h":47.65,"l":47.55,"n":150,"o":47.57,"t":"2026-10-14T14:45:00Z","v":6347,"vw":47.605734},{"c":47.5825,"h":47.63,"l":47.4,"n":313,"o":47.61,"t":"2026-10-14T15:00:00Z","v":18913,"vw":47.53628},{"c":47.58,"h":47.65,"l":47.57,"n":191,"o":47.57,"t":"2026-10-14T15:15:00Z","v":5824,"vw":47.596974},{"c":47.58,"h":47.62,"l":47.5509,"n":62,"o":47.57,"t":"2026-10-14T15:30:00Z","v":3032,"vw":47.583708},{"c":47.46,"h":47.62,"l":47.46,"n":169,"o":47.61,"t":"2026-10-14T15:45:00Z","v":4077,"vw":47.559286},{"c":47.37,"h":47.48,"l":47.37,"n":90,"o":47.425,"t":"2026-10-14T16:00:00Z","v":3393,"vw":47.442274},{"c":47.26,"h":47.33,"l":47.25,"n":128,"o":47.33,"t":"2026-10-14T16:15:00Z","v":4166,"vw":47.268104},{"c":47.49,"h":47.53,"l":47.16,"n":107,"o":47.16,"t":"2026-10-14T16:30:00Z","v":4988,"vw":47.406797},{"c":47.28,"h":47.405,"l":47.204,"n":174,"o":47.405,"t":"2026-10-14T16:45:00Z","v":5409,"vw":47.27771},{"c":47.235,"h":47.29,"l":47.0836,"n":192,"o":47.29,"t":"2026-10-14T17:00:00Z","v":5903,"vw":47.201865},{"c":47.33,"h":47.385,"l":47.265,"n":128,"o":47.27,"t":"2026-10-14T17:15:00Z","v":5596,"vw":47.320482},{"c":47.36,"h":47.44,"l":47.36,"n":46,"o":47.36,"t":"2026-10-14T17:30:00Z","v":1326,"vw":47.386667},{"c":47.68,"h":47.69,"l":47.355,"n":207,"o":47.41,"t":"2026-10-14T17:45:00Z","v":12290,"vw":47.516791},{"c":47.69,"h":47.8,"l":47.675,"n":211,"o":47.675,"t":"2026-10-14T18:00:00Z","v":7424,"vw":47.729455},{"c":47.66,"h":47.78,"l":47.66,"n":131,"o":47.69,"t":"2026-10-14T18:15:00Z","v":4793,"vw":47.708783},{"c":47.49,"h":47.6,"l":47.49,"n":181,"o":47.6,"t":"2026-10-14T18:30:00Z","v":7507,"vw":47.565358},{"c":47.38,"h":47.57,"l":47.38,"n":246,"o":47.52,"t":"2026-10-14T18:45:00Z","v":10036,"vw":47.515754},{"c":47.46,"h":47.5,"l":47.38,"n":118,"o":47.38,"t":"2026-10-14T19:00:00Z","v":4209,"vw":47.463781},{"c":47.285,"h":47.49,"l":47.19,"n":422,"o":47.49,"t":"2026-10-14T19:15:00Z","v":17950,"vw":47.297902},{"c":47.44,"h":47.44,"l":47.16,"n":563,"o":47.32,"t":"2026-10-14T19:30:00Z","v":29286,"vw":47.236437},{"c":47.765,"h":47.88,"l":47.32,"n":1487,"o":47.41,"t":"2026-10-14T19:45:00Z","v":88625,"vw":47.680415},{"c":47.85,"h":47.85,"l":47.85,"n":21,"o":47.85,"t":"2026-10-14T20:00:00Z","v":42689,"vw":47.85},{"c":48.545,"h":48.78,"l":48.44,"n":38,"o":48.44,"t":"2026-10-15T13:30:00Z","v":5314,"vw":48.518855},{"c":48.545,"h":48.545,"l":48.14,"n":44,"o":48.14,"t":"2026-10-15T13:45:00Z","v":2862,"vw":48.449091},{"c":48.52,"h":48.86,"l":48.45,"n":297,"o":48.45,"t":"2026-10-15T14:00:00Z","v":12701,"vw":48.638204},{"c":48.43,"h":48.69,"l":48.32,"n":251,"o":48.605,"t":"2026-10-15T14:15:00Z","v":13565,"vw":48.422381},{"c":48.415,"h":48.52,"l":48.325,"n":299,"o":48.44,"t":"2026-10-15T14:30:00Z","v":14266,"vw":48.406578},{"c":48.25,"h":48.33,"l":48.21,"n":240,"o":48.33,"t":"2026-10-15T14:45:00Z","v":11227,"vw":48.291165},{"c":48.2,"h":48.36,"l":48.16,"n":130,"o":48.305,"t":"2026-10-15T15:00:00Z","v":5109,"vw":48.270412},{"c":48.12,"h":48.21,"l":47.91,"n":345,"o":48.21,"t":"2026-10-15T15:15:00Z","v":25887,"vw":48.050345},{"c":48.15,"h":48.15,"l":48.02,"n":191,"o":48.13,"t":"2026-10-15T15:30:00Z","v":5139,"vw":48.082508},{"c":48.1,"h":48.16,"l":47.942,"n":195,"o":48.11,"t":"2026-10-15T15:45:00Z","v":11233,"vw":48.051586},{"c":47.92,"h":48.06,"l":47.92,"n":141,"o":48.06,"t":"2026-10-15T16:00:00Z","v":6254,"vw":47.967091},{"c":48.01,"h":48.02,"l":47.93,"n":98,"o":47.98,"t":"2026-10-15T16:15:00Z","v":4303,"vw":47.974955},{"c":48.12,"h":48.12,"l":48.02,"n":200,"o":48.02,"t":"2026-10-15T16:30:00Z","v":8408,"vw":48.069466},{"c":48.16,"h":48.16,"l":48.05,"n":149,"o":48.08,"t":"2026-10-15T16:45:00Z","v":5591,"vw":48.085037},{"c":48.4,"h":48.41,"l":48.195,"n":141,"o":48.23,"t":"2026-10-15T17:00:00Z","v":12812,"vw":48.327638},{"c":48.68,"h":48.71,"l":48.4,"n":119,"o":48.49,"t":"2026-10-15T17:15:00Z","v":4586,"vw":48.563679},{"c":48.99,"h":49.065,"l":48.71,"n":390,"o":48.71,"t":"2026-10-15T17:30:00Z","v":18124,"vw":48.934361},{"c":48.675,"h":49.11,"l":48.64,"n":301,"o":48.945,"t":"2026-10-15T17:45:00Z","v":18939,"vw":48.941402},{"c":48.56,"h":48.68,"l":48.56,"n":137,"o":48.675,"t":"2026-10-15T18:00:00Z","v":3242,"vw":48.614284},{"c":49.02,"h":49.04,"l":48.535,"n":306,"o":48.555,"t":"2026-10-15T18:15:00Z","v":13821,"vw":48.718992},{"c":48.91,"h":49.09,"l":48.89,"n":358,"o":48.94,"t":"2026-10-15T18:30:00Z","v":18660,"vw":49.025035},{"c":48.74,"h":48.945,"l":48.73,"n":237,"o":48.9075,"t":"2026-10-15T18:45:00Z","v":10217,"vw":48.834271},{"c":48.715,"h":48.79,"l":48.69,"n":144,"o":48.79,"t":"2026-10-15T19:00:00Z","v":3383,"vw":48.713839},{"c":48.69,"h":48.78,"l":48.64,"n":298,"o":48.74,"t":"2026-10-15T19:15:00Z","v":12332,"vw":48.707288},{"c":48.8,"h":48.98,"l":48.69,"n":703,"o":48.69,"t":"2026-10-15T19:30:00Z","v":39344,"vw":48.849595},{"c":48.84,"h":48.95,"l":48.69,"n":1380,"o":48.785,"t":"2026-10-15T19:45:00Z","v":81692,"vw":48.77418},{"c":48.84,"h":48.84,"l":48.67,"n":22,"o":48.84,"t":"2026-10-15T20:00:00Z","v":85825,"vw":48.838754},{"c":49.87,"h":49.87,"l":49.21,"n":46,"o":49.21,"t":"2026-10-16T13:30:00Z","v":7099,"vw":49.272919},{"c":49.645,"h":49.75,"l":49.54,"n":64,"o":49.75,"t":"2026-10-16T13:45:00Z","v":8021,"vw":49.696194},{"c":49.67,"h":49.68,"l":49.55,"n":87,"o":49.55,"t":"2026-10-16T14:00:00Z","v":5710,"vw":49.672745},{"c":49.55,"h":49.67,"l":49.55,"n":44,"o":49.67,"t":"2026-10-16T14:15:00Z","v":2114,"vw":49.66173},{"c":49.26,"h":49.69,"l":49.26,"n":210,"o":49.56,"t":"2026-10-16T14:30:00Z","v":10256,"vw":49.584041},{"c":49.44,"h":49.44,"l":49.15,"n":44,"o":49.15,"t":"2026-10-16T14:45:00Z","v":4307,"vw":49.379476},{"c":49.745,"h":49.745,"l":49.435,"n":418,"o":49.435,"t":"2026-10-16T15:00:00Z","v":23358,"vw":49.493009},{"c":49.745,"h":49.75,"l":49.63,"n":74,"o":49.75,"t":"2026-10-16T15:15:00Z","v":1951,"vw":49.718788},{"c":49.85,"h":49.86,"l":49.61,"n":149,"o":49.745,"t":"2026-10-16T15:30:00Z","v":9150,"vw":49.718752},{"c":49.53,"h":49.84,"l":49.53,"n":137,"o":49.84,"t":"2026-10-16T15:45:00Z","v":7212,"vw":49.675129},{"c":49.44,"h":49.52,"l":49.42,"n":75,"o":49.52,"t":"2026-10-16T16:00:00Z","v":2278,"vw":49.443391},{"c":49.43,"h":49.43,"l":49.3719,"n":31,"o":49.3719,"t":"2026-10-16T16:15:00Z","v":746,"vw":49.415409},{"c":49.4199,"h":49.4199,"l":49.33,"n":57,"o":49.37,"t":"2026-10-16T16:30:00Z","v":2503,"vw":49.363764},{"c":49.51,"h":49.56,"l":49.33,"n":119,"o":49.33,"t":"2026-10-16T16:45:00Z","v":5640,"vw":49.461012},{"c":49.52,"h":49.64,"l":49.505,"n":36,"o":49.52,"t":"2026-10-16T17:00:00Z","v":2732,"vw":49.525577},{"c":49.41,"h":49.52,"l":49.32,"n":218,"o":49.52,"t":"2026-10-16T17:15:00Z","v":7566,"vw":49.374074},{"c":49.45,"h":49.46,"l":49.25,"n":60,"o":49.34,"t":"2026-10-16T17:30:00Z","v":2474,"vw":49.392308},{"c":49.31,"h":49.455,"l":49.31,"n":50,"o":49.455,"t":"2026-10-16T17:45:00Z","v":1652,"vw":49.371354},{"c":49.15,"h":49.305,"l":49.15,"n":61,"o":49.305,"t":"2026-10-16T18:00:00Z","v":2279,"vw":49.205724},{"c":49.185,"h":49.29,"l":49.11,"n":125,"o":49.225,"t":"2026-10-16T18:15:00Z","v":4324,"vw":49.189623},{"c":49.24,"h":49.27,"l":49.2,"n":43,"o":49.2,"t":"2026-10-16T18:30:00Z","v":1407,"vw":49.244926},{"c":49.3,"h":49.33,"l":49.23,"n":147,"o":49.23,"t":"2026-10-16T18:45:00Z","v":3202,"vw":49.296535},{"c":49.27,"h":49.34,"l":49.27,"n":137,"o":49.295,"t":"2026-10-16T19:00:00Z","v":3982,"vw":49.300882},{"c":49.21,"h":49.29,"l":49.21,"n":133,"o":49.27,"t":"2026-10-16T19:15:00Z","v":4097,"vw":49.24075},{"c":49.09,"h":49.23,"l":49.09,"n":191,"o":49.23,"t":"2026-10-16T19:30:00Z","v":4405,"vw":49.140585},{"c":49.47,"h":49.47,"l":49.035,"n":921,"o":49.08,"t":"2026-10-16T19:45:00Z","v":33009,"vw":49.309339},{"c":49.47,"h":49.47,"l":49.47,"n":17,"o":49.47,"t":"2026-10-16T20:00:00Z","v":56785,"vw":49.47},{"c":49,"h":49.385,"l":49,"n":32,"o":49.16,"t":"2026-10-19T13:30:00Z","v":2543,"vw":49.158479},{"c":49.0025,"h":49.085,"l":48.915,"n":51,"o":49,"t":"2026-10-19T13:45:00Z","v":1205,"vw":48.979167},{"c":48.93,"h":48.93,"l":48.315,"n":19,"o":48.315,"t":"2026-10-19T14:00:00Z","v":496,"vw":48.752254},{"c":48.93,"h":48.93,"l":48.11,"n":8,"o":48.5801,"t":"2026-10-19T14:15:00Z","v":608,"vw":48.683339},{"c":48.705,"h":48.93,"l":48.265,"n":70,"o":48.93,"t":"2026-10-19T14:30:00Z","v":2553,"vw":48.715882},{"c":48.51,"h":48.51,"l":48.5,"n":34,"o":48.5,"t":"2026-10-19T14:45:00Z","v":1687,"vw":48.503169},{"c":48.78,"h":48.88,"l":48.67,"n":39,"o":48.715,"t":"2026-10-19T15:00:00Z","v":2798,"vw":48.804823},{"c":48.54,"h":48.75,"l":48.35,"n":79,"o":48.67,"t":"2026-10-19T15:15:00Z","v":4772,"vw":48.588977},{"c":48.45,"h":48.482,"l":48.43,"n":31,"o":48.482,"t":"2026-10-19T15:30:00Z","v":851,"vw":48.4588},{"c":48.56,"h":48.6647,"l":48.44,"n":44,"o":48.4993,"t":"2026-10-19T15:45:00Z","v":1737,"vw":48.547189},{"c":48.26,"h":48.43,"l":48.25,"n":59,"o":48.43,"t":"2026-10-19T16:00:00Z","v":2748,"vw":48.318623},{"c":48.32,"h":48.38,"l":48.26,"n":38,"o":48.2744,"t":"2026-10-19T16:15:00Z","v":2228,"vw":48.30913},{"c":48.32,"h":48.32,"l":48.185,"n":114,"o":48.25,"t":"2026-10-19T16:30:00Z","v":4391,"vw":48.255761},{"c":48.28,"h":48.28,"l":48.28,"n":15,"o":48.28,"t":"2026-10-19T16:45:00Z","v":367,"vw":48.28},{"c":48.3,"h":48.3,"l":48.14,"n":69,"o":48.19,"t":"2026-10-19T17:00:00Z","v":2056,"vw":48.187566},{"c":48.155,"h":48.26,"l":48.125,"n":53,"o":48.19,"t":"2026-10-19T17:15:00Z","v":1793,"vw":48.166845},{"c":48.1964,"h":48.24,"l":48.135,"n":107,"o":48.16,"t":"2026-10-19T17:30:00Z","v":5465,"vw":48.19334},{"c":48.235,"h":48.245,"l":48.13,"n":62,"o":48.18,"t":"2026-10-19T17:45:00Z","v":2566,"vw":48.189063},{"c":48.2463,"h":48.2463,"l":48.06,"n":64,"o":48.14,"t":"2026-10-19T18:00:00Z","v":2455,"vw":48.160316},{"c":48.09,"h":48.09,"l":47.985,"n":88,"o":48.06,"t":"2026-10-19T18:15:00Z","v":4409,"vw":48.040119},{"c":47.96,"h":47.96,"l":47.96,"n":10,"o":47.96,"t":"2026-10-19T18:30:00Z","v":331,"vw":47.96},{"c":48.08,"h":48.11,"l":48.03,"n":165,"o":48.065,"t":"2026-10-19T18:45:00Z","v":7931,"vw":48.077433},{"c":48.025,"h":48.13,"l":48,"n":181,"o":48.13,"t":"2026-10-19T19:00:00Z","v":7223,"vw":48.04929},{"c":48.14,"h":48.17,"l":48.035,"n":164,"o":48.1,"t":"2026-10-19T19:15:00Z","v":4212,"vw":48.119295},{"c":48.235,"h":48.29,"l":48.06,"n":271,"o":48.14,"t":"2026-10-19T19:30:00Z","v":6048,"vw":48.184058},{"c":48.135,"h":48.27,"l":48.04,"n":846,"o":48.27,"t":"2026-10-19T19:45:00Z","v":26139,"vw":48.115043},{"c":48.13,"h":48.13,"l":48.13,"n":21,"o":48.13,"t":"2026-10-19T20:00:00Z","v":32502,"vw":48.13},{"c":48.69,"h":48.69,"l":47.74,"n":47,"o":48.26,"t":"2026-10-20T13:30:00Z","v":2671,"vw":48.338129},{"c":48.975,"h":49.175,"l":48.5159,"n":77,"o":48.815,"t":"2026-10-20T13:45:00Z","v":6857,"vw":48.829197},{"c":48.55,"h":48.965,"l":48.46,"n":44,"o":48.965,"t":"2026-10-20T14:00:00Z","v":2810,"vw":48.65544},{"c":48.97,"h":49.075,"l":48.665,"n":48,"o":48.665,"t":"2026-10-20T14:15:00Z","v":2164,"vw":48.927581},{"c":48.98,"h":49.14,"l":48.835,"n":28,"o":49.14,"t":"2026-10-20T14:30:00Z","v":1871,"vw":49.069023},{"c":48.91,"h":49.245,"l":48.91,"n":184,"o":49.15,"t":"2026-10-20T14:45:00Z","v":7366,"vw":49.099954},{"c":49.1591,"h":49.1591,"l":48.93,"n":19,"o":48.98,"t":"2026-10-20T15:00:00Z","v":704,"vw":48.984826},{"c":49.075,"h":49.075,"l":49.075,"n":56,"o":49.075,"t":"2026-10-20T15:15:00Z","v":4027,"vw":49.075},{"c":48.95,"h":49.105,"l":48.85,"n":97,"o":48.93,"t":"2026-10-20T15:30:00Z","v":4521,"vw":49.010182},{"c":48.88,"h":48.8966,"l":48.88,"n":30,"o":48.8966,"t":"2026-10-20T15:45:00Z","v":1689,"vw":48.883802},{"c":48.91,"h":49,"l":48.91,"n":27,"o":49,"t":"2026-10-20T16:00:00Z","v":649,"vw":48.9325},{"c":48.91,"h":48.91,"l":48.91,"n":8,"o":48.91,"t":"2026-10-20T16:15:00Z","v":175,"vw":48.91},{"c":49,"h":49,"l":48.905,"n":21,"o":48.905,"t":"2026-10-20T16:30:00Z","v":487,"vw":48.9525},{"c":49,"h":49,"l":48.79,"n":24,"o":48.79,"t":"2026-10-20T16:45:00Z","v":646,"vw":48.9},{"c":48.7901,"h":48.965,"l":48.7901,"n":108,"o":48.93,"t":"2026-10-20T17:00:00Z","v":5893,"vw":48.866714},{"c":48.8,"h":48.895,"l":48.8,"n":22,"o":48.895,"t":"2026-10-20T17:15:00Z","v":604,"vw":48.828342},{"c":48.9,"h":48.9999,"l":48.9,"n":66,"o":48.9487,"t":"2026-10-20T17:30:00Z","v":2043,"vw":48.923733},{"c":48.98,"h":48.99,"l":48.8288,"n":85,"o":48.9,"t":"2026-10-20T17:45:00Z","v":2734,"vw":48.914324},{"c":49.15,"h":49.15,"l":48.97,"n":90,"o":49,"t":"2026-10-20T18:00:00Z","v":8579,"vw":49.012901},{"c":49.0675,"h":49.17,"l":49.04,"n":84,"o":49.17,"t":"2026-10-20T18:15:00Z","v":2517,"vw":49.12879},{"c":49.115,"h":49.18,"l":49.03,"n":70,"o":49.17,"t":"2026-10-20T18:30:00Z","v":1815,"vw":49.061848},{"c":49.13,"h":49.13,"l":49.035,"n":15,"o":49.035,"t":"2026-10-20T18:45:00Z","v":335,"vw":49.098333},{"c":49.13,"h":49.1555,"l":49.07,"n":47,"o":49.13,"t":"2026-10-20T19:00:00Z","v":1203,"vw":49.125799},{"c":49.33,"h":49.33,"l":49.13,"n":187,"o":49.18,"t":"2026-10-20T19:15:00Z","v":5330,"vw":49.252155},{"c":49.63,"h":49.63,"l":49.3,"n":334,"o":49.3,"t":"2026-10-20T19:30:00Z","v":8153,"vw":49.457756},{"c":49.38,"h":49.69,"l":49.305,"n":900,"o":49.63,"t":"2026-10-20T19:45:00Z","v":39317,"vw":49.47004},{"c":49.39,"h":49.39,"l":49.39,"n":18,"o":49.39,"t":"2026-10-20T20:00:00Z","v":107400,"vw":49.39},{"c":49.025,"h":49.37,"l":48.99,"n":65,"o":49.37,"t":"2026-10-21T13:30:00Z","v":4020,"vw":49.213539},{"c":49.07,"h":49.07,"l":49.07,"n":3,"o":49.07,"t":"2026-10-21T13:45:00Z","v":108,"vw":49.07},{"c":48.805,"h":48.9999,"l":48.805,"n":50,"o":48.82,"t":"2026-10-21T14:00:00Z","v":1802,"vw":48.824439},{"c":49,"h":49,"l":48.64,"n":24,"o":48.6589,"t":"2026-10-21T14:15:00Z","v":753,"vw":48.739117},{"c":48.935,"h":49.03,"l":48.805,"n":132,"o":48.805,"t":"2026-10-21T14:30:00Z","v":5580,"vw":48.952745},{"c":48.96,"h":48.96,"l":48.935,"n":13,"o":48.935,"t":"2026-10-21T14:45:00Z","v":1842,"vw":48.944722},{"c":49.08,"h":49.08,"l":49.07,"n":7,"o":49.07,"t":"2026-10-21T15:00:00Z","v":236,"vw":49.075},{"c":48.925,"h":49.015,"l":48.89,"n":74,"o":48.94,"t":"2026-10-21T15:15:00Z","v":4851,"vw":48.94953},{"c":48.91,"h":48.925,"l":48.87,"n":23,"o":48.87,"t":"2026-10-21T15:30:00Z","v":563,"vw":48.90375},{"c":48.85,"h":49,"l":48.85,"n":132,"o":48.97,"t":"2026-10-21T15:45:00Z","v":5518,"vw":48.93947},{"c":48.905,"h":48.905,"l":48.89,"n":15,"o":48.89,"t":"2026-10-21T16:00:00Z","v":356,"vw":48.8975},{"c":48.92,"h":48.92,"l":48.91,"n":23,"o":48.91,"t":"2026-10-21T16:15:00Z","v":726,"vw":48.915396},{"c":48.93,"h":49.03,"l":48.92,"n":147,"o":48.97,"t":"2026-10-21T16:30:00Z","v":10816,"vw":48.987419},{"c":49,"h":49,"l":48.91,"n":69,"o":48.91,"t":"2026-10-21T16:45:00Z","v":3612,"vw":48.928425},{"c":48.985,"h":49.04,"l":48.89,"n":98,"o":48.955,"t":"2026-10-21T17:00:00Z","v":4427,"vw":48.953704},{"c":48.88,"h":49,"l":48.83,"n":69,"o":49,"t":"2026-10-21T17:15:00Z","v":3852,"vw":48.916998},{"c":48.82,"h":48.825,"l":48.82,"n":16,"o":48.825,"t":"2026-10-21T17:30:00Z","v":334,"vw":48.8225},{"c":48.85,"h":48.9,"l":48.64,"n":230,"o":48.83,"t":"2026-10-21T17:45:00Z","v":21704,"vw":48.756554},{"c":48.8,"h":48.9001,"l":48.8,"n":27,"o":48.85,"t":"2026-10-21T18:00:00Z","v":1001,"vw":48.85766},{"c":48.85,"h":48.91,"l":48.786,"n":16,"o":48.85,"t":"2026-10-21T18:15:00Z","v":516,"vw":48.849},{"c":48.825,"h":48.85,"l":48.783,"n":64,"o":48.8,"t":"2026-10-21T18:30:00Z","v":1691,"vw":48.819428},{"c":48.73,"h":48.835,"l":48.675,"n":88,"o":48.835,"t":"2026-10-21T18:45:00Z","v":2666,"vw":48.743479},{"c":48.63,"h":48.74,"l":48.63,"n":61,"o":48.705,"t":"2026-10-21T19:00:00Z","v":1803,"vw":48.652273},{"c":49.08,"h":49.08,"l":48.66,"n":333,"o":48.66,"t":"2026-10-21T19:15:00Z","v":10901,"vw":48.809049},{"c":48.93,"h":49.1,"l":48.93,"n":242,"o":49.08,"t":"2026-10-21T19:30:00Z","v":6818,"vw":49.036502},{"c":48.765,"h":48.935,"l":48.7,"n":894,"o":48.935,"t":"2026-10-21T19:45:00Z","v":32952,"vw":48.775724},{"c":48.8,"h":48.8,"l":48.8,"n":15,"o":48.8,"t":"2026-10-21T20:00:00Z","v":41914,"vw":48.8},{"c":48.3,"h":48.3,"l":48.3,"n":2,"o":48.3,"t":"2026-10-22T10:45:00Z","v":295,"vw":48.3},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-10-22T11:00:00Z","v":295,"vw":48.6},{"c":48.82,"h":48.82,"l":48.54,"n":28,"o":48.8,"t":"2026-10-22T13:30:00Z","v":2792,"vw":48.688758},{"c":49.13,"h":49.13,"l":48.9615,"n":14,"o":48.9615,"t":"2026-10-22T13:45:00Z","v":410,"vw":49.04575},{"c":49.2254,"h":49.37,"l":49.2,"n":41,"o":49.2,"t":"2026-10-22T14:00:00Z","v":1517,"vw":49.254478},{"c":49.365,"h":49.365,"l":49.365,"n":5,"o":49.365,"t":"2026-10-22T14:15:00Z","v":167,"vw":49.365},{"c":49.425,"h":49.54,"l":49.34,"n":83,"o":49.51,"t":"2026-10-22T14:30:00Z","v":3279,"vw":49.40843},{"c":49.3403,"h":49.57,"l":49.3403,"n":19,"o":49.57,"t":"2026-10-22T14:45:00Z","v":861,"vw":49.433072},{"c":49.62,"h":49.645,"l":49.46,"n":171,"o":49.49,"t":"2026-10-22T15:00:00Z","v":9760,"vw":49.551043},{"c":49.305,"h":49.64,"l":49.26,"n":157,"o":49.56,"t":"2026-10-22T15:15:00Z","v":4824,"vw":49.446775},{"c":49.465,"h":49.48,"l":49.26,"n":124,"o":49.305,"t":"2026-10-22T15:30:00Z","v":5531,"vw":49.361336},{"c":49.34,"h":49.44,"l":49.3057,"n":66,"o":49.44,"t":"2026-10-22T15:45:00Z","v":3930,"vw":49.342217},{"c":49.48,"h":49.51,"l":49.1894,"n":43,"o":49.1894,"t":"2026-10-22T16:00:00Z","v":3326,"vw":49.318411},{"c":49.51,"h":49.585,"l":49.48,"n":55,"o":49.48,"t":"2026-10-22T16:15:00Z","v":1549,"vw":49.516878},{"c":49.51,"h":49.575,"l":49.4,"n":40,"o":49.505,"t":"2026-10-22T16:30:00Z","v":1576,"vw":49.4875},{"c":49.63,"h":49.65,"l":49.49,"n":120,"o":49.57,"t":"2026-10-22T16:45:00Z","v":3537,"vw":49.583732},{"c":49.66,"h":49.7,"l":49.55,"n":138,"o":49.63,"t":"2026-10-22T17:00:00Z","v":5344,"vw":49.637769},{"c":49.74,"h":49.74,"l":49.61,"n":80,"o":49.66,"t":"2026-10-22T17:15:00Z","v":2370,"vw":49.682496},{"c":49.735,"h":49.805,"l":49.735,"n":114,"o":49.745,"t":"2026-10-22T17:30:00Z","v":4590,"vw":49.767206},{"c":49.78,"h":49.78,"l":49.69,"n":76,"o":49.7,"t":"2026-10-22T17:45:00Z","v":2886,"vw":49.750928},{"c":49.775,"h":49.805,"l":49.74,"n":70,"o":49.79,"t":"2026-10-22T18:00:00Z","v":2218,"vw":49.774474},{"c":49.69,"h":49.84,"l":49.69,"n":226,"o":49.775,"t":"2026-10-22T18:15:00Z","v":8080,"vw":49.803068},{"c":49.685,"h":49.74,"l":49.64,"n":75,"o":49.74,"t":"2026-10-22T18:30:00Z","v":1576,"vw":49.6665},{"c":49.71,"h":49.765,"l":49.695,"n":29,"o":49.695,"t":"2026-10-22T18:45:00Z","v":450,"vw":49.719854},{"c":49.77,"h":49.84,"l":49.71,"n":243,"o":49.715,"t":"2026-10-22T19:00:00Z","v":5473,"vw":49.765716},{"c":49.805,"h":49.84,"l":49.78,"n":193,"o":49.79,"t":"2026-10-22T19:15:00Z","v":6447,"vw":49.814713},{"c":49.815,"h":49.84,"l":49.74,"n":205,"o":49.805,"t":"2026-10-22T19:30:00Z","v":3812,"vw":49.7975},{"c":49.8,"h":49.9,"l":49.75,"n":772,"o":49.85,"t":"2026-10-22T19:45:00Z","v":21720,"vw":49.822378},{"c":49.83,"h":49.83,"l":49.76,"n":21,"o":49.76,"t":"2026-10-22T20:00:00Z","v":32752,"vw":49.829433}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6579418769077979,"strike":78.50981948683996,"iv":1.1148329886174473,"gamma":0.011251532845790153,"theta":-0.04819216509277949,"vega":0.024575834208279076,"rho":0.0033507128516725,"breakevenPct":58.87570010786224},{"delta":0.15,"premium":0.7997871031768283,"strike":64.99490550425493,"iv":0.8100549502842762,"gamma":0.020545718380438012,"theta":-0.04665618870949865,"vega":0.03268037602787558,"rho":0.005150417335728221,"breakevenPct":32.03831548752108},{"delta":0.2,"premium":0.541956049918611,"strike":54.33895279435703,"iv":0.32408464460119374,"gamma":0.05729631036353771,"theta":-0.02166956049918611,"vega":0.03677221920781335,"rho":0.007109444572039356,"breakevenPct":10.136281044101219},{"delta":0.25,"premium":0.7725583288117202,"strike":53.66071079761259,"iv":0.3290358111774281,"gamma":0.060606131307650565,"theta":-0.0239755832881172,"vega":0.03963440043407488,"rho":0.008884640964130486,"breakevenPct":9.237947273578786},{"delta":0.3,"premium":1.0031606077048292,"strike":52.98246880086815,"iv":0.3339869777536625,"gamma":0.06391595225176343,"theta":-0.02628160607704829,"vega":0.04249658166033641,"rho":0.010659837356221613,"breakevenPct":8.339613503056352},{"delta":0.35,"premium":1.2337628865979382,"strike":52.30422680412371,"iv":0.3389381443298969,"gamma":0.06722577319587629,"theta":-0.028587628865979382,"vega":0.04535876288659794,"rho":0.012435033748312743,"breakevenPct":7.441279732533918},{"delta":0.4,"premium":1.4643651654910474,"strike":51.62598480737927,"iv":0.3438893109061313,"gamma":0.07053559413998915,"theta":-0.030893651654910474,"vega":0.04822094411285947,"rho":0.014210230140403875,"breakevenPct":6.5429459620114825},{"delta":0.45,"premium":1.6949674443841565,"strike":50.947742810634836,"iv":0.3488404774823657,"gamma":0.073845415084102,"theta":-0.03319967444384156,"vega":0.051083125339121,"rho":0.015985426532495003,"breakevenPct":5.644612191489048},{"delta":0.5,"premium":1.9255697232772655,"strike":50.269500813890396,"iv":0.3537916440586001,"gamma":0.07715523602821486,"theta":-0.03550569723277265,"vega":0.05394530656538253,"rho":0.01776062292458613,"breakevenPct":4.746278420966615},{"delta":0.55,"premium":2.2615600000000007,"strike":49.572336,"iv":0.36509600000000003,"gamma":0.07701903999999998,"theta":-0.0374224,"vega":0.05520864,"rho":0.019473870125287243,"breakevenPct":4.021464980935185},{"delta":0.6,"premium":2.79156,"strike":48.840336,"iv":0.388096,"gamma":0.07053904,"theta":-0.0386224,"vega":0.05352864,"rho":0.021073074496383994,"breakevenPct":3.6160866947621946},{"delta":0.65,"premium":3.3215600000000007,"strike":48.108336,"iv":0.411096,"gamma":0.06405904,"theta":-0.0398224,"vega":0.05184864,"rho":0.02267227886748075,"breakevenPct":3.210708408589204},{"delta":0.7,"premium":3.6123629112662012,"strike":47.503070787637085,"iv":0.3899083748753739,"gamma":0.06280269192422731,"theta":-0.036007577268195416,"vega":0.0483296111665005,"rho":0.024428940763639974,"breakevenPct":2.57963816757634},{"delta":0.75,"premium":3.8616151545363904,"strike":46.91982053838485,"iv":0.3610449651046859,"gamma":0.06245373878364905,"theta":-0.031321635094715854,"vega":0.044491126620139584,"rho":0.026212954436453245,"breakevenPct":1.9093632207931672},{"delta":0.8,"premium":4.327123955431755,"strike":46.2408635097493,"iv":0.3429025766016713,"gamma":0.05577221448467966,"theta":-0.026682242339832865,"vega":0.038155919220055706,"rho":0.027861081394872863,"breakevenPct":1.4810103656051732},{"delta":0.85,"premium":4.8319986072423395,"strike":45.544484679665736,"iv":0.3267117688022284,"gamma":0.047937952646239554,"theta":-0.022051323119777158,"vega":0.03136622562674095,"rho":0.029484472473840208,"breakevenPct":1.0966953379652389},{"delta":0.9,"premium":5.336873259052925,"strike":44.84810584958217,"iv":0.3105209610027855,"gamma":0.040103690807799436,"theta":-0.017420403899721444,"vega":0.02457653203342618,"rho":0.031107863552807553,"breakevenPct":0.7123803103253035}],"put":[{"delta":0.1,"premium":0.6229843260101943,"strike":37.90566645727709,"iv":0.8472625612728004,"gamma":0.01478686571896391,"theta":-0.03537598230889795,"vega":0.024595886852995102,"rho":-0.004549817028869517,"breakevenPct":25.180248582647202},{"delta":0.15,"premium":1.129405912912051,"strike":39.605326644572266,"iv":0.9120111001470078,"gamma":0.018144210588408392,"theta":-0.0505012138228237,"vega":0.03257061145904348,"rho":-0.0069518830250366904,"breakevenPct":22.785629677583355},{"delta":0.2,"premium":1.2185061257589926,"strike":43.13546484055583,"iv":0.7067543680720098,"gamma":0.028275084391003374,"theta":-0.0465508127389896,"vega":0.03920152411496188,"rho":-0.009071163610900749,"breakevenPct":15.880074824810691},{"delta":0.25,"premium":1.45658580425122,"strike":45.0056214466992,"iv":0.6372446678042677,"gamma":0.03573680055034481,"theta":-0.047289554418145106,"vega":0.04449213890444894,"rho":-0.011284370149451706,"breakevenPct":12.604784984049802},{"delta":0.3,"premium":1.5218665253855521,"strike":46.746440676948055,"iv":0.5263241832582107,"gamma":0.04715206720077915,"theta":-0.04243310936266314,"vega":0.04879353307959308,"rho":-0.013340129816923533,"breakevenPct":9.242275433348375},{"delta":0.35,"premium":1.845,"strike":47.766,"iv":0.51308,"gamma":0.0513,"theta":-0.043800000000000006,"vega":0.05188,"rho":-0.015598954092750252,"breakevenPct":7.844671884406976},{"delta":0.4,"premium":2.1867271835132485,"strike":48.68422963689892,"iv":0.5007056918547595,"gamma":0.05455554465161924,"theta":-0.04401305201177626,"vega":0.05379646712463199,"rho":-0.017869289355428634,"breakevenPct":6.687733386743577},{"delta":0.45,"premium":2.5302011776251225,"strike":49.58216879293425,"iv":0.4870648675171737,"gamma":0.05764681059862611,"theta":-0.043767713444553484,"vega":0.055366633954857705,"rho":-0.02014002204536481,"breakevenPct":5.575019836826957},{"delta":0.5,"premium":3.0280103313145705,"strike":50.47481653010331,"iv":0.4796245457784111,"gamma":0.05744250089063057,"theta":-0.042036373352333456,"vega":0.05442009262557891,"rho":-0.02251379347806709,"breakevenPct":4.782648607688657},{"delta":0.55,"premium":3.584654435340221,"strike":51.36544709654435,"iv":0.4745479515496972,"gamma":0.05598186676166726,"theta":-0.03973854649091557,"vega":0.052514143213395086,"rho":-0.024926844873481315,"breakevenPct":4.112396826802865},{"delta":0.6,"premium":4.14129853936587,"strike":52.25607766298539,"iv":0.4694713573209833,"gamma":0.054521232632703955,"theta":-0.03744071962949769,"vega":0.05060819380121126,"rho":-0.027339896268895537,"breakevenPct":3.4421450459170737},{"delta":0.65,"premium":4.697942643391521,"strike":53.14670822942643,"iv":0.46439476309226935,"gamma":0.05306059850374065,"theta":-0.0351428927680798,"vega":0.048702244389027434,"rho":-0.029752947664309762,"breakevenPct":2.771893265031281},{"delta":0.7,"premium":5.25458674741717,"strike":54.03733879586747,"iv":0.45931816886355537,"gamma":0.051599964374777346,"theta":-0.03284506590666192,"vega":0.04679629497684361,"rho":-0.03216599905972398,"breakevenPct":2.1016414841454902},{"delta":0.75,"premium":5.941716641679159,"strike":55.04315592203898,"iv":0.45762008995502246,"gamma":0.049364092953523245,"theta":-0.030346476761619195,"vega":0.04441146926536732,"rho":-0.03467726603064173,"breakevenPct":1.462092553963837},{"delta":0.8,"premium":7.684595202398802,"strike":56.98093703148426,"iv":0.48325727136431784,"gamma":0.04085584707646177,"theta":-0.02622353823088456,"vega":0.03815209895052474,"rho":-0.03798318629426982,"breakevenPct":1.0709575976611307},{"delta":0.85,"premium":9.42747376311844,"strike":58.918718140929535,"iv":0.5088944527736132,"gamma":0.032347601199400305,"theta":-0.02210059970014993,"vega":0.03189272863568217,"rho":-0.0412891065578979,"breakevenPct":0.6798226413584251},{"delta":0.9,"premium":16.471428571428593,"strike":66.0714285714286,"iv":0.7132571428571435,"gamma":0.017657142857142837,"theta":-0.023657142857142866,"vega":0.02464999999999999,"rho":-0.04876271691286617,"breakevenPct":0.46156933574151493}]},"raw":{"call":[{"delta":0.1,"premium":0.6579418769077979,"strike":78.50981948683996,"iv":1.1148329886174473,"gamma":0.011251532845790153,"theta":-0.04819216509277949,"vega":0.024575834208279076,"rho":0.0033507128516725,"breakevenPct":58.87570010786224},{"delta":0.15,"premium":0.7997871031768283,"strike":64.99490550425493,"iv":0.8100549502842762,"gamma":0.020545718380438012,"theta":-0.04665618870949865,"vega":0.03268037602787558,"rho":0.005150417335728221,"breakevenPct":32.03831548752108},{"delta":0.2,"premium":0.541956049918611,"strike":54.33895279435703,"iv":0.32408464460119374,"gamma":0.05729631036353771,"theta":-0.02166956049918611,"vega":0.03677221920781335,"rho":0.007109444572039356,"breakevenPct":10.136281044101219},{"delta":0.25,"premium":0.7725583288117202,"strike":53.66071079761259,"iv":0.3290358111774281,"gamma":0.060606131307650565,"theta":-0.0239755832881172,"vega":0.03963440043407488,"rho":0.008884640964130486,"breakevenPct":9.237947273578786},{"delta":0.3,"premium":1.0031606077048292,"strike":52.98246880086815,"iv":0.3339869777536625,"gamma":0.06391595225176343,"theta":-0.02628160607704829,"vega":0.04249658166033641,"rho":0.010659837356221613,"breakevenPct":8.339613503056352},{"delta":0.35,"premium":1.2337628865979382,"strike":52.30422680412371,"iv":0.3389381443298969,"gamma":0.06722577319587629,"theta":-0.028587628865979382,"vega":0.04535876288659794,"rho":0.012435033748312743,"breakevenPct":7.441279732533918},{"delta":0.4,"premium":1.4643651654910474,"strike":51.62598480737927,"iv":0.3438893109061313,"gamma":0.07053559413998915,"theta":-0.030893651654910474,"vega":0.04822094411285947,"rho":0.014210230140403875,"breakevenPct":6.5429459620114825},{"delta":0.45,"premium":1.6949674443841565,"strike":50.947742810634836,"iv":0.3488404774823657,"gamma":0.073845415084102,"theta":-0.03319967444384156,"vega":0.051083125339121,"rho":0.015985426532495003,"breakevenPct":5.644612191489048},{"delta":0.5,"premium":1.9255697232772655,"strike":50.269500813890396,"iv":0.3537916440586001,"gamma":0.07715523602821486,"theta":-0.03550569723277265,"vega":0.05394530656538253,"rho":0.01776062292458613,"breakevenPct":4.746278420966615},{"delta":0.55,"premium":2.2615600000000007,"strike":49.572336,"iv":0.36509600000000003,"gamma":0.07701903999999998,"theta":-0.0374224,"vega":0.05520864,"rho":0.019473870125287243,"breakevenPct":4.021464980935185},{"delta":0.6,"premium":2.79156,"strike":48.840336,"iv":0.388096,"gamma":0.07053904,"theta":-0.0386224,"vega":0.05352864,"rho":0.021073074496383994,"breakevenPct":3.6160866947621946},{"delta":0.65,"premium":3.3215600000000007,"strike":48.108336,"iv":0.411096,"gamma":0.06405904,"theta":-0.0398224,"vega":0.05184864,"rho":0.02267227886748075,"breakevenPct":3.210708408589204},{"delta":0.7,"premium":3.6123629112662012,"strike":47.503070787637085,"iv":0.3899083748753739,"gamma":0.06280269192422731,"theta":-0.036007577268195416,"vega":0.0483296111665005,"rho":0.024428940763639974,"breakevenPct":2.57963816757634},{"delta":0.75,"premium":3.8616151545363904,"strike":46.91982053838485,"iv":0.3610449651046859,"gamma":0.06245373878364905,"theta":-0.031321635094715854,"vega":0.044491126620139584,"rho":0.026212954436453245,"breakevenPct":1.9093632207931672},{"delta":0.8,"premium":4.327123955431755,"strike":46.2408635097493,"iv":0.3429025766016713,"gamma":0.05577221448467966,"theta":-0.026682242339832865,"vega":0.038155919220055706,"rho":0.027861081394872863,"breakevenPct":1.4810103656051732},{"delta":0.85,"premium":4.8319986072423395,"strike":45.544484679665736,"iv":0.3267117688022284,"gamma":0.047937952646239554,"theta":-0.022051323119777158,"vega":0.03136622562674095,"rho":0.029484472473840208,"breakevenPct":1.0966953379652389},{"delta":0.9,"premium":5.336873259052925,"strike":44.84810584958217,"iv":0.3105209610027855,"gamma":0.040103690807799436,"theta":-0.017420403899721444,"vega":0.02457653203342618,"rho":0.031107863552807553,"breakevenPct":0.7123803103253035}],"put":[{"delta":0.1,"premium":0.6229843260101943,"strike":37.90566645727709,"iv":0.8472625612728004,"gamma":0.01478686571896391,"theta":-0.03537598230889795,"vega":0.024595886852995102,"rho":-0.004549817028869517,"breakevenPct":25.180248582647202},{"delta":0.15,"premium":1.129405912912051,"strike":39.605326644572266,"iv":0.9120111001470078,"gamma":0.018144210588408392,"theta":-0.0505012138228237,"vega":0.03257061145904348,"rho":-0.0069518830250366904,"breakevenPct":22.785629677583355},{"delta":0.2,"premium":1.2185061257589926,"strike":43.13546484055583,"iv":0.7067543680720098,"gamma":0.028275084391003374,"theta":-0.0465508127389896,"vega":0.03920152411496188,"rho":-0.009071163610900749,"breakevenPct":15.880074824810691},{"delta":0.25,"premium":1.45658580425122,"strike":45.0056214466992,"iv":0.6372446678042677,"gamma":0.03573680055034481,"theta":-0.047289554418145106,"vega":0.04449213890444894,"rho":-0.011284370149451706,"breakevenPct":12.604784984049802},{"delta":0.3,"premium":1.5218665253855521,"strike":46.746440676948055,"iv":0.5263241832582107,"gamma":0.04715206720077915,"theta":-0.04243310936266314,"vega":0.04879353307959308,"rho":-0.013340129816923533,"breakevenPct":9.242275433348375},{"delta":0.35,"premium":1.845,"strike":47.766,"iv":0.51308,"gamma":0.0513,"theta":-0.043800000000000006,"vega":0.05188,"rho":-0.015598954092750252,"breakevenPct":7.844671884406976},{"delta":0.4,"premium":2.1867271835132485,"strike":48.68422963689892,"iv":0.5007056918547595,"gamma":0.05455554465161924,"theta":-0.04401305201177626,"vega":0.05379646712463199,"rho":-0.017869289355428634,"breakevenPct":6.687733386743577},{"delta":0.45,"premium":2.5302011776251225,"strike":49.58216879293425,"iv":0.4870648675171737,"gamma":0.05764681059862611,"theta":-0.043767713444553484,"vega":0.055366633954857705,"rho":-0.02014002204536481,"breakevenPct":5.575019836826957},{"delta":0.5,"premium":3.0280103313145705,"strike":50.47481653010331,"iv":0.4796245457784111,"gamma":0.05744250089063057,"theta":-0.042036373352333456,"vega":0.05442009262557891,"rho":-0.02251379347806709,"breakevenPct":4.782648607688657},{"delta":0.55,"premium":3.584654435340221,"strike":51.36544709654435,"iv":0.4745479515496972,"gamma":0.05598186676166726,"theta":-0.03973854649091557,"vega":0.052514143213395086,"rho":-0.024926844873481315,"breakevenPct":4.112396826802865},{"delta":0.6,"premium":4.14129853936587,"strike":52.25607766298539,"iv":0.4694713573209833,"gamma":0.054521232632703955,"theta":-0.03744071962949769,"vega":0.05060819380121126,"rho":-0.027339896268895537,"breakevenPct":3.4421450459170737},{"delta":0.65,"premium":4.697942643391521,"strike":53.14670822942643,"iv":0.46439476309226935,"gamma":0.05306059850374065,"theta":-0.0351428927680798,"vega":0.048702244389027434,"rho":-0.029752947664309762,"breakevenPct":2.771893265031281},{"delta":0.7,"premium":5.25458674741717,"strike":54.03733879586747,"iv":0.45931816886355537,"gamma":0.051599964374777346,"theta":-0.03284506590666192,"vega":0.04679629497684361,"rho":-0.03216599905972398,"breakevenPct":2.1016414841454902},{"delta":0.75,"premium":5.941716641679159,"strike":55.04315592203898,"iv":0.45762008995502246,"gamma":0.049364092953523245,"theta":-0.030346476761619195,"vega":0.04441146926536732,"rho":-0.03467726603064173,"breakevenPct":1.462092553963837},{"delta":0.8,"premium":7.684595202398802,"strike":56.98093703148426,"iv":0.48325727136431784,"gamma":0.04085584707646177,"theta":-0.02622353823088456,"vega":0.03815209895052474,"rho":-0.03798318629426982,"breakevenPct":1.0709575976611307},{"delta":0.85,"premium":9.42747376311844,"strike":58.918718140929535,"iv":0.5088944527736132,"gamma":0.032347601199400305,"theta":-0.02210059970014993,"vega":0.03189272863568217,"rho":-0.0412891065578979,"breakevenPct":0.6798226413584251},{"delta":0.9,"premium":16.471428571428593,"strike":66.0714285714286,"iv":0.7132571428571435,"gamma":0.017657142857142837,"theta":-0.023657142857142866,"vega":0.02464999999999999,"rho":-0.04876271691286617,"breakevenPct":0.46156933574151493}]}},"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"}}